{"ticker": "SNL", "overview": {"name": "Supply Network Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SNL", "has_prices": true, "as_of": "2026-09-18", "last": 34.49, "prev_close": 33.94, "change": 0.5500000000000043, "change_pct": 0.016205067766647152, "session_volume": 139908.0, "vwap_5": 33.9451207726828, "vwap_20": 35.04826233111613, "vwap_60": 33.70427752249532, "vwap_250": 33.44829136793187, "high_52w": 39.0, "low_52w": 28.0, "avg_volume_20": 70606.95, "sessions": 400, "market_cap": {"value": 1488874659.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03142884", "src": "ASX", "ticker": "SNL", "cik": "", "company": "Supply Network Limited", "company_raw": "Supply Network 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": "A whale crosses a substantial-holding line in SNL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142884", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58541}, {"id": "ASXSH-03138286", "src": "ASX", "ticker": "SNL", "cik": "", "company": "Supply Network Limited", "company_raw": "Supply Network Limited", "who": "Antipodes Partners Holdings Pty Ltd (ACN 602 828 526) (\u201cAPH\u201d), and", "who_key": "Antipodes Partners Holdings Pty Ltd (ACN 602 828 526) (\u201cAPH\u201d), and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Antipodes Partners Holdings Pty Ltd (ACN 602 828 526) (\u201cAPH\u201d), and crosses the line: 6.92% of SNL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138286", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65741}, {"id": "ASX-03129734", "src": "ASX", "ticker": "SNL", "cik": "", "company": "Supply Network Limited", "company_raw": "Supply Network 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": "A director just moved their SNL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129734", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Pinnacle Investment Management Group Limited (ACN 100 325", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.7, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138825-2A1698699", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Antipodes Partners Holdings Pty Ltd (ACN 602 828 526) (\u201cAPH\u201d), and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.92, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138286-2A1698458", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-10", "source_url": "https://www.marketindex.com.au/asx/snl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G J Forsyth", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-31", "source_url": "https://www.marketindex.com.au/asx/snl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P W McKenzie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-31", "source_url": "https://www.marketindex.com.au/asx/snl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G D H Stewart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-31", "source_url": "https://www.marketindex.com.au/asx/snl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P W Gill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-31", "source_url": "https://www.marketindex.com.au/asx/snl", "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": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/snl", "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": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109699-2A1683783", "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": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/snl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 2244469.0, "indirect_shares": null, "indirect_account": null, "pct": 5.1298, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109275-2A1683596", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/snl", "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": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/snl", "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": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/snl", "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": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/snl", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/snl", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/snl", "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": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/snl", "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": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/snl", "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": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/snl", "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": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/snl", "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": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/snl", "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": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/snl", "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": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/snl", "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": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/snl", "needs_ocr": 0}], "directors": [{"name": "P W McKenzie", "first_seen": "2015-03-31", "last_seen": "2015-03-31", "status": "past", "notices": 1}, {"name": "P W Gill", "first_seen": "2015-03-31", "last_seen": "2015-03-31", "status": "past", "notices": 1}, {"name": "G J Forsyth", "first_seen": "2015-03-31", "last_seen": "2015-03-31", "status": "past", "notices": 1}, {"name": "G D H Stewart", "first_seen": "2015-03-31", "last_seen": "2015-03-31", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2024-10-10", "last_seen": "2024-10-10", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153093-2A1706108"}, {"date": "2026-10-23", "form": "Periodic Reports", "title": "2026 AGM Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152308-2A1705823"}, {"date": "2026-10-23", "form": "Chairman'S Address", "title": "Chairman's Address", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152307-2A1705821"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138825-2A1698699"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138286-2A1698458"}, {"date": "2026-08-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126510-2A1692287"}, {"date": "2026-08-25", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125674-2A1691835"}, {"date": "2026-08-24", "form": "Issued Capital", "title": "Application for quotation of securities - SNL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124964-2A1691417"}], "performance": {"ticker": "SNL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-28", "close": 0.13776, "volume": 6533.0}, {"date": "1990-08-29", "close": 0.13776, "volume": null}, {"date": "1990-08-30", "close": 0.13776, "volume": null}, {"date": "1990-08-31", "close": 0.13776, "volume": null}, {"date": "1990-09-03", "close": 0.13776, "volume": null}, {"date": "1990-09-04", "close": 0.13776, "volume": null}, {"date": "1990-09-05", "close": 0.13776, "volume": null}, {"date": "1990-09-06", "close": 0.13776, "volume": null}, {"date": "1990-09-07", "close": 0.13776, "volume": null}, {"date": "1990-09-10", "close": 0.13776, "volume": null}, {"date": "1990-09-11", "close": 0.13776, "volume": null}, {"date": "1990-09-12", "close": 0.13776, "volume": null}, {"date": "1990-09-13", "close": 0.13776, "volume": null}, {"date": "1990-09-14", "close": 0.13776, "volume": null}, {"date": "1990-09-17", "close": 0.13776, "volume": null}, {"date": "1990-09-18", "close": 0.13776, "volume": null}, {"date": "1990-09-19", "close": 0.13776, "volume": null}, {"date": "1990-09-20", "close": 0.165312, "volume": 10889.0}, {"date": "1990-09-21", "close": 0.165312, "volume": null}, {"date": "1990-09-24", "close": 0.165312, "volume": null}, {"date": "1990-09-25", "close": 0.165312, "volume": null}, {"date": "1990-09-26", "close": 0.165312, "volume": null}, {"date": "1990-09-27", "close": 0.165312, "volume": null}, {"date": "1990-09-28", "close": 0.165312, "volume": null}, {"date": "1990-10-01", "close": 0.165312, "volume": null}, {"date": "1990-10-02", "close": 0.165312, "volume": null}, {"date": "1990-10-03", "close": 0.165312, "volume": null}, {"date": "1990-10-04", "close": 0.165312, "volume": null}, {"date": "1990-10-05", "close": 0.165312, "volume": null}, {"date": "1990-10-08", "close": 0.165312, "volume": null}, {"date": "1990-10-09", "close": 0.165312, "volume": null}, {"date": "1990-10-10", "close": 0.165312, "volume": null}, {"date": "1990-10-11", "close": 0.165312, "volume": null}, {"date": "1990-10-12", "close": 0.165312, "volume": null}, {"date": "1990-10-15", "close": 0.165312, "volume": null}, {"date": "1990-10-16", "close": 0.165312, "volume": null}, {"date": "1990-10-17", "close": 0.165312, "volume": null}, {"date": "1990-10-18", "close": 0.165312, "volume": null}, {"date": "1990-10-19", "close": 0.165312, "volume": null}, {"date": "1990-10-22", "close": 0.165312, "volume": null}, {"date": "1990-10-23", "close": 0.165312, "volume": null}, {"date": "1990-10-24", "close": 0.165312, "volume": null}, {"date": "1990-10-25", "close": 0.165312, "volume": null}, {"date": "1990-10-26", "close": 0.165312, "volume": null}, {"date": "1990-10-29", "close": 0.165312, "volume": null}, {"date": "1990-10-30", "close": 0.165312, "volume": null}, {"date": "1990-10-31", "close": 0.165312, "volume": null}, {"date": "1990-11-01", "close": 0.165312, "volume": null}, {"date": "1990-11-02", "close": 0.165312, "volume": null}, {"date": "1990-11-05", "close": 0.13776, "volume": 10889.0}, {"date": "1990-11-06", "close": 0.13776, "volume": 21777.0}, {"date": "1990-11-07", "close": 0.13776, "volume": null}, {"date": "1990-11-08", "close": 0.13776, "volume": null}, {"date": "1990-11-09", "close": 0.13776, "volume": null}, {"date": "1990-11-12", "close": 0.13776, "volume": null}, {"date": "1990-11-13", "close": 0.13776, "volume": null}, {"date": "1990-11-14", "close": 0.13776, "volume": null}, {"date": "1990-11-15", "close": 0.13776, "volume": null}, {"date": "1990-11-16", "close": 0.13776, "volume": null}, {"date": "1990-11-19", "close": 0.13776, "volume": null}, {"date": "1990-11-20", "close": 0.13776, "volume": null}, {"date": "1990-11-21", "close": 0.13776, "volume": null}, {"date": "1990-11-22", "close": 0.13776, "volume": null}, {"date": "1990-11-23", "close": 0.13776, "volume": null}, {"date": "1990-11-26", "close": 0.13776, "volume": null}, {"date": "1990-11-27", "close": 0.13776, "volume": null}, {"date": "1990-11-28", "close": 0.13776, "volume": null}, {"date": "1990-11-29", "close": 0.13776, "volume": null}, {"date": "1990-11-30", "close": 0.13776, "volume": null}, {"date": "1990-12-03", "close": 0.13776, "volume": 111063.0}, {"date": "1990-12-04", "close": 0.13776, "volume": null}, {"date": "1990-12-05", "close": 0.13776, "volume": null}, {"date": "1990-12-06", "close": 0.09184, "volume": 6533.0}, {"date": "1990-12-07", "close": 0.09184, "volume": null}, {"date": "1990-12-10", "close": 0.09184, "volume": null}, {"date": "1990-12-11", "close": 0.09184, "volume": null}, {"date": "1990-12-12", "close": 0.09184, "volume": null}, {"date": "1990-12-13", "close": 0.09184, "volume": null}, {"date": "1990-12-14", "close": 0.09184, "volume": null}, {"date": "1990-12-17", "close": 0.09184, "volume": null}, {"date": "1990-12-18", "close": 0.09184, "volume": null}, {"date": "1990-12-19", "close": 0.09184, "volume": null}, {"date": "1990-12-20", "close": 0.09184, "volume": null}, {"date": "1990-12-21", "close": 0.09184, "volume": null}, {"date": "1990-12-24", "close": 0.09184, "volume": null}, {"date": "1990-12-25", "close": 0.09184, "volume": null}, {"date": "1990-12-26", "close": 0.09184, "volume": null}, {"date": "1990-12-27", "close": 0.09184, "volume": null}, {"date": "1990-12-28", "close": 0.09184, "volume": null}, {"date": "1990-12-31", "close": 0.09184, "volume": null}, {"date": "1991-01-01", "close": 0.09184, "volume": null}, {"date": "1991-01-02", "close": 0.09184, "volume": null}, {"date": "1991-01-03", "close": 0.09184, "volume": null}, {"date": "1991-01-04", "close": 0.09184, "volume": null}, {"date": "1991-01-07", "close": 0.09184, "volume": null}, {"date": "1991-01-08", "close": 0.09184, "volume": null}, {"date": "1991-01-09", "close": 0.09184, "volume": null}, {"date": "1991-01-10", "close": 0.09184, "volume": null}, {"date": "1991-01-11", "close": 0.09184, "volume": null}, {"date": "1991-01-14", "close": 0.09184, "volume": null}, {"date": "1991-01-15", "close": 0.09184, "volume": null}, {"date": "1991-01-16", "close": 0.09184, "volume": null}, {"date": "1991-01-17", "close": 0.09184, "volume": null}, {"date": "1991-01-18", "close": 0.09184, "volume": null}, {"date": "1991-01-21", "close": 0.09184, "volume": null}, {"date": "1991-01-22", "close": 0.09184, "volume": null}, {"date": "1991-01-23", "close": 0.09184, "volume": null}, {"date": "1991-01-24", "close": 0.09184, "volume": null}, {"date": "1991-01-25", "close": 0.09184, "volume": null}, {"date": "1991-01-28", "close": 0.09184, "volume": null}, {"date": "1991-01-29", "close": 0.09184, "volume": null}, {"date": "1991-01-30", "close": 0.09184, "volume": null}, {"date": "1991-01-31", "close": 0.09184, "volume": null}, {"date": "1991-02-01", "close": 0.09184, "volume": null}, {"date": "1991-02-04", "close": 0.09184, "volume": null}, {"date": "1991-02-05", "close": 0.09184, "volume": null}, {"date": "1991-02-06", "close": 0.09184, "volume": null}, {"date": "1991-02-07", "close": 0.09184, "volume": null}, {"date": "1991-02-08", "close": 0.09184, "volume": null}, {"date": "1991-02-11", "close": 0.09184, "volume": null}, {"date": "1991-02-12", "close": 0.09184, "volume": null}, {"date": "1991-02-13", "close": 0.09184, "volume": null}, {"date": "1991-02-14", "close": 0.09184, "volume": null}, {"date": "1991-02-15", "close": 0.09184, "volume": null}, {"date": "1991-02-18", "close": 0.09184, "volume": null}, {"date": "1991-02-19", "close": 0.09184, "volume": null}, {"date": "1991-02-20", "close": 0.09184, "volume": null}, {"date": "1991-02-21", "close": 0.09184, "volume": null}, {"date": "1991-02-22", "close": 0.09184, "volume": null}, {"date": "1991-02-25", "close": 0.09184, "volume": null}, {"date": "1991-02-26", "close": 0.09184, "volume": null}, {"date": "1991-02-27", "close": 0.09184, "volume": null}, {"date": "1991-02-28", "close": 0.09184, "volume": null}, {"date": "1991-03-01", "close": 0.09184, "volume": null}, {"date": "1991-03-04", "close": 0.09184, "volume": null}, {"date": "1991-03-05", "close": 0.09184, "volume": null}, {"date": "1991-03-06", "close": 0.110208, "volume": 9800.0}, {"date": "1991-03-07", "close": 0.110208, "volume": null}, {"date": "1991-03-08", "close": 0.110208, "volume": null}, {"date": "1991-03-11", "close": 0.110208, "volume": null}, {"date": "1991-03-12", "close": 0.110208, "volume": null}, {"date": "1991-03-13", "close": 0.110208, "volume": null}, {"date": "1991-03-14", "close": 0.110208, "volume": null}, {"date": "1991-03-15", "close": 0.110208, "volume": null}, {"date": "1991-03-18", "close": 0.110208, "volume": null}, {"date": "1991-03-19", "close": 0.110208, "volume": null}, {"date": "1991-03-20", "close": 0.110208, "volume": null}, {"date": "1991-03-21", "close": 0.110208, "volume": null}, {"date": "1991-03-22", "close": 0.110208, "volume": null}, {"date": "1991-03-25", "close": 0.110208, "volume": null}, {"date": "1991-03-26", "close": 0.110208, "volume": null}, {"date": "1991-03-27", "close": 0.110208, "volume": null}, {"date": "1991-03-28", "close": 0.110208, "volume": null}, {"date": "1991-03-29", "close": 0.110208, "volume": null}, {"date": "1991-04-01", "close": 0.110208, "volume": null}, {"date": "1991-04-02", "close": 0.110208, "volume": null}, {"date": "1991-04-03", "close": 0.110208, "volume": null}, {"date": "1991-04-04", "close": 0.110208, "volume": null}, {"date": "1991-04-05", "close": 0.110208, "volume": null}, {"date": "1991-04-08", "close": 0.110208, "volume": null}, {"date": "1991-04-09", "close": 0.110208, "volume": null}, {"date": "1991-04-10", "close": 0.110208, "volume": null}, {"date": "1991-04-11", "close": 0.110208, "volume": null}, {"date": "1991-04-12", "close": 0.110208, "volume": null}, {"date": "1991-04-15", "close": 0.110208, "volume": null}, {"date": "1991-04-16", "close": 0.110208, "volume": null}, {"date": "1991-04-17", "close": 0.110208, "volume": null}, {"date": "1991-04-18", "close": 0.110208, "volume": null}, {"date": "1991-04-19", "close": 0.110208, "volume": null}, {"date": "1991-04-22", "close": 0.110208, "volume": null}, {"date": "1991-04-23", "close": 0.110208, "volume": null}, {"date": "1991-04-24", "close": 0.110208, "volume": null}, {"date": "1991-04-25", "close": 0.110208, "volume": null}, {"date": "1991-04-26", "close": 0.110208, "volume": null}, {"date": "1991-04-29", "close": 0.110208, "volume": null}, {"date": "1991-04-30", "close": 0.110208, "volume": null}, {"date": "1991-05-01", "close": 0.110208, "volume": null}, {"date": "1991-05-02", "close": 0.110208, "volume": null}, {"date": "1991-05-03", "close": 0.110208, "volume": null}, {"date": "1991-05-06", "close": 0.110208, "volume": null}, {"date": "1991-05-07", "close": 0.110208, "volume": null}, {"date": "1991-05-08", "close": 0.110208, "volume": null}, {"date": "1991-05-09", "close": 0.110208, "volume": null}, {"date": "1991-05-10", "close": 0.110208, "volume": null}, {"date": "1991-05-13", "close": 0.110208, "volume": null}, {"date": "1991-05-14", "close": 0.110208, "volume": null}, {"date": "1991-05-15", "close": 0.110208, "volume": null}, {"date": "1991-05-16", "close": 0.110208, "volume": null}, {"date": "1991-05-17", "close": 0.110208, "volume": null}, {"date": "1991-05-20", "close": 0.110208, "volume": null}, {"date": "1991-05-21", "close": 0.110208, "volume": null}, {"date": "1991-05-22", "close": 0.110208, "volume": null}, {"date": "1991-05-23", "close": 0.110208, "volume": null}, {"date": "1991-05-24", "close": 0.110208, "volume": null}, {"date": "1991-05-27", "close": 0.110208, "volume": null}, {"date": "1991-05-28", "close": 0.110208, "volume": null}, {"date": "1991-05-29", "close": 0.110208, "volume": null}, {"date": "1991-05-30", "close": 0.110208, "volume": null}, {"date": "1991-05-31", "close": 0.110208, "volume": null}, {"date": "1991-06-03", "close": 0.110208, "volume": null}, {"date": "1991-06-04", "close": 0.110208, "volume": null}, {"date": "1991-06-05", "close": 0.110208, "volume": null}, {"date": "1991-06-06", "close": 0.110208, "volume": null}, {"date": "1991-06-07", "close": 0.110208, "volume": null}, {"date": "1991-06-10", "close": 0.110208, "volume": null}, {"date": "1991-06-11", "close": 0.110208, "volume": null}, {"date": "1991-06-12", "close": 0.110208, "volume": null}, {"date": "1991-06-13", "close": 0.110208, "volume": null}, {"date": "1991-06-14", "close": 0.110208, "volume": null}, {"date": "1991-06-17", "close": 0.110208, "volume": null}, {"date": "1991-06-18", "close": 0.110208, "volume": null}, {"date": "1991-06-19", "close": 0.110208, "volume": null}, {"date": "1991-06-20", "close": 0.110208, "volume": null}, {"date": "1991-06-21", "close": 0.110208, "volume": null}, {"date": "1991-06-24", "close": 0.110208, "volume": null}, {"date": "1991-06-25", "close": 0.13776, "volume": 2178.0}, {"date": "1991-06-26", "close": 0.13776, "volume": null}, {"date": "1991-06-27", "close": 0.13776, "volume": null}, {"date": "1991-06-28", "close": 0.13776, "volume": null}, {"date": "1991-07-01", "close": 0.13776, "volume": null}, {"date": "1991-07-02", "close": 0.13776, "volume": null}, {"date": "1991-07-03", "close": 0.13776, "volume": null}, {"date": "1991-07-04", "close": 0.13776, "volume": null}, {"date": "1991-07-05", "close": 0.09184, "volume": 10889.0}, {"date": "1991-07-08", "close": 0.09184, "volume": null}, {"date": "1991-07-09", "close": 0.09184, "volume": null}, {"date": "1991-07-10", "close": 0.09184, "volume": null}, {"date": "1991-07-11", "close": 0.09184, "volume": null}, {"date": "1991-07-12", "close": 0.09184, "volume": null}, {"date": "1991-07-15", "close": 0.09184, "volume": null}, {"date": "1991-07-16", "close": 0.09184, "volume": null}, {"date": "1991-07-17", "close": 0.09184, "volume": null}, {"date": "1991-07-18", "close": 0.09184, "volume": null}, {"date": "1991-07-19", "close": 0.09184, "volume": null}, {"date": "1991-07-22", "close": 0.09184, "volume": null}, {"date": "1991-07-23", "close": 0.09184, "volume": null}, {"date": "1991-07-24", "close": 0.09184, "volume": null}, {"date": "1991-07-25", "close": 0.09184, "volume": null}, {"date": "1991-07-26", "close": 0.09184, "volume": null}, {"date": "1991-07-29", "close": 0.09184, "volume": null}, {"date": "1991-07-30", "close": 0.09184, "volume": null}, {"date": "1991-07-31", "close": 0.09184, "volume": null}, {"date": "1991-08-01", "close": 0.09184, "volume": null}, {"date": "1991-08-02", "close": 0.09184, "volume": null}, {"date": "1991-08-05", "close": 0.09184, "volume": null}, {"date": "1991-08-06", "close": 0.09184, "volume": null}, {"date": "1991-08-07", "close": 0.09184, "volume": null}, {"date": "1991-08-08", "close": 0.09184, "volume": null}, {"date": "1991-08-09", "close": 0.09184, "volume": null}, {"date": "1991-08-12", "close": 0.09184, "volume": null}, {"date": "1991-08-13", "close": 0.09184, "volume": null}, {"date": "1991-08-14", "close": 0.09184, "volume": null}, {"date": "1991-08-15", "close": 0.09184, "volume": null}, {"date": "1991-08-16", "close": 0.09184, "volume": null}, {"date": "1991-08-19", "close": 0.09184, "volume": null}, {"date": "1991-08-20", "close": 0.09184, "volume": null}, {"date": "1991-08-21", "close": 0.09184, "volume": null}, {"date": "1991-08-22", "close": 0.09184, "volume": null}, {"date": "1991-08-23", "close": 0.09184, "volume": null}, {"date": "1991-08-26", "close": 0.09184, "volume": null}, {"date": "1991-08-27", "close": 0.09184, "volume": null}, {"date": "1991-08-28", "close": 0.09184, "volume": null}, {"date": "1991-08-29", "close": 0.09184, "volume": null}, {"date": "1991-08-30", "close": 0.09184, "volume": null}, {"date": "1991-09-02", "close": 0.09184, "volume": null}, {"date": "1991-09-03", "close": 0.09184, "volume": null}, {"date": "1991-09-04", "close": 0.09184, "volume": null}, {"date": "1991-09-05", "close": 0.09184, "volume": null}, {"date": "1991-09-06", "close": 0.09184, "volume": null}, {"date": "1991-09-09", "close": 0.09184, "volume": null}, {"date": "1991-09-10", "close": 0.09184, "volume": null}, {"date": "1991-09-11", "close": 0.09184, "volume": null}, {"date": "1991-09-12", "close": 0.09184, "volume": null}, {"date": "1991-09-13", "close": 0.09184, "volume": null}, {"date": "1991-09-16", "close": 0.09184, "volume": null}, {"date": "1991-09-17", "close": 0.09184, "volume": null}, {"date": "1991-09-18", "close": 0.09184, "volume": null}, {"date": "1991-09-19", "close": 0.09184, "volume": null}, {"date": "1991-09-20", "close": 0.09184, "volume": null}, {"date": "1991-09-23", "close": 0.09184, "volume": null}, {"date": "1991-09-24", "close": 0.09184, "volume": null}, {"date": "1991-09-25", "close": 0.09184, "volume": null}, {"date": "1991-09-26", "close": 0.101024, "volume": 8711.0}, {"date": "1991-09-27", "close": 0.101024, "volume": null}, {"date": "1991-09-30", "close": 0.101024, "volume": null}, {"date": "1991-10-01", "close": 0.101024, "volume": null}, {"date": "1991-10-02", "close": 0.101024, "volume": null}, {"date": "1991-10-03", "close": 0.101024, "volume": null}, {"date": "1991-10-04", "close": 0.101024, "volume": null}, {"date": "1991-10-07", "close": 0.101024, "volume": null}, {"date": "1991-10-08", "close": 0.101024, "volume": null}, {"date": "1991-10-09", "close": 0.101024, "volume": null}, {"date": "1991-10-10", "close": 0.101024, "volume": null}, {"date": "1991-10-11", "close": 0.101024, "volume": null}, {"date": "1991-10-14", "close": 0.101024, "volume": null}, {"date": "1991-10-15", "close": 0.110208, "volume": 43554.0}, {"date": "1991-10-16", "close": 0.110208, "volume": null}, {"date": "1991-10-17", "close": 0.110208, "volume": null}, {"date": "1991-10-18", "close": 0.110208, "volume": null}, {"date": "1991-10-21", "close": 0.110208, "volume": null}, {"date": "1991-10-22", "close": 0.110208, "volume": null}, {"date": "1991-10-23", "close": 0.110208, "volume": null}, {"date": "1991-10-24", "close": 0.110208, "volume": null}, {"date": "1991-10-25", "close": 0.110208, "volume": null}, {"date": "1991-10-28", "close": 0.110208, "volume": null}, {"date": "1991-10-29", "close": 0.110208, "volume": null}, {"date": "1991-10-30", "close": 0.110208, "volume": null}, {"date": "1991-10-31", "close": 0.110208, "volume": null}, {"date": "1991-11-01", "close": 0.110208, "volume": null}, {"date": "1991-11-04", "close": 0.110208, "volume": null}, {"date": "1991-11-05", "close": 0.09184, "volume": 37130.0}, {"date": "1991-11-06", "close": 0.09184, "volume": null}, {"date": "1991-11-07", "close": 0.09184, "volume": null}, {"date": "1991-11-08", "close": 0.082656, "volume": 43554.0}, {"date": "1991-11-11", "close": 0.082656, "volume": null}, {"date": "1991-11-12", "close": 0.082656, "volume": null}, {"date": "1991-11-13", "close": 0.082656, "volume": null}, {"date": "1991-11-14", "close": 0.082656, "volume": null}, {"date": "1991-11-15", "close": 0.082656, "volume": null}, {"date": "1991-11-18", "close": 0.082656, "volume": null}, {"date": "1991-11-19", "close": 0.082656, "volume": null}, {"date": "1991-11-20", "close": 0.082656, "volume": null}, {"date": "1991-11-21", "close": 0.064288, "volume": 78397.0}, {"date": "1991-11-22", "close": 0.064288, "volume": null}, {"date": "1991-11-25", "close": 0.064288, "volume": null}, {"date": "1991-11-26", "close": 0.064288, "volume": 6533.0}, {"date": "1991-11-27", "close": 0.064288, "volume": null}, {"date": "1991-11-28", "close": 0.064288, "volume": null}, {"date": "1991-11-29", "close": 0.064288, "volume": null}, {"date": "1991-12-02", "close": 0.064288, "volume": null}, {"date": "1991-12-03", "close": 0.064288, "volume": null}, {"date": "1991-12-04", "close": 0.064288, "volume": null}, {"date": "1991-12-05", "close": 0.064288, "volume": null}, {"date": "1991-12-06", "close": 0.064288, "volume": null}, {"date": "1991-12-09", "close": 0.064288, "volume": null}, {"date": "1991-12-10", "close": 0.064288, "volume": null}, {"date": "1991-12-11", "close": 0.064288, "volume": null}, {"date": "1991-12-12", "close": 0.064288, "volume": null}, {"date": "1991-12-13", "close": 0.064288, "volume": null}, {"date": "1991-12-16", "close": 0.064288, "volume": 4355.0}, {"date": "1991-12-17", "close": 0.064288, "volume": null}, {"date": "1991-12-18", "close": 0.064288, "volume": null}, {"date": "1991-12-19", "close": 0.064288, "volume": null}, {"date": "1991-12-20", "close": 0.064288, "volume": null}, {"date": "1991-12-23", "close": 0.064288, "volume": null}, {"date": "1991-12-24", "close": 0.064288, "volume": null}, {"date": "1991-12-25", "close": 0.064288, "volume": null}, {"date": "1991-12-26", "close": 0.064288, "volume": null}, {"date": "1991-12-27", "close": 0.064288, "volume": null}, {"date": "1991-12-30", "close": 0.064288, "volume": null}, {"date": "1991-12-31", "close": 0.064288, "volume": null}, {"date": "1992-01-01", "close": 0.064288, "volume": null}, {"date": "1992-01-02", "close": 0.064288, "volume": null}, {"date": "1992-01-03", "close": 0.064288, "volume": null}, {"date": "1992-01-06", "close": 0.064288, "volume": null}, {"date": "1992-01-07", "close": 0.064288, "volume": null}, {"date": "1992-01-08", "close": 0.064288, "volume": null}, {"date": "1992-01-09", "close": 0.064288, "volume": null}, {"date": "1992-01-10", "close": 0.064288, "volume": null}, {"date": "1992-01-13", "close": 0.064288, "volume": null}, {"date": "1992-01-14", "close": 0.064288, "volume": null}, {"date": "1992-01-15", "close": 0.064288, "volume": null}, {"date": "1992-01-16", "close": 0.064288, "volume": null}, {"date": "1992-01-17", "close": 0.064288, "volume": null}, {"date": "1992-01-20", "close": 0.064288, "volume": null}, {"date": "1992-01-21", "close": 0.064288, "volume": null}, {"date": "1992-01-22", "close": 0.064288, "volume": null}, {"date": "1992-01-23", "close": 0.064288, "volume": null}, {"date": "1992-01-24", "close": 0.064288, "volume": null}, {"date": "1992-01-27", "close": 0.064288, "volume": null}, {"date": "1992-01-28", "close": 0.064288, "volume": null}, {"date": "1992-01-29", "close": 0.064288, "volume": 13066.0}, {"date": "1992-01-30", "close": 0.064288, "volume": null}, {"date": "1992-01-31", "close": 0.064288, "volume": null}, {"date": "1992-02-03", "close": 0.064288, "volume": null}, {"date": "1992-02-04", "close": 0.064288, "volume": null}, {"date": "1992-02-05", "close": 0.064288, "volume": null}, {"date": "1992-02-06", "close": 0.064288, "volume": null}, {"date": "1992-02-07", "close": 0.064288, "volume": null}, {"date": "1992-02-10", "close": 0.064288, "volume": null}, {"date": "1992-02-11", "close": 0.064288, "volume": null}, {"date": "1992-02-12", "close": 0.064288, "volume": null}, {"date": "1992-02-13", "close": 0.064288, "volume": null}, {"date": "1992-02-14", "close": 0.064288, "volume": null}, {"date": "1992-02-17", "close": 0.064288, "volume": null}, {"date": "1992-02-18", "close": 0.064288, "volume": null}, {"date": "1992-02-19", "close": 0.064288, "volume": null}, {"date": "1992-02-20", "close": 0.064288, "volume": null}, {"date": "1992-02-21", "close": 0.064288, "volume": null}, {"date": "1992-02-24", "close": 0.064288, "volume": null}, {"date": "1992-02-25", "close": 0.064288, "volume": null}, {"date": "1992-02-26", "close": 0.064288, "volume": null}, {"date": "1992-02-27", "close": 0.064288, "volume": null}, {"date": "1992-02-28", "close": 0.064288, "volume": null}, {"date": "1992-03-02", "close": 0.064288, "volume": null}, {"date": "1992-03-03", "close": 0.064288, "volume": null}, {"date": "1992-03-04", "close": 0.064288, "volume": null}, {"date": "1992-03-05", "close": 0.064288, "volume": null}, {"date": "1992-03-06", "close": 0.064288, "volume": null}, {"date": "1992-03-09", "close": 0.064288, "volume": null}, {"date": "1992-03-10", "close": 0.064288, "volume": null}, {"date": "1992-03-11", "close": 0.064288, "volume": null}, {"date": "1992-03-12", "close": 0.064288, "volume": null}, {"date": "1992-03-13", "close": 0.064288, "volume": null}, {"date": "1992-03-16", "close": 0.064288, "volume": null}, {"date": "1992-03-17", "close": 0.082656, "volume": 6533.0}, {"date": "1992-03-18", "close": 0.082656, "volume": null}, {"date": "1992-03-19", "close": 0.082656, "volume": null}, {"date": "1992-03-20", "close": 0.082656, "volume": null}, {"date": "1992-03-23", "close": 0.082656, "volume": null}, {"date": "1992-03-24", "close": 0.082656, "volume": null}, {"date": "1992-03-25", "close": 0.082656, "volume": null}, {"date": "1992-03-26", "close": 0.082656, "volume": null}, {"date": "1992-03-27", "close": 0.082656, "volume": null}, {"date": "1992-03-30", "close": 0.082656, "volume": null}, {"date": "1992-03-31", "close": 0.082656, "volume": null}, {"date": "1992-04-01", "close": 0.082656, "volume": null}, {"date": "1992-04-02", "close": 0.082656, "volume": null}, {"date": "1992-04-03", "close": 0.082656, "volume": null}, {"date": "1992-04-06", "close": 0.082656, "volume": null}, {"date": "1992-04-07", "close": 0.082656, "volume": null}, {"date": "1992-04-08", "close": 0.082656, "volume": null}, {"date": "1992-04-09", "close": 0.082656, "volume": null}, {"date": "1992-04-10", "close": 0.082656, "volume": null}, {"date": "1992-04-13", "close": 0.082656, "volume": null}, {"date": "1992-04-14", "close": 0.082656, "volume": null}, {"date": "1992-04-15", "close": 0.082656, "volume": null}, {"date": "1992-04-16", "close": 0.082656, "volume": null}, {"date": "1992-04-17", "close": 0.082656, "volume": null}, {"date": "1992-04-20", "close": 0.082656, "volume": null}, {"date": "1992-04-21", "close": 0.082656, "volume": null}, {"date": "1992-04-22", "close": 0.082656, "volume": null}, {"date": "1992-04-23", "close": 0.082656, "volume": null}, {"date": "1992-04-24", "close": 0.082656, "volume": null}, {"date": "1992-04-27", "close": 0.082656, "volume": null}, {"date": "1992-04-28", "close": 0.082656, "volume": null}, {"date": "1992-04-29", "close": 0.082656, "volume": null}, {"date": "1992-04-30", "close": 0.082656, "volume": null}, {"date": "1992-05-01", "close": 0.082656, "volume": null}, {"date": "1992-05-04", "close": 0.082656, "volume": null}, {"date": "1992-05-05", "close": 0.082656, "volume": null}, {"date": "1992-05-06", "close": 0.082656, "volume": null}, {"date": "1992-05-07", "close": 0.082656, "volume": null}, {"date": "1992-05-08", "close": 0.082656, "volume": null}, {"date": "1992-05-11", "close": 0.082656, "volume": null}, {"date": "1992-05-12", "close": 0.082656, "volume": null}, {"date": "1992-05-13", "close": 0.082656, "volume": null}, {"date": "1992-05-14", "close": 0.082656, "volume": null}, {"date": "1992-05-15", "close": 0.082656, "volume": null}, {"date": "1992-05-18", "close": 0.082656, "volume": null}, {"date": "1992-05-19", "close": 0.082656, "volume": null}, {"date": "1992-05-20", "close": 0.082656, "volume": null}, {"date": "1992-05-21", "close": 0.082656, "volume": null}, {"date": "1992-05-22", "close": 0.082656, "volume": null}, {"date": "1992-05-25", "close": 0.082656, "volume": null}, {"date": "1992-05-26", "close": 0.082656, "volume": null}, {"date": "1992-05-27", "close": 0.082656, "volume": null}, {"date": "1992-05-28", "close": 0.082656, "volume": null}, {"date": "1992-05-29", "close": 0.082656, "volume": null}, {"date": "1992-06-01", "close": 0.082656, "volume": null}, {"date": "1992-06-02", "close": 0.082656, "volume": null}, {"date": "1992-06-03", "close": 0.082656, "volume": null}, {"date": "1992-06-04", "close": 0.082656, "volume": null}, {"date": "1992-06-05", "close": 0.082656, "volume": null}, {"date": "1992-06-08", "close": 0.082656, "volume": null}, {"date": "1992-06-09", "close": 0.082656, "volume": null}, {"date": "1992-06-10", "close": 0.082656, "volume": null}, {"date": "1992-06-11", "close": 0.082656, "volume": null}, {"date": "1992-06-12", "close": 0.082656, "volume": null}, {"date": "1992-06-15", "close": 0.082656, "volume": null}, {"date": "1992-06-16", "close": 0.082656, "volume": null}, {"date": "1992-06-17", "close": 0.082656, "volume": null}, {"date": "1992-06-18", "close": 0.082656, "volume": null}, {"date": "1992-06-19", "close": 0.082656, "volume": null}, {"date": "1992-06-22", "close": 0.082656, "volume": null}, {"date": "1992-06-23", "close": 0.082656, "volume": null}, {"date": "1992-06-24", "close": 0.082656, "volume": null}, {"date": "1992-06-25", "close": 0.082656, "volume": null}, {"date": "1992-06-26", "close": 0.082656, "volume": null}, {"date": "1992-06-29", "close": 0.082656, "volume": null}, {"date": "1992-06-30", "close": 0.082656, "volume": null}, {"date": "1992-07-01", "close": 0.082656, "volume": null}, {"date": "1992-07-02", "close": 0.082656, "volume": null}, {"date": "1992-07-03", "close": 0.082656, "volume": null}, {"date": "1992-07-06", "close": 0.082656, "volume": null}, {"date": "1992-07-07", "close": 0.082656, "volume": null}, {"date": "1992-07-08", "close": 0.082656, "volume": null}, {"date": "1992-07-09", "close": 0.082656, "volume": null}, {"date": "1992-07-10", "close": 0.082656, "volume": null}, {"date": "1992-07-13", "close": 0.082656, "volume": null}, {"date": "1992-07-14", "close": 0.082656, "volume": null}, {"date": "1992-07-15", "close": 0.082656, "volume": null}, {"date": "1992-07-16", "close": 0.082656, "volume": null}, {"date": "1992-07-17", "close": 0.082656, "volume": null}, {"date": "1992-07-20", "close": 0.082656, "volume": null}, {"date": "1992-07-21", "close": 0.082656, "volume": null}, {"date": "1992-07-22", "close": 0.082656, "volume": null}, {"date": "1992-07-23", "close": 0.082656, "volume": null}, {"date": "1992-07-24", "close": 0.082656, "volume": null}, {"date": "1992-07-27", "close": 0.082656, "volume": null}, {"date": "1992-07-28", "close": 0.082656, "volume": null}, {"date": "1992-07-29", "close": 0.082656, "volume": null}, {"date": "1992-07-30", "close": 0.110208, "volume": 10889.0}, {"date": "1992-07-31", "close": 0.110208, "volume": null}, {"date": "1992-08-03", "close": 0.101024, "volume": 43554.0}, {"date": "1992-08-04", "close": 0.101024, "volume": null}, {"date": "1992-08-05", "close": 0.101024, "volume": null}, {"date": "1992-08-06", "close": 0.101024, "volume": null}, {"date": "1992-08-07", "close": 0.101024, "volume": null}, {"date": "1992-08-10", "close": 0.101024, "volume": null}, {"date": "1992-08-11", "close": 0.101024, "volume": null}, {"date": "1992-08-12", "close": 0.101024, "volume": null}, {"date": "1992-08-13", "close": 0.101024, "volume": null}, {"date": "1992-08-14", "close": 0.101024, "volume": null}, {"date": "1992-08-17", "close": 0.101024, "volume": null}, {"date": "1992-08-18", "close": 0.101024, "volume": null}, {"date": "1992-08-19", "close": 0.101024, "volume": null}, {"date": "1992-08-20", "close": 0.101024, "volume": null}, {"date": "1992-08-21", "close": 0.101024, "volume": null}, {"date": "1992-08-24", "close": 0.101024, "volume": 62609.0}, {"date": "1992-08-25", "close": 0.101024, "volume": null}, {"date": "1992-08-26", "close": 0.101024, "volume": null}, {"date": "1992-08-27", "close": 0.101024, "volume": null}, {"date": "1992-08-28", "close": 0.101024, "volume": 2178.0}, {"date": "1992-08-31", "close": 0.101024, "volume": null}, {"date": "1992-09-01", "close": 0.101024, "volume": null}, {"date": "1992-09-02", "close": 0.101024, "volume": null}, {"date": "1992-09-03", "close": 0.101024, "volume": null}, {"date": "1992-09-04", "close": 0.101024, "volume": null}, {"date": "1992-09-07", "close": 0.101024, "volume": null}, {"date": "1992-09-08", "close": 0.101024, "volume": null}, {"date": "1992-09-09", "close": 0.101024, "volume": null}, {"date": "1992-09-10", "close": 0.101024, "volume": null}, {"date": "1992-09-11", "close": 0.101024, "volume": null}, {"date": "1992-09-14", "close": 0.101024, "volume": null}, {"date": "1992-09-15", "close": 0.101024, "volume": null}, {"date": "1992-09-16", "close": 0.101024, "volume": null}, {"date": "1992-09-17", "close": 0.101024, "volume": null}, {"date": "1992-09-18", "close": 0.101024, "volume": null}, {"date": "1992-09-21", "close": 0.101024, "volume": null}, {"date": "1992-09-22", "close": 0.101024, "volume": null}, {"date": "1992-09-23", "close": 0.101024, "volume": null}, {"date": "1992-09-24", "close": 0.101024, "volume": null}, {"date": "1992-09-25", "close": 0.101024, "volume": null}, {"date": "1992-09-28", "close": 0.101024, "volume": null}, {"date": "1992-09-29", "close": 0.101024, "volume": null}, {"date": "1992-09-30", "close": 0.101024, "volume": null}, {"date": "1992-10-01", "close": 0.101024, "volume": null}, {"date": "1992-10-02", "close": 0.101024, "volume": null}, {"date": "1992-10-05", "close": 0.101024, "volume": null}, {"date": "1992-10-06", "close": 0.101024, "volume": null}, {"date": "1992-10-07", "close": 0.101024, "volume": null}, {"date": "1992-10-08", "close": 0.101024, "volume": null}, {"date": "1992-10-09", "close": 0.101024, "volume": null}, {"date": "1992-10-12", "close": 0.101024, "volume": null}, {"date": "1992-10-13", "close": 0.101024, "volume": null}, {"date": "1992-10-14", "close": 0.101024, "volume": null}, {"date": "1992-10-15", "close": 0.101024, "volume": null}, {"date": "1992-10-16", "close": 0.101024, "volume": null}, {"date": "1992-10-19", "close": 0.101024, "volume": null}, {"date": "1992-10-20", "close": 0.101024, "volume": null}, {"date": "1992-10-21", "close": 0.101024, "volume": null}, {"date": "1992-10-22", "close": 0.101024, "volume": null}, {"date": "1992-10-23", "close": 0.101024, "volume": null}, {"date": "1992-10-26", "close": 0.101024, "volume": null}, {"date": "1992-10-27", "close": 0.101024, "volume": null}, {"date": "1992-10-28", "close": 0.101024, "volume": null}, {"date": "1992-10-29", "close": 0.101024, "volume": null}, {"date": "1992-10-30", "close": 0.101024, "volume": null}, {"date": "1992-11-02", "close": 0.101024, "volume": null}, {"date": "1992-11-03", "close": 0.101024, "volume": null}, {"date": "1992-11-04", "close": 0.101024, "volume": null}, {"date": "1992-11-05", "close": 0.101024, "volume": null}, {"date": "1992-11-06", "close": 0.101024, "volume": null}, {"date": "1992-11-09", "close": 0.101024, "volume": null}, {"date": "1992-11-10", "close": 0.101024, "volume": null}, {"date": "1992-11-11", "close": 0.101024, "volume": null}, {"date": "1992-11-12", "close": 0.101024, "volume": null}, {"date": "1992-11-13", "close": 0.101024, "volume": null}, {"date": "1992-11-16", "close": 0.101024, "volume": null}, {"date": "1992-11-17", "close": 0.101024, "volume": null}, {"date": "1992-11-18", "close": 0.101024, "volume": null}, {"date": "1992-11-19", "close": 0.101024, "volume": null}, {"date": "1992-11-20", "close": 0.101024, "volume": null}, {"date": "1992-11-23", "close": 0.101024, "volume": null}, {"date": "1992-11-24", "close": 0.101024, "volume": null}, {"date": "1992-11-25", "close": 0.101024, "volume": null}, {"date": "1992-11-26", "close": 0.101024, "volume": null}, {"date": "1992-11-27", "close": 0.101024, "volume": null}, {"date": "1992-11-30", "close": 0.101024, "volume": null}, {"date": "1992-12-01", "close": 0.101024, "volume": null}, {"date": "1992-12-02", "close": 0.101024, "volume": null}, {"date": "1992-12-03", "close": 0.101024, "volume": null}, {"date": "1992-12-04", "close": 0.101024, "volume": null}, {"date": "1992-12-07", "close": 0.101024, "volume": null}, {"date": "1992-12-08", "close": 0.101024, "volume": null}, {"date": "1992-12-09", "close": 0.101024, "volume": null}, {"date": "1992-12-10", "close": 0.101024, "volume": null}, {"date": "1992-12-11", "close": 0.101024, "volume": null}, {"date": "1992-12-14", "close": 0.101024, "volume": null}, {"date": "1992-12-15", "close": 0.101024, "volume": null}, {"date": "1992-12-16", "close": 0.101024, "volume": null}, {"date": "1992-12-17", "close": 0.101024, "volume": null}, {"date": "1992-12-18", "close": 0.101024, "volume": null}, {"date": "1992-12-21", "close": 0.101024, "volume": null}, {"date": "1992-12-22", "close": 0.101024, "volume": null}, {"date": "1992-12-23", "close": 0.101024, "volume": null}, {"date": "1992-12-24", "close": 0.101024, "volume": null}, {"date": "1992-12-25", "close": 0.101024, "volume": null}, {"date": "1992-12-28", "close": 0.101024, "volume": null}, {"date": "1992-12-29", "close": 0.101024, "volume": null}, {"date": "1992-12-30", "close": 0.101024, "volume": null}, {"date": "1992-12-31", "close": 0.101024, "volume": null}, {"date": "1993-01-01", "close": 0.101024, "volume": null}, {"date": "1993-01-04", "close": 0.101024, "volume": null}, {"date": "1993-01-05", "close": 0.101024, "volume": null}, {"date": "1993-01-06", "close": 0.101024, "volume": 76655.0}, {"date": "1993-01-07", "close": 0.101024, "volume": null}, {"date": "1993-01-08", "close": 0.101024, "volume": null}, {"date": "1993-01-11", "close": 0.101024, "volume": null}, {"date": "1993-01-12", "close": 0.101024, "volume": null}, {"date": "1993-01-13", "close": 0.101024, "volume": null}, {"date": "1993-01-14", "close": 0.101024, "volume": null}, {"date": "1993-01-15", "close": 0.101024, "volume": null}, {"date": "1993-01-18", "close": 0.101024, "volume": null}, {"date": "1993-01-19", "close": 0.101024, "volume": null}, {"date": "1993-01-20", "close": 0.101024, "volume": null}, {"date": "1993-01-21", "close": 0.101024, "volume": null}, {"date": "1993-01-22", "close": 0.101024, "volume": null}, {"date": "1993-01-25", "close": 0.101024, "volume": null}, {"date": "1993-01-26", "close": 0.101024, "volume": null}, {"date": "1993-01-27", "close": 0.101024, "volume": null}, {"date": "1993-01-28", "close": 0.101024, "volume": null}, {"date": "1993-01-29", "close": 0.101024, "volume": null}, {"date": "1993-02-01", "close": 0.101024, "volume": null}, {"date": "1993-02-02", "close": 0.101024, "volume": null}, {"date": "1993-02-03", "close": 0.101024, "volume": null}, {"date": "1993-02-04", "close": 0.101024, "volume": null}, {"date": "1993-02-05", "close": 0.101024, "volume": null}, {"date": "1993-02-08", "close": 0.101024, "volume": null}, {"date": "1993-02-09", "close": 0.09184, "volume": 17639.0}, {"date": "1993-02-10", "close": 0.09184, "volume": null}, {"date": "1993-02-11", "close": 0.09184, "volume": null}, {"date": "1993-02-12", "close": 0.09184, "volume": null}, {"date": "1993-02-15", "close": 0.09184, "volume": null}, {"date": "1993-02-16", "close": 0.09184, "volume": null}, {"date": "1993-02-17", "close": 0.09184, "volume": null}, {"date": "1993-02-18", "close": 0.09184, "volume": 3267.0}, {"date": "1993-02-19", "close": 0.09184, "volume": null}, {"date": "1993-02-22", "close": 0.09184, "volume": 2178.0}, {"date": "1993-02-23", "close": 0.09184, "volume": null}, {"date": "1993-02-24", "close": 0.09184, "volume": null}, {"date": "1993-02-25", "close": 0.09184, "volume": null}, {"date": "1993-02-26", "close": 0.09184, "volume": null}, {"date": "1993-03-01", "close": 0.09184, "volume": null}, {"date": "1993-03-02", "close": 0.09184, "volume": null}, {"date": "1993-03-03", "close": 0.09184, "volume": null}, {"date": "1993-03-04", "close": 0.09184, "volume": null}, {"date": "1993-03-05", "close": 0.09184, "volume": null}, {"date": "1993-03-08", "close": 0.09184, "volume": null}, {"date": "1993-03-09", "close": 0.09184, "volume": null}, {"date": "1993-03-10", "close": 0.09184, "volume": null}, {"date": "1993-03-11", "close": 0.09184, "volume": null}, {"date": "1993-03-12", "close": 0.09184, "volume": null}, {"date": "1993-03-15", "close": 0.110208, "volume": 8711.0}, {"date": "1993-03-16", "close": 0.128576, "volume": 78397.0}, {"date": "1993-03-17", "close": 0.128576, "volume": null}, {"date": "1993-03-18", "close": 0.128576, "volume": null}, {"date": "1993-03-19", "close": 0.128576, "volume": null}, {"date": "1993-03-22", "close": 0.128576, "volume": 105618.0}, {"date": "1993-03-23", "close": 0.128576, "volume": null}, {"date": "1993-03-24", "close": 0.13776, "volume": 76220.0}, {"date": "1993-03-25", "close": 0.13776, "volume": null}, {"date": "1993-03-26", "close": 0.13776, "volume": null}, {"date": "1993-03-29", "close": 0.13776, "volume": null}, {"date": "1993-03-30", "close": 0.13776, "volume": null}, {"date": "1993-03-31", "close": 0.13776, "volume": null}, {"date": "1993-04-01", "close": 0.13776, "volume": null}, {"date": "1993-04-02", "close": 0.13776, "volume": null}, {"date": "1993-04-05", "close": 0.13776, "volume": null}, {"date": "1993-04-06", "close": 0.13776, "volume": null}, {"date": "1993-04-07", "close": 0.13776, "volume": null}, {"date": "1993-04-08", "close": 0.13776, "volume": null}, {"date": "1993-04-09", "close": 0.13776, "volume": null}, {"date": "1993-04-12", "close": 0.13776, "volume": null}, {"date": "1993-04-13", "close": 0.13776, "volume": null}, {"date": "1993-04-14", "close": 0.13776, "volume": null}, {"date": "1993-04-15", "close": 0.13776, "volume": null}, {"date": "1993-04-16", "close": 0.13776, "volume": null}, {"date": "1993-04-19", "close": 0.13776, "volume": null}, {"date": "1993-04-20", "close": 0.13776, "volume": null}, {"date": "1993-04-21", "close": 0.13776, "volume": null}, {"date": "1993-04-22", "close": 0.13776, "volume": null}, {"date": "1993-04-23", "close": 0.13776, "volume": null}, {"date": "1993-04-26", "close": 0.13776, "volume": null}, {"date": "1993-04-27", "close": 0.13776, "volume": null}, {"date": "1993-04-28", "close": 0.13776, "volume": null}, {"date": "1993-04-29", "close": 0.13776, "volume": null}, {"date": "1993-04-30", "close": 0.13776, "volume": null}, {"date": "1993-05-03", "close": 0.13776, "volume": null}, {"date": "1993-05-04", "close": 0.13776, "volume": null}, {"date": "1993-05-05", "close": 0.13776, "volume": null}, {"date": "1993-05-06", "close": 0.13776, "volume": null}, {"date": "1993-05-07", "close": 0.13776, "volume": null}, {"date": "1993-05-10", "close": 0.13776, "volume": null}, {"date": "1993-05-11", "close": 0.13776, "volume": null}, {"date": "1993-05-12", "close": 0.13776, "volume": null}, {"date": "1993-05-13", "close": 0.13776, "volume": null}, {"date": "1993-05-14", "close": 0.13776, "volume": null}, {"date": "1993-05-17", "close": 0.13776, "volume": null}, {"date": "1993-05-18", "close": 0.13776, "volume": null}, {"date": "1993-05-19", "close": 0.13776, "volume": null}, {"date": "1993-05-20", "close": 0.13776, "volume": null}, {"date": "1993-05-21", "close": 0.13776, "volume": null}, {"date": "1993-05-24", "close": 0.156128, "volume": 13066.0}, {"date": "1993-05-25", "close": 0.156128, "volume": null}, {"date": "1993-05-26", "close": 0.156128, "volume": null}, {"date": "1993-05-27", "close": 0.156128, "volume": null}, {"date": "1993-05-28", "close": 0.156128, "volume": 6533.0}, {"date": "1993-05-31", "close": 0.156128, "volume": null}, {"date": "1993-06-01", "close": 0.156128, "volume": null}, {"date": "1993-06-02", "close": 0.174496, "volume": 32666.0}, {"date": "1993-06-03", "close": 0.174496, "volume": null}, {"date": "1993-06-04", "close": 0.174496, "volume": null}, {"date": "1993-06-07", "close": 0.165312, "volume": 14808.0}, {"date": "1993-06-08", "close": 0.165312, "volume": null}, {"date": "1993-06-09", "close": 0.165312, "volume": null}, {"date": "1993-06-10", "close": 0.165312, "volume": null}, {"date": "1993-06-11", "close": 0.165312, "volume": null}, {"date": "1993-06-14", "close": 0.165312, "volume": null}, {"date": "1993-06-15", "close": 0.165312, "volume": null}, {"date": "1993-06-16", "close": 0.165312, "volume": null}, {"date": "1993-06-17", "close": 0.18368, "volume": 5226.0}, {"date": "1993-06-18", "close": 0.18368, "volume": null}, {"date": "1993-06-21", "close": 0.18368, "volume": null}, {"date": "1993-06-22", "close": 0.18368, "volume": null}, {"date": "1993-06-23", "close": 0.18368, "volume": null}, {"date": "1993-06-24", "close": 0.18368, "volume": null}, {"date": "1993-06-25", "close": 0.18368, "volume": null}, {"date": "1993-06-28", "close": 0.18368, "volume": null}, {"date": "1993-06-29", "close": 0.18368, "volume": null}, {"date": "1993-06-30", "close": 0.18368, "volume": null}, {"date": "1993-07-01", "close": 0.18368, "volume": null}, {"date": "1993-07-02", "close": 0.18368, "volume": null}, {"date": "1993-07-05", "close": 0.18368, "volume": null}, {"date": "1993-07-06", "close": 0.18368, "volume": null}, {"date": "1993-07-07", "close": 0.18368, "volume": null}, {"date": "1993-07-08", "close": 0.18368, "volume": null}, {"date": "1993-07-09", "close": 0.18368, "volume": null}, {"date": "1993-07-12", "close": 0.18368, "volume": null}, {"date": "1993-07-13", "close": 0.18368, "volume": null}, {"date": "1993-07-14", "close": 0.18368, "volume": null}, {"date": "1993-07-15", "close": 0.18368, "volume": null}, {"date": "1993-07-16", "close": 0.18368, "volume": null}, {"date": "1993-07-19", "close": 0.18368, "volume": null}, {"date": "1993-07-20", "close": 0.18368, "volume": null}, {"date": "1993-07-21", "close": 0.18368, "volume": null}, {"date": "1993-07-22", "close": 0.18368, "volume": null}, {"date": "1993-07-23", "close": 0.18368, "volume": null}, {"date": "1993-07-26", "close": 0.18368, "volume": null}, {"date": "1993-07-27", "close": 0.18368, "volume": null}, {"date": "1993-07-28", "close": 0.18368, "volume": 6533.0}, {"date": "1993-07-29", "close": 0.18368, "volume": 326655.0}, {"date": "1993-07-30", "close": 0.18368, "volume": null}, {"date": "1993-08-02", "close": 0.18368, "volume": null}, {"date": "1993-08-03", "close": 0.18368, "volume": 6533.0}, {"date": "1993-08-04", "close": 0.18368, "volume": null}, {"date": "1993-08-05", "close": 0.18368, "volume": null}, {"date": "1993-08-06", "close": 0.18368, "volume": null}, {"date": "1993-08-09", "close": 0.18368, "volume": null}, {"date": "1993-08-10", "close": 0.18368, "volume": null}, {"date": "1993-08-11", "close": 0.18368, "volume": null}, {"date": "1993-08-12", "close": 0.18368, "volume": null}, {"date": "1993-08-13", "close": 0.18368, "volume": null}, {"date": "1993-08-16", "close": 0.18368, "volume": null}, {"date": "1993-08-17", "close": 0.18368, "volume": null}, {"date": "1993-08-18", "close": 0.18368, "volume": null}, {"date": "1993-08-19", "close": 0.18368, "volume": null}, {"date": "1993-08-20", "close": 0.18368, "volume": null}, {"date": "1993-08-23", "close": 0.18368, "volume": null}, {"date": "1993-08-24", "close": 0.18368, "volume": null}, {"date": "1993-08-25", "close": 0.18368, "volume": null}, {"date": "1993-08-26", "close": 0.18368, "volume": null}, {"date": "1993-08-27", "close": 0.18368, "volume": null}, {"date": "1993-08-30", "close": 0.18368, "volume": null}, {"date": "1993-08-31", "close": 0.18368, "volume": null}, {"date": "1993-09-01", "close": 0.18368, "volume": null}, {"date": "1993-09-02", "close": 0.18368, "volume": null}, {"date": "1993-09-03", "close": 0.18368, "volume": null}, {"date": "1993-09-06", "close": 0.18368, "volume": null}, {"date": "1993-09-07", "close": 0.18368, "volume": null}, {"date": "1993-09-08", "close": 0.18368, "volume": null}, {"date": "1993-09-09", "close": 0.18368, "volume": 3267.0}, {"date": "1993-09-10", "close": 0.18368, "volume": null}, {"date": "1993-09-13", "close": 0.18368, "volume": null}, {"date": "1993-09-14", "close": 0.2296, "volume": 124129.0}, {"date": "1993-09-15", "close": 0.2296, "volume": null}, {"date": "1993-09-16", "close": 0.2296, "volume": null}, {"date": "1993-09-17", "close": 0.2296, "volume": null}, {"date": "1993-09-20", "close": 0.2296, "volume": null}, {"date": "1993-09-21", "close": 0.2296, "volume": null}, {"date": "1993-09-22", "close": 0.2296, "volume": null}, {"date": "1993-09-23", "close": 0.2296, "volume": 141768.0}, {"date": "1993-09-24", "close": 0.2296, "volume": 45732.0}, {"date": "1993-09-27", "close": 0.2296, "volume": null}, {"date": "1993-09-28", "close": 0.2296, "volume": null}, {"date": "1993-09-29", "close": 0.2296, "volume": 2178.0}, {"date": "1993-09-30", "close": 0.2296, "volume": null}, {"date": "1993-10-01", "close": 0.2296, "volume": null}, {"date": "1993-10-04", "close": 0.2296, "volume": null}, {"date": "1993-10-05", "close": 0.27552, "volume": 39199.0}, {"date": "1993-10-06", "close": 0.27552, "volume": 10889.0}, {"date": "1993-10-07", "close": 0.27552, "volume": null}, {"date": "1993-10-08", "close": 0.27552, "volume": null}, {"date": "1993-10-11", "close": 0.27552, "volume": null}, {"date": "1993-10-12", "close": 0.27552, "volume": null}, {"date": "1993-10-13", "close": 0.27552, "volume": null}, {"date": "1993-10-14", "close": 0.27552, "volume": null}, {"date": "1993-10-15", "close": 0.27552, "volume": null}, {"date": "1993-10-18", "close": 0.27552, "volume": null}, {"date": "1993-10-19", "close": 0.2296, "volume": 26132.0}, {"date": "1993-10-20", "close": 0.2296, "volume": null}, {"date": "1993-10-21", "close": 0.2296, "volume": null}, {"date": "1993-10-22", "close": 0.2296, "volume": null}, {"date": "1993-10-25", "close": 0.2296, "volume": null}, {"date": "1993-10-26", "close": 0.2296, "volume": null}, {"date": "1993-10-27", "close": 0.2296, "volume": null}, {"date": "1993-10-28", "close": 0.2296, "volume": null}, {"date": "1993-10-29", "close": 0.2296, "volume": null}, {"date": "1993-11-01", "close": 0.2296, "volume": 307056.0}, {"date": "1993-11-02", "close": 0.2296, "volume": null}, {"date": "1993-11-03", "close": 0.2296, "volume": null}, {"date": "1993-11-04", "close": 0.2296, "volume": null}, {"date": "1993-11-05", "close": 0.2296, "volume": null}, {"date": "1993-11-08", "close": 0.2296, "volume": null}, {"date": "1993-11-09", "close": 0.211232, "volume": 39199.0}, {"date": "1993-11-10", "close": 0.211232, "volume": null}, {"date": "1993-11-11", "close": 0.211232, "volume": null}, {"date": "1993-11-12", "close": 0.211232, "volume": null}, {"date": "1993-11-15", "close": 0.2296, "volume": 107578.0}, {"date": "1993-11-16", "close": 0.2296, "volume": null}, {"date": "1993-11-17", "close": 0.2296, "volume": null}, {"date": "1993-11-18", "close": 0.2296, "volume": null}, {"date": "1993-11-19", "close": 0.2296, "volume": null}, {"date": "1993-11-22", "close": 0.2296, "volume": null}, {"date": "1993-11-23", "close": 0.2296, "volume": 21777.0}, {"date": "1993-11-24", "close": 0.2296, "volume": null}, {"date": "1993-11-25", "close": 0.2296, "volume": null}, {"date": "1993-11-26", "close": 0.2296, "volume": null}, {"date": "1993-11-29", "close": 0.2296, "volume": null}, {"date": "1993-11-30", "close": 0.2296, "volume": null}, {"date": "1993-12-01", "close": 0.2296, "volume": 43554.0}, {"date": "1993-12-02", "close": 0.2296, "volume": null}, {"date": "1993-12-03", "close": 0.2296, "volume": null}, {"date": "1993-12-06", "close": 0.2296, "volume": null}, {"date": "1993-12-07", "close": 0.2296, "volume": 10889.0}, {"date": "1993-12-08", "close": 0.2296, "volume": null}, {"date": "1993-12-09", "close": 0.2296, "volume": null}, {"date": "1993-12-10", "close": 0.238784, "volume": 9582.0}, {"date": "1993-12-13", "close": 0.2296, "volume": 5226.0}, {"date": "1993-12-14", "close": 0.2296, "volume": null}, {"date": "1993-12-15", "close": 0.238784, "volume": 1089.0}, {"date": "1993-12-16", "close": 0.238784, "volume": null}, {"date": "1993-12-17", "close": 0.238784, "volume": null}, {"date": "1993-12-20", "close": 0.238784, "volume": null}, {"date": "1993-12-21", "close": 0.238784, "volume": null}, {"date": "1993-12-22", "close": 0.238784, "volume": 4573.0}, {"date": "1993-12-23", "close": 0.238784, "volume": null}, {"date": "1993-12-24", "close": 0.238784, "volume": null}, {"date": "1993-12-27", "close": 0.238784, "volume": null}, {"date": "1993-12-28", "close": 0.238784, "volume": null}, {"date": "1993-12-29", "close": 0.238784, "volume": null}, {"date": "1993-12-30", "close": 0.238784, "volume": null}, {"date": "1993-12-31", "close": 0.238784, "volume": null}, {"date": "1994-01-03", "close": 0.238784, "volume": null}, {"date": "1994-01-04", "close": 0.238784, "volume": null}, {"date": "1994-01-05", "close": 0.2296, "volume": 181076.0}, {"date": "1994-01-06", "close": 0.2296, "volume": null}, {"date": "1994-01-07", "close": 0.2296, "volume": null}, {"date": "1994-01-10", "close": 0.211232, "volume": 145906.0}, {"date": "1994-01-11", "close": 0.211232, "volume": null}, {"date": "1994-01-12", "close": 0.2296, "volume": 163328.0}, {"date": "1994-01-13", "close": 0.2296, "volume": null}, {"date": "1994-01-14", "close": 0.2296, "volume": 54334.0}, {"date": "1994-01-17", "close": 0.2296, "volume": 2178.0}, {"date": "1994-01-18", "close": 0.238784, "volume": 217770.0}, {"date": "1994-01-19", "close": 0.238784, "volume": 1089.0}, {"date": "1994-01-20", "close": 0.238784, "volume": null}, {"date": "1994-01-21", "close": 0.238784, "volume": null}, {"date": "1994-01-24", "close": 0.238784, "volume": null}, {"date": "1994-01-25", "close": 0.238784, "volume": null}, {"date": "1994-01-26", "close": 0.238784, "volume": null}, {"date": "1994-01-27", "close": 0.238784, "volume": null}, {"date": "1994-01-28", "close": 0.238784, "volume": null}, {"date": "1994-01-31", "close": 0.238784, "volume": null}, {"date": "1994-02-01", "close": 0.238784, "volume": 32666.0}, {"date": "1994-02-02", "close": 0.238784, "volume": null}, {"date": "1994-02-03", "close": 0.257152, "volume": 32883.0}, {"date": "1994-02-04", "close": 0.257152, "volume": null}, {"date": "1994-02-07", "close": 0.257152, "volume": 21777.0}, {"date": "1994-02-08", "close": 0.257152, "volume": null}, {"date": "1994-02-09", "close": 0.257152, "volume": null}, {"date": "1994-02-10", "close": 0.257152, "volume": null}, {"date": "1994-02-11", "close": 0.257152, "volume": 93641.0}, {"date": "1994-02-14", "close": 0.257152, "volume": null}, {"date": "1994-02-15", "close": 0.257152, "volume": null}, {"date": "1994-02-16", "close": 0.257152, "volume": null}, {"date": "1994-02-17", "close": 0.257152, "volume": null}, {"date": "1994-02-18", "close": 0.27552, "volume": 11977.0}, {"date": "1994-02-21", "close": 0.27552, "volume": 3811.0}, {"date": "1994-02-22", "close": 0.27552, "volume": null}, {"date": "1994-02-23", "close": 0.27552, "volume": null}, {"date": "1994-02-24", "close": 0.27552, "volume": null}, {"date": "1994-02-25", "close": 0.27552, "volume": null}, {"date": "1994-02-28", "close": 0.27552, "volume": null}, {"date": "1994-03-01", "close": 0.27552, "volume": null}, {"date": "1994-03-02", "close": 0.27552, "volume": null}, {"date": "1994-03-03", "close": 0.27552, "volume": null}, {"date": "1994-03-04", "close": 0.27552, "volume": null}, {"date": "1994-03-07", "close": 0.27552, "volume": null}, {"date": "1994-03-08", "close": 0.27552, "volume": null}, {"date": "1994-03-09", "close": 0.27552, "volume": null}, {"date": "1994-03-10", "close": 0.247968, "volume": 9800.0}, {"date": "1994-03-11", "close": 0.247968, "volume": null}, {"date": "1994-03-14", "close": 0.247968, "volume": null}, {"date": "1994-03-15", "close": 0.266336, "volume": 9800.0}, {"date": "1994-03-16", "close": 0.266336, "volume": null}, {"date": "1994-03-17", "close": 0.266336, "volume": null}, {"date": "1994-03-18", "close": 0.266336, "volume": null}, {"date": "1994-03-21", "close": 0.266336, "volume": null}, {"date": "1994-03-22", "close": 0.266336, "volume": null}, {"date": "1994-03-23", "close": 0.266336, "volume": null}, {"date": "1994-03-24", "close": 0.266336, "volume": null}, {"date": "1994-03-25", "close": 0.266336, "volume": null}, {"date": "1994-03-28", "close": 0.266336, "volume": null}, {"date": "1994-03-29", "close": 0.266336, "volume": null}, {"date": "1994-03-30", "close": 0.266336, "volume": null}, {"date": "1994-03-31", "close": 0.266336, "volume": null}, {"date": "1994-04-01", "close": 0.266336, "volume": null}, {"date": "1994-04-04", "close": 0.266336, "volume": null}, {"date": "1994-04-05", "close": 0.266336, "volume": null}, {"date": "1994-04-06", "close": 0.266336, "volume": null}, {"date": "1994-04-07", "close": 0.266336, "volume": null}, {"date": "1994-04-08", "close": 0.266336, "volume": null}, {"date": "1994-04-11", "close": 0.266336, "volume": null}, {"date": "1994-04-12", "close": 0.266336, "volume": null}, {"date": "1994-04-13", "close": 0.266336, "volume": null}, {"date": "1994-04-14", "close": 0.266336, "volume": null}, {"date": "1994-04-15", "close": 0.266336, "volume": null}, {"date": "1994-04-18", "close": 0.266336, "volume": null}, {"date": "1994-04-19", "close": 0.266336, "volume": null}, {"date": "1994-04-20", "close": 0.266336, "volume": null}, {"date": "1994-04-21", "close": 0.266336, "volume": null}, {"date": "1994-04-22", "close": 0.266336, "volume": null}, {"date": "1994-04-25", "close": 0.266336, "volume": null}, {"date": "1994-04-26", "close": 0.266336, "volume": null}, {"date": "1994-04-27", "close": 0.266336, "volume": null}, {"date": "1994-04-28", "close": 0.266336, "volume": null}, {"date": "1994-04-29", "close": 0.266336, "volume": null}, {"date": "1994-05-02", "close": 0.266336, "volume": null}, {"date": "1994-05-03", "close": 0.266336, "volume": null}, {"date": "1994-05-04", "close": 0.266336, "volume": null}, {"date": "1994-05-05", "close": 0.266336, "volume": null}, {"date": "1994-05-06", "close": 0.2296, "volume": 2178.0}, {"date": "1994-05-09", "close": 0.2296, "volume": null}, {"date": "1994-05-10", "close": 0.2296, "volume": null}, {"date": "1994-05-11", "close": 0.2296, "volume": null}, {"date": "1994-05-12", "close": 0.2296, "volume": null}, {"date": "1994-05-13", "close": 0.2296, "volume": null}, {"date": "1994-05-16", "close": 0.2296, "volume": null}, {"date": "1994-05-17", "close": 0.2296, "volume": null}, {"date": "1994-05-18", "close": 0.2296, "volume": null}, {"date": "1994-05-19", "close": 0.2296, "volume": null}, {"date": "1994-05-20", "close": 0.2296, "volume": null}, {"date": "1994-05-23", "close": 0.2296, "volume": null}, {"date": "1994-05-24", "close": 0.2296, "volume": null}, {"date": "1994-05-25", "close": 0.2296, "volume": null}, {"date": "1994-05-26", "close": 0.2296, "volume": 13066.0}, {"date": "1994-05-27", "close": 0.2296, "volume": null}, {"date": "1994-05-30", "close": 0.2296, "volume": null}, {"date": "1994-05-31", "close": 0.2296, "volume": null}, {"date": "1994-06-01", "close": 0.2296, "volume": null}, {"date": "1994-06-02", "close": 0.2296, "volume": null}, {"date": "1994-06-03", "close": 0.2296, "volume": null}, {"date": "1994-06-06", "close": 0.2296, "volume": null}, {"date": "1994-06-07", "close": 0.2296, "volume": null}, {"date": "1994-06-08", "close": 0.2296, "volume": null}, {"date": "1994-06-09", "close": 0.2296, "volume": null}, {"date": "1994-06-10", "close": 0.2296, "volume": null}, {"date": "1994-06-13", "close": 0.2296, "volume": null}, {"date": "1994-06-14", "close": 0.2296, "volume": null}, {"date": "1994-06-15", "close": 0.2296, "volume": null}, {"date": "1994-06-16", "close": 0.2296, "volume": null}, {"date": "1994-06-17", "close": 0.2296, "volume": null}, {"date": "1994-06-20", "close": 0.2296, "volume": null}, {"date": "1994-06-21", "close": 0.2296, "volume": null}, {"date": "1994-06-22", "close": 0.2296, "volume": null}, {"date": "1994-06-23", "close": 0.2296, "volume": null}, {"date": "1994-06-24", "close": 0.2296, "volume": null}, {"date": "1994-06-27", "close": 0.2296, "volume": null}, {"date": "1994-06-28", "close": 0.2296, "volume": null}, {"date": "1994-06-29", "close": 0.211232, "volume": 21777.0}, {"date": "1994-06-30", "close": 0.211232, "volume": null}, {"date": "1994-07-01", "close": 0.211232, "volume": null}, {"date": "1994-07-04", "close": 0.211232, "volume": null}, {"date": "1994-07-05", "close": 0.238784, "volume": 217770.0}, {"date": "1994-07-06", "close": 0.238784, "volume": null}, {"date": "1994-07-07", "close": 0.238784, "volume": null}, {"date": "1994-07-08", "close": 0.238784, "volume": null}, {"date": "1994-07-11", "close": 0.238784, "volume": null}, {"date": "1994-07-12", "close": 0.238784, "volume": null}, {"date": "1994-07-13", "close": 0.238784, "volume": null}, {"date": "1994-07-14", "close": 0.238784, "volume": null}, {"date": "1994-07-15", "close": 0.238784, "volume": null}, {"date": "1994-07-18", "close": 0.238784, "volume": null}, {"date": "1994-07-19", "close": 0.238784, "volume": null}, {"date": "1994-07-20", "close": 0.238784, "volume": 6533.0}, {"date": "1994-07-21", "close": 0.238784, "volume": null}, {"date": "1994-07-22", "close": 0.238784, "volume": 32666.0}, {"date": "1994-07-25", "close": 0.238784, "volume": null}, {"date": "1994-07-26", "close": 0.238784, "volume": null}, {"date": "1994-07-27", "close": 0.238784, "volume": null}, {"date": "1994-07-28", "close": 0.238784, "volume": null}, {"date": "1994-07-29", "close": 0.238784, "volume": null}, {"date": "1994-08-01", "close": 0.238784, "volume": null}, {"date": "1994-08-02", "close": 0.238784, "volume": null}, {"date": "1994-08-03", "close": 0.238784, "volume": null}, {"date": "1994-08-04", "close": 0.238784, "volume": null}, {"date": "1994-08-05", "close": 0.238784, "volume": null}, {"date": "1994-08-08", "close": 0.238784, "volume": null}, {"date": "1994-08-09", "close": 0.238784, "volume": null}, {"date": "1994-08-10", "close": 0.238784, "volume": null}, {"date": "1994-08-11", "close": 0.238784, "volume": null}, {"date": "1994-08-12", "close": 0.238784, "volume": null}, {"date": "1994-08-15", "close": 0.238784, "volume": null}, {"date": "1994-08-16", "close": 0.238784, "volume": null}, {"date": "1994-08-17", "close": 0.238784, "volume": null}, {"date": "1994-08-18", "close": 0.238784, "volume": null}, {"date": "1994-08-19", "close": 0.238784, "volume": null}, {"date": "1994-08-22", "close": 0.238784, "volume": null}, {"date": "1994-08-23", "close": 0.238784, "volume": null}, {"date": "1994-08-24", "close": 0.238784, "volume": null}, {"date": "1994-08-25", "close": 0.238784, "volume": null}, {"date": "1994-08-26", "close": 0.238784, "volume": null}, {"date": "1994-08-29", "close": 0.238784, "volume": null}, {"date": "1994-08-30", "close": 0.238784, "volume": null}, {"date": "1994-08-31", "close": 0.238784, "volume": null}, {"date": "1994-09-01", "close": 0.238784, "volume": null}, {"date": "1994-09-02", "close": 0.238784, "volume": null}, {"date": "1994-09-05", "close": 0.238784, "volume": null}, {"date": "1994-09-06", "close": 0.238784, "volume": null}, {"date": "1994-09-07", "close": 0.238784, "volume": null}, {"date": "1994-09-08", "close": 0.238784, "volume": null}, {"date": "1994-09-09", "close": 0.238784, "volume": null}, {"date": "1994-09-12", "close": 0.238784, "volume": null}, {"date": "1994-09-13", "close": 0.238784, "volume": null}, {"date": "1994-09-14", "close": 0.238784, "volume": null}, {"date": "1994-09-15", "close": 0.238784, "volume": null}, {"date": "1994-09-16", "close": 0.238784, "volume": null}, {"date": "1994-09-19", "close": 0.238784, "volume": null}, {"date": "1994-09-20", "close": 0.238784, "volume": null}, {"date": "1994-09-21", "close": 0.238784, "volume": null}, {"date": "1994-09-22", "close": 0.238784, "volume": 498367.0}, {"date": "1994-09-23", "close": 0.238784, "volume": null}, {"date": "1994-09-26", "close": 0.238784, "volume": null}, {"date": "1994-09-27", "close": 0.238784, "volume": null}, {"date": "1994-09-28", "close": 0.238784, "volume": null}, {"date": "1994-09-29", "close": 0.238784, "volume": null}, {"date": "1994-09-30", "close": 0.238784, "volume": null}, {"date": "1994-10-03", "close": 0.238784, "volume": null}, {"date": "1994-10-04", "close": 0.238784, "volume": null}, {"date": "1994-10-05", "close": 0.238784, "volume": null}, {"date": "1994-10-06", "close": 0.238784, "volume": null}, {"date": "1994-10-07", "close": 0.238784, "volume": null}, {"date": "1994-10-10", "close": 0.238784, "volume": null}, {"date": "1994-10-11", "close": 0.238784, "volume": null}, {"date": "1994-10-12", "close": 0.211232, "volume": 13066.0}, {"date": "1994-10-13", "close": 0.211232, "volume": null}, {"date": "1994-10-14", "close": 0.211232, "volume": null}, {"date": "1994-10-17", "close": 0.211232, "volume": null}, {"date": "1994-10-18", "close": 0.211232, "volume": null}, {"date": "1994-10-19", "close": 0.211232, "volume": null}, {"date": "1994-10-20", "close": 0.211232, "volume": null}, {"date": "1994-10-21", "close": 0.211232, "volume": null}, {"date": "1994-10-24", "close": 0.211232, "volume": null}, {"date": "1994-10-25", "close": 0.211232, "volume": null}, {"date": "1994-10-26", "close": 0.211232, "volume": null}, {"date": "1994-10-27", "close": 0.211232, "volume": null}, {"date": "1994-10-28", "close": 0.211232, "volume": null}, {"date": "1994-10-31", "close": 0.211232, "volume": null}, {"date": "1994-11-01", "close": 0.211232, "volume": null}, {"date": "1994-11-02", "close": 0.211232, "volume": null}, {"date": "1994-11-03", "close": 0.211232, "volume": null}, {"date": "1994-11-04", "close": 0.211232, "volume": null}, {"date": "1994-11-07", "close": 0.211232, "volume": null}, {"date": "1994-11-08", "close": 0.211232, "volume": null}, {"date": "1994-11-09", "close": 0.211232, "volume": null}, {"date": "1994-11-10", "close": 0.211232, "volume": null}, {"date": "1994-11-11", "close": 0.211232, "volume": null}, {"date": "1994-11-14", "close": 0.211232, "volume": null}, {"date": "1994-11-15", "close": 0.211232, "volume": null}, {"date": "1994-11-16", "close": 0.211232, "volume": 21777.0}, {"date": "1994-11-17", "close": 0.211232, "volume": null}, {"date": "1994-11-18", "close": 0.211232, "volume": 19599.0}, {"date": "1994-11-21", "close": 0.211232, "volume": null}, {"date": "1994-11-22", "close": 0.211232, "volume": null}, {"date": "1994-11-23", "close": 0.211232, "volume": null}, {"date": "1994-11-24", "close": 0.211232, "volume": null}, {"date": "1994-11-25", "close": 0.211232, "volume": null}, {"date": "1994-11-28", "close": 0.211232, "volume": 4355.0}, {"date": "1994-11-29", "close": 0.211232, "volume": null}, {"date": "1994-11-30", "close": 0.211232, "volume": null}, {"date": "1994-12-01", "close": 0.211232, "volume": null}, {"date": "1994-12-02", "close": 0.211232, "volume": null}, {"date": "1994-12-05", "close": 0.211232, "volume": null}, {"date": "1994-12-06", "close": 0.211232, "volume": null}, {"date": "1994-12-07", "close": 0.211232, "volume": null}, {"date": "1994-12-08", "close": 0.211232, "volume": null}, {"date": "1994-12-09", "close": 0.211232, "volume": null}, {"date": "1994-12-12", "close": 0.211232, "volume": null}, {"date": "1994-12-13", "close": 0.2296, "volume": 10889.0}, {"date": "1994-12-14", "close": 0.2296, "volume": null}, {"date": "1994-12-15", "close": 0.2296, "volume": null}, {"date": "1994-12-16", "close": 0.2296, "volume": null}, {"date": "1994-12-19", "close": 0.2296, "volume": null}, {"date": "1994-12-20", "close": 0.2296, "volume": null}, {"date": "1994-12-21", "close": 0.2296, "volume": null}, {"date": "1994-12-22", "close": 0.2296, "volume": null}, {"date": "1994-12-23", "close": 0.2296, "volume": null}, {"date": "1994-12-26", "close": 0.2296, "volume": null}, {"date": "1994-12-27", "close": 0.2296, "volume": null}, {"date": "1994-12-28", "close": 0.2296, "volume": null}, {"date": "1994-12-29", "close": 0.2296, "volume": null}, {"date": "1994-12-30", "close": 0.2296, "volume": null}, {"date": "1995-01-02", "close": 0.2296, "volume": null}, {"date": "1995-01-03", "close": 0.2296, "volume": null}, {"date": "1995-01-04", "close": 0.2296, "volume": null}, {"date": "1995-01-05", "close": 0.2296, "volume": null}, {"date": "1995-01-06", "close": 0.2296, "volume": null}, {"date": "1995-01-09", "close": 0.2296, "volume": null}, {"date": "1995-01-10", "close": 0.2296, "volume": null}, {"date": "1995-01-11", "close": 0.2296, "volume": null}, {"date": "1995-01-12", "close": 0.2296, "volume": null}, {"date": "1995-01-13", "close": 0.2296, "volume": null}, {"date": "1995-01-16", "close": 0.2296, "volume": null}, {"date": "1995-01-17", "close": 0.2296, "volume": null}, {"date": "1995-01-18", "close": 0.2296, "volume": null}, {"date": "1995-01-19", "close": 0.247968, "volume": 54443.0}, {"date": "1995-01-20", "close": 0.247968, "volume": null}, {"date": "1995-01-23", "close": 0.247968, "volume": null}, {"date": "1995-01-24", "close": 0.247968, "volume": null}, {"date": "1995-01-25", "close": 0.247968, "volume": null}, {"date": "1995-01-26", "close": 0.247968, "volume": null}, {"date": "1995-01-27", "close": 0.247968, "volume": null}, {"date": "1995-01-30", "close": 0.247968, "volume": null}, {"date": "1995-01-31", "close": 0.247968, "volume": null}, {"date": "1995-02-01", "close": 0.247968, "volume": null}, {"date": "1995-02-02", "close": 0.247968, "volume": null}, {"date": "1995-02-03", "close": 0.247968, "volume": null}, {"date": "1995-02-06", "close": 0.247968, "volume": null}, {"date": "1995-02-07", "close": 0.247968, "volume": null}, {"date": "1995-02-08", "close": 0.247968, "volume": null}, {"date": "1995-02-09", "close": 0.247968, "volume": null}, {"date": "1995-02-10", "close": 0.247968, "volume": null}, {"date": "1995-02-13", "close": 0.247968, "volume": null}, {"date": "1995-02-14", "close": 0.247968, "volume": null}, {"date": "1995-02-15", "close": 0.247968, "volume": null}, {"date": "1995-02-16", "close": 0.247968, "volume": null}, {"date": "1995-02-17", "close": 0.247968, "volume": null}, {"date": "1995-02-20", "close": 0.247968, "volume": null}, {"date": "1995-02-21", "close": 0.247968, "volume": null}, {"date": "1995-02-22", "close": 0.247968, "volume": null}, {"date": "1995-02-23", "close": 0.247968, "volume": null}, {"date": "1995-02-24", "close": 0.247968, "volume": null}, {"date": "1995-02-27", "close": 0.247968, "volume": null}, {"date": "1995-02-28", "close": 0.247968, "volume": null}, {"date": "1995-03-01", "close": 0.247968, "volume": null}, {"date": "1995-03-02", "close": 0.247968, "volume": null}, {"date": "1995-03-03", "close": 0.247968, "volume": null}, {"date": "1995-03-06", "close": 0.247968, "volume": null}, {"date": "1995-03-07", "close": 0.247968, "volume": null}, {"date": "1995-03-08", "close": 0.247968, "volume": null}, {"date": "1995-03-09", "close": 0.247968, "volume": null}, {"date": "1995-03-10", "close": 0.247968, "volume": null}, {"date": "1995-03-13", "close": 0.247968, "volume": null}, {"date": "1995-03-14", "close": 0.247968, "volume": null}, {"date": "1995-03-15", "close": 0.247968, "volume": null}, {"date": "1995-03-16", "close": 0.247968, "volume": null}, {"date": "1995-03-17", "close": 0.247968, "volume": null}, {"date": "1995-03-20", "close": 0.247968, "volume": null}, {"date": "1995-03-21", "close": 0.247968, "volume": null}, {"date": "1995-03-22", "close": 0.247968, "volume": null}, {"date": "1995-03-23", "close": 0.247968, "volume": null}, {"date": "1995-03-24", "close": 0.247968, "volume": null}, {"date": "1995-03-27", "close": 0.247968, "volume": null}, {"date": "1995-03-28", "close": 0.247968, "volume": null}, {"date": "1995-03-29", "close": 0.247968, "volume": null}, {"date": "1995-03-30", "close": 0.247968, "volume": null}, {"date": "1995-03-31", "close": 0.247968, "volume": null}, {"date": "1995-04-03", "close": 0.220416, "volume": 54443.0}, {"date": "1995-04-04", "close": 0.220416, "volume": null}, {"date": "1995-04-05", "close": 0.220416, "volume": null}, {"date": "1995-04-06", "close": 0.220416, "volume": null}, {"date": "1995-04-07", "close": 0.220416, "volume": null}, {"date": "1995-04-10", "close": 0.220416, "volume": null}, {"date": "1995-04-11", "close": 0.220416, "volume": null}, {"date": "1995-04-12", "close": 0.220416, "volume": null}, {"date": "1995-04-13", "close": 0.220416, "volume": null}, {"date": "1995-04-14", "close": 0.220416, "volume": null}, {"date": "1995-04-17", "close": 0.220416, "volume": null}, {"date": "1995-04-18", "close": 0.220416, "volume": null}, {"date": "1995-04-19", "close": 0.220416, "volume": null}, {"date": "1995-04-20", "close": 0.220416, "volume": null}, {"date": "1995-04-21", "close": 0.220416, "volume": null}, {"date": "1995-04-24", "close": 0.220416, "volume": null}, {"date": "1995-04-25", "close": 0.220416, "volume": null}, {"date": "1995-04-26", "close": 0.220416, "volume": null}, {"date": "1995-04-27", "close": 0.220416, "volume": null}, {"date": "1995-04-28", "close": 0.220416, "volume": null}, {"date": "1995-05-01", "close": 0.220416, "volume": null}, {"date": "1995-05-02", "close": 0.220416, "volume": null}, {"date": "1995-05-03", "close": 0.220416, "volume": null}, {"date": "1995-05-04", "close": 0.220416, "volume": 1633.0}, {"date": "1995-05-05", "close": 0.202048, "volume": 5444.0}, {"date": "1995-05-08", "close": 0.202048, "volume": 58689.0}, {"date": "1995-05-09", "close": 0.202048, "volume": 2178.0}, {"date": "1995-05-10", "close": 0.202048, "volume": null}, {"date": "1995-05-11", "close": 0.202048, "volume": null}, {"date": "1995-05-12", "close": 0.202048, "volume": null}, {"date": "1995-05-15", "close": 0.202048, "volume": null}, {"date": "1995-05-16", "close": 0.202048, "volume": null}, {"date": "1995-05-17", "close": 0.202048, "volume": null}, {"date": "1995-05-18", "close": 0.202048, "volume": null}, {"date": "1995-05-19", "close": 0.202048, "volume": null}, {"date": "1995-05-22", "close": 0.202048, "volume": null}, {"date": "1995-05-23", "close": 0.202048, "volume": null}, {"date": "1995-05-24", "close": 0.202048, "volume": null}, {"date": "1995-05-25", "close": 0.202048, "volume": null}, {"date": "1995-05-26", "close": 0.202048, "volume": null}, {"date": "1995-05-29", "close": 0.202048, "volume": null}, {"date": "1995-05-30", "close": 0.202048, "volume": null}, {"date": "1995-05-31", "close": 0.202048, "volume": null}, {"date": "1995-06-01", "close": 0.202048, "volume": null}, {"date": "1995-06-02", "close": 0.202048, "volume": null}, {"date": "1995-06-05", "close": 0.202048, "volume": null}, {"date": "1995-06-06", "close": 0.202048, "volume": null}, {"date": "1995-06-07", "close": 0.202048, "volume": null}, {"date": "1995-06-08", "close": 0.202048, "volume": null}, {"date": "1995-06-09", "close": 0.202048, "volume": null}, {"date": "1995-06-12", "close": 0.202048, "volume": null}, {"date": "1995-06-13", "close": 0.202048, "volume": null}, {"date": "1995-06-14", "close": 0.202048, "volume": null}, {"date": "1995-06-15", "close": 0.202048, "volume": 25044.0}, {"date": "1995-06-16", "close": 0.202048, "volume": null}, {"date": "1995-06-19", "close": 0.202048, "volume": null}, {"date": "1995-06-20", "close": 0.202048, "volume": null}, {"date": "1995-06-21", "close": 0.202048, "volume": null}, {"date": "1995-06-22", "close": 0.202048, "volume": null}, {"date": "1995-06-23", "close": 0.202048, "volume": null}, {"date": "1995-06-26", "close": 0.202048, "volume": null}, {"date": "1995-06-27", "close": 0.202048, "volume": null}, {"date": "1995-06-28", "close": 0.202048, "volume": null}, {"date": "1995-06-29", "close": 0.202048, "volume": null}, {"date": "1995-06-30", "close": 0.202048, "volume": null}, {"date": "1995-07-03", "close": 0.202048, "volume": null}, {"date": "1995-07-04", "close": 0.202048, "volume": null}, {"date": "1995-07-05", "close": 0.18368, "volume": 10889.0}, {"date": "1995-07-06", "close": 0.18368, "volume": null}, {"date": "1995-07-07", "close": 0.18368, "volume": null}, {"date": "1995-07-10", "close": 0.174496, "volume": 23955.0}, {"date": "1995-07-11", "close": 0.174496, "volume": 8711.0}, {"date": "1995-07-12", "close": 0.174496, "volume": 9800.0}, {"date": "1995-07-13", "close": 0.174496, "volume": null}, {"date": "1995-07-14", "close": 0.174496, "volume": null}, {"date": "1995-07-17", "close": 0.174496, "volume": null}, {"date": "1995-07-18", "close": 0.174496, "volume": null}, {"date": "1995-07-19", "close": 0.174496, "volume": null}, {"date": "1995-07-20", "close": 0.174496, "volume": null}, {"date": "1995-07-21", "close": 0.174496, "volume": 3267.0}, {"date": "1995-07-24", "close": 0.174496, "volume": null}, {"date": "1995-07-25", "close": 0.174496, "volume": null}, {"date": "1995-07-26", "close": 0.174496, "volume": null}, {"date": "1995-07-27", "close": 0.174496, "volume": null}, {"date": "1995-07-28", "close": 0.174496, "volume": null}, {"date": "1995-07-31", "close": 0.174496, "volume": null}, {"date": "1995-08-01", "close": 0.174496, "volume": null}, {"date": "1995-08-02", "close": 0.174496, "volume": null}, {"date": "1995-08-03", "close": 0.174496, "volume": null}, {"date": "1995-08-04", "close": 0.174496, "volume": null}, {"date": "1995-08-07", "close": 0.174496, "volume": null}, {"date": "1995-08-08", "close": 0.174496, "volume": null}, {"date": "1995-08-09", "close": 0.174496, "volume": null}, {"date": "1995-08-10", "close": 0.174496, "volume": null}, {"date": "1995-08-11", "close": 0.174496, "volume": null}, {"date": "1995-08-14", "close": 0.192864, "volume": 15244.0}, {"date": "1995-08-15", "close": 0.192864, "volume": null}, {"date": "1995-08-16", "close": 0.192864, "volume": null}, {"date": "1995-08-17", "close": 0.174496, "volume": 6533.0}, {"date": "1995-08-18", "close": 0.174496, "volume": null}, {"date": "1995-08-21", "close": 0.174496, "volume": null}, {"date": "1995-08-22", "close": 0.174496, "volume": 4573.0}, {"date": "1995-08-23", "close": 0.174496, "volume": null}, {"date": "1995-08-24", "close": 0.174496, "volume": null}, {"date": "1995-08-25", "close": 0.174496, "volume": null}, {"date": "1995-08-28", "close": 0.174496, "volume": null}, {"date": "1995-08-29", "close": 0.192864, "volume": 21777.0}, {"date": "1995-08-30", "close": 0.192864, "volume": null}, {"date": "1995-08-31", "close": 0.18368, "volume": 13066.0}, {"date": "1995-09-01", "close": 0.18368, "volume": null}, {"date": "1995-09-04", "close": 0.18368, "volume": null}, {"date": "1995-09-05", "close": 0.18368, "volume": null}, {"date": "1995-09-06", "close": 0.18368, "volume": null}, {"date": "1995-09-07", "close": 0.18368, "volume": null}, {"date": "1995-09-08", "close": 0.192864, "volume": 16333.0}, {"date": "1995-09-11", "close": 0.192864, "volume": 2178.0}, {"date": "1995-09-12", "close": 0.192864, "volume": null}, {"date": "1995-09-13", "close": 0.192864, "volume": null}, {"date": "1995-09-14", "close": 0.192864, "volume": null}, {"date": "1995-09-15", "close": 0.192864, "volume": 21777.0}, {"date": "1995-09-18", "close": 0.18368, "volume": 6533.0}, {"date": "1995-09-19", "close": 0.18368, "volume": null}, {"date": "1995-09-20", "close": 0.18368, "volume": null}, {"date": "1995-09-21", "close": 0.18368, "volume": null}, {"date": "1995-09-22", "close": 0.18368, "volume": null}, {"date": "1995-09-25", "close": 0.18368, "volume": null}, {"date": "1995-09-26", "close": 0.18368, "volume": null}, {"date": "1995-09-27", "close": 0.18368, "volume": null}, {"date": "1995-09-28", "close": 0.18368, "volume": null}, {"date": "1995-09-29", "close": 0.18368, "volume": 17422.0}, {"date": "1995-10-02", "close": 0.18368, "volume": null}, {"date": "1995-10-03", "close": 0.18368, "volume": 52265.0}, {"date": "1995-10-04", "close": 0.18368, "volume": null}, {"date": "1995-10-05", "close": 0.18368, "volume": null}, {"date": "1995-10-06", "close": 0.18368, "volume": null}, {"date": "1995-10-09", "close": 0.18368, "volume": null}, {"date": "1995-10-10", "close": 0.174496, "volume": 4355.0}, {"date": "1995-10-11", "close": 0.174496, "volume": null}, {"date": "1995-10-12", "close": 0.174496, "volume": null}, {"date": "1995-10-13", "close": 0.174496, "volume": null}, {"date": "1995-10-16", "close": 0.174496, "volume": null}, {"date": "1995-10-17", "close": 0.174496, "volume": null}, {"date": "1995-10-18", "close": 0.174496, "volume": null}, {"date": "1995-10-19", "close": 0.174496, "volume": null}, {"date": "1995-10-20", "close": 0.174496, "volume": null}, {"date": "1995-10-23", "close": 0.174496, "volume": null}, {"date": "1995-10-24", "close": 0.174496, "volume": null}, {"date": "1995-10-25", "close": 0.174496, "volume": null}, {"date": "1995-10-26", "close": 0.174496, "volume": null}, {"date": "1995-10-27", "close": 0.174496, "volume": null}, {"date": "1995-10-30", "close": 0.174496, "volume": null}, {"date": "1995-10-31", "close": 0.174496, "volume": null}, {"date": "1995-11-01", "close": 0.174496, "volume": null}, {"date": "1995-11-02", "close": 0.174496, "volume": null}, {"date": "1995-11-03", "close": 0.174496, "volume": null}, {"date": "1995-11-06", "close": 0.174496, "volume": null}, {"date": "1995-11-07", "close": 0.174496, "volume": null}, {"date": "1995-11-08", "close": 0.174496, "volume": null}, {"date": "1995-11-09", "close": 0.174496, "volume": null}, {"date": "1995-11-10", "close": 0.174496, "volume": null}, {"date": "1995-11-13", "close": 0.156128, "volume": 53571.0}, {"date": "1995-11-14", "close": 0.156128, "volume": null}, {"date": "1995-11-15", "close": 0.156128, "volume": null}, {"date": "1995-11-16", "close": 0.156128, "volume": 871.0}, {"date": "1995-11-17", "close": 0.156128, "volume": null}, {"date": "1995-11-20", "close": 0.156128, "volume": null}, {"date": "1995-11-21", "close": 0.156128, "volume": null}, {"date": "1995-11-22", "close": 0.156128, "volume": null}, {"date": "1995-11-23", "close": 0.156128, "volume": null}, {"date": "1995-11-24", "close": 0.156128, "volume": null}, {"date": "1995-11-27", "close": 0.156128, "volume": null}, {"date": "1995-11-28", "close": 0.18368, "volume": 9800.0}, {"date": "1995-11-29", "close": 0.18368, "volume": null}, {"date": "1995-11-30", "close": 0.18368, "volume": null}, {"date": "1995-12-01", "close": 0.18368, "volume": null}, {"date": "1995-12-04", "close": 0.18368, "volume": null}, {"date": "1995-12-05", "close": 0.18368, "volume": null}, {"date": "1995-12-06", "close": 0.18368, "volume": null}, {"date": "1995-12-07", "close": 0.18368, "volume": null}, {"date": "1995-12-08", "close": 0.18368, "volume": null}, {"date": "1995-12-11", "close": 0.18368, "volume": null}, {"date": "1995-12-12", "close": 0.18368, "volume": null}, {"date": "1995-12-13", "close": 0.18368, "volume": null}, {"date": "1995-12-14", "close": 0.18368, "volume": null}, {"date": "1995-12-15", "close": 0.18368, "volume": null}, {"date": "1995-12-18", "close": 0.18368, "volume": null}, {"date": "1995-12-19", "close": 0.18368, "volume": null}, {"date": "1995-12-20", "close": 0.18368, "volume": null}, {"date": "1995-12-21", "close": 0.18368, "volume": null}, {"date": "1995-12-22", "close": 0.18368, "volume": null}, {"date": "1995-12-25", "close": 0.18368, "volume": null}, {"date": "1995-12-26", "close": 0.18368, "volume": null}, {"date": "1995-12-27", "close": 0.18368, "volume": null}, {"date": "1995-12-28", "close": 0.18368, "volume": null}, {"date": "1995-12-29", "close": 0.18368, "volume": null}, {"date": "1996-01-01", "close": 0.18368, "volume": null}, {"date": "1996-01-02", "close": 0.18368, "volume": null}, {"date": "1996-01-03", "close": 0.18368, "volume": null}, {"date": "1996-01-04", "close": 0.18368, "volume": null}, {"date": "1996-01-05", "close": 0.18368, "volume": null}, {"date": "1996-01-08", "close": 0.18368, "volume": null}, {"date": "1996-01-09", "close": 0.18368, "volume": null}, {"date": "1996-01-10", "close": 0.18368, "volume": null}, {"date": "1996-01-11", "close": 0.18368, "volume": null}, {"date": "1996-01-12", "close": 0.18368, "volume": null}, {"date": "1996-01-15", "close": 0.18368, "volume": null}, {"date": "1996-01-16", "close": 0.18368, "volume": null}, {"date": "1996-01-17", "close": 0.18368, "volume": null}, {"date": "1996-01-18", "close": 0.18368, "volume": null}, {"date": "1996-01-19", "close": 0.18368, "volume": 980.0}, {"date": "1996-01-22", "close": 0.18368, "volume": null}, {"date": "1996-01-23", "close": 0.18368, "volume": null}, {"date": "1996-01-24", "close": 0.18368, "volume": null}, {"date": "1996-01-25", "close": 0.18368, "volume": null}, {"date": "1996-01-26", "close": 0.18368, "volume": null}, {"date": "1996-01-29", "close": 0.18368, "volume": null}, {"date": "1996-01-30", "close": 0.18368, "volume": null}, {"date": "1996-01-31", "close": 0.156128, "volume": 5444.0}, {"date": "1996-02-01", "close": 0.156128, "volume": null}, {"date": "1996-02-02", "close": 0.156128, "volume": null}, {"date": "1996-02-05", "close": 0.146944, "volume": 54443.0}, {"date": "1996-02-06", "close": 0.146944, "volume": null}, {"date": "1996-02-07", "close": 0.146944, "volume": null}, {"date": "1996-02-08", "close": 0.146944, "volume": null}, {"date": "1996-02-09", "close": 0.151536, "volume": 54443.0}, {"date": "1996-02-12", "close": 0.151536, "volume": 1633.0}, {"date": "1996-02-13", "close": 0.151536, "volume": null}, {"date": "1996-02-14", "close": 0.151536, "volume": null}, {"date": "1996-02-15", "close": 0.151536, "volume": null}, {"date": "1996-02-16", "close": 0.151536, "volume": null}, {"date": "1996-02-19", "close": 0.151536, "volume": null}, {"date": "1996-02-20", "close": 0.151536, "volume": null}, {"date": "1996-02-21", "close": 0.151536, "volume": null}, {"date": "1996-02-22", "close": 0.156128, "volume": 68598.0}, {"date": "1996-02-23", "close": 0.156128, "volume": null}, {"date": "1996-02-26", "close": 0.156128, "volume": null}, {"date": "1996-02-27", "close": 0.156128, "volume": null}, {"date": "1996-02-28", "close": 0.156128, "volume": null}, {"date": "1996-02-29", "close": 0.156128, "volume": null}, {"date": "1996-03-01", "close": 0.16072, "volume": 20688.0}, {"date": "1996-03-04", "close": 0.16072, "volume": null}, {"date": "1996-03-05", "close": 0.16072, "volume": null}, {"date": "1996-03-06", "close": 0.16072, "volume": null}, {"date": "1996-03-07", "close": 0.16072, "volume": null}, {"date": "1996-03-08", "close": 0.16072, "volume": null}, {"date": "1996-03-11", "close": 0.16072, "volume": 30488.0}, {"date": "1996-03-12", "close": 0.16072, "volume": null}, {"date": "1996-03-13", "close": 0.16072, "volume": null}, {"date": "1996-03-14", "close": 0.146944, "volume": 207970.0}, {"date": "1996-03-15", "close": 0.146944, "volume": 62500.0}, {"date": "1996-03-18", "close": 0.146944, "volume": null}, {"date": "1996-03-19", "close": 0.146944, "volume": null}, {"date": "1996-03-20", "close": 0.146944, "volume": null}, {"date": "1996-03-21", "close": 0.146944, "volume": null}, {"date": "1996-03-22", "close": 0.146944, "volume": null}, {"date": "1996-03-25", "close": 0.146944, "volume": null}, {"date": "1996-03-26", "close": 0.146944, "volume": null}, {"date": "1996-03-27", "close": 0.146944, "volume": null}, {"date": "1996-03-28", "close": 0.146944, "volume": null}, {"date": "1996-03-29", "close": 0.146944, "volume": null}, {"date": "1996-04-01", "close": 0.146944, "volume": null}, {"date": "1996-04-02", "close": 0.146944, "volume": null}, {"date": "1996-04-03", "close": 0.146944, "volume": null}, {"date": "1996-04-04", "close": 0.146944, "volume": null}, {"date": "1996-04-05", "close": 0.146944, "volume": null}, {"date": "1996-04-08", "close": 0.146944, "volume": null}, {"date": "1996-04-09", "close": 0.146944, "volume": 11106.0}, {"date": "1996-04-10", "close": 0.146944, "volume": null}, {"date": "1996-04-11", "close": 0.146944, "volume": null}, {"date": "1996-04-12", "close": 0.146944, "volume": null}, {"date": "1996-04-15", "close": 0.146944, "volume": null}, {"date": "1996-04-16", "close": 0.13776, "volume": 3267.0}, {"date": "1996-04-17", "close": 0.13776, "volume": 10017.0}, {"date": "1996-04-18", "close": 0.13776, "volume": null}, {"date": "1996-04-19", "close": 0.146944, "volume": 6533.0}, {"date": "1996-04-22", "close": 0.146944, "volume": null}, {"date": "1996-04-23", "close": 0.146944, "volume": null}, {"date": "1996-04-24", "close": 0.146944, "volume": null}, {"date": "1996-04-25", "close": 0.146944, "volume": null}, {"date": "1996-04-26", "close": 0.146944, "volume": null}, {"date": "1996-04-29", "close": 0.146944, "volume": null}, {"date": "1996-04-30", "close": 0.146944, "volume": null}, {"date": "1996-05-01", "close": 0.146944, "volume": null}, {"date": "1996-05-02", "close": 0.146944, "volume": null}, {"date": "1996-05-03", "close": 0.146944, "volume": null}, {"date": "1996-05-06", "close": 0.146944, "volume": null}, {"date": "1996-05-07", "close": 0.146944, "volume": null}, {"date": "1996-05-08", "close": 0.146944, "volume": null}, {"date": "1996-05-09", "close": 0.146944, "volume": null}, {"date": "1996-05-10", "close": 0.146944, "volume": null}, {"date": "1996-05-13", "close": 0.146944, "volume": null}, {"date": "1996-05-14", "close": 0.146944, "volume": null}, {"date": "1996-05-15", "close": 0.146944, "volume": null}, {"date": "1996-05-16", "close": 0.146944, "volume": 4355.0}, {"date": "1996-05-17", "close": 0.146944, "volume": 21777.0}, {"date": "1996-05-20", "close": 0.13776, "volume": 2178.0}, {"date": "1996-05-21", "close": 0.13776, "volume": null}, {"date": "1996-05-22", "close": 0.13776, "volume": null}, {"date": "1996-05-23", "close": 0.13776, "volume": null}, {"date": "1996-05-24", "close": 0.13776, "volume": null}, {"date": "1996-05-27", "close": 0.13776, "volume": null}, {"date": "1996-05-28", "close": 0.13776, "volume": null}, {"date": "1996-05-29", "close": 0.13776, "volume": null}, {"date": "1996-05-30", "close": 0.13776, "volume": 17095.0}, {"date": "1996-05-31", "close": 0.13776, "volume": null}, {"date": "1996-06-03", "close": 0.13776, "volume": null}, {"date": "1996-06-04", "close": 0.133168, "volume": 13284.0}, {"date": "1996-06-05", "close": 0.133168, "volume": null}, {"date": "1996-06-06", "close": 0.133168, "volume": null}, {"date": "1996-06-07", "close": 0.133168, "volume": null}, {"date": "1996-06-10", "close": 0.133168, "volume": null}, {"date": "1996-06-11", "close": 0.133168, "volume": null}, {"date": "1996-06-12", "close": 0.133168, "volume": null}, {"date": "1996-06-13", "close": 0.133168, "volume": null}, {"date": "1996-06-14", "close": 0.133168, "volume": null}, {"date": "1996-06-17", "close": 0.133168, "volume": null}, {"date": "1996-06-18", "close": 0.133168, "volume": null}, {"date": "1996-06-19", "close": 0.133168, "volume": null}, {"date": "1996-06-20", "close": 0.133168, "volume": null}, {"date": "1996-06-21", "close": 0.133168, "volume": null}, {"date": "1996-06-24", "close": 0.133168, "volume": null}, {"date": "1996-06-25", "close": 0.110208, "volume": 68598.0}, {"date": "1996-06-26", "close": 0.110208, "volume": null}, {"date": "1996-06-27", "close": 0.110208, "volume": 88197.0}, {"date": "1996-06-28", "close": 0.101024, "volume": 288545.0}, {"date": "1996-07-01", "close": 0.101024, "volume": null}, {"date": "1996-07-02", "close": 0.101024, "volume": null}, {"date": "1996-07-03", "close": 0.101024, "volume": null}, {"date": "1996-07-04", "close": 0.101024, "volume": null}, {"date": "1996-07-05", "close": 0.128576, "volume": 54443.0}, {"date": "1996-07-08", "close": 0.128576, "volume": null}, {"date": "1996-07-09", "close": 0.128576, "volume": null}, {"date": "1996-07-10", "close": 0.128576, "volume": null}, {"date": "1996-07-11", "close": 0.128576, "volume": null}, {"date": "1996-07-12", "close": 0.128576, "volume": null}, {"date": "1996-07-15", "close": 0.119392, "volume": 168772.0}, {"date": "1996-07-16", "close": 0.119392, "volume": null}, {"date": "1996-07-17", "close": 0.119392, "volume": null}, {"date": "1996-07-18", "close": 0.119392, "volume": null}, {"date": "1996-07-19", "close": 0.096432, "volume": 217770.0}, {"date": "1996-07-22", "close": 0.096432, "volume": null}, {"date": "1996-07-23", "close": 0.096432, "volume": null}, {"date": "1996-07-24", "close": 0.096432, "volume": null}, {"date": "1996-07-25", "close": 0.096432, "volume": null}, {"date": "1996-07-26", "close": 0.096432, "volume": null}, {"date": "1996-07-29", "close": 0.096432, "volume": null}, {"date": "1996-07-30", "close": 0.096432, "volume": null}, {"date": "1996-07-31", "close": 0.096432, "volume": null}, {"date": "1996-08-01", "close": 0.096432, "volume": null}, {"date": "1996-08-02", "close": 0.096432, "volume": null}, {"date": "1996-08-05", "close": 0.096432, "volume": 108885.0}, {"date": "1996-08-06", "close": 0.096432, "volume": null}, {"date": "1996-08-07", "close": 0.096432, "volume": null}, {"date": "1996-08-08", "close": 0.096432, "volume": null}, {"date": "1996-08-09", "close": 0.096432, "volume": null}, {"date": "1996-08-12", "close": 0.096432, "volume": null}, {"date": "1996-08-13", "close": 0.096432, "volume": null}, {"date": "1996-08-14", "close": 0.096432, "volume": null}, {"date": "1996-08-15", "close": 0.096432, "volume": null}, {"date": "1996-08-16", "close": 0.096432, "volume": null}, {"date": "1996-08-19", "close": 0.096432, "volume": null}, {"date": "1996-08-20", "close": 0.096432, "volume": null}, {"date": "1996-08-21", "close": 0.096432, "volume": null}, {"date": "1996-08-22", "close": 0.096432, "volume": null}, {"date": "1996-08-23", "close": 0.096432, "volume": null}, {"date": "1996-08-26", "close": 0.096432, "volume": null}, {"date": "1996-08-27", "close": 0.096432, "volume": null}, {"date": "1996-08-28", "close": 0.096432, "volume": null}, {"date": "1996-08-29", "close": 0.096432, "volume": null}, {"date": "1996-08-30", "close": 0.096432, "volume": null}, {"date": "1996-09-02", "close": 0.096432, "volume": null}, {"date": "1996-09-03", "close": 0.096432, "volume": null}, {"date": "1996-09-04", "close": 0.096432, "volume": null}, {"date": "1996-09-05", "close": 0.096432, "volume": null}, {"date": "1996-09-06", "close": 0.096432, "volume": null}, {"date": "1996-09-09", "close": 0.146944, "volume": 21777.0}, {"date": "1996-09-10", "close": 0.1451072, "volume": 32666.0}, {"date": "1996-09-11", "close": 0.1451072, "volume": null}, {"date": "1996-09-12", "close": 0.165312, "volume": 54443.0}, {"date": "1996-09-13", "close": 0.165312, "volume": null}, {"date": "1996-09-16", "close": 0.165312, "volume": null}, {"date": "1996-09-17", "close": 0.165312, "volume": 39199.0}, {"date": "1996-09-18", "close": 0.165312, "volume": null}, {"date": "1996-09-19", "close": 0.165312, "volume": null}, {"date": "1996-09-20", "close": 0.165312, "volume": null}, {"date": "1996-09-23", "close": 0.165312, "volume": null}, {"date": "1996-09-24", "close": 0.165312, "volume": null}, {"date": "1996-09-25", "close": 0.165312, "volume": null}, {"date": "1996-09-26", "close": 0.165312, "volume": null}, {"date": "1996-09-27", "close": 0.165312, "volume": null}, {"date": "1996-09-30", "close": 0.165312, "volume": null}, {"date": "1996-10-01", "close": 0.165312, "volume": null}, {"date": "1996-10-02", "close": 0.165312, "volume": null}, {"date": "1996-10-03", "close": 0.165312, "volume": null}, {"date": "1996-10-04", "close": 0.165312, "volume": null}, {"date": "1996-10-07", "close": 0.165312, "volume": null}, {"date": "1996-10-08", "close": 0.165312, "volume": null}, {"date": "1996-10-09", "close": 0.165312, "volume": null}, {"date": "1996-10-10", "close": 0.165312, "volume": null}, {"date": "1996-10-11", "close": 0.165312, "volume": null}, {"date": "1996-10-14", "close": 0.165312, "volume": null}, {"date": "1996-10-15", "close": 0.165312, "volume": null}, {"date": "1996-10-16", "close": 0.174496, "volume": 2178.0}, {"date": "1996-10-17", "close": 0.174496, "volume": null}, {"date": "1996-10-18", "close": 0.18368, "volume": 53571.0}, {"date": "1996-10-21", "close": 0.18368, "volume": null}, {"date": "1996-10-22", "close": 0.18368, "volume": null}, {"date": "1996-10-23", "close": 0.18368, "volume": null}, {"date": "1996-10-24", "close": 0.18368, "volume": null}, {"date": "1996-10-25", "close": 0.18368, "volume": 3267.0}, {"date": "1996-10-28", "close": 0.18368, "volume": null}, {"date": "1996-10-29", "close": 0.18368, "volume": null}, {"date": "1996-10-30", "close": 0.18368, "volume": null}, {"date": "1996-10-31", "close": 0.18368, "volume": null}, {"date": "1996-11-01", "close": 0.2296, "volume": 21777.0}, {"date": "1996-11-04", "close": 0.2296, "volume": 2178.0}, {"date": "1996-11-05", "close": 0.2296, "volume": null}, {"date": "1996-11-06", "close": 0.2296, "volume": null}, {"date": "1996-11-07", "close": 0.2296, "volume": 97997.0}, {"date": "1996-11-08", "close": 0.238784, "volume": 134288.0}, {"date": "1996-11-11", "close": 0.238784, "volume": 74260.0}, {"date": "1996-11-12", "close": 0.247968, "volume": 54443.0}, {"date": "1996-11-13", "close": 0.257152, "volume": 21777.0}, {"date": "1996-11-14", "close": 0.257152, "volume": null}, {"date": "1996-11-15", "close": 0.238784, "volume": 16333.0}, {"date": "1996-11-18", "close": 0.238784, "volume": 42465.0}, {"date": "1996-11-19", "close": 0.2296, "volume": 108929.0}, {"date": "1996-11-20", "close": 0.2296, "volume": null}, {"date": "1996-11-21", "close": 0.2296, "volume": null}, {"date": "1996-11-22", "close": 0.238784, "volume": 119774.0}, {"date": "1996-11-25", "close": 0.257152, "volume": 231925.0}, {"date": "1996-11-26", "close": 0.257152, "volume": null}, {"date": "1996-11-27", "close": 0.257152, "volume": null}, {"date": "1996-11-28", "close": 0.257152, "volume": null}, {"date": "1996-11-29", "close": 0.257152, "volume": null}, {"date": "1996-12-02", "close": 0.2296, "volume": 10889.0}, {"date": "1996-12-03", "close": 0.2296, "volume": 5444.0}, {"date": "1996-12-04", "close": 0.2296, "volume": 32666.0}, {"date": "1996-12-05", "close": 0.2296, "volume": 4573.0}, {"date": "1996-12-06", "close": 0.2296, "volume": 25044.0}, {"date": "1996-12-09", "close": 0.2296, "volume": null}, {"date": "1996-12-10", "close": 0.2296, "volume": null}, {"date": "1996-12-11", "close": 0.2296, "volume": 3267.0}, {"date": "1996-12-12", "close": 0.2296, "volume": null}, {"date": "1996-12-13", "close": 0.2296, "volume": null}, {"date": "1996-12-16", "close": 0.2296, "volume": null}, {"date": "1996-12-17", "close": 0.2296, "volume": null}, {"date": "1996-12-18", "close": 0.2296, "volume": null}, {"date": "1996-12-19", "close": 0.2296, "volume": null}, {"date": "1996-12-20", "close": 0.2296, "volume": null}, {"date": "1996-12-23", "close": 0.2296, "volume": null}, {"date": "1996-12-24", "close": 0.2296, "volume": null}, {"date": "1996-12-25", "close": 0.2296, "volume": null}, {"date": "1996-12-26", "close": 0.2296, "volume": null}, {"date": "1996-12-27", "close": 0.2296, "volume": null}, {"date": "1996-12-30", "close": 0.2296, "volume": null}, {"date": "1996-12-31", "close": 0.2296, "volume": 1882.0}, {"date": "1997-01-01", "close": 0.2296, "volume": null}, {"date": "1997-01-02", "close": 0.2296, "volume": null}, {"date": "1997-01-03", "close": 0.2296, "volume": null}, {"date": "1997-01-06", "close": 0.2296, "volume": null}, {"date": "1997-01-07", "close": 0.2296, "volume": null}, {"date": "1997-01-08", "close": 0.2296, "volume": null}, {"date": "1997-01-09", "close": 0.2296, "volume": null}, {"date": "1997-01-10", "close": 0.2296, "volume": null}, {"date": "1997-01-13", "close": 0.2296, "volume": null}, {"date": "1997-01-14", "close": 0.2296, "volume": null}, {"date": "1997-01-15", "close": 0.2296, "volume": null}, {"date": "1997-01-16", "close": 0.2296, "volume": null}, {"date": "1997-01-17", "close": 0.247968, "volume": 544.0}, {"date": "1997-01-20", "close": 0.247968, "volume": null}, {"date": "1997-01-21", "close": 0.247968, "volume": null}, {"date": "1997-01-22", "close": 0.2296, "volume": 3267.0}, {"date": "1997-01-23", "close": 0.2296, "volume": null}, {"date": "1997-01-24", "close": 0.2296, "volume": null}, {"date": "1997-01-27", "close": 0.2296, "volume": null}, {"date": "1997-01-28", "close": 0.2296, "volume": null}, {"date": "1997-01-29", "close": 0.2296, "volume": 7622.0}, {"date": "1997-01-30", "close": 0.2296, "volume": null}, {"date": "1997-01-31", "close": 0.2296, "volume": null}, {"date": "1997-02-03", "close": 0.2296, "volume": null}, {"date": "1997-02-04", "close": 0.2296, "volume": null}, {"date": "1997-02-05", "close": 0.2296, "volume": null}, {"date": "1997-02-06", "close": 0.2296, "volume": null}, {"date": "1997-02-07", "close": 0.2296, "volume": null}, {"date": "1997-02-10", "close": 0.2296, "volume": null}, {"date": "1997-02-11", "close": 0.247968, "volume": 5989.0}, {"date": "1997-02-12", "close": 0.247968, "volume": null}, {"date": "1997-02-13", "close": 0.247968, "volume": null}, {"date": "1997-02-14", "close": 0.247968, "volume": null}, {"date": "1997-02-17", "close": 0.238784, "volume": 2940.0}, {"date": "1997-02-18", "close": 0.238784, "volume": null}, {"date": "1997-02-19", "close": 0.238784, "volume": null}, {"date": "1997-02-20", "close": 0.247968, "volume": 45422.0}, {"date": "1997-02-21", "close": 0.247968, "volume": 32666.0}, {"date": "1997-02-24", "close": 0.247968, "volume": 59887.0}, {"date": "1997-02-25", "close": 0.247968, "volume": null}, {"date": "1997-02-26", "close": 0.247968, "volume": null}, {"date": "1997-02-27", "close": 0.247968, "volume": null}, {"date": "1997-02-28", "close": 0.247968, "volume": null}, {"date": "1997-03-03", "close": 0.247968, "volume": null}, {"date": "1997-03-04", "close": 0.238784, "volume": 1745427.0}, {"date": "1997-03-05", "close": 0.238784, "volume": null}, {"date": "1997-03-06", "close": 0.247968, "volume": 68598.0}, {"date": "1997-03-07", "close": 0.247968, "volume": null}, {"date": "1997-03-10", "close": 0.247968, "volume": null}, {"date": "1997-03-11", "close": 0.238784, "volume": 9800.0}, {"date": "1997-03-12", "close": 0.238784, "volume": null}, {"date": "1997-03-13", "close": 0.238784, "volume": null}, {"date": "1997-03-14", "close": 0.238784, "volume": null}, {"date": "1997-03-17", "close": 0.238784, "volume": null}, {"date": "1997-03-18", "close": 0.238784, "volume": null}, {"date": "1997-03-19", "close": 0.238784, "volume": null}, {"date": "1997-03-20", "close": 0.238784, "volume": 16333.0}, {"date": "1997-03-21", "close": 0.238784, "volume": null}, {"date": "1997-03-24", "close": 0.238784, "volume": null}, {"date": "1997-03-25", "close": 0.238784, "volume": null}, {"date": "1997-03-26", "close": 0.257152, "volume": 21777.0}, {"date": "1997-03-27", "close": 0.257152, "volume": null}, {"date": "1997-03-28", "close": 0.257152, "volume": null}, {"date": "1997-03-31", "close": 0.257152, "volume": null}, {"date": "1997-04-01", "close": 0.257152, "volume": null}, {"date": "1997-04-02", "close": 0.257152, "volume": null}, {"date": "1997-04-03", "close": 0.257152, "volume": null}, {"date": "1997-04-04", "close": 0.257152, "volume": null}, {"date": "1997-04-07", "close": 0.257152, "volume": null}, {"date": "1997-04-08", "close": 0.257152, "volume": null}, {"date": "1997-04-09", "close": 0.243376, "volume": 7544.0}, {"date": "1997-04-10", "close": 0.243376, "volume": null}, {"date": "1997-04-11", "close": 0.243376, "volume": null}, {"date": "1997-04-14", "close": 0.243376, "volume": null}, {"date": "1997-04-15", "close": 0.243376, "volume": null}, {"date": "1997-04-16", "close": 0.243376, "volume": null}, {"date": "1997-04-17", "close": 0.238784, "volume": 10889.0}, {"date": "1997-04-18", "close": 0.247968, "volume": 25261.0}, {"date": "1997-04-21", "close": 0.247968, "volume": null}, {"date": "1997-04-22", "close": 0.247968, "volume": null}, {"date": "1997-04-23", "close": 0.247968, "volume": null}, {"date": "1997-04-24", "close": 0.247968, "volume": null}, {"date": "1997-04-25", "close": 0.247968, "volume": null}, {"date": "1997-04-28", "close": 0.247968, "volume": null}, {"date": "1997-04-29", "close": 0.247968, "volume": null}, {"date": "1997-04-30", "close": 0.257152, "volume": 40070.0}, {"date": "1997-05-01", "close": 0.257152, "volume": null}, {"date": "1997-05-02", "close": 0.247968, "volume": 18595.0}, {"date": "1997-05-05", "close": 0.247968, "volume": null}, {"date": "1997-05-06", "close": 0.238784, "volume": 32666.0}, {"date": "1997-05-07", "close": 0.238784, "volume": null}, {"date": "1997-05-08", "close": 0.238784, "volume": null}, {"date": "1997-05-09", "close": 0.238784, "volume": null}, {"date": "1997-05-12", "close": 0.238784, "volume": null}, {"date": "1997-05-13", "close": 0.238784, "volume": null}, {"date": "1997-05-14", "close": 0.247968, "volume": 10889.0}, {"date": "1997-05-15", "close": 0.247968, "volume": null}, {"date": "1997-05-16", "close": 0.247968, "volume": 13066.0}, {"date": "1997-05-19", "close": 0.238784, "volume": 10889.0}, {"date": "1997-05-20", "close": 0.238784, "volume": null}, {"date": "1997-05-21", "close": 0.238784, "volume": null}, {"date": "1997-05-22", "close": 0.238784, "volume": null}, {"date": "1997-05-23", "close": 0.247968, "volume": 10889.0}, {"date": "1997-05-26", "close": 0.247968, "volume": null}, {"date": "1997-05-27", "close": 0.247968, "volume": null}, {"date": "1997-05-28", "close": 0.247968, "volume": null}, {"date": "1997-05-29", "close": 0.247968, "volume": null}, {"date": "1997-05-30", "close": 0.247968, "volume": null}, {"date": "1997-06-02", "close": 0.247968, "volume": null}, {"date": "1997-06-03", "close": 0.238784, "volume": 10889.0}, {"date": "1997-06-04", "close": 0.238784, "volume": null}, {"date": "1997-06-05", "close": 0.238784, "volume": null}, {"date": "1997-06-06", "close": 0.238784, "volume": null}, {"date": "1997-06-09", "close": 0.238784, "volume": null}, {"date": "1997-06-10", "close": 0.238784, "volume": null}, {"date": "1997-06-11", "close": 0.238784, "volume": 10889.0}, {"date": "1997-06-12", "close": 0.238784, "volume": null}, {"date": "1997-06-13", "close": 0.238784, "volume": null}, {"date": "1997-06-16", "close": 0.238784, "volume": null}, {"date": "1997-06-17", "close": 0.238784, "volume": 16333.0}, {"date": "1997-06-18", "close": 0.238784, "volume": null}, {"date": "1997-06-19", "close": 0.238784, "volume": null}, {"date": "1997-06-20", "close": 0.238784, "volume": 108885.0}, {"date": "1997-06-23", "close": 0.238784, "volume": null}, {"date": "1997-06-24", "close": 0.238784, "volume": 26677.0}, {"date": "1997-06-25", "close": 0.238784, "volume": 2178.0}, {"date": "1997-06-26", "close": 0.238784, "volume": 6533.0}, {"date": "1997-06-27", "close": 0.247968, "volume": 56535.0}, {"date": "1997-06-30", "close": 0.247968, "volume": null}, {"date": "1997-07-01", "close": 0.247968, "volume": null}, {"date": "1997-07-02", "close": 0.247968, "volume": null}, {"date": "1997-07-03", "close": 0.247968, "volume": null}, {"date": "1997-07-04", "close": 0.247968, "volume": null}, {"date": "1997-07-07", "close": 0.247968, "volume": null}, {"date": "1997-07-08", "close": 0.247968, "volume": 1089.0}, {"date": "1997-07-09", "close": 0.247968, "volume": null}, {"date": "1997-07-10", "close": 0.247968, "volume": null}, {"date": "1997-07-11", "close": 0.247968, "volume": null}, {"date": "1997-07-14", "close": 0.247968, "volume": null}, {"date": "1997-07-15", "close": 0.247968, "volume": null}, {"date": "1997-07-16", "close": 0.247968, "volume": null}, {"date": "1997-07-17", "close": 0.247968, "volume": null}, {"date": "1997-07-18", "close": 0.247968, "volume": null}, {"date": "1997-07-21", "close": 0.266336, "volume": 38110.0}, {"date": "1997-07-22", "close": 0.266336, "volume": null}, {"date": "1997-07-23", "close": 0.266336, "volume": 24172.0}, {"date": "1997-07-24", "close": 0.266336, "volume": null}, {"date": "1997-07-25", "close": 0.266336, "volume": null}, {"date": "1997-07-28", "close": 0.266336, "volume": null}, {"date": "1997-07-29", "close": 0.266336, "volume": null}, {"date": "1997-07-30", "close": 0.266336, "volume": null}, {"date": "1997-07-31", "close": 0.266336, "volume": null}, {"date": "1997-08-01", "close": 0.266336, "volume": null}, {"date": "1997-08-04", "close": 0.266336, "volume": null}, {"date": "1997-08-05", "close": 0.266336, "volume": null}, {"date": "1997-08-06", "close": 0.266336, "volume": null}, {"date": "1997-08-07", "close": 0.266336, "volume": null}, {"date": "1997-08-08", "close": 0.257152, "volume": 108885.0}, {"date": "1997-08-11", "close": 0.257152, "volume": null}, {"date": "1997-08-12", "close": 0.257152, "volume": null}, {"date": "1997-08-13", "close": 0.257152, "volume": null}, {"date": "1997-08-14", "close": 0.257152, "volume": null}, {"date": "1997-08-15", "close": 0.257152, "volume": null}, {"date": "1997-08-18", "close": 0.257152, "volume": null}, {"date": "1997-08-19", "close": 0.257152, "volume": null}, {"date": "1997-08-20", "close": 0.257152, "volume": null}, {"date": "1997-08-21", "close": 0.257152, "volume": null}, {"date": "1997-08-22", "close": 0.257152, "volume": null}, {"date": "1997-08-25", "close": 0.257152, "volume": null}, {"date": "1997-08-26", "close": 0.257152, "volume": null}, {"date": "1997-08-27", "close": 0.284704, "volume": 1121516.0}, {"date": "1997-08-28", "close": 0.284704, "volume": null}, {"date": "1997-08-29", "close": 0.284704, "volume": null}, {"date": "1997-09-01", "close": 0.284704, "volume": 57165.0}, {"date": "1997-09-02", "close": 0.303072, "volume": 3267.0}, {"date": "1997-09-03", "close": 0.303072, "volume": null}, {"date": "1997-09-04", "close": 0.29848, "volume": 13066.0}, {"date": "1997-09-05", "close": 0.29848, "volume": null}, {"date": "1997-09-08", "close": 0.29848, "volume": null}, {"date": "1997-09-09", "close": 0.29848, "volume": 30052.0}, {"date": "1997-09-10", "close": 0.29848, "volume": null}, {"date": "1997-09-11", "close": 0.293888, "volume": 32666.0}, {"date": "1997-09-12", "close": 0.293888, "volume": null}, {"date": "1997-09-15", "close": 0.293888, "volume": null}, {"date": "1997-09-16", "close": 0.303072, "volume": 24390.0}, {"date": "1997-09-17", "close": 0.303072, "volume": null}, {"date": "1997-09-18", "close": 0.303072, "volume": null}, {"date": "1997-09-19", "close": 0.303072, "volume": null}, {"date": "1997-09-22", "close": 0.32144, "volume": 31359.0}, {"date": "1997-09-23", "close": 0.330624, "volume": 16333.0}, {"date": "1997-09-24", "close": 0.330624, "volume": 14155.0}, {"date": "1997-09-25", "close": 0.330624, "volume": null}, {"date": "1997-09-26", "close": 0.330624, "volume": null}, {"date": "1997-09-29", "close": 0.330624, "volume": null}, {"date": "1997-09-30", "close": 0.330624, "volume": null}, {"date": "1997-10-01", "close": 0.330624, "volume": null}, {"date": "1997-10-02", "close": 0.330624, "volume": null}, {"date": "1997-10-03", "close": 0.330624, "volume": null}, {"date": "1997-10-06", "close": 0.330624, "volume": null}, {"date": "1997-10-07", "close": 0.330624, "volume": null}, {"date": "1997-10-08", "close": 0.330624, "volume": null}, {"date": "1997-10-09", "close": 0.330624, "volume": null}, {"date": "1997-10-10", "close": 0.330624, "volume": null}, {"date": "1997-10-13", "close": 0.330624, "volume": null}, {"date": "1997-10-14", "close": 0.330624, "volume": null}, {"date": "1997-10-15", "close": 0.284704, "volume": 47909.0}, {"date": "1997-10-16", "close": 0.284704, "volume": null}, {"date": "1997-10-17", "close": 0.284704, "volume": null}, {"date": "1997-10-20", "close": 0.284704, "volume": null}, {"date": "1997-10-21", "close": 0.303072, "volume": 8711.0}, {"date": "1997-10-22", "close": 0.303072, "volume": null}, {"date": "1997-10-23", "close": 0.27552, "volume": 54443.0}, {"date": "1997-10-24", "close": 0.27552, "volume": null}, {"date": "1997-10-27", "close": 0.27552, "volume": null}, {"date": "1997-10-28", "close": 0.27552, "volume": null}, {"date": "1997-10-29", "close": 0.27552, "volume": null}, {"date": "1997-10-30", "close": 0.27552, "volume": null}, {"date": "1997-10-31", "close": 0.284704, "volume": 20140.0}, {"date": "1997-11-03", "close": 0.284704, "volume": 544.0}, {"date": "1997-11-04", "close": 0.303072, "volume": 2178.0}, {"date": "1997-11-05", "close": 0.303072, "volume": null}, {"date": "1997-11-06", "close": 0.303072, "volume": null}, {"date": "1997-11-07", "close": 0.303072, "volume": null}, {"date": "1997-11-10", "close": 0.303072, "volume": null}, {"date": "1997-11-11", "close": 0.312256, "volume": 1089.0}, {"date": "1997-11-12", "close": 0.312256, "volume": null}, {"date": "1997-11-13", "close": 0.303072, "volume": 2722.0}, {"date": "1997-11-14", "close": 0.303072, "volume": null}, {"date": "1997-11-17", "close": 0.303072, "volume": null}, {"date": "1997-11-18", "close": 0.303072, "volume": null}, {"date": "1997-11-19", "close": 0.303072, "volume": null}, {"date": "1997-11-20", "close": 0.303072, "volume": null}, {"date": "1997-11-21", "close": 0.303072, "volume": 21777.0}, {"date": "1997-11-24", "close": 0.303072, "volume": 9803.0}, {"date": "1997-11-25", "close": 0.303072, "volume": null}, {"date": "1997-11-26", "close": 0.303072, "volume": null}, {"date": "1997-11-27", "close": 0.303072, "volume": null}, {"date": "1997-11-28", "close": 0.303072, "volume": null}, {"date": "1997-12-01", "close": 0.303072, "volume": null}, {"date": "1997-12-02", "close": 0.293888, "volume": 3267.0}, {"date": "1997-12-03", "close": 0.293888, "volume": null}, {"date": "1997-12-04", "close": 0.284704, "volume": 3267.0}, {"date": "1997-12-05", "close": 0.293888, "volume": 21777.0}, {"date": "1997-12-08", "close": 0.293888, "volume": null}, {"date": "1997-12-09", "close": 0.293888, "volume": null}, {"date": "1997-12-10", "close": 0.284704, "volume": 11977.0}, {"date": "1997-12-11", "close": 0.284704, "volume": null}, {"date": "1997-12-12", "close": 0.284704, "volume": null}, {"date": "1997-12-15", "close": 0.284704, "volume": 2722.0}, {"date": "1997-12-16", "close": 0.284704, "volume": null}, {"date": "1997-12-17", "close": 0.293888, "volume": 31032.0}, {"date": "1997-12-18", "close": 0.284704, "volume": 24496.0}, {"date": "1997-12-19", "close": 0.284704, "volume": null}, {"date": "1997-12-22", "close": 0.284704, "volume": null}, {"date": "1997-12-23", "close": 0.284704, "volume": null}, {"date": "1997-12-24", "close": 0.284704, "volume": null}, {"date": "1997-12-25", "close": 0.284704, "volume": null}, {"date": "1997-12-26", "close": 0.284704, "volume": null}, {"date": "1997-12-29", "close": 0.284704, "volume": null}, {"date": "1997-12-30", "close": 0.284704, "volume": null}, {"date": "1997-12-31", "close": 0.284704, "volume": null}, {"date": "1998-01-01", "close": 0.284704, "volume": null}, {"date": "1998-01-02", "close": 0.284704, "volume": null}, {"date": "1998-01-05", "close": 0.284704, "volume": null}, {"date": "1998-01-06", "close": 0.284704, "volume": null}, {"date": "1998-01-07", "close": 0.303072, "volume": 149057.0}, {"date": "1998-01-08", "close": 0.303072, "volume": 7622.0}, {"date": "1998-01-09", "close": 0.303072, "volume": null}, {"date": "1998-01-12", "close": 0.303072, "volume": 19599.0}, {"date": "1998-01-13", "close": 0.303072, "volume": null}, {"date": "1998-01-14", "close": 0.303072, "volume": null}, {"date": "1998-01-15", "close": 0.27552, "volume": 40835.0}, {"date": "1998-01-16", "close": 0.27552, "volume": 2719.0}, {"date": "1998-01-19", "close": 0.27552, "volume": null}, {"date": "1998-01-20", "close": 0.27552, "volume": null}, {"date": "1998-01-21", "close": 0.27552, "volume": null}, {"date": "1998-01-22", "close": 0.27552, "volume": 21777.0}, {"date": "1998-01-23", "close": 0.27552, "volume": null}, {"date": "1998-01-26", "close": 0.27552, "volume": null}, {"date": "1998-01-27", "close": 0.27552, "volume": null}, {"date": "1998-01-28", "close": 0.27552, "volume": null}, {"date": "1998-01-29", "close": 0.27552, "volume": null}, {"date": "1998-01-30", "close": 0.284704, "volume": 31794.0}, {"date": "1998-02-02", "close": 0.284704, "volume": null}, {"date": "1998-02-03", "close": 0.284704, "volume": 20688.0}, {"date": "1998-02-04", "close": 0.284704, "volume": null}, {"date": "1998-02-05", "close": 0.284704, "volume": 10889.0}, {"date": "1998-02-06", "close": 0.284704, "volume": 54443.0}, {"date": "1998-02-09", "close": 0.284704, "volume": null}, {"date": "1998-02-10", "close": 0.284704, "volume": 167139.0}, {"date": "1998-02-11", "close": 0.284704, "volume": null}, {"date": "1998-02-12", "close": 0.284704, "volume": 871.0}, {"date": "1998-02-13", "close": 0.284704, "volume": 4355.0}, {"date": "1998-02-16", "close": 0.284704, "volume": null}, {"date": "1998-02-17", "close": 0.284704, "volume": 21777.0}, {"date": "1998-02-18", "close": 0.284704, "volume": null}, {"date": "1998-02-19", "close": 0.284704, "volume": 27221.0}, {"date": "1998-02-20", "close": 0.284704, "volume": 4355.0}, {"date": "1998-02-23", "close": 0.284704, "volume": null}, {"date": "1998-02-24", "close": 0.284704, "volume": null}, {"date": "1998-02-25", "close": 0.284704, "volume": 10889.0}, {"date": "1998-02-26", "close": 0.284704, "volume": null}, {"date": "1998-02-27", "close": 0.27552, "volume": 1633.0}, {"date": "1998-03-02", "close": 0.27552, "volume": null}, {"date": "1998-03-03", "close": 0.27552, "volume": 10889.0}, {"date": "1998-03-04", "close": 0.27552, "volume": 10889.0}, {"date": "1998-03-05", "close": 0.27552, "volume": null}, {"date": "1998-03-06", "close": 0.27552, "volume": 10889.0}, {"date": "1998-03-09", "close": 0.27552, "volume": null}, {"date": "1998-03-10", "close": 0.266336, "volume": 20688.0}, {"date": "1998-03-11", "close": 0.266336, "volume": null}, {"date": "1998-03-12", "close": 0.266336, "volume": null}, {"date": "1998-03-13", "close": 0.266336, "volume": null}, {"date": "1998-03-16", "close": 0.266336, "volume": null}, {"date": "1998-03-17", "close": 0.266336, "volume": null}, {"date": "1998-03-18", "close": 0.266336, "volume": null}, {"date": "1998-03-19", "close": 0.266336, "volume": null}, {"date": "1998-03-20", "close": 0.266336, "volume": null}, {"date": "1998-03-23", "close": 0.238784, "volume": 21777.0}, {"date": "1998-03-24", "close": 0.238784, "volume": null}, {"date": "1998-03-25", "close": 0.238784, "volume": null}, {"date": "1998-03-26", "close": 0.238784, "volume": null}, {"date": "1998-03-27", "close": 0.238784, "volume": null}, {"date": "1998-03-30", "close": 0.238784, "volume": null}, {"date": "1998-03-31", "close": 0.238784, "volume": null}, {"date": "1998-04-01", "close": 0.266336, "volume": 76220.0}, {"date": "1998-04-02", "close": 0.266336, "volume": 103550.0}, {"date": "1998-04-03", "close": 0.266336, "volume": null}, {"date": "1998-04-06", "close": 0.257152, "volume": 10889.0}, {"date": "1998-04-07", "close": 0.257152, "volume": 10889.0}, {"date": "1998-04-08", "close": 0.266336, "volume": 1938.0}, {"date": "1998-04-09", "close": 0.266336, "volume": null}, {"date": "1998-04-10", "close": 0.266336, "volume": null}, {"date": "1998-04-13", "close": 0.266336, "volume": null}, {"date": "1998-04-14", "close": 0.261744, "volume": 3811.0}, {"date": "1998-04-15", "close": 0.257152, "volume": 5444.0}, {"date": "1998-04-16", "close": 0.257152, "volume": 54987.0}, {"date": "1998-04-17", "close": 0.257152, "volume": 19186.0}, {"date": "1998-04-20", "close": 0.257152, "volume": null}, {"date": "1998-04-21", "close": 0.257152, "volume": 23955.0}, {"date": "1998-04-22", "close": 0.257152, "volume": null}, {"date": "1998-04-23", "close": 0.257152, "volume": 95934.0}, {"date": "1998-04-24", "close": 0.257152, "volume": 5444.0}, {"date": "1998-04-27", "close": 0.257152, "volume": 6533.0}, {"date": "1998-04-28", "close": 0.257152, "volume": 13066.0}, {"date": "1998-04-29", "close": 0.257152, "volume": null}, {"date": "1998-04-30", "close": 0.257152, "volume": 21777.0}, {"date": "1998-05-01", "close": 0.257152, "volume": null}, {"date": "1998-05-04", "close": 0.257152, "volume": 25044.0}, {"date": "1998-05-05", "close": 0.257152, "volume": 61520.0}, {"date": "1998-05-06", "close": 0.257152, "volume": 83841.0}, {"date": "1998-05-07", "close": 0.257152, "volume": 10889.0}, {"date": "1998-05-08", "close": 0.257152, "volume": null}, {"date": "1998-05-11", "close": 0.257152, "volume": null}, {"date": "1998-05-12", "close": 0.257152, "volume": 23955.0}, {"date": "1998-05-13", "close": 0.257152, "volume": 2178.0}, {"date": "1998-05-14", "close": 0.257152, "volume": null}, {"date": "1998-05-15", "close": 0.25256, "volume": 3267.0}, {"date": "1998-05-18", "close": 0.25256, "volume": null}, {"date": "1998-05-19", "close": 0.247968, "volume": 141551.0}, {"date": "1998-05-20", "close": 0.247968, "volume": null}, {"date": "1998-05-21", "close": 0.247968, "volume": null}, {"date": "1998-05-22", "close": 0.247968, "volume": 6533.0}, {"date": "1998-05-25", "close": 0.238784, "volume": 76220.0}, {"date": "1998-05-26", "close": 0.238784, "volume": 30488.0}, {"date": "1998-05-27", "close": 0.266336, "volume": 544.0}, {"date": "1998-05-28", "close": 0.257152, "volume": 21777.0}, {"date": "1998-05-29", "close": 0.247968, "volume": 21777.0}, {"date": "1998-06-01", "close": 0.247968, "volume": null}, {"date": "1998-06-02", "close": 0.238784, "volume": 21777.0}, {"date": "1998-06-03", "close": 0.238784, "volume": null}, {"date": "1998-06-04", "close": 0.238784, "volume": null}, {"date": "1998-06-05", "close": 0.238784, "volume": null}, {"date": "1998-06-08", "close": 0.238784, "volume": null}, {"date": "1998-06-09", "close": 0.238784, "volume": 21777.0}, {"date": "1998-06-10", "close": 0.238784, "volume": null}, {"date": "1998-06-11", "close": 0.2296, "volume": 4355.0}, {"date": "1998-06-12", "close": 0.2296, "volume": 48998.0}, {"date": "1998-06-15", "close": 0.2296, "volume": 5444.0}, {"date": "1998-06-16", "close": 0.2296, "volume": null}, {"date": "1998-06-17", "close": 0.202048, "volume": 45989.0}, {"date": "1998-06-18", "close": 0.18368, "volume": 9800.0}, {"date": "1998-06-19", "close": 0.211232, "volume": 21520.0}, {"date": "1998-06-22", "close": 0.211232, "volume": null}, {"date": "1998-06-23", "close": 0.211232, "volume": null}, {"date": "1998-06-24", "close": 0.211232, "volume": null}, {"date": "1998-06-25", "close": 0.202048, "volume": 10889.0}, {"date": "1998-06-26", "close": 0.202048, "volume": null}, {"date": "1998-06-29", "close": 0.202048, "volume": null}, {"date": "1998-06-30", "close": 0.202048, "volume": 226371.0}, {"date": "1998-07-01", "close": 0.202048, "volume": null}, {"date": "1998-07-02", "close": 0.202048, "volume": null}, {"date": "1998-07-03", "close": 0.202048, "volume": null}, {"date": "1998-07-06", "close": 0.202048, "volume": null}, {"date": "1998-07-07", "close": 0.202048, "volume": null}, {"date": "1998-07-08", "close": 0.202048, "volume": null}, {"date": "1998-07-09", "close": 0.225008, "volume": 25697.0}, {"date": "1998-07-10", "close": 0.225008, "volume": null}, {"date": "1998-07-13", "close": 0.225008, "volume": null}, {"date": "1998-07-14", "close": 0.225008, "volume": null}, {"date": "1998-07-15", "close": 0.225008, "volume": null}, {"date": "1998-07-16", "close": 0.238784, "volume": 22866.0}, {"date": "1998-07-17", "close": 0.238784, "volume": null}, {"date": "1998-07-20", "close": 0.238784, "volume": null}, {"date": "1998-07-21", "close": 0.238784, "volume": null}, {"date": "1998-07-22", "close": 0.238784, "volume": 5444.0}, {"date": "1998-07-23", "close": 0.238784, "volume": null}, {"date": "1998-07-24", "close": 0.211232, "volume": 9800.0}, {"date": "1998-07-27", "close": 0.211232, "volume": 97888.0}, {"date": "1998-07-28", "close": 0.211232, "volume": 16333.0}, {"date": "1998-07-29", "close": 0.211232, "volume": null}, {"date": "1998-07-30", "close": 0.211232, "volume": null}, {"date": "1998-07-31", "close": 0.211232, "volume": null}, {"date": "1998-08-03", "close": 0.211232, "volume": null}, {"date": "1998-08-04", "close": 0.211232, "volume": null}, {"date": "1998-08-05", "close": 0.211232, "volume": null}, {"date": "1998-08-06", "close": 0.2296, "volume": 10889.0}, {"date": "1998-08-07", "close": 0.2296, "volume": null}, {"date": "1998-08-10", "close": 0.2296, "volume": null}, {"date": "1998-08-11", "close": 0.2296, "volume": null}, {"date": "1998-08-12", "close": 0.2296, "volume": null}, {"date": "1998-08-13", "close": 0.220416, "volume": 48998.0}, {"date": "1998-08-14", "close": 0.220416, "volume": null}, {"date": "1998-08-17", "close": 0.220416, "volume": null}, {"date": "1998-08-18", "close": 0.220416, "volume": null}, {"date": "1998-08-19", "close": 0.220416, "volume": null}, {"date": "1998-08-20", "close": 0.220416, "volume": null}, {"date": "1998-08-21", "close": 0.211232, "volume": 37021.0}, {"date": "1998-08-24", "close": 0.211232, "volume": null}, {"date": "1998-08-25", "close": 0.211232, "volume": null}, {"date": "1998-08-26", "close": 0.211232, "volume": null}, {"date": "1998-08-27", "close": 0.211232, "volume": null}, {"date": "1998-08-28", "close": 0.211232, "volume": null}, {"date": "1998-08-31", "close": 0.211232, "volume": null}, {"date": "1998-09-01", "close": 0.211232, "volume": null}, {"date": "1998-09-02", "close": 0.211232, "volume": null}, {"date": "1998-09-03", "close": 0.211232, "volume": null}, {"date": "1998-09-04", "close": 0.211232, "volume": null}, {"date": "1998-09-07", "close": 0.211232, "volume": null}, {"date": "1998-09-08", "close": 0.211232, "volume": null}, {"date": "1998-09-09", "close": 0.211232, "volume": null}, {"date": "1998-09-10", "close": 0.211232, "volume": null}, {"date": "1998-09-11", "close": 0.211232, "volume": null}, {"date": "1998-09-14", "close": 0.211232, "volume": null}, {"date": "1998-09-15", "close": 0.211232, "volume": null}, {"date": "1998-09-16", "close": 0.211232, "volume": null}, {"date": "1998-09-17", "close": 0.211232, "volume": null}, {"date": "1998-09-18", "close": 0.211232, "volume": null}, {"date": "1998-09-21", "close": 0.211232, "volume": null}, {"date": "1998-09-22", "close": 0.211232, "volume": null}, {"date": "1998-09-23", "close": 0.20664, "volume": 8711.0}, {"date": "1998-09-24", "close": 0.20664, "volume": null}, {"date": "1998-09-25", "close": 0.20664, "volume": null}, {"date": "1998-09-28", "close": 0.20664, "volume": null}, {"date": "1998-09-29", "close": 0.20664, "volume": null}, {"date": "1998-09-30", "close": 0.20664, "volume": null}, {"date": "1998-10-01", "close": 0.20664, "volume": null}, {"date": "1998-10-02", "close": 0.20664, "volume": 23955.0}, {"date": "1998-10-05", "close": 0.20664, "volume": null}, {"date": "1998-10-06", "close": 0.20664, "volume": 54443.0}, {"date": "1998-10-07", "close": 0.20664, "volume": null}, {"date": "1998-10-08", "close": 0.20664, "volume": null}, {"date": "1998-10-09", "close": 0.20664, "volume": null}, {"date": "1998-10-12", "close": 0.20664, "volume": null}, {"date": "1998-10-13", "close": 0.20664, "volume": null}, {"date": "1998-10-14", "close": 0.18368, "volume": 2178.0}, {"date": "1998-10-15", "close": 0.18368, "volume": null}, {"date": "1998-10-16", "close": 0.18368, "volume": null}, {"date": "1998-10-19", "close": 0.18368, "volume": null}, {"date": "1998-10-20", "close": 0.18368, "volume": null}, {"date": "1998-10-21", "close": 0.18368, "volume": null}, {"date": "1998-10-22", "close": 0.18368, "volume": null}, {"date": "1998-10-23", "close": 0.18368, "volume": null}, {"date": "1998-10-26", "close": 0.18368, "volume": 183252.0}, {"date": "1998-10-27", "close": 0.18368, "volume": null}, {"date": "1998-10-28", "close": 0.18368, "volume": null}, {"date": "1998-10-29", "close": 0.18368, "volume": null}, {"date": "1998-10-30", "close": 0.174496, "volume": 44207.0}, {"date": "1998-11-02", "close": 0.174496, "volume": null}, {"date": "1998-11-03", "close": 0.174496, "volume": null}, {"date": "1998-11-04", "close": 0.174496, "volume": null}, {"date": "1998-11-05", "close": 0.174496, "volume": null}, {"date": "1998-11-06", "close": 0.18368, "volume": 20688.0}, {"date": "1998-11-09", "close": 0.18368, "volume": null}, {"date": "1998-11-10", "close": 0.18368, "volume": 26132.0}, {"date": "1998-11-11", "close": 0.18368, "volume": null}, {"date": "1998-11-12", "close": 0.174496, "volume": 25044.0}, {"date": "1998-11-13", "close": 0.174496, "volume": null}, {"date": "1998-11-16", "close": 0.174496, "volume": null}, {"date": "1998-11-17", "close": 0.174496, "volume": null}, {"date": "1998-11-18", "close": 0.174496, "volume": 14155.0}, {"date": "1998-11-19", "close": 0.174496, "volume": null}, {"date": "1998-11-20", "close": 0.174496, "volume": null}, {"date": "1998-11-23", "close": 0.174496, "volume": 7622.0}, {"date": "1998-11-24", "close": 0.174496, "volume": null}, {"date": "1998-11-25", "close": 0.174496, "volume": null}, {"date": "1998-11-26", "close": 0.174496, "volume": null}, {"date": "1998-11-27", "close": 0.174496, "volume": null}, {"date": "1998-11-30", "close": 0.174496, "volume": null}, {"date": "1998-12-01", "close": 0.174496, "volume": null}, {"date": "1998-12-02", "close": 0.174496, "volume": null}, {"date": "1998-12-03", "close": 0.179088, "volume": 8711.0}, {"date": "1998-12-04", "close": 0.179088, "volume": 7622.0}, {"date": "1998-12-07", "close": 0.174496, "volume": 5444.0}, {"date": "1998-12-08", "close": 0.174496, "volume": null}, {"date": "1998-12-09", "close": 0.179088, "volume": 16333.0}, {"date": "1998-12-10", "close": 0.179088, "volume": null}, {"date": "1998-12-11", "close": 0.179088, "volume": null}, {"date": "1998-12-14", "close": 0.179088, "volume": null}, {"date": "1998-12-15", "close": 0.179088, "volume": null}, {"date": "1998-12-16", "close": 0.179088, "volume": null}, {"date": "1998-12-17", "close": 0.179088, "volume": null}, {"date": "1998-12-18", "close": 0.179088, "volume": null}, {"date": "1998-12-21", "close": 0.179088, "volume": null}, {"date": "1998-12-22", "close": 0.179088, "volume": null}, {"date": "1998-12-23", "close": 0.179088, "volume": null}, {"date": "1998-12-24", "close": 0.18368, "volume": 2178.0}, {"date": "1998-12-25", "close": 0.18368, "volume": null}, {"date": "1998-12-28", "close": 0.18368, "volume": null}, {"date": "1998-12-29", "close": 0.18368, "volume": 5444.0}, {"date": "1998-12-30", "close": 0.18368, "volume": null}, {"date": "1998-12-31", "close": 0.18368, "volume": 5444.0}, {"date": "1999-01-01", "close": 0.18368, "volume": null}, {"date": "1999-01-04", "close": 0.18368, "volume": null}, {"date": "1999-01-05", "close": 0.18368, "volume": null}, {"date": "1999-01-06", "close": 0.179088, "volume": 3267.0}, {"date": "1999-01-07", "close": 0.179088, "volume": null}, {"date": "1999-01-08", "close": 0.179088, "volume": null}, {"date": "1999-01-11", "close": 0.179088, "volume": 78397.0}, {"date": "1999-01-12", "close": 0.179088, "volume": null}, {"date": "1999-01-13", "close": 0.174496, "volume": 6533.0}, {"date": "1999-01-14", "close": 0.174496, "volume": null}, {"date": "1999-01-15", "close": 0.174496, "volume": null}, {"date": "1999-01-18", "close": 0.174496, "volume": null}, {"date": "1999-01-19", "close": 0.18368, "volume": 51720.0}, {"date": "1999-01-20", "close": 0.18368, "volume": 32666.0}, {"date": "1999-01-21", "close": 0.18368, "volume": null}, {"date": "1999-01-22", "close": 0.18368, "volume": null}, {"date": "1999-01-25", "close": 0.18368, "volume": null}, {"date": "1999-01-26", "close": 0.18368, "volume": null}, {"date": "1999-01-27", "close": 0.18368, "volume": null}, {"date": "1999-01-28", "close": 0.18368, "volume": null}, {"date": "1999-01-29", "close": 0.174496, "volume": 2178.0}, {"date": "1999-02-01", "close": 0.174496, "volume": null}, {"date": "1999-02-02", "close": 0.174496, "volume": null}, {"date": "1999-02-03", "close": 0.174496, "volume": null}, {"date": "1999-02-04", "close": 0.179088, "volume": 10889.0}, {"date": "1999-02-05", "close": 0.179088, "volume": null}, {"date": "1999-02-08", "close": 0.179088, "volume": null}, {"date": "1999-02-09", "close": 0.174496, "volume": 10889.0}, {"date": "1999-02-10", "close": 0.174496, "volume": null}, {"date": "1999-02-11", "close": 0.18368, "volume": 10889.0}, {"date": "1999-02-12", "close": 0.18368, "volume": null}, {"date": "1999-02-15", "close": 0.18368, "volume": null}, {"date": "1999-02-16", "close": 0.18368, "volume": null}, {"date": "1999-02-17", "close": 0.18368, "volume": null}, {"date": "1999-02-18", "close": 0.18368, "volume": 21777.0}, {"date": "1999-02-19", "close": 0.18368, "volume": null}, {"date": "1999-02-22", "close": 0.18368, "volume": null}, {"date": "1999-02-23", "close": 0.18368, "volume": null}, {"date": "1999-02-24", "close": 0.18368, "volume": null}, {"date": "1999-02-25", "close": 0.18368, "volume": 21777.0}, {"date": "1999-02-26", "close": 0.192864, "volume": 5444.0}, {"date": "1999-03-01", "close": 0.192864, "volume": null}, {"date": "1999-03-02", "close": 0.13776, "volume": 108885.0}, {"date": "1999-03-03", "close": 0.13776, "volume": null}, {"date": "1999-03-04", "close": 0.13776, "volume": null}, {"date": "1999-03-05", "close": 0.13776, "volume": null}, {"date": "1999-03-08", "close": 0.13776, "volume": null}, {"date": "1999-03-09", "close": 0.13776, "volume": null}, {"date": "1999-03-10", "close": 0.146944, "volume": 4355.0}, {"date": "1999-03-11", "close": 0.146944, "volume": null}, {"date": "1999-03-12", "close": 0.146944, "volume": null}, {"date": "1999-03-15", "close": 0.146944, "volume": null}, {"date": "1999-03-16", "close": 0.146944, "volume": null}, {"date": "1999-03-17", "close": 0.146944, "volume": null}, {"date": "1999-03-18", "close": 0.146944, "volume": null}, {"date": "1999-03-19", "close": 0.13776, "volume": 50087.0}, {"date": "1999-03-22", "close": 0.128576, "volume": 13066.0}, {"date": "1999-03-23", "close": 0.13776, "volume": 21777.0}, {"date": "1999-03-24", "close": 0.13776, "volume": null}, {"date": "1999-03-25", "close": 0.13776, "volume": null}, {"date": "1999-03-26", "close": 0.128576, "volume": 45732.0}, {"date": "1999-03-29", "close": 0.119392, "volume": 152439.0}, {"date": "1999-03-30", "close": 0.119392, "volume": null}, {"date": "1999-03-31", "close": 0.1148, "volume": 794861.0}, {"date": "1999-04-01", "close": 0.1148, "volume": null}, {"date": "1999-04-02", "close": 0.1148, "volume": null}, {"date": "1999-04-05", "close": 0.1148, "volume": null}, {"date": "1999-04-06", "close": 0.1148, "volume": null}, {"date": "1999-04-07", "close": 0.101024, "volume": 1089.0}, {"date": "1999-04-08", "close": 0.101024, "volume": 271226.0}, {"date": "1999-04-09", "close": 0.101024, "volume": 43554.0}, {"date": "1999-04-12", "close": 0.105616, "volume": 21777.0}, {"date": "1999-04-13", "close": 0.105616, "volume": null}, {"date": "1999-04-14", "close": 0.105616, "volume": null}, {"date": "1999-04-15", "close": 0.128576, "volume": 20688.0}, {"date": "1999-04-16", "close": 0.128576, "volume": null}, {"date": "1999-04-19", "close": 0.128576, "volume": null}, {"date": "1999-04-20", "close": 0.128576, "volume": 1089.0}, {"date": "1999-04-21", "close": 0.128576, "volume": null}, {"date": "1999-04-22", "close": 0.128576, "volume": null}, {"date": "1999-04-23", "close": 0.128576, "volume": null}, {"date": "1999-04-26", "close": 0.128576, "volume": null}, {"date": "1999-04-27", "close": 0.128576, "volume": null}, {"date": "1999-04-28", "close": 0.128576, "volume": 10889.0}, {"date": "1999-04-29", "close": 0.123984, "volume": 6533.0}, {"date": "1999-04-30", "close": 0.123984, "volume": null}, {"date": "1999-05-03", "close": 0.123984, "volume": null}, {"date": "1999-05-04", "close": 0.123984, "volume": 3360.0}, {"date": "1999-05-05", "close": 0.123984, "volume": null}, {"date": "1999-05-06", "close": 0.123984, "volume": null}, {"date": "1999-05-07", "close": 0.128576, "volume": 175305.0}, {"date": "1999-05-10", "close": 0.128576, "volume": null}, {"date": "1999-05-11", "close": 0.128576, "volume": null}, {"date": "1999-05-12", "close": 0.128576, "volume": null}, {"date": "1999-05-13", "close": 0.123984, "volume": 1089.0}, {"date": "1999-05-14", "close": 0.123984, "volume": null}, {"date": "1999-05-17", "close": 0.123984, "volume": null}, {"date": "1999-05-18", "close": 0.123984, "volume": 9800.0}, {"date": "1999-05-19", "close": 0.128576, "volume": 6533.0}, {"date": "1999-05-20", "close": 0.128576, "volume": null}, {"date": "1999-05-21", "close": 0.133168, "volume": 32666.0}, {"date": "1999-05-24", "close": 0.133168, "volume": 17422.0}, {"date": "1999-05-25", "close": 0.110208, "volume": 222125.0}, {"date": "1999-05-26", "close": 0.105616, "volume": 111172.0}, {"date": "1999-05-27", "close": 0.105616, "volume": null}, {"date": "1999-05-28", "close": 0.119392, "volume": 35932.0}, {"date": "1999-05-31", "close": 0.119392, "volume": 21871.0}, {"date": "1999-06-01", "close": 0.119392, "volume": null}, {"date": "1999-06-02", "close": 0.119392, "volume": 5351.0}, {"date": "1999-06-03", "close": 0.119392, "volume": null}, {"date": "1999-06-04", "close": 0.119392, "volume": null}, {"date": "1999-06-07", "close": 0.119392, "volume": null}, {"date": "1999-06-08", "close": 0.119392, "volume": null}, {"date": "1999-06-09", "close": 0.110208, "volume": 8166.0}, {"date": "1999-06-10", "close": 0.110208, "volume": 10889.0}, {"date": "1999-06-11", "close": 0.119392, "volume": 5538.0}, {"date": "1999-06-14", "close": 0.119392, "volume": null}, {"date": "1999-06-15", "close": 0.119392, "volume": null}, {"date": "1999-06-16", "close": 0.119392, "volume": null}, {"date": "1999-06-17", "close": 0.110208, "volume": 154617.0}, {"date": "1999-06-18", "close": 0.119392, "volume": 54443.0}, {"date": "1999-06-21", "close": 0.119392, "volume": null}, {"date": "1999-06-22", "close": 0.119392, "volume": null}, {"date": "1999-06-23", "close": 0.119392, "volume": 55438.0}, {"date": "1999-06-24", "close": 0.119392, "volume": null}, {"date": "1999-06-25", "close": 0.119392, "volume": null}, {"date": "1999-06-28", "close": 0.119392, "volume": null}, {"date": "1999-06-29", "close": 0.110208, "volume": 3267.0}, {"date": "1999-06-30", "close": 0.101024, "volume": 20836.0}, {"date": "1999-07-01", "close": 0.101024, "volume": null}, {"date": "1999-07-02", "close": 0.101024, "volume": null}, {"date": "1999-07-05", "close": 0.13776, "volume": 3267.0}, {"date": "1999-07-06", "close": 0.13776, "volume": null}, {"date": "1999-07-07", "close": 0.13776, "volume": null}, {"date": "1999-07-08", "close": 0.13776, "volume": null}, {"date": "1999-07-09", "close": 0.13776, "volume": null}, {"date": "1999-07-12", "close": 0.13776, "volume": null}, {"date": "1999-07-13", "close": 0.13776, "volume": null}, {"date": "1999-07-14", "close": 0.128576, "volume": 93097.0}, {"date": "1999-07-15", "close": 0.128576, "volume": null}, {"date": "1999-07-16", "close": 0.128576, "volume": null}, {"date": "1999-07-19", "close": 0.128576, "volume": null}, {"date": "1999-07-20", "close": 0.13776, "volume": 4503.0}, {"date": "1999-07-21", "close": 0.13776, "volume": null}, {"date": "1999-07-22", "close": 0.13776, "volume": null}, {"date": "1999-07-23", "close": 0.13776, "volume": null}, {"date": "1999-07-26", "close": 0.13776, "volume": null}, {"date": "1999-07-27", "close": 0.13776, "volume": null}, {"date": "1999-07-28", "close": 0.13776, "volume": null}, {"date": "1999-07-29", "close": 0.13776, "volume": null}, {"date": "1999-07-30", "close": 0.13776, "volume": null}, {"date": "1999-08-02", "close": 0.13776, "volume": null}, {"date": "1999-08-03", "close": 0.13776, "volume": 54443.0}, {"date": "1999-08-04", "close": 0.13776, "volume": 54443.0}, {"date": "1999-08-05", "close": 0.128576, "volume": 21777.0}, {"date": "1999-08-06", "close": 0.128576, "volume": null}, {"date": "1999-08-09", "close": 0.128576, "volume": null}, {"date": "1999-08-10", "close": 0.128576, "volume": null}, {"date": "1999-08-11", "close": 0.123984, "volume": 5444.0}, {"date": "1999-08-12", "close": 0.123984, "volume": null}, {"date": "1999-08-13", "close": 0.123984, "volume": null}, {"date": "1999-08-16", "close": 0.123984, "volume": null}, {"date": "1999-08-17", "close": 0.123984, "volume": null}, {"date": "1999-08-18", "close": 0.123984, "volume": null}, {"date": "1999-08-19", "close": 0.123984, "volume": null}, {"date": "1999-08-20", "close": 0.123984, "volume": null}, {"date": "1999-08-23", "close": 0.123984, "volume": null}, {"date": "1999-08-24", "close": 0.123984, "volume": null}, {"date": "1999-08-25", "close": 0.123984, "volume": null}, {"date": "1999-08-26", "close": 0.123984, "volume": null}, {"date": "1999-08-27", "close": 0.13776, "volume": 89388.0}, {"date": "1999-08-30", "close": 0.119392, "volume": 103441.0}, {"date": "1999-08-31", "close": 0.119392, "volume": null}, {"date": "1999-09-01", "close": 0.119392, "volume": null}, {"date": "1999-09-02", "close": 0.119392, "volume": null}, {"date": "1999-09-03", "close": 0.119392, "volume": null}, {"date": "1999-09-06", "close": 0.119392, "volume": null}, {"date": "1999-09-07", "close": 0.119392, "volume": null}, {"date": "1999-09-08", "close": 0.119392, "volume": null}, {"date": "1999-09-09", "close": 0.119392, "volume": null}, {"date": "1999-09-10", "close": 0.119392, "volume": null}, {"date": "1999-09-13", "close": 0.119392, "volume": null}, {"date": "1999-09-14", "close": 0.119392, "volume": null}, {"date": "1999-09-15", "close": 0.119392, "volume": null}, {"date": "1999-09-16", "close": 0.119392, "volume": null}, {"date": "1999-09-17", "close": 0.119392, "volume": null}, {"date": "1999-09-20", "close": 0.119392, "volume": null}, {"date": "1999-09-21", "close": 0.1148, "volume": 21777.0}, {"date": "1999-09-22", "close": 0.1148, "volume": null}, {"date": "1999-09-23", "close": 0.119392, "volume": 92552.0}, {"date": "1999-09-24", "close": 0.119392, "volume": null}, {"date": "1999-09-27", "close": 0.119392, "volume": null}, {"date": "1999-09-28", "close": 0.119392, "volume": null}, {"date": "1999-09-29", "close": 0.110208, "volume": 4503.0}, {"date": "1999-09-30", "close": 0.119392, "volume": 54443.0}, {"date": "1999-10-01", "close": 0.119392, "volume": 27221.0}, {"date": "1999-10-04", "close": 0.119392, "volume": null}, {"date": "1999-10-05", "close": 0.119392, "volume": null}, {"date": "1999-10-06", "close": 0.119392, "volume": 15788.0}, {"date": "1999-10-07", "close": 0.1148, "volume": 10889.0}, {"date": "1999-10-08", "close": 0.1148, "volume": null}, {"date": "1999-10-11", "close": 0.1148, "volume": 43554.0}, {"date": "1999-10-12", "close": 0.110208, "volume": 6533.0}, {"date": "1999-10-13", "close": 0.110208, "volume": null}, {"date": "1999-10-14", "close": 0.110208, "volume": null}, {"date": "1999-10-15", "close": 0.110208, "volume": null}, {"date": "1999-10-18", "close": 0.110208, "volume": null}, {"date": "1999-10-19", "close": 0.119392, "volume": 77308.0}, {"date": "1999-10-20", "close": 0.119392, "volume": null}, {"date": "1999-10-21", "close": 0.119392, "volume": null}, {"date": "1999-10-22", "close": 0.119392, "volume": 132840.0}, {"date": "1999-10-25", "close": 0.119392, "volume": null}, {"date": "1999-10-26", "close": 0.119392, "volume": 26132.0}, {"date": "1999-10-27", "close": 0.119392, "volume": null}, {"date": "1999-10-28", "close": 0.110208, "volume": 2093.0}, {"date": "1999-10-29", "close": 0.110208, "volume": null}, {"date": "1999-11-01", "close": 0.119392, "volume": 124260.0}, {"date": "1999-11-02", "close": 0.119392, "volume": null}, {"date": "1999-11-03", "close": 0.119392, "volume": null}, {"date": "1999-11-04", "close": 0.119392, "volume": 32666.0}, {"date": "1999-11-05", "close": 0.119392, "volume": 932478.0}, {"date": "1999-11-08", "close": 0.119392, "volume": null}, {"date": "1999-11-09", "close": 0.119392, "volume": null}, {"date": "1999-11-10", "close": 0.119392, "volume": null}, {"date": "1999-11-11", "close": 0.1175552, "volume": 10889.0}, {"date": "1999-11-16", "close": 0.1175552, "volume": null}, {"date": "1999-11-17", "close": 0.1175552, "volume": null}, {"date": "1999-11-18", "close": 0.1175552, "volume": null}, {"date": "1999-11-19", "close": 0.1175552, "volume": null}, {"date": "1999-11-22", "close": 0.1175552, "volume": null}, {"date": "1999-11-23", "close": 0.1175552, "volume": null}, {"date": "1999-11-24", "close": 0.1175552, "volume": null}, {"date": "1999-11-25", "close": 0.1175552, "volume": null}, {"date": "1999-11-26", "close": 0.13776, "volume": 27221.0}, {"date": "1999-11-29", "close": 0.13776, "volume": null}, {"date": "1999-11-30", "close": 0.13776, "volume": null}, {"date": "1999-12-01", "close": 0.13776, "volume": null}, {"date": "1999-12-02", "close": 0.13776, "volume": null}, {"date": "1999-12-03", "close": 0.146944, "volume": 1307.0}, {"date": "1999-12-06", "close": 0.146944, "volume": null}, {"date": "1999-12-07", "close": 0.146944, "volume": null}, {"date": "1999-12-08", "close": 0.146944, "volume": null}, {"date": "1999-12-09", "close": 0.146944, "volume": null}, {"date": "1999-12-10", "close": 0.146944, "volume": null}, {"date": "1999-12-13", "close": 0.146944, "volume": null}, {"date": "1999-12-14", "close": 0.146944, "volume": null}, {"date": "1999-12-15", "close": 0.146944, "volume": null}, {"date": "1999-12-16", "close": 0.13776, "volume": 10889.0}, {"date": "1999-12-17", "close": 0.13776, "volume": null}, {"date": "1999-12-20", "close": 0.13776, "volume": null}, {"date": "1999-12-21", "close": 0.13776, "volume": null}, {"date": "1999-12-22", "close": 0.13776, "volume": null}, {"date": "1999-12-23", "close": 0.13776, "volume": null}, {"date": "1999-12-24", "close": 0.13776, "volume": null}, {"date": "1999-12-27", "close": 0.13776, "volume": null}, {"date": "1999-12-28", "close": 0.13776, "volume": null}, {"date": "1999-12-29", "close": 0.13776, "volume": null}, {"date": "1999-12-30", "close": 0.13776, "volume": null}, {"date": "1999-12-31", "close": 0.13776, "volume": null}, {"date": "2000-01-03", "close": 0.13776, "volume": null}, {"date": "2000-01-04", "close": 0.13776, "volume": 1089.0}, {"date": "2000-01-05", "close": 0.13776, "volume": null}, {"date": "2000-01-06", "close": 0.128576, "volume": 13066.0}, {"date": "2000-01-07", "close": 0.128576, "volume": null}, {"date": "2000-01-10", "close": 0.123984, "volume": 54443.0}, {"date": "2000-01-11", "close": 0.128576, "volume": 54443.0}, {"date": "2000-01-12", "close": 0.128576, "volume": null}, {"date": "2000-01-13", "close": 0.128576, "volume": null}, {"date": "2000-01-14", "close": 0.128576, "volume": null}, {"date": "2000-01-17", "close": 0.128576, "volume": null}, {"date": "2000-01-18", "close": 0.128576, "volume": null}, {"date": "2000-01-19", "close": 0.128576, "volume": null}, {"date": "2000-01-20", "close": 0.128576, "volume": null}, {"date": "2000-01-21", "close": 0.128576, "volume": null}, {"date": "2000-01-24", "close": 0.128576, "volume": null}, {"date": "2000-01-25", "close": 0.128576, "volume": null}, {"date": "2000-01-26", "close": 0.128576, "volume": null}, {"date": "2000-01-27", "close": 0.128576, "volume": null}, {"date": "2000-01-28", "close": 0.128576, "volume": null}, {"date": "2000-01-31", "close": 0.128576, "volume": null}, {"date": "2000-02-01", "close": 0.128576, "volume": null}, {"date": "2000-02-02", "close": 0.128576, "volume": null}, {"date": "2000-02-16", "close": 0.128576, "volume": 54443.0}, {"date": "2000-02-24", "close": 0.133168, "volume": 79486.0}, {"date": "2000-03-03", "close": 0.128576, "volume": 6533.0}, {"date": "2000-03-08", "close": 0.123984, "volume": 21777.0}, {"date": "2000-03-17", "close": 0.123984, "volume": 10889.0}, {"date": "2000-03-21", "close": 0.13776, "volume": 3049.0}, {"date": "2000-03-22", "close": 0.13776, "volume": 16333.0}, {"date": "2000-03-27", "close": 0.123984, "volume": 21777.0}, {"date": "2000-03-29", "close": 0.123984, "volume": 2178.0}, {"date": "2000-03-31", "close": 0.123984, "volume": 9800.0}, {"date": "2000-04-05", "close": 0.1148, "volume": 77526.0}, {"date": "2000-04-13", "close": 0.119392, "volume": 32666.0}, {"date": "2000-04-17", "close": 0.119392, "volume": 22866.0}, {"date": "2000-04-20", "close": 0.119392, "volume": 13066.0}, {"date": "2000-04-27", "close": 0.119392, "volume": 77308.0}, {"date": "2000-04-28", "close": 0.119392, "volume": null}, {"date": "2000-05-09", "close": 0.119392, "volume": 65331.0}, {"date": "2000-05-10", "close": 0.119392, "volume": 38110.0}, {"date": "2000-05-12", "close": 0.119392, "volume": 48227.0}, {"date": "2000-05-22", "close": 0.1148, "volume": 5997.0}, {"date": "2000-05-23", "close": 0.1148, "volume": 15026.0}, {"date": "2000-05-25", "close": 0.119392, "volume": 238567.0}, {"date": "2000-06-06", "close": 0.110208, "volume": 108341.0}, {"date": "2000-06-07", "close": 0.110208, "volume": 10118.0}, {"date": "2000-06-08", "close": 0.119392, "volume": 8820.0}, {"date": "2000-06-21", "close": 0.119392, "volume": 57274.0}, {"date": "2000-06-22", "close": 0.119392, "volume": 13066.0}, {"date": "2000-08-11", "close": 0.1148, "volume": 108885.0}, {"date": "2000-08-16", "close": 0.110208, "volume": 4573.0}, {"date": "2000-08-23", "close": 0.110208, "volume": 10889.0}, {"date": "2000-08-31", "close": 0.13776, "volume": 21777.0}, {"date": "2000-09-01", "close": 0.123984, "volume": 89388.0}, {"date": "2000-09-04", "close": 0.128576, "volume": 5444.0}, {"date": "2000-09-05", "close": 0.128576, "volume": null}, {"date": "2000-09-08", "close": 0.13776, "volume": 1089.0}, {"date": "2000-09-12", "close": 0.133168, "volume": 9364.0}, {"date": "2000-09-18", "close": 0.13776, "volume": 7078.0}, {"date": "2000-10-04", "close": 0.13776, "volume": 8166.0}, {"date": "2000-10-05", "close": 0.13776, "volume": 6533.0}, {"date": "2000-10-09", "close": 0.13776, "volume": 32666.0}, {"date": "2000-10-25", "close": 0.13776, "volume": 118249.0}, {"date": "2000-11-02", "close": 0.146944, "volume": 21777.0}, {"date": "2000-11-20", "close": 0.146944, "volume": null}, {"date": "2000-11-21", "close": 0.146944, "volume": null}, {"date": "2000-11-22", "close": 0.146944, "volume": null}, {"date": "2000-11-23", "close": 0.146944, "volume": null}, {"date": "2000-11-24", "close": 0.146944, "volume": null}, {"date": "2000-11-27", "close": 0.146944, "volume": null}, {"date": "2000-11-28", "close": 0.146944, "volume": null}, {"date": "2000-11-29", "close": 0.146944, "volume": null}, {"date": "2000-11-30", "close": 0.13776, "volume": 118685.0}, {"date": "2000-12-01", "close": 0.13776, "volume": null}, {"date": "2000-12-04", "close": 0.13776, "volume": null}, {"date": "2000-12-05", "close": 0.13776, "volume": null}, {"date": "2000-12-06", "close": 0.13776, "volume": null}, {"date": "2000-12-07", "close": 0.13776, "volume": null}, {"date": "2000-12-11", "close": 0.13776, "volume": null}, {"date": "2000-12-12", "close": 0.13776, "volume": null}, {"date": "2000-12-13", "close": 0.13776, "volume": null}, {"date": "2000-12-14", "close": 0.165312, "volume": 27221.0}, {"date": "2000-12-15", "close": 0.165312, "volume": null}, {"date": "2000-12-18", "close": 0.165312, "volume": null}, {"date": "2000-12-19", "close": 0.165312, "volume": null}, {"date": "2000-12-20", "close": 0.165312, "volume": null}, {"date": "2000-12-21", "close": 0.165312, "volume": null}, {"date": "2000-12-22", "close": 0.165312, "volume": null}, {"date": "2000-12-27", "close": 0.165312, "volume": null}, {"date": "2000-12-28", "close": 0.165312, "volume": null}, {"date": "2000-12-29", "close": 0.165312, "volume": null}, {"date": "2001-01-02", "close": 0.165312, "volume": null}, {"date": "2001-01-03", "close": 0.165312, "volume": null}, {"date": "2001-01-04", "close": 0.165312, "volume": null}, {"date": "2001-01-05", "close": 0.165312, "volume": null}, {"date": "2001-01-08", "close": 0.13776, "volume": 398274.0}, {"date": "2001-01-09", "close": 0.13776, "volume": null}, {"date": "2001-01-10", "close": 0.13776, "volume": 10889.0}, {"date": "2001-01-11", "close": 0.13776, "volume": null}, {"date": "2001-01-12", "close": 0.13776, "volume": null}, {"date": "2001-01-15", "close": 0.13776, "volume": null}, {"date": "2001-01-16", "close": 0.13776, "volume": null}, {"date": "2001-01-17", "close": 0.13776, "volume": null}, {"date": "2001-01-18", "close": 0.13776, "volume": null}, {"date": "2001-01-19", "close": 0.13776, "volume": null}, {"date": "2001-01-22", "close": 0.13776, "volume": null}, {"date": "2001-01-23", "close": 0.13776, "volume": 48998.0}, {"date": "2001-01-24", "close": 0.13776, "volume": null}, {"date": "2001-01-25", "close": 0.13776, "volume": null}, {"date": "2001-01-29", "close": 0.13776, "volume": null}, {"date": "2001-01-30", "close": 0.13776, "volume": 67509.0}, {"date": "2001-01-31", "close": 0.13776, "volume": null}, {"date": "2001-02-01", "close": 0.146944, "volume": 132404.0}, {"date": "2001-02-02", "close": 0.146944, "volume": null}, {"date": "2001-02-05", "close": 0.146944, "volume": null}, {"date": "2001-02-06", "close": 0.146944, "volume": null}, {"date": "2001-02-07", "close": 0.146944, "volume": null}, {"date": "2001-02-08", "close": 0.146944, "volume": null}, {"date": "2001-02-09", "close": 0.146944, "volume": null}, {"date": "2001-02-12", "close": 0.146944, "volume": null}, {"date": "2001-02-13", "close": 0.146944, "volume": null}, {"date": "2001-02-14", "close": 0.146944, "volume": null}, {"date": "2001-02-15", "close": 0.146944, "volume": null}, {"date": "2001-02-16", "close": 0.146944, "volume": null}, {"date": "2001-02-19", "close": 0.146944, "volume": null}, {"date": "2001-02-20", "close": 0.146944, "volume": null}, {"date": "2001-02-21", "close": 0.146944, "volume": null}, {"date": "2001-02-22", "close": 0.146944, "volume": null}, {"date": "2001-02-23", "close": 0.146944, "volume": null}, {"date": "2001-02-26", "close": 0.13776, "volume": 16333.0}, {"date": "2001-02-27", "close": 0.13776, "volume": null}, {"date": "2001-02-28", "close": 0.13776, "volume": null}, {"date": "2001-03-01", "close": 0.13776, "volume": null}, {"date": "2001-03-02", "close": 0.13776, "volume": null}, {"date": "2001-03-05", "close": 0.13776, "volume": null}, {"date": "2001-03-06", "close": 0.13776, "volume": null}, {"date": "2001-03-07", "close": 0.13776, "volume": 1960.0}, {"date": "2001-03-08", "close": 0.13776, "volume": null}, {"date": "2001-03-09", "close": 0.13776, "volume": null}, {"date": "2001-03-12", "close": 0.13776, "volume": null}, {"date": "2001-03-13", "close": 0.13776, "volume": null}, {"date": "2001-03-14", "close": 0.13776, "volume": null}, {"date": "2001-03-15", "close": 0.13776, "volume": 16333.0}, {"date": "2001-03-16", "close": 0.13776, "volume": 21777.0}, {"date": "2001-03-19", "close": 0.13776, "volume": null}, {"date": "2001-03-20", "close": 0.13776, "volume": null}, {"date": "2001-03-21", "close": 0.13776, "volume": 108885.0}, {"date": "2001-03-22", "close": 0.13776, "volume": null}, {"date": "2001-03-23", "close": 0.13776, "volume": null}, {"date": "2001-03-26", "close": 0.13776, "volume": null}, {"date": "2001-03-27", "close": 0.13776, "volume": null}, {"date": "2001-03-28", "close": 0.13776, "volume": 2287.0}, {"date": "2001-03-29", "close": 0.13776, "volume": null}, {"date": "2001-03-30", "close": 0.13776, "volume": null}, {"date": "2001-04-02", "close": 0.13776, "volume": null}, {"date": "2001-04-03", "close": 0.13776, "volume": null}, {"date": "2001-04-04", "close": 0.13776, "volume": null}, {"date": "2001-04-05", "close": 0.13776, "volume": null}, {"date": "2001-04-06", "close": 0.13776, "volume": null}, {"date": "2001-04-09", "close": 0.13776, "volume": null}, {"date": "2001-04-10", "close": 0.13776, "volume": null}, {"date": "2001-04-11", "close": 0.13776, "volume": null}, {"date": "2001-04-12", "close": 0.13776, "volume": null}, {"date": "2001-04-17", "close": 0.13776, "volume": null}, {"date": "2001-04-18", "close": 0.13776, "volume": null}, {"date": "2001-04-19", "close": 0.13776, "volume": null}, {"date": "2001-04-20", "close": 0.13776, "volume": null}, {"date": "2001-04-23", "close": 0.13776, "volume": null}, {"date": "2001-04-24", "close": 0.13776, "volume": null}, {"date": "2001-04-26", "close": 0.13776, "volume": null}, {"date": "2001-04-27", "close": 0.13776, "volume": null}, {"date": "2001-04-30", "close": 0.13776, "volume": 2178.0}, {"date": "2001-05-01", "close": 0.13776, "volume": null}, {"date": "2001-05-02", "close": 0.13776, "volume": null}, {"date": "2001-05-03", "close": 0.142352, "volume": 163328.0}, {"date": "2001-05-04", "close": 0.142352, "volume": null}, {"date": "2001-05-07", "close": 0.142352, "volume": null}, {"date": "2001-05-08", "close": 0.142352, "volume": null}, {"date": "2001-05-09", "close": 0.142352, "volume": null}, {"date": "2001-05-10", "close": 0.142352, "volume": null}, {"date": "2001-05-11", "close": 0.142352, "volume": null}, {"date": "2001-05-14", "close": 0.142352, "volume": null}, {"date": "2001-05-15", "close": 0.146944, "volume": 10889.0}, {"date": "2001-05-16", "close": 0.146944, "volume": null}, {"date": "2001-05-17", "close": 0.146944, "volume": null}, {"date": "2001-05-18", "close": 0.146944, "volume": 15244.0}, {"date": "2001-05-21", "close": 0.146944, "volume": null}, {"date": "2001-05-22", "close": 0.146944, "volume": null}, {"date": "2001-05-23", "close": 0.146944, "volume": null}, {"date": "2001-05-24", "close": 0.146944, "volume": null}, {"date": "2001-05-25", "close": 0.146944, "volume": null}, {"date": "2001-05-28", "close": 0.146944, "volume": null}, {"date": "2001-05-29", "close": 0.146944, "volume": null}, {"date": "2001-05-30", "close": 0.146944, "volume": null}, {"date": "2001-05-31", "close": 0.146944, "volume": null}, {"date": "2001-06-01", "close": 0.146944, "volume": null}, {"date": "2001-06-04", "close": 0.146944, "volume": null}, {"date": "2001-06-05", "close": 0.146944, "volume": null}, {"date": "2001-06-06", "close": 0.146944, "volume": null}, {"date": "2001-06-07", "close": 0.146944, "volume": null}, {"date": "2001-06-08", "close": 0.146944, "volume": null}, {"date": "2001-06-12", "close": 0.146944, "volume": 11977.0}, {"date": "2001-06-13", "close": 0.146944, "volume": null}, {"date": "2001-06-14", "close": 0.146944, "volume": null}, {"date": "2001-06-15", "close": 0.146944, "volume": null}, {"date": "2001-06-18", "close": 0.146944, "volume": 30074.0}, {"date": "2001-06-19", "close": 0.146944, "volume": null}, {"date": "2001-06-20", "close": 0.146944, "volume": null}, {"date": "2001-06-21", "close": 0.146944, "volume": null}, {"date": "2001-06-22", "close": 0.156128, "volume": 10889.0}, {"date": "2001-06-25", "close": 0.156128, "volume": null}, {"date": "2001-06-26", "close": 0.156128, "volume": null}, {"date": "2001-06-27", "close": 0.156128, "volume": null}, {"date": "2001-06-28", "close": 0.156128, "volume": 10889.0}, {"date": "2001-06-29", "close": 0.156128, "volume": null}, {"date": "2001-07-02", "close": 0.156128, "volume": null}, {"date": "2001-07-03", "close": 0.156128, "volume": null}, {"date": "2001-07-04", "close": 0.156128, "volume": null}, {"date": "2001-07-05", "close": 0.156128, "volume": null}, {"date": "2001-07-06", "close": 0.156128, "volume": null}, {"date": "2001-07-09", "close": 0.156128, "volume": null}, {"date": "2001-07-10", "close": 0.156128, "volume": null}, {"date": "2001-07-11", "close": 0.156128, "volume": 43554.0}, {"date": "2001-07-12", "close": 0.156128, "volume": null}, {"date": "2001-07-13", "close": 0.156128, "volume": null}, {"date": "2001-07-16", "close": 0.156128, "volume": null}, {"date": "2001-07-17", "close": 0.156128, "volume": null}, {"date": "2001-07-18", "close": 0.156128, "volume": null}, {"date": "2001-07-19", "close": 0.156128, "volume": null}, {"date": "2001-07-20", "close": 0.156128, "volume": null}, {"date": "2001-07-23", "close": 0.156128, "volume": null}, {"date": "2001-07-24", "close": 0.156128, "volume": null}, {"date": "2001-07-25", "close": 0.156128, "volume": null}, {"date": "2001-07-26", "close": 0.156128, "volume": null}, {"date": "2001-07-27", "close": 0.156128, "volume": null}, {"date": "2001-07-30", "close": 0.156128, "volume": null}, {"date": "2001-07-31", "close": 0.174496, "volume": 28179.0}, {"date": "2001-08-01", "close": 0.174496, "volume": null}, {"date": "2001-08-02", "close": 0.174496, "volume": null}, {"date": "2001-08-03", "close": 0.174496, "volume": null}, {"date": "2001-08-06", "close": 0.174496, "volume": null}, {"date": "2001-08-07", "close": 0.174496, "volume": null}, {"date": "2001-08-08", "close": 0.174496, "volume": null}, {"date": "2001-08-09", "close": 0.174496, "volume": null}, {"date": "2001-08-10", "close": 0.174496, "volume": null}, {"date": "2001-08-13", "close": 0.174496, "volume": null}, {"date": "2001-08-14", "close": 0.174496, "volume": null}, {"date": "2001-08-15", "close": 0.174496, "volume": null}, {"date": "2001-08-16", "close": 0.174496, "volume": null}, {"date": "2001-08-17", "close": 0.174496, "volume": null}, {"date": "2001-08-20", "close": 0.174496, "volume": null}, {"date": "2001-08-21", "close": 0.174496, "volume": null}, {"date": "2001-08-22", "close": 0.174496, "volume": null}, {"date": "2001-08-23", "close": 0.174496, "volume": null}, {"date": "2001-08-24", "close": 0.174496, "volume": null}, {"date": "2001-08-27", "close": 0.174496, "volume": null}, {"date": "2001-08-28", "close": 0.146944, "volume": 43554.0}, {"date": "2001-08-29", "close": 0.146944, "volume": null}, {"date": "2001-08-30", "close": 0.146944, "volume": null}, {"date": "2001-08-31", "close": 0.146944, "volume": null}, {"date": "2001-09-03", "close": 0.146944, "volume": null}, {"date": "2001-09-04", "close": 0.151536, "volume": 108885.0}, {"date": "2001-09-05", "close": 0.151536, "volume": null}, {"date": "2001-09-06", "close": 0.151536, "volume": null}, {"date": "2001-09-10", "close": 0.151536, "volume": null}, {"date": "2001-09-11", "close": 0.151536, "volume": null}, {"date": "2001-09-12", "close": 0.151536, "volume": null}, {"date": "2001-09-13", "close": 0.151536, "volume": null}, {"date": "2001-09-14", "close": 0.151536, "volume": null}, {"date": "2001-09-17", "close": 0.16072, "volume": 108885.0}, {"date": "2001-09-18", "close": 0.165312, "volume": 78397.0}, {"date": "2001-09-19", "close": 0.165312, "volume": null}, {"date": "2001-09-20", "close": 0.165312, "volume": null}, {"date": "2001-09-21", "close": 0.165312, "volume": null}, {"date": "2001-09-24", "close": 0.165312, "volume": null}, {"date": "2001-09-25", "close": 0.165312, "volume": null}, {"date": "2001-09-26", "close": 0.165312, "volume": null}, {"date": "2001-09-27", "close": 0.174496, "volume": 15375.0}, {"date": "2001-09-28", "close": 0.174496, "volume": null}, {"date": "2001-10-01", "close": 0.174496, "volume": null}, {"date": "2001-10-02", "close": 0.174496, "volume": null}, {"date": "2001-10-03", "close": 0.174496, "volume": null}, {"date": "2001-10-04", "close": 0.174496, "volume": null}, {"date": "2001-10-05", "close": 0.174496, "volume": null}, {"date": "2001-10-08", "close": 0.174496, "volume": null}, {"date": "2001-10-23", "close": 0.192864, "volume": 21777.0}, {"date": "2001-10-29", "close": 0.192864, "volume": 21777.0}, {"date": "2001-11-02", "close": 0.192864, "volume": 32666.0}, {"date": "2001-11-05", "close": 0.18368, "volume": 13611.0}, {"date": "2001-11-22", "close": 0.165312, "volume": 25044.0}, {"date": "2001-11-28", "close": 0.174496, "volume": 5118.0}, {"date": "2001-12-06", "close": 0.174496, "volume": 5444.0}, {"date": "2001-12-07", "close": 0.165312, "volume": 16659.0}, {"date": "2001-12-20", "close": 0.174496, "volume": 27221.0}, {"date": "2002-01-08", "close": 0.179088, "volume": 22866.0}, {"date": "2002-01-29", "close": 0.18368, "volume": 49543.0}, {"date": "2002-01-31", "close": 0.192864, "volume": 8493.0}, {"date": "2002-02-01", "close": 0.202048, "volume": 127069.0}, {"date": "2002-02-07", "close": 0.18368, "volume": 16333.0}, {"date": "2002-02-12", "close": 0.18368, "volume": 16333.0}, {"date": "2002-02-13", "close": 0.211232, "volume": 49106.0}, {"date": "2002-03-14", "close": 0.192864, "volume": 76220.0}, {"date": "2002-03-15", "close": 0.211232, "volume": 46821.0}, {"date": "2002-03-25", "close": 0.211232, "volume": 59887.0}, {"date": "2002-03-28", "close": 0.220416, "volume": 132840.0}, {"date": "2002-04-05", "close": 0.220416, "volume": 80292.0}, {"date": "2002-04-10", "close": 0.220416, "volume": 4682.0}, {"date": "2002-04-11", "close": 0.220416, "volume": 48998.0}, {"date": "2002-04-29", "close": 0.220416, "volume": 55205.0}, {"date": "2002-05-01", "close": 0.225008, "volume": 105618.0}, {"date": "2002-05-10", "close": 0.215824, "volume": 108885.0}, {"date": "2002-05-17", "close": 0.202048, "volume": 326655.0}, {"date": "2002-05-21", "close": 0.18368, "volume": 28179.0}, {"date": "2002-05-22", "close": 0.211232, "volume": 86564.0}, {"date": "2002-05-23", "close": 0.18368, "volume": 48584.0}, {"date": "2002-05-24", "close": 0.18368, "volume": 71189.0}, {"date": "2002-05-27", "close": 0.18368, "volume": 54029.0}, {"date": "2002-05-28", "close": 0.18368, "volume": 110845.0}, {"date": "2002-05-29", "close": 0.18368, "volume": 414.0}, {"date": "2002-05-30", "close": 0.20664, "volume": 8711.0}, {"date": "2002-06-07", "close": 0.20664, "volume": 221312.0}, {"date": "2002-06-12", "close": 0.18368, "volume": 2178.0}, {"date": "2002-06-13", "close": 0.18368, "volume": 5444.0}, {"date": "2002-06-27", "close": 0.192864, "volume": 8711.0}, {"date": "2002-07-18", "close": 0.192864, "volume": 6533.0}, {"date": "2002-07-22", "close": 0.192864, "volume": 27221.0}, {"date": "2002-07-23", "close": 0.192864, "volume": 77091.0}, {"date": "2002-07-25", "close": 0.202048, "volume": 29399.0}, {"date": "2002-07-29", "close": 0.20664, "volume": 64242.0}, {"date": "2002-07-30", "close": 0.202048, "volume": 114547.0}, {"date": "2002-07-31", "close": 0.202048, "volume": 21777.0}, {"date": "2002-08-01", "close": 0.202048, "volume": 4349.0}, {"date": "2002-08-19", "close": 0.238784, "volume": 48998.0}, {"date": "2002-08-20", "close": 0.220416, "volume": 48998.0}, {"date": "2002-08-21", "close": 0.220416, "volume": 4247.0}, {"date": "2002-08-23", "close": 0.220416, "volume": 10889.0}, {"date": "2002-08-26", "close": 0.215824, "volume": 8384.0}, {"date": "2002-09-05", "close": 0.211232, "volume": 24281.0}, {"date": "2002-09-06", "close": 0.202048, "volume": 14699.0}, {"date": "2002-09-09", "close": 0.202048, "volume": 10889.0}, {"date": "2002-09-10", "close": 0.202048, "volume": 21777.0}, {"date": "2002-09-23", "close": 0.211232, "volume": 19599.0}, {"date": "2002-09-25", "close": 0.211232, "volume": 34843.0}, {"date": "2002-10-16", "close": 0.225008, "volume": 4247.0}, {"date": "2002-10-17", "close": 0.225008, "volume": 6533.0}, {"date": "2002-10-22", "close": 0.225008, "volume": 109.0}, {"date": "2002-11-26", "close": 0.2296, "volume": 37021.0}, {"date": "2002-11-27", "close": 0.220416, "volume": 20688.0}, {"date": "2002-11-29", "close": 0.238784, "volume": 97997.0}, {"date": "2002-12-19", "close": 0.238784, "volume": 13066.0}, {"date": "2002-12-27", "close": 0.238784, "volume": 4274.0}, {"date": "2002-12-31", "close": 0.238784, "volume": 11343.0}, {"date": "2003-01-03", "close": 0.238784, "volume": 20688.0}, {"date": "2003-01-06", "close": 0.238784, "volume": 32666.0}, {"date": "2003-01-20", "close": 0.2296, "volume": 21777.0}, {"date": "2003-01-21", "close": 0.2296, "volume": 5444.0}, {"date": "2003-01-24", "close": 0.238784, "volume": 10889.0}, {"date": "2003-02-18", "close": 0.243376, "volume": 3267.0}, {"date": "2003-02-20", "close": 0.25256, "volume": 22866.0}, {"date": "2003-02-26", "close": 0.238784, "volume": 129322.0}, {"date": "2003-03-03", "close": 0.220416, "volume": 1027355.0}, {"date": "2003-03-17", "close": 0.2296, "volume": 20688.0}, {"date": "2003-04-01", "close": 0.238784, "volume": 21777.0}, {"date": "2003-04-07", "close": 0.257152, "volume": 6098.0}, {"date": "2003-04-22", "close": 0.247968, "volume": 3267.0}, {"date": "2003-04-28", "close": 0.257152, "volume": 10889.0}, {"date": "2003-04-29", "close": 0.247968, "volume": 3267.0}, {"date": "2003-05-01", "close": 0.247968, "volume": 5444.0}, {"date": "2003-05-09", "close": 0.2296, "volume": 15244.0}, {"date": "2003-05-21", "close": 0.25256, "volume": 337544.0}, {"date": "2003-05-23", "close": 0.266336, "volume": 9386.0}, {"date": "2003-05-26", "close": 0.266336, "volume": 21777.0}, {"date": "2003-05-27", "close": 0.266336, "volume": 10649.0}, {"date": "2003-05-28", "close": 0.27552, "volume": 79486.0}, {"date": "2003-05-30", "close": 0.293888, "volume": 145906.0}, {"date": "2003-06-02", "close": 0.303072, "volume": 33754.0}, {"date": "2003-06-03", "close": 0.303072, "volume": 75131.0}, {"date": "2003-06-05", "close": 0.303072, "volume": 54878.0}, {"date": "2003-06-06", "close": 0.330624, "volume": 76486.0}, {"date": "2003-06-10", "close": 0.303072, "volume": 85415.0}, {"date": "2003-06-18", "close": 0.316848, "volume": 13066.0}, {"date": "2003-06-19", "close": 0.312256, "volume": 6533.0}, {"date": "2003-06-23", "close": 0.312256, "volume": 4355.0}, {"date": "2003-06-24", "close": 0.293888, "volume": 35932.0}, {"date": "2003-06-30", "close": 0.293888, "volume": 1938.0}, {"date": "2003-07-03", "close": 0.293888, "volume": 7622.0}, {"date": "2003-07-14", "close": 0.32144, "volume": 1557.0}, {"date": "2003-07-15", "close": 0.32144, "volume": 3125.0}, {"date": "2003-07-21", "close": 0.32144, "volume": 54413.0}, {"date": "2003-07-22", "close": 0.32144, "volume": 3267.0}, {"date": "2003-07-28", "close": 0.330624, "volume": 3267.0}, {"date": "2003-08-01", "close": 0.32144, "volume": 9560.0}, {"date": "2003-08-12", "close": 0.330624, "volume": 10889.0}, {"date": "2003-08-19", "close": 0.358176, "volume": 40070.0}, {"date": "2003-08-20", "close": 0.376544, "volume": 7078.0}, {"date": "2003-08-21", "close": 0.394912, "volume": 5009.0}, {"date": "2003-08-22", "close": 0.394912, "volume": 68598.0}, {"date": "2003-08-25", "close": 0.385728, "volume": 2178.0}, {"date": "2003-08-26", "close": 0.385728, "volume": 20010.0}, {"date": "2003-08-27", "close": 0.41328, "volume": 32666.0}, {"date": "2003-09-01", "close": 0.41328, "volume": 5444.0}, {"date": "2003-09-04", "close": 0.36736, "volume": 39199.0}, {"date": "2003-09-08", "close": 0.36736, "volume": 1633.0}, {"date": "2003-09-10", "close": 0.358176, "volume": 54443.0}, {"date": "2003-09-15", "close": 0.358176, "volume": 5118.0}, {"date": "2003-09-16", "close": 0.330624, "volume": 1633.0}, {"date": "2003-09-17", "close": 0.330624, "volume": 20144.0}, {"date": "2003-09-18", "close": 0.312256, "volume": 1633.0}, {"date": "2003-09-24", "close": 0.339808, "volume": 6533.0}, {"date": "2003-09-25", "close": 0.358176, "volume": 11977.0}, {"date": "2003-09-26", "close": 0.358176, "volume": 2178.0}, {"date": "2003-09-29", "close": 0.358176, "volume": 22213.0}, {"date": "2003-10-03", "close": 0.36736, "volume": 32666.0}, {"date": "2003-10-06", "close": 0.36736, "volume": 3267.0}, {"date": "2003-10-09", "close": 0.36736, "volume": 5444.0}, {"date": "2003-10-13", "close": 0.376544, "volume": 2178.0}, {"date": "2003-10-15", "close": 0.385728, "volume": 10889.0}, {"date": "2003-10-16", "close": 0.358176, "volume": 21777.0}, {"date": "2003-10-22", "close": 0.36736, "volume": 10889.0}, {"date": "2003-10-23", "close": 0.358176, "volume": 7840.0}, {"date": "2003-10-24", "close": 0.358176, "volume": 2178.0}, {"date": "2003-10-27", "close": 0.36736, "volume": 11458.0}, {"date": "2003-10-31", "close": 0.404096, "volume": 31443.0}, {"date": "2003-11-03", "close": 0.36736, "volume": 3049.0}, {"date": "2003-11-05", "close": 0.36736, "volume": 7840.0}, {"date": "2003-11-07", "close": 0.385728, "volume": 2178.0}, {"date": "2003-11-10", "close": 0.376544, "volume": 8355.0}, {"date": "2003-11-12", "close": 0.36736, "volume": 1361.0}, {"date": "2003-11-13", "close": 0.348992, "volume": 297.0}, {"date": "2003-11-18", "close": 0.358176, "volume": 5989.0}, {"date": "2003-11-19", "close": 0.376544, "volume": 3267.0}, {"date": "2003-11-21", "close": 0.404096, "volume": 183313.0}, {"date": "2003-11-24", "close": 0.41328, "volume": 52265.0}, {"date": "2003-11-28", "close": 0.41328, "volume": 2178.0}, {"date": "2003-12-02", "close": 0.404096, "volume": 1307.0}, {"date": "2003-12-05", "close": 0.358176, "volume": 13066.0}, {"date": "2003-12-08", "close": 0.358176, "volume": 2613.0}, {"date": "2003-12-11", "close": 0.385728, "volume": 34059.0}, {"date": "2003-12-12", "close": 0.41328, "volume": 16333.0}, {"date": "2003-12-15", "close": 0.408688, "volume": 2178.0}, {"date": "2003-12-23", "close": 0.399504, "volume": 9457.0}, {"date": "2003-12-24", "close": 0.399504, "volume": 5444.0}, {"date": "2003-12-29", "close": 0.399504, "volume": 9800.0}, {"date": "2003-12-30", "close": 0.399504, "volume": 14155.0}, {"date": "2004-01-05", "close": 0.404096, "volume": 27221.0}, {"date": "2004-01-06", "close": 0.399504, "volume": 38436.0}, {"date": "2004-01-07", "close": 0.41328, "volume": 141567.0}, {"date": "2004-01-08", "close": 0.422464, "volume": 8493.0}, {"date": "2004-01-09", "close": 0.385728, "volume": 37021.0}, {"date": "2004-01-15", "close": 0.4592, "volume": 111607.0}, {"date": "2004-01-16", "close": 0.440832, "volume": 76982.0}, {"date": "2004-01-19", "close": 0.450016, "volume": 54660.0}, {"date": "2004-01-20", "close": 0.450016, "volume": 67509.0}, {"date": "2004-01-21", "close": 0.495936, "volume": 148126.0}, {"date": "2004-01-22", "close": 0.541856, "volume": 195197.0}, {"date": "2004-01-23", "close": 0.532672, "volume": 99119.0}, {"date": "2004-01-27", "close": 0.50512, "volume": 21634.0}, {"date": "2004-01-28", "close": 0.514304, "volume": 11879.0}, {"date": "2004-01-29", "close": 0.514304, "volume": 7807.0}, {"date": "2004-01-30", "close": 0.514304, "volume": 2101.0}, {"date": "2004-02-02", "close": 0.514304, "volume": 15168.0}, {"date": "2004-02-03", "close": 0.495936, "volume": 29171.0}, {"date": "2004-02-04", "close": 0.495936, "volume": 16843.0}, {"date": "2004-02-05", "close": 0.55104, "volume": 68576.0}, {"date": "2004-02-06", "close": 0.59696, "volume": 29407.0}, {"date": "2004-02-09", "close": 0.560224, "volume": 118140.0}, {"date": "2004-02-10", "close": 0.541856, "volume": 2178.0}, {"date": "2004-02-11", "close": 0.514304, "volume": 94218.0}, {"date": "2004-02-12", "close": 0.523488, "volume": 24891.0}, {"date": "2004-02-13", "close": 0.541856, "volume": 11165.0}, {"date": "2004-02-16", "close": 0.532672, "volume": 14155.0}, {"date": "2004-02-17", "close": 0.50512, "volume": 10704.0}, {"date": "2004-02-18", "close": 0.50512, "volume": 13270.0}, {"date": "2004-02-19", "close": 0.50512, "volume": 31217.0}, {"date": "2004-02-20", "close": 0.541856, "volume": 29671.0}, {"date": "2004-02-23", "close": 0.523488, "volume": 12734.0}, {"date": "2004-02-24", "close": 0.523488, "volume": 10344.0}, {"date": "2004-02-27", "close": 0.532672, "volume": 10889.0}, {"date": "2004-03-01", "close": 0.514304, "volume": 4247.0}, {"date": "2004-03-03", "close": 0.50512, "volume": 10997.0}, {"date": "2004-03-05", "close": 0.450016, "volume": 55529.0}, {"date": "2004-03-08", "close": 0.4592, "volume": 51837.0}, {"date": "2004-03-11", "close": 0.4592, "volume": 12848.0}, {"date": "2004-03-15", "close": 0.468384, "volume": 2178.0}, {"date": "2004-03-16", "close": 0.4592, "volume": 10889.0}, {"date": "2004-03-18", "close": 0.450016, "volume": 40287.0}, {"date": "2004-03-19", "close": 0.450016, "volume": 1089.0}, {"date": "2004-03-22", "close": 0.440832, "volume": 10518.0}, {"date": "2004-03-23", "close": 0.440832, "volume": 3746.0}, {"date": "2004-03-24", "close": 0.450016, "volume": 10889.0}, {"date": "2004-03-30", "close": 0.445424, "volume": 5880.0}, {"date": "2004-04-01", "close": 0.450016, "volume": 19599.0}, {"date": "2004-04-05", "close": 0.450016, "volume": 5807.0}, {"date": "2004-04-07", "close": 0.450016, "volume": 1960.0}, {"date": "2004-04-08", "close": 0.495936, "volume": 57709.0}, {"date": "2004-04-13", "close": 0.486752, "volume": 1089.0}, {"date": "2004-04-14", "close": 0.486752, "volume": 3267.0}, {"date": "2004-04-20", "close": 0.468384, "volume": 9800.0}, {"date": "2004-04-22", "close": 0.50512, "volume": 3267.0}, {"date": "2004-04-26", "close": 0.468384, "volume": 5444.0}, {"date": "2004-04-28", "close": 0.468384, "volume": 1089.0}, {"date": "2004-04-30", "close": 0.4592, "volume": 10889.0}, {"date": "2004-05-03", "close": 0.4592, "volume": 76220.0}, {"date": "2004-05-06", "close": 0.450016, "volume": 6098.0}, {"date": "2004-05-10", "close": 0.431648, "volume": 61021.0}, {"date": "2004-05-17", "close": 0.399504, "volume": 88749.0}, {"date": "2004-05-18", "close": 0.394912, "volume": 5444.0}, {"date": "2004-05-20", "close": 0.404096, "volume": 10957.0}, {"date": "2004-05-24", "close": 0.404096, "volume": 2831.0}, {"date": "2004-05-26", "close": 0.422464, "volume": 17748.0}, {"date": "2004-05-27", "close": 0.394912, "volume": 4355.0}, {"date": "2004-05-28", "close": 0.422464, "volume": 6315.0}, {"date": "2004-05-31", "close": 0.4592, "volume": 10889.0}, {"date": "2004-06-07", "close": 0.404096, "volume": 4831.0}, {"date": "2004-06-10", "close": 0.41328, "volume": 3267.0}, {"date": "2004-06-15", "close": 0.41328, "volume": 13066.0}, {"date": "2004-06-18", "close": 0.41328, "volume": 20144.0}, {"date": "2004-06-21", "close": 0.41328, "volume": 6533.0}, {"date": "2004-06-24", "close": 0.440832, "volume": 82970.0}, {"date": "2004-06-29", "close": 0.440832, "volume": 3049.0}, {"date": "2004-07-02", "close": 0.440832, "volume": 44861.0}, {"date": "2004-07-05", "close": 0.440832, "volume": 16333.0}, {"date": "2004-07-06", "close": 0.450016, "volume": 28495.0}, {"date": "2004-07-07", "close": 0.4592, "volume": 9582.0}, {"date": "2004-07-09", "close": 0.4592, "volume": 1742.0}, {"date": "2004-07-14", "close": 0.440832, "volume": 33972.0}, {"date": "2004-07-16", "close": 0.4592, "volume": 28092.0}, {"date": "2004-07-20", "close": 0.4592, "volume": 871.0}, {"date": "2004-07-21", "close": 0.431648, "volume": 10889.0}, {"date": "2004-07-22", "close": 0.431648, "volume": 6533.0}, {"date": "2004-07-26", "close": 0.431648, "volume": 13066.0}, {"date": "2004-07-27", "close": 0.431648, "volume": 14550.0}, {"date": "2004-07-28", "close": 0.417872, "volume": 54443.0}, {"date": "2004-07-29", "close": 0.422464, "volume": 54435.0}, {"date": "2004-07-30", "close": 0.454608, "volume": 154617.0}, {"date": "2004-08-02", "close": 0.486752, "volume": 27039.0}, {"date": "2004-08-03", "close": 0.486752, "volume": 75130.0}, {"date": "2004-08-04", "close": 0.468384, "volume": 41377.0}, {"date": "2004-08-05", "close": 0.477568, "volume": 21777.0}, {"date": "2004-08-06", "close": 0.477568, "volume": 13066.0}, {"date": "2004-08-11", "close": 0.468384, "volume": 4355.0}, {"date": "2004-08-13", "close": 0.4592, "volume": 99085.0}, {"date": "2004-08-16", "close": 0.468384, "volume": 4139.0}, {"date": "2004-08-18", "close": 0.440832, "volume": 21777.0}, {"date": "2004-08-19", "close": 0.450016, "volume": 27221.0}, {"date": "2004-08-20", "close": 0.450016, "volume": 5444.0}, {"date": "2004-08-23", "close": 0.440832, "volume": 10889.0}, {"date": "2004-08-24", "close": 0.431648, "volume": 2178.0}, {"date": "2004-08-25", "close": 0.427056, "volume": 47909.0}, {"date": "2004-08-27", "close": 0.450016, "volume": 27221.0}, {"date": "2004-08-30", "close": 0.477568, "volume": 8711.0}, {"date": "2004-08-31", "close": 0.4592, "volume": 26132.0}, {"date": "2004-09-01", "close": 0.477568, "volume": 21777.0}, {"date": "2004-09-02", "close": 0.477568, "volume": 45732.0}, {"date": "2004-09-03", "close": 0.477568, "volume": 4355.0}, {"date": "2004-09-08", "close": 0.4592, "volume": 4247.0}, {"date": "2004-09-09", "close": 0.477568, "volume": 17422.0}, {"date": "2004-09-14", "close": 0.468384, "volume": 20688.0}, {"date": "2004-09-16", "close": 0.477568, "volume": 72953.0}, {"date": "2004-09-17", "close": 0.486752, "volume": 13066.0}, {"date": "2004-09-20", "close": 0.486752, "volume": 1089.0}, {"date": "2004-09-21", "close": 0.486752, "volume": 1633.0}, {"date": "2004-09-22", "close": 0.477568, "volume": 2777.0}, {"date": "2004-09-23", "close": 0.477568, "volume": 1090.0}, {"date": "2004-09-24", "close": 0.486752, "volume": 43118.0}, {"date": "2004-09-27", "close": 0.477568, "volume": 5443.0}, {"date": "2004-09-29", "close": 0.477568, "volume": 7623.0}, {"date": "2004-09-30", "close": 0.4592, "volume": 23955.0}, {"date": "2004-10-05", "close": 0.486752, "volume": 24499.0}, {"date": "2004-10-06", "close": 0.450016, "volume": 64988.0}, {"date": "2004-10-07", "close": 0.4592, "volume": 16417.0}, {"date": "2004-10-08", "close": 0.468384, "volume": 8711.0}, {"date": "2004-10-11", "close": 0.4592, "volume": 10889.0}, {"date": "2004-10-13", "close": 0.4592, "volume": 3267.0}, {"date": "2004-10-14", "close": 0.468384, "volume": 20688.0}, {"date": "2004-10-19", "close": 0.477568, "volume": 10889.0}, {"date": "2004-10-21", "close": 0.477568, "volume": 2178.0}, {"date": "2004-10-22", "close": 0.477568, "volume": 225392.0}, {"date": "2004-10-25", "close": 0.477568, "volume": 3267.0}, {"date": "2004-10-26", "close": 0.477568, "volume": 14155.0}, {"date": "2004-10-27", "close": 0.468384, "volume": 34843.0}, {"date": "2004-11-03", "close": 0.477568, "volume": 5444.0}, {"date": "2004-11-04", "close": 0.486752, "volume": 1307.0}, {"date": "2004-11-05", "close": 0.50512, "volume": 30488.0}, {"date": "2004-11-10", "close": 0.55104, "volume": 150588.0}, {"date": "2004-11-11", "close": 0.578592, "volume": 10562.0}, {"date": "2004-11-12", "close": 0.532672, "volume": 54443.0}, {"date": "2004-11-16", "close": 0.532672, "volume": 10889.0}, {"date": "2004-11-18", "close": 0.514304, "volume": 27766.0}, {"date": "2004-11-19", "close": 0.55104, "volume": 32666.0}, {"date": "2004-11-23", "close": 0.514304, "volume": 38110.0}, {"date": "2004-11-24", "close": 0.55104, "volume": 17422.0}, {"date": "2004-11-26", "close": 0.55104, "volume": 37021.0}, {"date": "2004-11-29", "close": 0.541856, "volume": 56729.0}, {"date": "2004-12-01", "close": 0.55104, "volume": 5880.0}, {"date": "2004-12-02", "close": 0.55104, "volume": 6533.0}, {"date": "2004-12-03", "close": 0.560224, "volume": 5444.0}, {"date": "2004-12-06", "close": 0.55104, "volume": 2287.0}, {"date": "2004-12-08", "close": 0.55104, "volume": 6533.0}, {"date": "2004-12-09", "close": 0.569408, "volume": 1089.0}, {"date": "2004-12-10", "close": 0.55104, "volume": 11433.0}, {"date": "2004-12-14", "close": 0.541856, "volume": 1007.0}, {"date": "2004-12-15", "close": 0.541856, "volume": 17503.0}, {"date": "2004-12-20", "close": 0.532672, "volume": 1089.0}, {"date": "2004-12-21", "close": 0.523488, "volume": 36939.0}, {"date": "2004-12-22", "close": 0.523488, "volume": 21777.0}, {"date": "2004-12-29", "close": 0.523488, "volume": 653.0}, {"date": "2005-01-10", "close": 0.50512, "volume": 29671.0}, {"date": "2005-01-12", "close": 0.55104, "volume": 10889.0}, {"date": "2005-01-14", "close": 0.587776, "volume": 150261.0}, {"date": "2005-01-17", "close": 0.64288, "volume": 197275.0}, {"date": "2005-01-18", "close": 0.670432, "volume": 65331.0}, {"date": "2005-01-19", "close": 0.6888, "volume": 42775.0}, {"date": "2005-01-20", "close": 0.6888, "volume": 8308.0}, {"date": "2005-01-21", "close": 0.679616, "volume": 26529.0}, {"date": "2005-01-24", "close": 0.679616, "volume": 681.0}, {"date": "2005-01-25", "close": 0.670432, "volume": 1089.0}, {"date": "2005-01-27", "close": 0.679616, "volume": 9146.0}, {"date": "2005-01-28", "close": 0.6888, "volume": 2913.0}, {"date": "2005-01-31", "close": 0.652064, "volume": 38372.0}, {"date": "2005-02-01", "close": 0.64288, "volume": 1633.0}, {"date": "2005-02-02", "close": 0.606144, "volume": 6206.0}, {"date": "2005-02-03", "close": 0.64288, "volume": 26132.0}, {"date": "2005-02-04", "close": 0.6888, "volume": 23307.0}, {"date": "2005-02-07", "close": 0.679616, "volume": 23944.0}, {"date": "2005-02-08", "close": 0.661248, "volume": 1154.0}, {"date": "2005-02-11", "close": 0.670432, "volume": 11923.0}, {"date": "2005-02-14", "close": 0.661248, "volume": 5893.0}, {"date": "2005-02-16", "close": 0.661248, "volume": 68537.0}, {"date": "2005-02-17", "close": 0.679616, "volume": 90405.0}, {"date": "2005-02-18", "close": 0.679616, "volume": 73715.0}, {"date": "2005-02-21", "close": 0.679616, "volume": 23985.0}, {"date": "2005-02-22", "close": 0.661248, "volume": 6620.0}, {"date": "2005-02-23", "close": 0.661248, "volume": 5580.0}, {"date": "2005-02-24", "close": 0.624512, "volume": 13415.0}, {"date": "2005-02-28", "close": 0.64288, "volume": 5858.0}, {"date": "2005-03-01", "close": 0.633696, "volume": 5444.0}, {"date": "2005-03-02", "close": 0.59696, "volume": 34952.0}, {"date": "2005-03-04", "close": 0.59696, "volume": 17182.0}, {"date": "2005-03-07", "close": 0.587776, "volume": 21015.0}, {"date": "2005-03-08", "close": 0.59696, "volume": 14699.0}, {"date": "2005-03-09", "close": 0.541856, "volume": 53680.0}, {"date": "2005-03-10", "close": 0.532672, "volume": 244784.0}, {"date": "2005-03-11", "close": 0.532672, "volume": 26581.0}, {"date": "2005-03-14", "close": 0.50512, "volume": 7932.0}, {"date": "2005-03-17", "close": 0.514304, "volume": 5444.0}, {"date": "2005-03-21", "close": 0.541856, "volume": 208667.0}, {"date": "2005-03-22", "close": 0.55104, "volume": 12706.0}, {"date": "2005-03-23", "close": 0.55104, "volume": 19861.0}, {"date": "2005-03-24", "close": 0.55104, "volume": 2194.0}, {"date": "2005-03-29", "close": 0.55104, "volume": 6642.0}, {"date": "2005-03-30", "close": 0.514304, "volume": 8711.0}, {"date": "2005-04-04", "close": 0.532672, "volume": 44270.0}, {"date": "2005-04-06", "close": 0.569408, "volume": 7622.0}, {"date": "2005-04-07", "close": 0.55104, "volume": 3267.0}, {"date": "2005-04-11", "close": 0.514304, "volume": 120833.0}, {"date": "2005-04-12", "close": 0.532672, "volume": 1600.0}, {"date": "2005-04-13", "close": 0.50512, "volume": 17966.0}, {"date": "2005-04-14", "close": 0.50512, "volume": 30488.0}, {"date": "2005-04-18", "close": 0.50512, "volume": 15244.0}, {"date": "2005-04-21", "close": 0.468384, "volume": 68652.0}, {"date": "2005-04-22", "close": 0.43624, "volume": 54.0}, {"date": "2005-04-28", "close": 0.4592, "volume": 41352.0}, {"date": "2005-05-02", "close": 0.4592, "volume": 2147.0}, {"date": "2005-05-03", "close": 0.440832, "volume": 10889.0}, {"date": "2005-05-04", "close": 0.445424, "volume": 10889.0}, {"date": "2005-05-05", "close": 0.4592, "volume": 11977.0}, {"date": "2005-05-06", "close": 0.4592, "volume": 41376.0}, {"date": "2005-05-10", "close": 0.4592, "volume": 14186.0}, {"date": "2005-05-11", "close": 0.450016, "volume": 2178.0}, {"date": "2005-05-16", "close": 0.450016, "volume": 3267.0}, {"date": "2005-05-18", "close": 0.440832, "volume": 22155.0}, {"date": "2005-05-19", "close": 0.445424, "volume": 6762.0}, {"date": "2005-05-20", "close": 0.4592, "volume": 12460.0}, {"date": "2005-05-23", "close": 0.4592, "volume": 1089.0}, {"date": "2005-05-24", "close": 0.440832, "volume": 17095.0}, {"date": "2005-05-25", "close": 0.440832, "volume": 256533.0}, {"date": "2005-05-27", "close": 0.41328, "volume": 58624.0}, {"date": "2005-05-30", "close": 0.404096, "volume": 13904.0}, {"date": "2005-05-31", "close": 0.385728, "volume": 27221.0}, {"date": "2005-06-02", "close": 0.404096, "volume": 16333.0}, {"date": "2005-06-03", "close": 0.385728, "volume": 10889.0}, {"date": "2005-06-06", "close": 0.394912, "volume": 8242.0}, {"date": "2005-06-07", "close": 0.394912, "volume": 14155.0}, {"date": "2005-06-08", "close": 0.385728, "volume": 97997.0}, {"date": "2005-06-09", "close": 0.394912, "volume": 12229.0}, {"date": "2005-06-14", "close": 0.404096, "volume": 2178.0}, {"date": "2005-06-15", "close": 0.404096, "volume": 3267.0}, {"date": "2005-06-17", "close": 0.41328, "volume": 62792.0}, {"date": "2005-06-20", "close": 0.408688, "volume": 11433.0}, {"date": "2005-06-21", "close": 0.408688, "volume": 3267.0}, {"date": "2005-06-22", "close": 0.422464, "volume": 2178.0}, {"date": "2005-06-23", "close": 0.431648, "volume": 14155.0}, {"date": "2005-06-28", "close": 0.41328, "volume": 19055.0}, {"date": "2005-06-29", "close": 0.450016, "volume": 25218.0}, {"date": "2005-07-07", "close": 0.445424, "volume": 1633.0}, {"date": "2005-07-08", "close": 0.431648, "volume": 2722.0}, {"date": "2005-07-11", "close": 0.431648, "volume": 3811.0}, {"date": "2005-07-12", "close": 0.41328, "volume": 8920.0}, {"date": "2005-07-22", "close": 0.4592, "volume": 4355.0}, {"date": "2005-07-28", "close": 0.4592, "volume": 6533.0}, {"date": "2005-08-01", "close": 0.445424, "volume": 1089.0}, {"date": "2005-08-02", "close": 0.4592, "volume": 4355.0}, {"date": "2005-08-04", "close": 0.4592, "volume": 3267.0}, {"date": "2005-08-10", "close": 0.431648, "volume": 1524.0}, {"date": "2005-08-11", "close": 0.431648, "volume": 1307.0}, {"date": "2005-08-12", "close": 0.4592, "volume": 7078.0}, {"date": "2005-08-16", "close": 0.468384, "volume": 14699.0}, {"date": "2005-08-19", "close": 0.468384, "volume": 1633.0}, {"date": "2005-08-22", "close": 0.468384, "volume": 184.0}, {"date": "2005-08-24", "close": 0.4592, "volume": 17422.0}, {"date": "2005-08-25", "close": 0.468384, "volume": 10889.0}, {"date": "2005-08-29", "close": 0.422464, "volume": 19055.0}, {"date": "2005-08-31", "close": 0.394912, "volume": 27221.0}, {"date": "2005-09-02", "close": 0.394912, "volume": 72269.0}, {"date": "2005-09-08", "close": 0.41328, "volume": 13066.0}, {"date": "2005-09-09", "close": 0.422464, "volume": 10333.0}, {"date": "2005-09-12", "close": 0.422464, "volume": 2189.0}, {"date": "2005-09-13", "close": 0.394912, "volume": 16333.0}, {"date": "2005-09-16", "close": 0.41328, "volume": 21777.0}, {"date": "2005-09-19", "close": 0.431648, "volume": 10279.0}, {"date": "2005-09-20", "close": 0.431648, "volume": 25653.0}, {"date": "2005-09-21", "close": 0.381136, "volume": 7078.0}, {"date": "2005-09-22", "close": 0.376544, "volume": 84704.0}, {"date": "2005-09-23", "close": 0.385728, "volume": 43554.0}, {"date": "2005-09-27", "close": 0.376544, "volume": 7353.0}, {"date": "2005-09-28", "close": 0.358176, "volume": 47316.0}, {"date": "2005-09-29", "close": 0.36736, "volume": 76981.0}, {"date": "2005-09-30", "close": 0.32144, "volume": 461174.0}, {"date": "2005-10-04", "close": 0.330624, "volume": 458079.0}, {"date": "2005-10-05", "close": 0.330624, "volume": 701937.0}, {"date": "2005-10-06", "close": 0.348992, "volume": 55145.0}, {"date": "2005-10-12", "close": 0.339808, "volume": 9037.0}, {"date": "2005-10-13", "close": 0.3444, "volume": 26309.0}, {"date": "2005-10-17", "close": 0.348992, "volume": 32121.0}, {"date": "2005-10-18", "close": 0.353584, "volume": 328288.0}, {"date": "2005-10-19", "close": 0.36736, "volume": 2178.0}, {"date": "2005-10-20", "close": 0.353584, "volume": 6533.0}, {"date": "2005-10-26", "close": 0.353584, "volume": 36.0}, {"date": "2005-11-01", "close": 0.32144, "volume": 119851.0}, {"date": "2005-11-02", "close": 0.284704, "volume": 115341.0}, {"date": "2005-11-03", "close": 0.29848, "volume": 130118.0}, {"date": "2005-11-04", "close": 0.303072, "volume": 1454.0}, {"date": "2005-11-07", "close": 0.312256, "volume": 33754.0}, {"date": "2005-11-10", "close": 0.312256, "volume": 7622.0}, {"date": "2005-11-11", "close": 0.303072, "volume": 61474.0}, {"date": "2005-11-17", "close": 0.316848, "volume": 5444.0}, {"date": "2005-11-18", "close": 0.316848, "volume": 21777.0}, {"date": "2005-11-21", "close": 0.32144, "volume": 293990.0}, {"date": "2005-11-23", "close": 0.32144, "volume": 124673.0}, {"date": "2005-11-25", "close": 0.293888, "volume": 32666.0}, {"date": "2005-11-28", "close": 0.312256, "volume": 4355.0}, {"date": "2005-11-29", "close": 0.303072, "volume": 152983.0}, {"date": "2005-11-30", "close": 0.303072, "volume": 13066.0}, {"date": "2005-12-01", "close": 0.303072, "volume": 272213.0}, {"date": "2005-12-02", "close": 0.307664, "volume": 12413.0}, {"date": "2005-12-06", "close": 0.307664, "volume": 40821.0}, {"date": "2005-12-07", "close": 0.312256, "volume": 27221.0}, {"date": "2005-12-19", "close": 0.312256, "volume": 5444.0}, {"date": "2005-12-30", "close": 0.326032, "volume": 4791.0}, {"date": "2006-01-11", "close": 0.335216, "volume": 6533.0}, {"date": "2006-01-13", "close": 0.335216, "volume": 8166.0}, {"date": "2006-01-16", "close": 0.335216, "volume": 2178.0}, {"date": "2006-01-19", "close": 0.335216, "volume": 9800.0}, {"date": "2006-01-20", "close": 0.330624, "volume": 21777.0}, {"date": "2006-01-23", "close": 0.32144, "volume": 1089.0}, {"date": "2006-01-27", "close": 0.335216, "volume": 12195.0}, {"date": "2006-01-30", "close": 0.330624, "volume": 131098.0}, {"date": "2006-01-31", "close": 0.348992, "volume": 9582.0}, {"date": "2006-02-01", "close": 0.339808, "volume": 18184.0}, {"date": "2006-02-06", "close": 0.348992, "volume": 19273.0}, {"date": "2006-02-07", "close": 0.348992, "volume": 40505.0}, {"date": "2006-02-08", "close": 0.339808, "volume": 57074.0}, {"date": "2006-02-16", "close": 0.32144, "volume": 21777.0}, {"date": "2006-02-20", "close": 0.339808, "volume": 7078.0}, {"date": "2006-02-21", "close": 0.32144, "volume": 2178.0}, {"date": "2006-02-27", "close": 0.326032, "volume": 53354.0}, {"date": "2006-02-28", "close": 0.326032, "volume": 5444.0}, {"date": "2006-03-02", "close": 0.330624, "volume": 63153.0}, {"date": "2006-03-03", "close": 0.330624, "volume": 15788.0}, {"date": "2006-03-07", "close": 0.335216, "volume": 18574.0}, {"date": "2006-03-08", "close": 0.330624, "volume": 54443.0}, {"date": "2006-03-10", "close": 0.330624, "volume": 1089.0}, {"date": "2006-03-15", "close": 0.330624, "volume": 5118.0}, {"date": "2006-03-17", "close": 0.335216, "volume": 15788.0}, {"date": "2006-03-21", "close": 0.339808, "volume": 54225.0}, {"date": "2006-03-24", "close": 0.36736, "volume": 1481.0}, {"date": "2006-04-03", "close": 0.339808, "volume": 5444.0}, {"date": "2006-04-06", "close": 0.339808, "volume": 63153.0}, {"date": "2006-04-19", "close": 0.339808, "volume": 21233.0}, {"date": "2006-04-20", "close": 0.339808, "volume": 16333.0}, {"date": "2006-04-21", "close": 0.339808, "volume": 2178.0}, {"date": "2006-04-24", "close": 0.339808, "volume": 5444.0}, {"date": "2006-04-27", "close": 0.339808, "volume": 38110.0}, {"date": "2006-05-04", "close": 0.330624, "volume": 60758.0}, {"date": "2006-05-08", "close": 0.330624, "volume": 59016.0}, {"date": "2006-05-10", "close": 0.330624, "volume": 23873.0}, {"date": "2006-05-12", "close": 0.330624, "volume": 5118.0}, {"date": "2006-05-17", "close": 0.362768, "volume": 7078.0}, {"date": "2006-05-18", "close": 0.3444, "volume": 35388.0}, {"date": "2006-05-22", "close": 0.3444, "volume": 4247.0}, {"date": "2006-05-23", "close": 0.3444, "volume": 8319.0}, {"date": "2006-05-24", "close": 0.3444, "volume": 127395.0}, {"date": "2006-05-25", "close": 0.3444, "volume": 32121.0}, {"date": "2006-05-30", "close": 0.339808, "volume": 34843.0}, {"date": "2006-05-31", "close": 0.339808, "volume": 1742.0}, {"date": "2006-06-01", "close": 0.3444, "volume": 31577.0}, {"date": "2006-06-07", "close": 0.3444, "volume": 1089.0}, {"date": "2006-06-08", "close": 0.335216, "volume": 17422.0}, {"date": "2006-06-14", "close": 0.3444, "volume": 26677.0}, {"date": "2006-06-15", "close": 0.3444, "volume": 16333.0}, {"date": "2006-06-20", "close": 0.3444, "volume": 7334.0}, {"date": "2006-06-22", "close": 0.3444, "volume": 6234.0}, {"date": "2006-06-26", "close": 0.3444, "volume": 2178.0}, {"date": "2006-06-27", "close": 0.3444, "volume": 23955.0}, {"date": "2006-06-30", "close": 0.3444, "volume": 43554.0}, {"date": "2006-07-05", "close": 0.362768, "volume": 62609.0}, {"date": "2006-07-14", "close": 0.348992, "volume": 10889.0}, {"date": "2006-07-18", "close": 0.330624, "volume": 3267.0}, {"date": "2006-07-24", "close": 0.32144, "volume": 10889.0}, {"date": "2006-08-11", "close": 0.32144, "volume": 6288.0}, {"date": "2006-08-22", "close": 0.32144, "volume": 21777.0}, {"date": "2006-08-23", "close": 0.32144, "volume": 8956.0}, {"date": "2006-09-12", "close": 0.312256, "volume": 10889.0}, {"date": "2006-09-13", "close": 0.312256, "volume": 27221.0}, {"date": "2006-09-15", "close": 0.32144, "volume": 7078.0}, {"date": "2006-09-20", "close": 0.303072, "volume": 27221.0}, {"date": "2006-09-22", "close": 0.330624, "volume": 21777.0}, {"date": "2006-09-28", "close": 0.32144, "volume": 22922.0}, {"date": "2006-10-04", "close": 0.307664, "volume": 2722.0}, {"date": "2006-10-06", "close": 0.247968, "volume": 26132.0}, {"date": "2006-10-10", "close": 0.266336, "volume": 10889.0}, {"date": "2006-10-20", "close": 0.284704, "volume": 9037.0}, {"date": "2006-10-24", "close": 0.284704, "volume": 1851.0}, {"date": "2006-10-25", "close": 0.266336, "volume": 52591.0}, {"date": "2006-11-09", "close": 0.266336, "volume": 5444.0}, {"date": "2006-11-10", "close": 0.27552, "volume": 3267.0}, {"date": "2006-11-17", "close": 0.27552, "volume": 54443.0}, {"date": "2006-11-21", "close": 0.29848, "volume": 54443.0}, {"date": "2006-11-27", "close": 0.284704, "volume": 43118.0}, {"date": "2006-12-04", "close": 0.284704, "volume": 43554.0}, {"date": "2006-12-06", "close": 0.289296, "volume": 1089.0}, {"date": "2006-12-08", "close": 0.32144, "volume": 37021.0}, {"date": "2006-12-12", "close": 0.303072, "volume": 8711.0}, {"date": "2006-12-15", "close": 0.316848, "volume": 5444.0}, {"date": "2007-01-04", "close": 0.29848, "volume": 7622.0}, {"date": "2007-01-05", "close": 0.29848, "volume": 2885.0}, {"date": "2007-01-08", "close": 0.303072, "volume": 32666.0}, {"date": "2007-01-10", "close": 0.303072, "volume": 3267.0}, {"date": "2007-01-16", "close": 0.339808, "volume": 14621.0}, {"date": "2007-01-17", "close": 0.36736, "volume": 7156.0}, {"date": "2007-02-06", "close": 0.303072, "volume": 6455.0}, {"date": "2007-02-12", "close": 0.303072, "volume": 44643.0}, {"date": "2007-02-13", "close": 0.303072, "volume": 31655.0}, {"date": "2007-02-22", "close": 0.303072, "volume": 1010.0}, {"date": "2007-02-23", "close": 0.284704, "volume": 4434.0}, {"date": "2007-02-26", "close": 0.27552, "volume": 32666.0}, {"date": "2007-02-27", "close": 0.257152, "volume": 29639.0}, {"date": "2007-02-28", "close": 0.257152, "volume": 3267.0}, {"date": "2007-03-02", "close": 0.257152, "volume": 6288.0}, {"date": "2007-03-05", "close": 0.25256, "volume": 6642.0}, {"date": "2007-03-08", "close": 0.25256, "volume": 41668.0}, {"date": "2007-03-14", "close": 0.27552, "volume": 19599.0}, {"date": "2007-03-23", "close": 0.247968, "volume": 37565.0}, {"date": "2007-03-29", "close": 0.247968, "volume": 3267.0}, {"date": "2007-04-05", "close": 0.247968, "volume": 5444.0}, {"date": "2007-04-10", "close": 0.247968, "volume": 20688.0}, {"date": "2007-04-13", "close": 0.27552, "volume": 90180.0}, {"date": "2007-05-01", "close": 0.247968, "volume": 585.0}, {"date": "2007-05-04", "close": 0.247968, "volume": 28471.0}, {"date": "2007-05-10", "close": 0.257152, "volume": 10889.0}, {"date": "2007-05-11", "close": 0.257152, "volume": 18510.0}, {"date": "2007-05-15", "close": 0.238784, "volume": 9800.0}, {"date": "2007-05-18", "close": 0.238784, "volume": 9800.0}, {"date": "2007-05-28", "close": 0.238784, "volume": 15244.0}, {"date": "2007-05-29", "close": 0.220416, "volume": 551503.0}, {"date": "2007-05-30", "close": 0.220416, "volume": 43554.0}, {"date": "2007-05-31", "close": 0.220416, "volume": 21777.0}, {"date": "2007-06-01", "close": 0.247968, "volume": 2178.0}, {"date": "2007-06-06", "close": 0.220416, "volume": 2178.0}, {"date": "2007-06-07", "close": 0.238784, "volume": 8711.0}, {"date": "2007-06-12", "close": 0.257152, "volume": 81664.0}, {"date": "2007-06-13", "close": 0.261744, "volume": 124301.0}, {"date": "2007-06-14", "close": 0.261744, "volume": 4355.0}, {"date": "2007-06-15", "close": 0.261744, "volume": 26132.0}, {"date": "2007-06-19", "close": 0.261744, "volume": 2178.0}, {"date": "2007-06-22", "close": 0.284704, "volume": 2722.0}, {"date": "2007-06-25", "close": 0.257152, "volume": 49872.0}, {"date": "2007-06-26", "close": 0.257152, "volume": 19599.0}, {"date": "2007-06-27", "close": 0.257152, "volume": 65331.0}, {"date": "2007-06-29", "close": 0.257152, "volume": 147104.0}, {"date": "2007-07-04", "close": 0.225008, "volume": 4355.0}, {"date": "2007-07-17", "close": 0.238784, "volume": 3702.0}, {"date": "2007-07-18", "close": 0.238784, "volume": 2178.0}, {"date": "2007-08-07", "close": 0.2296, "volume": 681.0}, {"date": "2007-08-16", "close": 0.2296, "volume": 58449.0}, {"date": "2007-08-17", "close": 0.2296, "volume": 2178.0}, {"date": "2007-08-20", "close": 0.2296, "volume": 1307.0}, {"date": "2007-08-27", "close": 0.284704, "volume": 21777.0}, {"date": "2007-09-28", "close": 0.238784, "volume": 1633.0}, {"date": "2007-10-12", "close": 0.284704, "volume": 6533.0}, {"date": "2007-10-19", "close": 0.27552, "volume": 2178.0}, {"date": "2007-10-24", "close": 0.247968, "volume": 544.0}, {"date": "2007-10-31", "close": 0.27552, "volume": 50361.0}, {"date": "2007-11-01", "close": 0.284704, "volume": 4408.0}, {"date": "2007-11-02", "close": 0.284704, "volume": 5926.0}, {"date": "2007-11-09", "close": 0.284704, "volume": 7023.0}, {"date": "2007-11-12", "close": 0.284704, "volume": 3512.0}, {"date": "2007-11-23", "close": 0.330624, "volume": 92425.0}, {"date": "2007-11-26", "close": 0.376544, "volume": 89531.0}, {"date": "2007-11-28", "close": 0.358176, "volume": 1633.0}, {"date": "2007-12-03", "close": 0.358176, "volume": 6903.0}, {"date": "2007-12-07", "close": 0.39032, "volume": 2722.0}, {"date": "2007-12-13", "close": 0.394912, "volume": 6903.0}, {"date": "2008-01-09", "close": 0.376544, "volume": 109.0}, {"date": "2008-01-14", "close": 0.394912, "volume": 8589.0}, {"date": "2008-01-15", "close": 0.427056, "volume": 6173.0}, {"date": "2008-01-16", "close": 0.417872, "volume": 43010.0}, {"date": "2008-01-17", "close": 0.417872, "volume": 12086.0}, {"date": "2008-01-18", "close": 0.417872, "volume": 8833.0}, {"date": "2008-02-01", "close": 0.330624, "volume": 62854.0}, {"date": "2008-02-04", "close": 0.335216, "volume": 1584.0}, {"date": "2008-02-11", "close": 0.385728, "volume": 31087.0}, {"date": "2008-02-14", "close": 0.385728, "volume": 6751.0}, {"date": "2008-02-19", "close": 0.36736, "volume": 23459.0}, {"date": "2008-02-21", "close": 0.32144, "volume": 20988.0}, {"date": "2008-02-26", "close": 0.316848, "volume": 76960.0}, {"date": "2008-02-27", "close": 0.32144, "volume": 2504.0}, {"date": "2008-03-03", "close": 0.348992, "volume": 4954.0}, {"date": "2008-03-07", "close": 0.36736, "volume": 27085.0}, {"date": "2008-03-10", "close": 0.32144, "volume": 7186.0}, {"date": "2008-05-01", "close": 0.36736, "volume": 4355.0}, {"date": "2008-05-13", "close": 0.32144, "volume": 376507.0}, {"date": "2008-05-19", "close": 0.358176, "volume": 4355.0}, {"date": "2008-05-21", "close": 0.326032, "volume": 10889.0}, {"date": "2008-05-26", "close": 0.326032, "volume": 9364.0}, {"date": "2008-05-27", "close": 0.358176, "volume": 12195.0}, {"date": "2008-06-02", "close": 0.358176, "volume": 2178.0}, {"date": "2008-06-20", "close": 0.316848, "volume": 83841.0}, {"date": "2008-06-23", "close": 0.316848, "volume": 6070.0}, {"date": "2008-07-07", "close": 0.316848, "volume": 3267.0}, {"date": "2008-07-23", "close": 0.3444, "volume": 34511.0}, {"date": "2008-07-24", "close": 0.3444, "volume": 54443.0}, {"date": "2008-07-28", "close": 0.3444, "volume": 1524.0}, {"date": "2008-08-13", "close": 0.3444, "volume": 39852.0}, {"date": "2008-08-14", "close": 0.358176, "volume": 10889.0}, {"date": "2008-08-19", "close": 0.339808, "volume": 1135.0}, {"date": "2008-08-27", "close": 0.358176, "volume": 8983.0}, {"date": "2008-08-29", "close": 0.358176, "volume": 20198.0}, {"date": "2008-10-23", "close": 0.27552, "volume": 20770.0}, {"date": "2008-10-27", "close": 0.303072, "volume": 1007.0}, {"date": "2008-11-06", "close": 0.303072, "volume": 1824.0}, {"date": "2008-11-13", "close": 0.27552, "volume": 10889.0}, {"date": "2008-11-14", "close": 0.303072, "volume": 8929.0}, {"date": "2008-11-18", "close": 0.303072, "volume": 1960.0}, {"date": "2008-11-24", "close": 0.27552, "volume": 21777.0}, {"date": "2008-11-25", "close": 0.257152, "volume": 43554.0}, {"date": "2008-12-03", "close": 0.27552, "volume": 54443.0}, {"date": "2008-12-05", "close": 0.27552, "volume": 22648.0}, {"date": "2008-12-15", "close": 0.257152, "volume": 2178.0}, {"date": "2008-12-18", "close": 0.257152, "volume": 3267.0}, {"date": "2008-12-24", "close": 0.257152, "volume": 34408.0}, {"date": "2008-12-29", "close": 0.257152, "volume": 53898.0}, {"date": "2009-01-06", "close": 0.257152, "volume": 21777.0}, {"date": "2009-01-07", "close": 0.257152, "volume": 59660.0}, {"date": "2009-01-16", "close": 0.238784, "volume": 9800.0}, {"date": "2009-01-23", "close": 0.238784, "volume": 16333.0}, {"date": "2009-01-30", "close": 0.257152, "volume": 3158.0}, {"date": "2009-02-05", "close": 0.257152, "volume": 1941.0}, {"date": "2009-02-13", "close": 0.257152, "volume": 3267.0}, {"date": "2009-02-20", "close": 0.257152, "volume": 19599.0}, {"date": "2009-02-23", "close": 0.257152, "volume": 16102.0}, {"date": "2009-03-04", "close": 0.25256, "volume": 26895.0}, {"date": "2009-04-07", "close": 0.2296, "volume": 13066.0}, {"date": "2009-04-23", "close": 0.238784, "volume": 3049.0}, {"date": "2009-05-04", "close": 0.238784, "volume": 2548.0}, {"date": "2009-05-13", "close": 0.247968, "volume": 17422.0}, {"date": "2009-05-22", "close": 0.243376, "volume": 3822.0}, {"date": "2009-05-27", "close": 0.247968, "volume": 25316.0}, {"date": "2009-06-09", "close": 0.257152, "volume": 27221.0}, {"date": "2009-07-20", "close": 0.289296, "volume": 3267.0}, {"date": "2009-07-21", "close": 0.293888, "volume": 2178.0}, {"date": "2009-07-22", "close": 0.312256, "volume": 25316.0}, {"date": "2009-07-27", "close": 0.326032, "volume": 6098.0}, {"date": "2009-07-28", "close": 0.32144, "volume": 153301.0}, {"date": "2009-07-29", "close": 0.339808, "volume": 7415.0}, {"date": "2009-07-31", "close": 0.339808, "volume": 2276.0}, {"date": "2009-08-04", "close": 0.330624, "volume": 8177.0}, {"date": "2009-08-06", "close": 0.330624, "volume": 14699.0}, {"date": "2009-08-11", "close": 0.32144, "volume": 5771.0}, {"date": "2009-08-19", "close": 0.348992, "volume": 16115.0}, {"date": "2009-08-21", "close": 0.348992, "volume": 3267.0}, {"date": "2009-08-24", "close": 0.330624, "volume": 2740.0}, {"date": "2009-08-25", "close": 0.348992, "volume": 5226.0}, {"date": "2009-08-26", "close": 0.330624, "volume": 3049.0}, {"date": "2009-08-27", "close": 0.348992, "volume": 13393.0}, {"date": "2009-09-01", "close": 0.330624, "volume": 43554.0}, {"date": "2009-09-11", "close": 0.339808, "volume": 2994.0}, {"date": "2009-09-15", "close": 0.339808, "volume": 5.0}, {"date": "2009-09-18", "close": 0.339808, "volume": 2940.0}, {"date": "2009-09-23", "close": 0.32144, "volume": 4355.0}, {"date": "2009-09-24", "close": 0.32144, "volume": 49946.0}, {"date": "2009-10-01", "close": 0.32144, "volume": 17293.0}, {"date": "2009-10-05", "close": 0.335216, "volume": 19856.0}, {"date": "2009-10-06", "close": 0.335216, "volume": 1524.0}, {"date": "2009-10-09", "close": 0.335216, "volume": 10344.0}, {"date": "2009-10-12", "close": 0.335216, "volume": 1960.0}, {"date": "2009-10-19", "close": 0.335216, "volume": 16013.0}, {"date": "2009-10-21", "close": 0.326032, "volume": 9800.0}, {"date": "2009-10-26", "close": 0.330624, "volume": 3049.0}, {"date": "2009-10-27", "close": 0.339808, "volume": 109.0}, {"date": "2009-11-02", "close": 0.330624, "volume": 7840.0}, {"date": "2009-11-05", "close": 0.339808, "volume": 6315.0}, {"date": "2009-11-06", "close": 0.399504, "volume": 85865.0}, {"date": "2009-11-09", "close": 0.394912, "volume": 68584.0}, {"date": "2009-11-10", "close": 0.394912, "volume": 1797.0}, {"date": "2009-11-12", "close": 0.399504, "volume": 2504.0}, {"date": "2009-11-13", "close": 0.399504, "volume": 7622.0}, {"date": "2009-11-16", "close": 0.399504, "volume": 11651.0}, {"date": "2009-11-18", "close": 0.431648, "volume": 35932.0}, {"date": "2009-11-19", "close": 0.41328, "volume": 41376.0}, {"date": "2009-11-20", "close": 0.41328, "volume": 66153.0}, {"date": "2009-11-23", "close": 0.4592, "volume": 199526.0}, {"date": "2009-11-24", "close": 0.4592, "volume": 230074.0}, {"date": "2009-11-25", "close": 0.454608, "volume": 8711.0}, {"date": "2009-11-26", "close": 0.486752, "volume": 291215.0}, {"date": "2009-11-27", "close": 0.445424, "volume": 150208.0}, {"date": "2009-11-30", "close": 0.477568, "volume": 33754.0}, {"date": "2009-12-01", "close": 0.468384, "volume": 61506.0}, {"date": "2009-12-02", "close": 0.477568, "volume": 31873.0}, {"date": "2009-12-03", "close": 0.486752, "volume": 81664.0}, {"date": "2009-12-04", "close": 0.468384, "volume": 138884.0}, {"date": "2009-12-07", "close": 0.4592, "volume": 123128.0}, {"date": "2009-12-08", "close": 0.431648, "volume": 24390.0}, {"date": "2009-12-15", "close": 0.404096, "volume": 3267.0}, {"date": "2009-12-16", "close": 0.399504, "volume": 7622.0}, {"date": "2009-12-17", "close": 0.394912, "volume": 37166.0}, {"date": "2009-12-18", "close": 0.404096, "volume": 12160.0}, {"date": "2009-12-22", "close": 0.39032, "volume": 16209.0}, {"date": "2009-12-23", "close": 0.381136, "volume": 14155.0}, {"date": "2009-12-24", "close": 0.348992, "volume": 75494.0}, {"date": "2009-12-29", "close": 0.348992, "volume": 6315.0}, {"date": "2009-12-30", "close": 0.371952, "volume": 14373.0}, {"date": "2009-12-31", "close": 0.376544, "volume": 5335.0}, {"date": "2010-01-05", "close": 0.404096, "volume": 28138.0}, {"date": "2010-01-06", "close": 0.385728, "volume": 3811.0}, {"date": "2010-01-11", "close": 0.36736, "volume": 24888.0}, {"date": "2010-01-13", "close": 0.36736, "volume": 23410.0}, {"date": "2010-01-14", "close": 0.348992, "volume": 25977.0}, {"date": "2010-01-15", "close": 0.36736, "volume": 37021.0}, {"date": "2010-01-18", "close": 0.348992, "volume": 3001.0}, {"date": "2010-01-19", "close": 0.339808, "volume": 10889.0}, {"date": "2010-01-25", "close": 0.339808, "volume": 6533.0}, {"date": "2010-01-27", "close": 0.330624, "volume": 16333.0}, {"date": "2010-01-28", "close": 0.339808, "volume": 4355.0}, {"date": "2010-01-29", "close": 0.330624, "volume": 48521.0}, {"date": "2010-02-01", "close": 0.330624, "volume": 1633.0}, {"date": "2010-02-02", "close": 0.339808, "volume": 1473.0}, {"date": "2010-02-03", "close": 0.348992, "volume": 24227.0}, {"date": "2010-02-04", "close": 0.348992, "volume": 14732.0}, {"date": "2010-02-08", "close": 0.3444, "volume": 28419.0}, {"date": "2010-02-09", "close": 0.3444, "volume": 1826.0}, {"date": "2010-02-10", "close": 0.3444, "volume": 65575.0}, {"date": "2010-02-12", "close": 0.348992, "volume": 1198.0}, {"date": "2010-02-16", "close": 0.3444, "volume": 16333.0}, {"date": "2010-02-17", "close": 0.348992, "volume": 19599.0}, {"date": "2010-02-22", "close": 0.348992, "volume": 8711.0}, {"date": "2010-02-23", "close": 0.335216, "volume": 56572.0}, {"date": "2010-02-24", "close": 0.330624, "volume": 7622.0}, {"date": "2010-02-25", "close": 0.339808, "volume": 32666.0}, {"date": "2010-03-03", "close": 0.3444, "volume": 14373.0}, {"date": "2010-03-04", "close": 0.330624, "volume": 4573.0}, {"date": "2010-03-10", "close": 0.330624, "volume": 6533.0}, {"date": "2010-03-12", "close": 0.326032, "volume": 43663.0}, {"date": "2010-03-16", "close": 0.316848, "volume": 15572.0}, {"date": "2010-03-23", "close": 0.261744, "volume": 150932.0}, {"date": "2010-03-24", "close": 0.266336, "volume": 106707.0}, {"date": "2010-03-25", "close": 0.261744, "volume": 114313.0}, {"date": "2010-03-29", "close": 0.27552, "volume": 16333.0}, {"date": "2010-03-30", "close": 0.280112, "volume": 544.0}, {"date": "2010-03-31", "close": 0.280112, "volume": 2450.0}, {"date": "2010-04-01", "close": 0.303072, "volume": 29943.0}, {"date": "2010-04-08", "close": 0.339808, "volume": 22252.0}, {"date": "2010-04-09", "close": 0.32144, "volume": 3267.0}, {"date": "2010-04-13", "close": 0.312256, "volume": 6806.0}, {"date": "2010-04-15", "close": 0.32144, "volume": 1590.0}, {"date": "2010-04-16", "close": 0.32144, "volume": 18851.0}, {"date": "2010-04-22", "close": 0.348992, "volume": 10889.0}, {"date": "2010-04-28", "close": 0.358176, "volume": 128.0}, {"date": "2010-04-29", "close": 0.348992, "volume": 10889.0}, {"date": "2010-04-30", "close": 0.353584, "volume": 42465.0}, {"date": "2010-05-07", "close": 0.339808, "volume": 58270.0}, {"date": "2010-05-10", "close": 0.32144, "volume": 2722.0}, {"date": "2010-05-14", "close": 0.32144, "volume": 19972.0}, {"date": "2010-05-19", "close": 0.330624, "volume": 1851.0}, {"date": "2010-05-20", "close": 0.330624, "volume": 2940.0}, {"date": "2010-05-21", "close": 0.289296, "volume": 25697.0}, {"date": "2010-05-24", "close": 0.307664, "volume": 46984.0}, {"date": "2010-05-26", "close": 0.312256, "volume": 47909.0}, {"date": "2010-05-31", "close": 0.330624, "volume": 36343.0}, {"date": "2010-06-02", "close": 0.348992, "volume": 1470.0}, {"date": "2010-06-08", "close": 0.330624, "volume": 2682.0}, {"date": "2010-06-09", "close": 0.330624, "volume": 10889.0}, {"date": "2010-06-10", "close": 0.348992, "volume": 17264.0}, {"date": "2010-06-16", "close": 0.348992, "volume": 1089.0}, {"date": "2010-06-21", "close": 0.348992, "volume": 10277.0}, {"date": "2010-06-22", "close": 0.293888, "volume": 27221.0}, {"date": "2010-07-08", "close": 0.339808, "volume": 4731.0}, {"date": "2010-07-20", "close": 0.339808, "volume": 5069.0}, {"date": "2010-07-23", "close": 0.339808, "volume": 10889.0}, {"date": "2010-07-28", "close": 0.330624, "volume": 305.0}, {"date": "2010-07-29", "close": 0.348992, "volume": 18510.0}, {"date": "2010-07-30", "close": 0.358176, "volume": 1.0}, {"date": "2010-08-03", "close": 0.36736, "volume": 28855.0}, {"date": "2010-08-04", "close": 0.36736, "volume": 5308.0}, {"date": "2010-08-05", "close": 0.353584, "volume": 2095.0}, {"date": "2010-08-11", "close": 0.36736, "volume": 3183.0}, {"date": "2010-08-13", "close": 0.36736, "volume": 2915.0}, {"date": "2010-08-16", "close": 0.36736, "volume": 13475.0}, {"date": "2010-08-17", "close": 0.36736, "volume": 16950.0}, {"date": "2010-08-18", "close": 0.371952, "volume": 617.0}, {"date": "2010-08-20", "close": 0.385728, "volume": 39567.0}, {"date": "2010-08-23", "close": 0.381136, "volume": 9006.0}, {"date": "2010-08-25", "close": 0.385728, "volume": 4563.0}, {"date": "2010-08-31", "close": 0.394912, "volume": 10671.0}, {"date": "2010-09-01", "close": 0.394912, "volume": 218.0}, {"date": "2010-09-02", "close": 0.399504, "volume": 1252.0}, {"date": "2010-09-03", "close": 0.39032, "volume": 8166.0}, {"date": "2010-09-06", "close": 0.39032, "volume": 17625.0}, {"date": "2010-09-29", "close": 0.358176, "volume": 7023.0}, {"date": "2010-09-30", "close": 0.362768, "volume": 236.0}, {"date": "2010-10-01", "close": 0.36736, "volume": 10889.0}, {"date": "2010-10-04", "close": 0.36736, "volume": 1361.0}, {"date": "2010-10-05", "close": 0.36736, "volume": 53942.0}, {"date": "2010-10-07", "close": 0.376544, "volume": 1361.0}, {"date": "2010-10-08", "close": 0.36736, "volume": 2722.0}, {"date": "2010-10-11", "close": 0.376544, "volume": 59980.0}, {"date": "2010-10-13", "close": 0.376544, "volume": 3057.0}, {"date": "2010-10-14", "close": 0.376544, "volume": 840.0}, {"date": "2010-10-18", "close": 0.385728, "volume": 4147.0}, {"date": "2010-10-22", "close": 0.36736, "volume": 24499.0}, {"date": "2010-10-26", "close": 0.376544, "volume": 10636.0}, {"date": "2010-10-27", "close": 0.376544, "volume": 25688.0}, {"date": "2010-10-28", "close": 0.376544, "volume": 23467.0}, {"date": "2010-10-29", "close": 0.394912, "volume": 2613.0}, {"date": "2010-11-02", "close": 0.376544, "volume": 2613.0}, {"date": "2010-11-11", "close": 0.376544, "volume": 11433.0}, {"date": "2010-11-17", "close": 0.450016, "volume": 136561.0}, {"date": "2010-11-18", "close": 0.450016, "volume": 101807.0}, {"date": "2010-11-19", "close": 0.450016, "volume": 84576.0}, {"date": "2010-11-22", "close": 0.47, "volume": 80222.0}, {"date": "2010-11-26", "close": 0.425, "volume": 1500.0}, {"date": "2010-11-30", "close": 0.42, "volume": 3643.0}, {"date": "2010-12-06", "close": 0.42, "volume": 16357.0}, {"date": "2010-12-09", "close": 0.42, "volume": 6740.0}, {"date": "2010-12-10", "close": 0.425, "volume": 5600.0}, {"date": "2010-12-13", "close": 0.43, "volume": 4408.0}, {"date": "2010-12-14", "close": 0.43, "volume": 1913.0}, {"date": "2010-12-16", "close": 0.45, "volume": 6016.0}, {"date": "2010-12-22", "close": 0.5, "volume": 42200.0}, {"date": "2010-12-23", "close": 0.46, "volume": 40000.0}, {"date": "2010-12-24", "close": 0.46, "volume": 6796.0}, {"date": "2010-12-30", "close": 0.44, "volume": 7200.0}, {"date": "2011-01-07", "close": 0.445, "volume": 25000.0}, {"date": "2011-01-12", "close": 0.43, "volume": 30500.0}, {"date": "2011-01-20", "close": 0.455, "volume": 4400.0}, {"date": "2011-01-21", "close": 0.47, "volume": 12500.0}, {"date": "2011-01-25", "close": 0.48, "volume": 79973.0}, {"date": "2011-01-28", "close": 0.48, "volume": 14000.0}, {"date": "2011-02-01", "close": 0.5, "volume": 40000.0}, {"date": "2011-02-02", "close": 0.5, "volume": 57700.0}, {"date": "2011-02-03", "close": 0.52, "volume": 117771.0}, {"date": "2011-02-04", "close": 0.51, "volume": 44373.0}, {"date": "2011-02-07", "close": 0.51, "volume": 15029.0}, {"date": "2011-02-09", "close": 0.51, "volume": 9771.0}, {"date": "2011-02-11", "close": 0.505, "volume": 19800.0}, {"date": "2011-02-14", "close": 0.49, "volume": 28800.0}, {"date": "2011-02-15", "close": 0.49, "volume": 5000.0}, {"date": "2011-02-16", "close": 0.49, "volume": 32799.0}, {"date": "2011-02-18", "close": 0.5, "volume": 4200.0}, {"date": "2011-02-21", "close": 0.51, "volume": 4629.0}, {"date": "2011-02-23", "close": 0.51, "volume": 7421.0}, {"date": "2011-02-24", "close": 0.515, "volume": 103560.0}, {"date": "2011-02-28", "close": 0.51, "volume": 21823.0}, {"date": "2011-03-01", "close": 0.515, "volume": 10000.0}, {"date": "2011-03-02", "close": 0.515, "volume": 14000.0}, {"date": "2011-03-03", "close": 0.5, "volume": 46480.0}, {"date": "2011-03-07", "close": 0.51, "volume": 8366.0}, {"date": "2011-03-14", "close": 0.48, "volume": 6200.0}, {"date": "2011-03-15", "close": 0.45, "volume": 10000.0}, {"date": "2011-03-16", "close": 0.48, "volume": 1500.0}, {"date": "2011-03-17", "close": 0.475, "volume": 2050.0}, {"date": "2011-03-18", "close": 0.47, "volume": 2050.0}, {"date": "2011-03-24", "close": 0.45, "volume": 3500.0}, {"date": "2011-03-25", "close": 0.48, "volume": 34000.0}, {"date": "2011-04-06", "close": 0.46, "volume": 5823.0}, {"date": "2011-04-07", "close": 0.46, "volume": 8366.0}, {"date": "2011-04-11", "close": 0.47, "volume": 4710.0}, {"date": "2011-04-19", "close": 0.475, "volume": 4710.0}, {"date": "2011-04-20", "close": 0.49, "volume": 20000.0}, {"date": "2011-04-21", "close": 0.52, "volume": 97543.0}, {"date": "2011-04-27", "close": 0.55, "volume": 20000.0}, {"date": "2011-04-28", "close": 0.55, "volume": 28050.0}, {"date": "2011-04-29", "close": 0.55, "volume": 14833.0}, {"date": "2011-05-02", "close": 0.58, "volume": 66117.0}, {"date": "2011-05-03", "close": 0.54, "volume": 4850.0}, {"date": "2011-05-05", "close": 0.55, "volume": 2000.0}, {"date": "2011-05-06", "close": 0.56, "volume": 1200.0}, {"date": "2011-05-10", "close": 0.56, "volume": 1000.0}, {"date": "2011-05-11", "close": 0.64, "volume": 28500.0}, {"date": "2011-05-13", "close": 0.545, "volume": 32312.0}, {"date": "2011-05-17", "close": 0.545, "volume": 26500.0}, {"date": "2011-05-18", "close": 0.545, "volume": 6189.0}, {"date": "2011-05-19", "close": 0.57, "volume": 30334.0}, {"date": "2011-05-20", "close": 0.58, "volume": 11666.0}, {"date": "2011-05-23", "close": 0.57, "volume": 6400.0}, {"date": "2011-05-24", "close": 0.575, "volume": 11151.0}, {"date": "2011-05-25", "close": 0.57, "volume": 10986.0}, {"date": "2011-05-30", "close": 0.57, "volume": 13028.0}, {"date": "2011-05-31", "close": 0.57, "volume": 11484.0}, {"date": "2011-06-03", "close": 0.58, "volume": 19686.0}, {"date": "2011-06-07", "close": 0.56, "volume": 20000.0}, {"date": "2011-06-08", "close": 0.57, "volume": 30000.0}, {"date": "2011-06-16", "close": 0.56, "volume": 17000.0}, {"date": "2011-06-17", "close": 0.56, "volume": 1070.0}, {"date": "2011-06-21", "close": 0.555, "volume": 12000.0}, {"date": "2011-06-22", "close": 0.55, "volume": 992.0}, {"date": "2011-06-27", "close": 0.56, "volume": 5000.0}, {"date": "2011-06-30", "close": 0.56, "volume": 20000.0}, {"date": "2011-07-01", "close": 0.56, "volume": 32000.0}, {"date": "2011-07-05", "close": 0.56, "volume": 200.0}, {"date": "2011-07-06", "close": 0.58, "volume": 9453.0}, {"date": "2011-07-08", "close": 0.58, "volume": 20822.0}, {"date": "2011-07-11", "close": 0.59, "volume": 8000.0}, {"date": "2011-07-13", "close": 0.58, "volume": 14903.0}, {"date": "2011-07-15", "close": 0.58, "volume": 4702.0}, {"date": "2011-07-19", "close": 0.59, "volume": 39615.0}, {"date": "2011-07-20", "close": 0.59, "volume": 1500.0}, {"date": "2011-07-21", "close": 0.6, "volume": 6343.0}, {"date": "2011-07-22", "close": 0.62, "volume": 36082.0}, {"date": "2011-07-25", "close": 0.62, "volume": 2530.0}, {"date": "2011-07-26", "close": 0.65, "volume": 918.0}, {"date": "2011-07-27", "close": 0.63, "volume": 2100.0}, {"date": "2011-07-28", "close": 0.65, "volume": 11927.0}, {"date": "2011-07-29", "close": 0.625, "volume": 21800.0}, {"date": "2011-08-01", "close": 0.65, "volume": 13776.0}, {"date": "2011-08-02", "close": 0.65, "volume": 383.0}, {"date": "2011-08-03", "close": 0.65, "volume": 5000.0}, {"date": "2011-08-04", "close": 0.67, "volume": 3513.0}, {"date": "2011-08-08", "close": 0.6, "volume": 30000.0}, {"date": "2011-08-09", "close": 0.66, "volume": 22100.0}, {"date": "2011-08-10", "close": 0.62, "volume": 10000.0}, {"date": "2011-08-12", "close": 0.62, "volume": 12500.0}, {"date": "2011-08-17", "close": 0.62, "volume": 500.0}, {"date": "2011-08-19", "close": 0.62, "volume": 8500.0}, {"date": "2011-08-25", "close": 0.64, "volume": 19500.0}, {"date": "2011-08-26", "close": 0.7, "volume": 9487.0}, {"date": "2011-08-31", "close": 0.69, "volume": 22000.0}, {"date": "2011-09-01", "close": 0.69, "volume": 26000.0}, {"date": "2011-09-08", "close": 0.7, "volume": 10000.0}, {"date": "2011-09-28", "close": 0.68, "volume": 7000.0}, {"date": "2011-10-04", "close": 0.67, "volume": 6000.0}, {"date": "2011-10-05", "close": 0.655, "volume": 5000.0}, {"date": "2011-10-10", "close": 0.67, "volume": 4923.0}, {"date": "2011-10-13", "close": 0.68, "volume": 5000.0}, {"date": "2011-10-14", "close": 0.675, "volume": 4545.0}, {"date": "2011-10-17", "close": 0.675, "volume": 4491.0}, {"date": "2011-10-18", "close": 0.685, "volume": 5000.0}, {"date": "2011-10-19", "close": 0.67, "volume": 10000.0}, {"date": "2011-10-21", "close": 0.685, "volume": 1000.0}, {"date": "2011-10-25", "close": 0.7, "volume": 6340.0}, {"date": "2011-10-27", "close": 0.7, "volume": 3410.0}, {"date": "2011-10-28", "close": 0.7, "volume": 27590.0}, {"date": "2011-11-04", "close": 0.69, "volume": 798.0}, {"date": "2011-11-07", "close": 0.7, "volume": 41200.0}, {"date": "2011-11-08", "close": 0.65, "volume": 71.0}, {"date": "2011-11-09", "close": 0.68, "volume": 3183.0}, {"date": "2011-11-10", "close": 0.695, "volume": 7200.0}, {"date": "2011-11-11", "close": 0.71, "volume": 33398.0}, {"date": "2011-11-14", "close": 0.7, "volume": 30000.0}, {"date": "2011-11-15", "close": 0.695, "volume": 30000.0}, {"date": "2011-11-21", "close": 0.7, "volume": 20000.0}, {"date": "2011-11-25", "close": 0.7, "volume": 21200.0}, {"date": "2011-11-29", "close": 0.7, "volume": 800.0}, {"date": "2011-12-01", "close": 0.7, "volume": 10000.0}, {"date": "2011-12-02", "close": 0.7, "volume": 7000.0}, {"date": "2011-12-05", "close": 0.725, "volume": 9500.0}, {"date": "2011-12-06", "close": 0.725, "volume": 10000.0}, {"date": "2011-12-12", "close": 0.75, "volume": 6000.0}, {"date": "2011-12-15", "close": 0.73, "volume": 30000.0}, {"date": "2011-12-16", "close": 0.73, "volume": 12001.0}, {"date": "2011-12-19", "close": 0.72, "volume": 9959.0}, {"date": "2011-12-20", "close": 0.72, "volume": 5000.0}, {"date": "2011-12-21", "close": 0.72, "volume": 3041.0}, {"date": "2011-12-29", "close": 0.7, "volume": 11000.0}, {"date": "2012-01-04", "close": 0.75, "volume": 4200.0}, {"date": "2012-01-06", "close": 0.74, "volume": 5470.0}, {"date": "2012-01-10", "close": 0.74, "volume": 810.0}, {"date": "2012-01-13", "close": 0.74, "volume": 3600.0}, {"date": "2012-01-25", "close": 0.74, "volume": 6000.0}, {"date": "2012-01-30", "close": 0.8, "volume": 5000.0}, {"date": "2012-02-02", "close": 0.9, "volume": 102851.0}, {"date": "2012-02-03", "close": 0.9, "volume": 23222.0}, {"date": "2012-02-06", "close": 0.89, "volume": 15000.0}, {"date": "2012-02-07", "close": 0.89, "volume": 5000.0}, {"date": "2012-02-10", "close": 0.87, "volume": 20000.0}, {"date": "2012-02-13", "close": 0.86, "volume": 11300.0}, {"date": "2012-02-14", "close": 0.85, "volume": 5000.0}, {"date": "2012-02-16", "close": 0.85, "volume": 56000.0}, {"date": "2012-02-17", "close": 0.86, "volume": 2300.0}, {"date": "2012-02-23", "close": 0.85, "volume": 12600.0}, {"date": "2012-02-28", "close": 0.85, "volume": 25500.0}, {"date": "2012-02-29", "close": 0.85, "volume": 6000.0}, {"date": "2012-03-01", "close": 0.85, "volume": 36500.0}, {"date": "2012-03-07", "close": 0.86, "volume": 7500.0}, {"date": "2012-03-08", "close": 0.855, "volume": 12300.0}, {"date": "2012-03-09", "close": 0.86, "volume": 2266.0}, {"date": "2012-03-16", "close": 0.85, "volume": 10000.0}, {"date": "2012-03-19", "close": 0.86, "volume": 16349.0}, {"date": "2012-03-20", "close": 0.83, "volume": 12885.0}, {"date": "2012-03-27", "close": 0.875, "volume": 1150.0}, {"date": "2012-03-28", "close": 0.9, "volume": 19971.0}, {"date": "2012-04-02", "close": 0.92, "volume": 20000.0}, {"date": "2012-04-04", "close": 1.0, "volume": 30900.0}, {"date": "2012-04-05", "close": 1.0, "volume": 12735.0}, {"date": "2012-04-12", "close": 1.03, "volume": 11494.0}, {"date": "2012-04-13", "close": 1.02, "volume": 506.0}, {"date": "2012-04-18", "close": 1.02, "volume": 2000.0}, {"date": "2012-04-19", "close": 1.02, "volume": 8494.0}, {"date": "2012-04-20", "close": 1.01, "volume": 3241.0}, {"date": "2012-04-23", "close": 1.03, "volume": 27739.0}, {"date": "2012-04-26", "close": 1.03, "volume": 9001.0}, {"date": "2012-04-27", "close": 1.03, "volume": 527.0}, {"date": "2012-04-30", "close": 1.0, "volume": 2500.0}, {"date": "2012-05-01", "close": 0.95, "volume": 3526.0}, {"date": "2012-05-02", "close": 0.95, "volume": 3417.0}, {"date": "2012-05-07", "close": 0.98, "volume": 4248.0}, {"date": "2012-05-09", "close": 0.995, "volume": 6680.0}, {"date": "2012-05-10", "close": 1.0, "volume": 13000.0}, {"date": "2012-05-15", "close": 0.98, "volume": 20349.0}, {"date": "2012-05-18", "close": 0.92, "volume": 15400.0}, {"date": "2012-05-21", "close": 0.925, "volume": 2000.0}, {"date": "2012-05-23", "close": 0.98, "volume": 5000.0}, {"date": "2012-05-24", "close": 1.0, "volume": 8409.0}, {"date": "2012-05-25", "close": 1.0, "volume": 985.0}, {"date": "2012-05-28", "close": 1.0, "volume": 2000.0}, {"date": "2012-05-30", "close": 1.02, "volume": 11000.0}, {"date": "2012-06-05", "close": 0.96, "volume": 3621.0}, {"date": "2012-06-08", "close": 1.0, "volume": 5000.0}, {"date": "2012-06-18", "close": 1.0, "volume": 2000.0}, {"date": "2012-06-21", "close": 1.0, "volume": 9500.0}, {"date": "2012-06-22", "close": 1.0, "volume": 2000.0}, {"date": "2012-06-26", "close": 0.995, "volume": 798.0}, {"date": "2012-07-04", "close": 0.995, "volume": 8290.0}, {"date": "2012-07-17", "close": 0.98, "volume": 1100.0}, {"date": "2012-07-24", "close": 1.03, "volume": 18500.0}, {"date": "2012-07-25", "close": 1.08, "volume": 6000.0}, {"date": "2012-07-26", "close": 1.15, "volume": 36000.0}, {"date": "2012-07-30", "close": 1.19, "volume": 15500.0}, {"date": "2012-07-31", "close": 1.2, "volume": 27752.0}, {"date": "2012-08-01", "close": 1.18, "volume": 1000.0}, {"date": "2012-08-02", "close": 1.18, "volume": 3000.0}, {"date": "2012-08-03", "close": 1.18, "volume": 584.0}, {"date": "2012-08-06", "close": 1.2, "volume": 10731.0}, {"date": "2012-08-07", "close": 1.3, "volume": 18333.0}, {"date": "2012-08-08", "close": 1.31, "volume": 9937.0}, {"date": "2012-08-13", "close": 1.15, "volume": 14000.0}, {"date": "2012-08-14", "close": 1.16, "volume": 4000.0}, {"date": "2012-08-17", "close": 1.25, "volume": 6000.0}, {"date": "2012-08-20", "close": 1.26, "volume": 13000.0}, {"date": "2012-08-21", "close": 1.26, "volume": 11111.0}, {"date": "2012-08-22", "close": 1.26, "volume": 889.0}, {"date": "2012-08-24", "close": 1.27, "volume": 10700.0}, {"date": "2012-08-27", "close": 1.18, "volume": 46000.0}, {"date": "2012-08-28", "close": 1.22, "volume": 5000.0}, {"date": "2012-08-29", "close": 1.235, "volume": 2500.0}, {"date": "2012-08-30", "close": 1.24, "volume": 11000.0}, {"date": "2012-09-03", "close": 1.24, "volume": 8806.0}, {"date": "2012-09-04", "close": 1.24, "volume": 2500.0}, {"date": "2012-09-05", "close": 1.2, "volume": 6718.0}, {"date": "2012-09-06", "close": 1.2, "volume": 1615.0}, {"date": "2012-09-07", "close": 1.18, "volume": 2300.0}, {"date": "2012-09-11", "close": 1.18, "volume": 12385.0}, {"date": "2012-09-12", "close": 1.18, "volume": 1115.0}, {"date": "2012-09-13", "close": 1.15, "volume": 28850.0}, {"date": "2012-09-21", "close": 1.18, "volume": 15789.0}, {"date": "2012-09-24", "close": 1.22, "volume": 8400.0}, {"date": "2012-09-25", "close": 1.18, "volume": 21119.0}, {"date": "2012-09-27", "close": 1.2, "volume": 4400.0}, {"date": "2012-09-28", "close": 1.2, "volume": 7200.0}, {"date": "2012-10-01", "close": 1.22, "volume": 2000.0}, {"date": "2012-10-03", "close": 1.2, "volume": 42000.0}, {"date": "2012-10-04", "close": 1.29, "volume": 30026.0}, {"date": "2012-10-05", "close": 1.33, "volume": 112077.0}, {"date": "2012-10-08", "close": 1.35, "volume": 19707.0}, {"date": "2012-10-09", "close": 1.34, "volume": 20527.0}, {"date": "2012-10-10", "close": 1.35, "volume": 1400.0}, {"date": "2012-10-11", "close": 1.25, "volume": 11052.0}, {"date": "2012-10-15", "close": 1.34, "volume": 3400.0}, {"date": "2012-10-16", "close": 1.31, "volume": 20000.0}, {"date": "2012-10-17", "close": 1.27, "volume": 1000.0}, {"date": "2012-10-22", "close": 1.28, "volume": 13200.0}, {"date": "2012-10-24", "close": 1.32, "volume": 4200.0}, {"date": "2012-10-25", "close": 1.32, "volume": 11000.0}, {"date": "2012-10-26", "close": 1.32, "volume": 4800.0}, {"date": "2012-10-29", "close": 1.32, "volume": 648.0}, {"date": "2012-10-30", "close": 1.315, "volume": 600.0}, {"date": "2012-10-31", "close": 1.31, "volume": 2500.0}, {"date": "2012-11-01", "close": 1.31, "volume": 1800.0}, {"date": "2012-11-05", "close": 1.29, "volume": 23743.0}, {"date": "2012-11-06", "close": 1.32, "volume": 1800.0}, {"date": "2012-11-07", "close": 1.3, "volume": 3000.0}, {"date": "2012-11-08", "close": 1.31, "volume": 4645.0}, {"date": "2012-11-09", "close": 1.3, "volume": 5002.0}, {"date": "2012-11-12", "close": 1.3, "volume": 11998.0}, {"date": "2012-11-13", "close": 1.29, "volume": 2000.0}, {"date": "2012-11-16", "close": 1.29, "volume": 2957.0}, {"date": "2012-11-19", "close": 1.29, "volume": 12200.0}, {"date": "2012-11-20", "close": 1.28, "volume": 5500.0}, {"date": "2012-11-21", "close": 1.25, "volume": 17766.0}, {"date": "2012-11-22", "close": 1.29, "volume": 1133.0}, {"date": "2012-11-27", "close": 1.24, "volume": 12000.0}, {"date": "2012-11-28", "close": 1.25, "volume": 34452.0}, {"date": "2012-11-29", "close": 1.25, "volume": 1600.0}, {"date": "2012-11-30", "close": 1.24, "volume": 16662.0}, {"date": "2012-12-03", "close": 1.24, "volume": 2015.0}, {"date": "2012-12-04", "close": 1.23, "volume": 2000.0}, {"date": "2012-12-05", "close": 1.23, "volume": 5000.0}, {"date": "2012-12-07", "close": 1.24, "volume": 2910.0}, {"date": "2012-12-10", "close": 1.24, "volume": 18364.0}, {"date": "2012-12-11", "close": 1.24, "volume": 33954.0}, {"date": "2012-12-12", "close": 1.26, "volume": 3540.0}, {"date": "2012-12-13", "close": 1.28, "volume": 10000.0}, {"date": "2012-12-14", "close": 1.29, "volume": 28300.0}, {"date": "2012-12-17", "close": 1.32, "volume": 38000.0}, {"date": "2012-12-18", "close": 1.32, "volume": 54762.0}, {"date": "2012-12-19", "close": 1.32, "volume": 8226.0}, {"date": "2012-12-20", "close": 1.32, "volume": 5000.0}, {"date": "2012-12-24", "close": 1.32, "volume": 5000.0}, {"date": "2012-12-27", "close": 1.32, "volume": 2500.0}, {"date": "2012-12-31", "close": 1.34, "volume": 41285.0}, {"date": "2013-01-02", "close": 1.36, "volume": 9500.0}, {"date": "2013-01-03", "close": 1.415, "volume": 17500.0}, {"date": "2013-01-04", "close": 1.395, "volume": 15500.0}, {"date": "2013-01-07", "close": 1.395, "volume": 9790.0}, {"date": "2013-01-09", "close": 1.415, "volume": 1950.0}, {"date": "2013-01-10", "close": 1.42, "volume": 12700.0}, {"date": "2013-01-11", "close": 1.42, "volume": 1400.0}, {"date": "2013-01-14", "close": 1.46, "volume": 16298.0}, {"date": "2013-01-15", "close": 1.5, "volume": 34332.0}, {"date": "2013-01-16", "close": 1.57, "volume": 21531.0}, {"date": "2013-01-17", "close": 1.56, "volume": 29810.0}, {"date": "2013-01-21", "close": 1.57, "volume": 15643.0}, {"date": "2013-01-22", "close": 1.6, "volume": 30000.0}, {"date": "2013-01-23", "close": 1.6, "volume": 18681.0}, {"date": "2013-01-24", "close": 1.6, "volume": 4593.0}, {"date": "2013-01-25", "close": 1.6, "volume": 2000.0}, {"date": "2013-01-29", "close": 1.6, "volume": 10500.0}, {"date": "2013-01-30", "close": 1.56, "volume": 16379.0}, {"date": "2013-01-31", "close": 1.55, "volume": 58242.0}, {"date": "2013-02-01", "close": 1.55, "volume": 5000.0}, {"date": "2013-02-04", "close": 1.55, "volume": 7731.0}, {"date": "2013-02-05", "close": 1.58, "volume": 3000.0}, {"date": "2013-02-07", "close": 1.63, "volume": 2205.0}, {"date": "2013-02-08", "close": 1.66, "volume": 13406.0}, {"date": "2013-02-11", "close": 1.63, "volume": 9100.0}, {"date": "2013-02-12", "close": 1.61, "volume": 2545.0}, {"date": "2013-02-14", "close": 1.62, "volume": 23060.0}, {"date": "2013-02-19", "close": 1.64, "volume": 6000.0}, {"date": "2013-02-20", "close": 1.6, "volume": 5000.0}, {"date": "2013-02-22", "close": 1.6, "volume": 2705.0}, {"date": "2013-02-25", "close": 1.55, "volume": 3000.0}, {"date": "2013-02-28", "close": 1.6, "volume": 9242.0}, {"date": "2013-03-04", "close": 1.6, "volume": 16500.0}, {"date": "2013-03-05", "close": 1.56, "volume": 12000.0}, {"date": "2013-03-06", "close": 1.615, "volume": 10000.0}, {"date": "2013-03-07", "close": 1.615, "volume": 2117.0}, {"date": "2013-03-11", "close": 1.65, "volume": 1870.0}, {"date": "2013-03-12", "close": 1.65, "volume": 16805.0}, {"date": "2013-03-13", "close": 1.66, "volume": 1380.0}, {"date": "2013-03-14", "close": 1.66, "volume": 14000.0}, {"date": "2013-03-15", "close": 1.65, "volume": 15000.0}, {"date": "2013-03-18", "close": 1.66, "volume": 38105.0}, {"date": "2013-03-19", "close": 1.7, "volume": 20900.0}, {"date": "2013-03-20", "close": 1.72, "volume": 5000.0}, {"date": "2013-03-21", "close": 1.75, "volume": 1300.0}, {"date": "2013-03-22", "close": 1.77, "volume": 30715.0}, {"date": "2013-03-25", "close": 1.8, "volume": 20283.0}, {"date": "2013-03-27", "close": 1.82, "volume": 600.0}, {"date": "2013-03-28", "close": 1.9, "volume": 9400.0}, {"date": "2013-04-02", "close": 1.895, "volume": 10776.0}, {"date": "2013-04-03", "close": 1.895, "volume": 8100.0}, {"date": "2013-04-04", "close": 1.85, "volume": 2000.0}, {"date": "2013-04-05", "close": 1.85, "volume": 5000.0}, {"date": "2013-04-08", "close": 1.82, "volume": 5000.0}, {"date": "2013-04-09", "close": 1.85, "volume": 12331.0}, {"date": "2013-04-11", "close": 1.85, "volume": 1.0}, {"date": "2013-04-12", "close": 1.85, "volume": 2101.0}, {"date": "2013-04-15", "close": 1.87, "volume": 1900.0}, {"date": "2013-04-17", "close": 1.84, "volume": 1.0}, {"date": "2013-04-19", "close": 1.85, "volume": 5414.0}, {"date": "2013-04-22", "close": 1.85, "volume": 500.0}, {"date": "2013-04-24", "close": 1.71, "volume": 24226.0}, {"date": "2013-04-26", "close": 1.72, "volume": 8500.0}, {"date": "2013-04-29", "close": 1.715, "volume": 12303.0}, {"date": "2013-04-30", "close": 1.66, "volume": 27615.0}, {"date": "2013-05-01", "close": 1.66, "volume": 39032.0}, {"date": "2013-05-02", "close": 1.51, "volume": 40811.0}, {"date": "2013-05-03", "close": 1.54, "volume": 6220.0}, {"date": "2013-05-06", "close": 1.45, "volume": 24874.0}, {"date": "2013-05-07", "close": 1.45, "volume": 12974.0}, {"date": "2013-05-08", "close": 1.45, "volume": 56652.0}, {"date": "2013-05-09", "close": 1.52, "volume": 15598.0}, {"date": "2013-05-10", "close": 1.72, "volume": 19470.0}, {"date": "2013-05-13", "close": 1.68, "volume": 2895.0}, {"date": "2013-05-14", "close": 1.675, "volume": 2822.0}, {"date": "2013-05-16", "close": 1.675, "volume": 432.0}, {"date": "2013-05-21", "close": 1.675, "volume": 9568.0}, {"date": "2013-05-22", "close": 1.675, "volume": 2932.0}, {"date": "2013-05-24", "close": 1.585, "volume": 4600.0}, {"date": "2013-05-27", "close": 1.52, "volume": 14400.0}, {"date": "2013-05-29", "close": 1.52, "volume": 793.0}, {"date": "2013-05-30", "close": 1.4, "volume": 60138.0}, {"date": "2013-05-31", "close": 1.44, "volume": 52359.0}, {"date": "2013-06-04", "close": 1.43, "volume": 11100.0}, {"date": "2013-06-05", "close": 1.405, "volume": 2758.0}, {"date": "2013-06-06", "close": 1.385, "volume": 6432.0}, {"date": "2013-06-07", "close": 1.26, "volume": 9000.0}, {"date": "2013-06-11", "close": 1.23, "volume": 32277.0}, {"date": "2013-06-12", "close": 1.23, "volume": 1300.0}, {"date": "2013-06-13", "close": 1.21, "volume": 9000.0}, {"date": "2013-06-17", "close": 1.24, "volume": 8923.0}, {"date": "2013-06-18", "close": 1.25, "volume": 3966.0}, {"date": "2013-06-19", "close": 1.25, "volume": 16500.0}, {"date": "2013-06-20", "close": 1.29, "volume": 28750.0}, {"date": "2013-06-25", "close": 1.26, "volume": 6210.0}, {"date": "2013-06-26", "close": 1.3, "volume": 10000.0}, {"date": "2013-06-28", "close": 1.35, "volume": 800.0}, {"date": "2013-07-01", "close": 1.3, "volume": 10000.0}, {"date": "2013-07-05", "close": 1.26, "volume": 20000.0}, {"date": "2013-07-09", "close": 1.22, "volume": 13446.0}, {"date": "2013-07-10", "close": 1.28, "volume": 10000.0}, {"date": "2013-07-11", "close": 1.28, "volume": 17717.0}, {"date": "2013-07-12", "close": 1.3, "volume": 1540.0}, {"date": "2013-07-17", "close": 1.3, "volume": 4000.0}, {"date": "2013-07-22", "close": 1.3, "volume": 4800.0}, {"date": "2013-07-23", "close": 1.36, "volume": 8450.0}, {"date": "2013-07-24", "close": 1.3, "volume": 2000.0}, {"date": "2013-07-25", "close": 1.51, "volume": 31049.0}, {"date": "2013-07-26", "close": 1.53, "volume": 10000.0}, {"date": "2013-07-29", "close": 1.55, "volume": 590.0}, {"date": "2013-07-31", "close": 1.61, "volume": 39800.0}, {"date": "2013-08-01", "close": 1.61, "volume": 1849.0}, {"date": "2013-08-02", "close": 1.65, "volume": 5000.0}, {"date": "2013-08-05", "close": 1.66, "volume": 17000.0}, {"date": "2013-08-06", "close": 1.67, "volume": 11000.0}, {"date": "2013-08-07", "close": 1.66, "volume": 9000.0}, {"date": "2013-08-15", "close": 1.7, "volume": 15400.0}, {"date": "2013-08-19", "close": 1.74, "volume": 8000.0}, {"date": "2013-08-20", "close": 1.74, "volume": 9772.0}, {"date": "2013-08-21", "close": 1.75, "volume": 18228.0}, {"date": "2013-08-22", "close": 1.72, "volume": 7500.0}, {"date": "2013-08-23", "close": 1.73, "volume": 1650.0}, {"date": "2013-08-26", "close": 1.7, "volume": 7000.0}, {"date": "2013-08-28", "close": 1.76, "volume": 20000.0}, {"date": "2013-08-29", "close": 1.74, "volume": 15356.0}, {"date": "2013-09-02", "close": 1.73, "volume": 4286.0}, {"date": "2013-09-05", "close": 1.8, "volume": 2000.0}, {"date": "2013-09-06", "close": 1.85, "volume": 1000.0}, {"date": "2013-09-11", "close": 1.8, "volume": 2000.0}, {"date": "2013-09-13", "close": 1.8, "volume": 3000.0}, {"date": "2013-09-16", "close": 1.8, "volume": 5700.0}, {"date": "2013-09-17", "close": 1.8, "volume": 4715.0}, {"date": "2013-09-18", "close": 1.8, "volume": 11042.0}, {"date": "2013-09-19", "close": 1.75, "volume": 6300.0}, {"date": "2013-09-20", "close": 1.8, "volume": 20000.0}, {"date": "2013-09-24", "close": 1.785, "volume": 1660.0}, {"date": "2013-09-30", "close": 1.755, "volume": 598.0}, {"date": "2013-10-08", "close": 1.76, "volume": 14070.0}, {"date": "2013-10-10", "close": 1.84, "volume": 4655.0}, {"date": "2013-10-11", "close": 1.84, "volume": 6592.0}, {"date": "2013-10-16", "close": 1.84, "volume": 14915.0}, {"date": "2013-10-18", "close": 1.81, "volume": 6398.0}, {"date": "2013-10-22", "close": 1.83, "volume": 38593.0}, {"date": "2013-10-23", "close": 1.81, "volume": 15200.0}, {"date": "2013-10-28", "close": 1.825, "volume": 275.0}, {"date": "2013-10-30", "close": 1.825, "volume": 7500.0}, {"date": "2013-11-01", "close": 1.79, "volume": 3000.0}, {"date": "2013-11-04", "close": 1.75, "volume": 42989.0}, {"date": "2013-11-07", "close": 1.7, "volume": 10367.0}, {"date": "2013-11-11", "close": 1.7, "volume": 20000.0}, {"date": "2013-11-12", "close": 1.7, "volume": 10383.0}, {"date": "2013-11-13", "close": 1.7, "volume": 1150.0}, {"date": "2013-11-14", "close": 1.65, "volume": 4980.0}, {"date": "2013-11-15", "close": 1.7, "volume": 9500.0}, {"date": "2013-11-20", "close": 1.8, "volume": 51011.0}, {"date": "2013-11-21", "close": 1.84, "volume": 64534.0}, {"date": "2013-11-22", "close": 1.87, "volume": 13911.0}, {"date": "2013-11-25", "close": 1.91, "volume": 17451.0}, {"date": "2013-11-26", "close": 1.905, "volume": 7040.0}, {"date": "2013-11-27", "close": 2.0, "volume": 18742.0}, {"date": "2013-11-28", "close": 2.0, "volume": 7158.0}, {"date": "2013-12-03", "close": 1.96, "volume": 12100.0}, {"date": "2013-12-04", "close": 1.96, "volume": 24367.0}, {"date": "2013-12-05", "close": 1.96, "volume": 3392.0}, {"date": "2013-12-06", "close": 1.96, "volume": 2000.0}, {"date": "2013-12-09", "close": 1.99, "volume": 7000.0}, {"date": "2013-12-13", "close": 1.9, "volume": 7953.0}, {"date": "2013-12-19", "close": 1.875, "volume": 4000.0}, {"date": "2013-12-20", "close": 1.875, "volume": 17060.0}, {"date": "2013-12-23", "close": 1.91, "volume": 2500.0}, {"date": "2013-12-27", "close": 1.92, "volume": 3775.0}, {"date": "2013-12-30", "close": 1.99, "volume": 1900.0}, {"date": "2014-01-02", "close": 1.99, "volume": 5995.0}, {"date": "2014-01-06", "close": 1.95, "volume": 38100.0}, {"date": "2014-01-07", "close": 1.885, "volume": 100.0}, {"date": "2014-01-08", "close": 2.0, "volume": 8020.0}, {"date": "2014-01-09", "close": 2.1, "volume": 2500.0}, {"date": "2014-01-10", "close": 2.1, "volume": 6000.0}, {"date": "2014-01-13", "close": 2.1, "volume": 9480.0}, {"date": "2014-01-14", "close": 2.1, "volume": 949.0}, {"date": "2014-01-15", "close": 2.1, "volume": 71.0}, {"date": "2014-01-17", "close": 2.13, "volume": 1625.0}, {"date": "2014-01-21", "close": 2.2, "volume": 8609.0}, {"date": "2014-01-22", "close": 2.2, "volume": 6199.0}, {"date": "2014-01-23", "close": 2.26, "volume": 13962.0}, {"date": "2014-01-24", "close": 2.25, "volume": 6125.0}, {"date": "2014-01-28", "close": 2.2, "volume": 2300.0}, {"date": "2014-01-29", "close": 2.18, "volume": 683.0}, {"date": "2014-01-30", "close": 2.2, "volume": 11171.0}, {"date": "2014-01-31", "close": 2.3, "volume": 25169.0}, {"date": "2014-02-03", "close": 2.46, "volume": 19062.0}, {"date": "2014-02-04", "close": 2.39, "volume": 10125.0}, {"date": "2014-02-05", "close": 2.4, "volume": 5543.0}, {"date": "2014-02-10", "close": 2.4, "volume": 450.0}, {"date": "2014-02-11", "close": 2.4, "volume": null}, {"date": "2014-02-12", "close": 2.37, "volume": 10550.0}, {"date": "2014-02-13", "close": 2.37, "volume": 150.0}, {"date": "2014-02-14", "close": 2.34, "volume": 6906.0}, {"date": "2014-02-17", "close": 2.32, "volume": 2072.0}, {"date": "2014-02-20", "close": 2.43, "volume": 7220.0}, {"date": "2014-02-24", "close": 2.44, "volume": 3000.0}, {"date": "2014-02-25", "close": 2.49, "volume": 3573.0}, {"date": "2014-02-26", "close": 2.5, "volume": 29023.0}, {"date": "2014-02-27", "close": 2.31, "volume": 10228.0}, {"date": "2014-02-28", "close": 2.31, "volume": 3678.0}, {"date": "2014-03-03", "close": 2.35, "volume": 1271.0}, {"date": "2014-03-05", "close": 2.43, "volume": 3000.0}, {"date": "2014-03-06", "close": 2.43, "volume": 4000.0}, {"date": "2014-03-07", "close": 2.35, "volume": 18271.0}, {"date": "2014-03-10", "close": 2.36, "volume": 1000.0}, {"date": "2014-03-13", "close": 2.38, "volume": 1275.0}, {"date": "2014-03-18", "close": 2.4, "volume": 837.0}, {"date": "2014-03-20", "close": 2.5, "volume": 21138.0}, {"date": "2014-03-21", "close": 2.5, "volume": 3200.0}, {"date": "2014-03-25", "close": 2.45, "volume": 5000.0}, {"date": "2014-03-26", "close": 2.45, "volume": 28300.0}, {"date": "2014-04-02", "close": 2.41, "volume": 1600.0}, {"date": "2014-04-04", "close": 2.35, "volume": 4800.0}, {"date": "2014-04-10", "close": 2.29, "volume": 20681.0}, {"date": "2014-04-14", "close": 2.25, "volume": 18499.0}, {"date": "2014-04-22", "close": 2.35, "volume": 4750.0}, {"date": "2014-04-23", "close": 2.37, "volume": 2186.0}, {"date": "2014-04-28", "close": 2.37, "volume": 1265.0}, {"date": "2014-04-29", "close": 2.4, "volume": 2308.0}, {"date": "2014-04-30", "close": 2.39, "volume": 1250.0}, {"date": "2014-05-02", "close": 2.35, "volume": 264.0}, {"date": "2014-05-06", "close": 2.35, "volume": 2578.0}, {"date": "2014-05-16", "close": 2.25, "volume": 3000.0}, {"date": "2014-05-21", "close": 2.26, "volume": 11505.0}, {"date": "2014-05-26", "close": 2.3, "volume": 40005.0}, {"date": "2014-05-27", "close": 2.3, "volume": 10000.0}, {"date": "2014-05-29", "close": 2.28, "volume": 23780.0}, {"date": "2014-05-30", "close": 2.28, "volume": 5000.0}, {"date": "2014-06-02", "close": 2.29, "volume": 5000.0}, {"date": "2014-06-03", "close": 2.29, "volume": 200.0}, {"date": "2014-06-05", "close": 2.28, "volume": 10267.0}, {"date": "2014-06-10", "close": 2.35, "volume": 9185.0}, {"date": "2014-06-12", "close": 2.28, "volume": 10870.0}, {"date": "2014-06-16", "close": 2.28, "volume": 33210.0}, {"date": "2014-06-18", "close": 2.3, "volume": 3718.0}, {"date": "2014-06-19", "close": 2.3, "volume": 5000.0}, {"date": "2014-06-20", "close": 2.25, "volume": 20200.0}, {"date": "2014-06-23", "close": 2.29, "volume": 2165.0}, {"date": "2014-06-25", "close": 2.29, "volume": 1500.0}, {"date": "2014-06-26", "close": 2.3, "volume": 14055.0}, {"date": "2014-07-02", "close": 2.21, "volume": 1458.0}, {"date": "2014-07-15", "close": 2.25, "volume": 2000.0}, {"date": "2014-07-16", "close": 2.22, "volume": 1769.0}, {"date": "2014-07-18", "close": 2.23, "volume": 1665.0}, {"date": "2014-07-23", "close": 2.35, "volume": 5220.0}, {"date": "2014-07-24", "close": 2.34, "volume": 5531.0}, {"date": "2014-07-25", "close": 2.15, "volume": 5069.0}, {"date": "2014-07-28", "close": 2.26, "volume": 250.0}, {"date": "2014-07-29", "close": 2.25, "volume": 4500.0}, {"date": "2014-07-30", "close": 2.3, "volume": 2750.0}, {"date": "2014-07-31", "close": 2.49, "volume": 46621.0}, {"date": "2014-08-01", "close": 2.53, "volume": 15286.0}, {"date": "2014-08-05", "close": 2.55, "volume": 5500.0}, {"date": "2014-08-06", "close": 2.51, "volume": 1500.0}, {"date": "2014-08-07", "close": 2.51, "volume": 575.0}, {"date": "2014-08-08", "close": 2.5, "volume": 23425.0}, {"date": "2014-08-11", "close": 2.65, "volume": 14573.0}, {"date": "2014-08-12", "close": 2.61, "volume": 2800.0}, {"date": "2014-08-13", "close": 2.61, "volume": 1092.0}, {"date": "2014-08-15", "close": 2.61, "volume": 6500.0}, {"date": "2014-08-18", "close": 2.5, "volume": 14508.0}, {"date": "2014-08-19", "close": 2.58, "volume": 3530.0}, {"date": "2014-08-21", "close": 2.44, "volume": 40008.0}, {"date": "2014-08-22", "close": 2.48, "volume": 3175.0}, {"date": "2014-08-25", "close": 2.48, "volume": 633.0}, {"date": "2014-08-26", "close": 2.42, "volume": 2192.0}, {"date": "2014-08-27", "close": 2.45, "volume": 3000.0}, {"date": "2014-08-28", "close": 2.45, "volume": 2000.0}, {"date": "2014-08-29", "close": 2.45, "volume": 1000.0}, {"date": "2014-09-01", "close": 2.58, "volume": 12090.0}, {"date": "2014-09-05", "close": 2.5, "volume": 2000.0}, {"date": "2014-09-08", "close": 2.5, "volume": 1000.0}, {"date": "2014-09-09", "close": 2.45, "volume": 20000.0}, {"date": "2014-09-10", "close": 2.35, "volume": 20330.0}, {"date": "2014-09-11", "close": 2.35, "volume": 6670.0}, {"date": "2014-09-15", "close": 2.35, "volume": 1525.0}, {"date": "2014-09-17", "close": 2.33, "volume": 11075.0}, {"date": "2014-09-22", "close": 2.33, "volume": 1825.0}, {"date": "2014-09-24", "close": 2.3, "volume": 1175.0}, {"date": "2014-09-29", "close": 2.36, "volume": 3000.0}, {"date": "2014-09-30", "close": 2.3, "volume": 3000.0}, {"date": "2014-10-02", "close": 2.4, "volume": 3725.0}, {"date": "2014-10-06", "close": 2.3, "volume": 4500.0}, {"date": "2014-10-09", "close": 2.3, "volume": 2400.0}, {"date": "2014-10-10", "close": 2.3, "volume": 3000.0}, {"date": "2014-10-13", "close": 2.3, "volume": 82709.0}, {"date": "2014-10-14", "close": 2.3, "volume": 2014.0}, {"date": "2014-10-15", "close": 2.35, "volume": 6000.0}, {"date": "2014-10-16", "close": 2.31, "volume": 665.0}, {"date": "2014-10-17", "close": 2.31, "volume": 1050.0}, {"date": "2014-10-21", "close": 2.31, "volume": 5375.0}, {"date": "2014-10-22", "close": 2.32, "volume": 5241.0}, {"date": "2014-10-24", "close": 2.37, "volume": 1750.0}, {"date": "2014-10-28", "close": 2.4, "volume": 7125.0}, {"date": "2014-10-29", "close": 2.4, "volume": 500.0}, {"date": "2014-10-31", "close": 2.4, "volume": 5225.0}, {"date": "2014-11-06", "close": 2.33, "volume": 5000.0}, {"date": "2014-11-11", "close": 2.35, "volume": 9000.0}, {"date": "2014-11-13", "close": 2.35, "volume": 2240.0}, {"date": "2014-11-17", "close": 2.32, "volume": 4000.0}, {"date": "2014-11-19", "close": 2.35, "volume": 3000.0}, {"date": "2014-11-20", "close": 2.35, "volume": 6375.0}, {"date": "2014-11-21", "close": 2.34, "volume": 14500.0}, {"date": "2014-11-24", "close": 2.37, "volume": 38211.0}, {"date": "2014-11-26", "close": 2.35, "volume": 20150.0}, {"date": "2014-11-27", "close": 2.35, "volume": 10000.0}, {"date": "2014-12-01", "close": 2.35, "volume": 10639.0}, {"date": "2014-12-10", "close": 2.2, "volume": 19558.0}, {"date": "2014-12-11", "close": 2.2, "volume": 111.0}, {"date": "2014-12-12", "close": 2.21, "volume": 506.0}, {"date": "2014-12-15", "close": 2.21, "volume": 1428.0}, {"date": "2015-01-05", "close": 2.23, "volume": 5898.0}, {"date": "2015-01-06", "close": 2.15, "volume": 63780.0}, {"date": "2015-01-07", "close": 2.15, "volume": 10443.0}, {"date": "2015-01-08", "close": 2.15, "volume": 1000.0}, {"date": "2015-01-15", "close": 2.12, "volume": 2831.0}, {"date": "2015-01-16", "close": 2.05, "volume": 2152.0}, {"date": "2015-01-19", "close": 2.15, "volume": 434.0}, {"date": "2015-01-20", "close": 1.96, "volume": 11760.0}, {"date": "2015-01-21", "close": 2.11, "volume": 340.0}, {"date": "2015-01-22", "close": 2.11, "volume": 6780.0}, {"date": "2015-01-27", "close": 2.11, "volume": 1800.0}, {"date": "2015-01-28", "close": 2.11, "volume": 3200.0}, {"date": "2015-01-29", "close": 2.05, "volume": 60.0}, {"date": "2015-01-30", "close": 2.0, "volume": 42575.0}, {"date": "2015-02-06", "close": 2.06, "volume": 1500.0}, {"date": "2015-02-09", "close": 1.99, "volume": 47750.0}, {"date": "2015-02-10", "close": 1.99, "volume": 2000.0}, {"date": "2015-02-11", "close": 2.05, "volume": 3000.0}, {"date": "2015-02-13", "close": 2.06, "volume": 4800.0}, {"date": "2015-02-16", "close": 1.98, "volume": 56165.0}, {"date": "2015-02-17", "close": 2.0, "volume": 28835.0}, {"date": "2015-02-18", "close": 1.98, "volume": 3665.0}, {"date": "2015-02-19", "close": 1.8, "volume": 27887.0}, {"date": "2015-02-20", "close": 1.9, "volume": 12000.0}, {"date": "2015-02-23", "close": 1.9, "volume": 21726.0}, {"date": "2015-02-24", "close": 1.93, "volume": 116.0}, {"date": "2015-02-26", "close": 1.9, "volume": 5000.0}, {"date": "2015-02-27", "close": 1.94, "volume": 7884.0}, {"date": "2015-03-02", "close": 1.94, "volume": 260.0}, {"date": "2015-03-03", "close": 1.94, "volume": 4054.0}, {"date": "2015-03-04", "close": 2.01, "volume": 8100.0}, {"date": "2015-03-06", "close": 1.9, "volume": 10000.0}, {"date": "2015-03-11", "close": 1.9, "volume": 17808.0}, {"date": "2015-03-20", "close": 1.9, "volume": 3175.0}, {"date": "2015-03-23", "close": 1.95, "volume": 271.0}, {"date": "2015-03-24", "close": 1.95, "volume": 1200.0}, {"date": "2015-03-26", "close": 2.2, "volume": 60750.0}, {"date": "2015-03-27", "close": 2.3, "volume": 5600.0}, {"date": "2015-03-30", "close": 2.3, "volume": 24582.0}, {"date": "2015-03-31", "close": 2.21, "volume": 41846.0}, {"date": "2015-04-01", "close": 2.26, "volume": 24454.0}, {"date": "2015-04-02", "close": 2.3, "volume": 15718.0}, {"date": "2015-04-07", "close": 2.32, "volume": 74565.0}, {"date": "2015-04-08", "close": 2.3, "volume": 21000.0}, {"date": "2015-04-09", "close": 2.32, "volume": 14300.0}, {"date": "2015-04-10", "close": 2.39, "volume": 10935.0}, {"date": "2015-04-13", "close": 2.44, "volume": 19900.0}, {"date": "2015-04-14", "close": 2.45, "volume": 11014.0}, {"date": "2015-04-15", "close": 2.49, "volume": 26032.0}, {"date": "2015-04-16", "close": 2.5, "volume": 50289.0}, {"date": "2015-04-17", "close": 2.5, "volume": 12204.0}, {"date": "2015-04-20", "close": 2.46, "volume": 87938.0}, {"date": "2015-04-21", "close": 2.44, "volume": 23418.0}, {"date": "2015-04-22", "close": 2.4, "volume": 67076.0}, {"date": "2015-04-23", "close": 2.46, "volume": 17044.0}, {"date": "2015-04-24", "close": 2.48, "volume": 31401.0}, {"date": "2015-04-27", "close": 2.49, "volume": 40217.0}, {"date": "2015-04-28", "close": 2.5, "volume": 29535.0}, {"date": "2015-04-29", "close": 2.47, "volume": 24000.0}, {"date": "2015-04-30", "close": 2.49, "volume": 96047.0}, {"date": "2015-05-01", "close": 2.48, "volume": 56973.0}, {"date": "2015-05-06", "close": 2.07, "volume": 6400.0}, {"date": "2015-05-07", "close": 2.09, "volume": 2000.0}, {"date": "2015-05-08", "close": 2.07, "volume": 1100.0}, {"date": "2015-05-11", "close": 2.0, "volume": 3800.0}, {"date": "2015-05-14", "close": 1.9, "volume": 1000.0}, {"date": "2015-05-15", "close": 1.82, "volume": 7646.0}, {"date": "2015-05-18", "close": 1.92, "volume": 905.0}, {"date": "2015-05-19", "close": 1.92, "volume": 2000.0}, {"date": "2015-05-20", "close": 1.92, "volume": 1600.0}, {"date": "2015-05-21", "close": 1.95, "volume": 6677.0}, {"date": "2015-05-22", "close": 1.905, "volume": 64803.0}, {"date": "2015-05-25", "close": 1.905, "volume": 113650.0}, {"date": "2015-05-26", "close": 1.91, "volume": 1154.0}, {"date": "2015-05-27", "close": 1.905, "volume": 3000.0}, {"date": "2015-05-28", "close": 1.905, "volume": 2000.0}, {"date": "2015-05-29", "close": 1.945, "volume": 117402.0}, {"date": "2015-06-01", "close": 1.945, "volume": 2596.0}, {"date": "2015-06-02", "close": 1.94, "volume": 2236.0}, {"date": "2015-06-05", "close": 1.92, "volume": 15340.0}, {"date": "2015-06-09", "close": 1.95, "volume": 46764.0}, {"date": "2015-06-10", "close": 1.95, "volume": 4255.0}, {"date": "2015-06-11", "close": 1.95, "volume": 5000.0}, {"date": "2015-06-12", "close": 1.95, "volume": 102524.0}, {"date": "2015-06-15", "close": 2.04, "volume": 54001.0}, {"date": "2015-06-18", "close": 2.02, "volume": 500.0}, {"date": "2015-06-19", "close": 2.04, "volume": 11490.0}, {"date": "2015-06-22", "close": 2.05, "volume": 33387.0}, {"date": "2015-06-23", "close": 2.08, "volume": 8000.0}, {"date": "2015-06-24", "close": 2.05, "volume": 18000.0}, {"date": "2015-06-29", "close": 2.05, "volume": 7000.0}, {"date": "2015-07-01", "close": 2.08, "volume": 1788.0}, {"date": "2015-07-07", "close": 2.1, "volume": 1280.0}, {"date": "2015-07-08", "close": 2.12, "volume": 1290.0}, {"date": "2015-07-09", "close": 2.05, "volume": 12077.0}, {"date": "2015-07-10", "close": 2.05, "volume": 6588.0}, {"date": "2015-07-13", "close": 2.05, "volume": 2000.0}, {"date": "2015-07-14", "close": 2.15, "volume": 5870.0}, {"date": "2015-07-15", "close": 2.1, "volume": 2208.0}, {"date": "2015-07-16", "close": 2.1, "volume": 4792.0}, {"date": "2015-07-21", "close": 2.1, "volume": 9500.0}, {"date": "2015-07-23", "close": 2.09, "volume": 5080.0}, {"date": "2015-07-24", "close": 2.09, "volume": 4250.0}, {"date": "2015-07-27", "close": 2.12, "volume": 2833.0}, {"date": "2015-07-28", "close": 2.12, "volume": 4600.0}, {"date": "2015-07-29", "close": 2.12, "volume": 2390.0}, {"date": "2015-07-31", "close": 2.12, "volume": 27553.0}, {"date": "2015-08-03", "close": 2.15, "volume": 4700.0}, {"date": "2015-08-06", "close": 2.05, "volume": 22280.0}, {"date": "2015-08-10", "close": 2.05, "volume": 1686.0}, {"date": "2015-08-11", "close": 2.05, "volume": 17492.0}, {"date": "2015-08-12", "close": 2.05, "volume": 4432.0}, {"date": "2015-08-17", "close": 2.06, "volume": 968.0}, {"date": "2015-08-19", "close": 2.05, "volume": 2754.0}, {"date": "2015-08-20", "close": 2.12, "volume": 4333.0}, {"date": "2015-08-24", "close": 2.12, "volume": 337.0}, {"date": "2015-08-25", "close": 1.94, "volume": 24000.0}, {"date": "2015-08-26", "close": 2.05, "volume": 1975.0}, {"date": "2015-08-27", "close": 2.05, "volume": 1314.0}, {"date": "2015-08-28", "close": 2.05, "volume": 1000.0}, {"date": "2015-09-01", "close": 1.97, "volume": 93042.0}, {"date": "2015-09-04", "close": 2.03, "volume": 4795.0}, {"date": "2015-09-07", "close": 2.0, "volume": 1000.0}, {"date": "2015-09-10", "close": 2.0, "volume": 463.0}, {"date": "2015-09-14", "close": 2.0, "volume": 2037.0}, {"date": "2015-09-21", "close": 1.9, "volume": 947.0}, {"date": "2015-09-22", "close": 1.95, "volume": 53.0}, {"date": "2015-09-24", "close": 2.0, "volume": 947.0}, {"date": "2015-09-30", "close": 2.0, "volume": 4420.0}, {"date": "2015-10-01", "close": 1.93, "volume": 633.0}, {"date": "2015-10-06", "close": 1.95, "volume": 1050.0}, {"date": "2015-10-07", "close": 1.93, "volume": 5000.0}, {"date": "2015-10-12", "close": 1.9, "volume": 10490.0}, {"date": "2015-10-13", "close": 1.9, "volume": 2000.0}, {"date": "2015-10-14", "close": 1.97, "volume": 500.0}, {"date": "2015-10-20", "close": 1.9, "volume": 18932.0}, {"date": "2015-10-23", "close": 1.85, "volume": 27670.0}, {"date": "2015-10-26", "close": 1.84, "volume": 2000.0}, {"date": "2015-10-27", "close": 1.85, "volume": 13475.0}, {"date": "2015-10-29", "close": 1.85, "volume": 1500.0}, {"date": "2015-10-30", "close": 1.8, "volume": 12000.0}, {"date": "2015-11-04", "close": 2.14, "volume": 21474.0}, {"date": "2015-11-05", "close": 2.1, "volume": 6000.0}, {"date": "2015-11-06", "close": 2.14, "volume": 3750.0}, {"date": "2015-11-09", "close": 2.14, "volume": 13684.0}, {"date": "2015-11-10", "close": 2.14, "volume": 28825.0}, {"date": "2015-11-11", "close": 2.04, "volume": 14203.0}, {"date": "2015-11-12", "close": 2.18, "volume": 32188.0}, {"date": "2015-11-13", "close": 2.15, "volume": 1550.0}, {"date": "2015-11-16", "close": 2.2, "volume": 68880.0}, {"date": "2015-11-17", "close": 2.23, "volume": 10355.0}, {"date": "2015-11-18", "close": 2.15, "volume": 16930.0}, {"date": "2015-11-19", "close": 2.14, "volume": 1300.0}, {"date": "2015-11-20", "close": 2.1, "volume": 6020.0}, {"date": "2015-11-23", "close": 2.1, "volume": 980.0}, {"date": "2015-11-26", "close": 2.2, "volume": 1000.0}, {"date": "2015-12-01", "close": 2.1, "volume": 2907.0}, {"date": "2015-12-07", "close": 2.1, "volume": 1250.0}, {"date": "2015-12-08", "close": 2.15, "volume": 5476.0}, {"date": "2015-12-10", "close": 2.15, "volume": 2500.0}, {"date": "2015-12-14", "close": 2.15, "volume": 4483.0}, {"date": "2015-12-16", "close": 2.07, "volume": 232.0}, {"date": "2015-12-21", "close": 2.03, "volume": 11800.0}, {"date": "2015-12-30", "close": 2.02, "volume": 250.0}, {"date": "2016-01-04", "close": 1.95, "volume": 23515.0}, {"date": "2016-01-05", "close": 2.03, "volume": 9795.0}, {"date": "2016-01-11", "close": 2.05, "volume": 6501.0}, {"date": "2016-01-12", "close": 2.05, "volume": 500.0}, {"date": "2016-01-15", "close": 2.05, "volume": 750.0}, {"date": "2016-01-18", "close": 2.05, "volume": 350.0}, {"date": "2016-01-19", "close": 2.15, "volume": 1000.0}, {"date": "2016-01-20", "close": 2.09, "volume": 4358.0}, {"date": "2016-01-25", "close": 2.11, "volume": 295.0}, {"date": "2016-01-27", "close": 2.07, "volume": 65645.0}, {"date": "2016-01-28", "close": 2.05, "volume": 2207.0}, {"date": "2016-01-29", "close": 2.05, "volume": 1000.0}, {"date": "2016-02-04", "close": 2.05, "volume": 2865.0}, {"date": "2016-02-05", "close": 2.03, "volume": 3202.0}, {"date": "2016-02-08", "close": 1.86, "volume": 225802.0}, {"date": "2016-02-09", "close": 1.87, "volume": 9618.0}, {"date": "2016-02-10", "close": 1.88, "volume": 2807.0}, {"date": "2016-02-16", "close": 2.01, "volume": 602.0}, {"date": "2016-02-17", "close": 2.05, "volume": 12300.0}, {"date": "2016-02-19", "close": 2.01, "volume": 2500.0}, {"date": "2016-02-22", "close": 2.1, "volume": 9608.0}, {"date": "2016-02-24", "close": 2.11, "volume": 3280.0}, {"date": "2016-02-25", "close": 2.11, "volume": 1500.0}, {"date": "2016-03-01", "close": 2.03, "volume": 2492.0}, {"date": "2016-03-02", "close": 2.0, "volume": 15435.0}, {"date": "2016-03-03", "close": 1.96, "volume": 5231.0}, {"date": "2016-03-04", "close": 1.96, "volume": 3.0}, {"date": "2016-03-08", "close": 1.97, "volume": 478.0}, {"date": "2016-03-11", "close": 1.97, "volume": 300.0}, {"date": "2016-03-16", "close": 2.05, "volume": 6500.0}, {"date": "2016-03-17", "close": 2.05, "volume": 487.0}, {"date": "2016-03-21", "close": 2.04, "volume": 13500.0}, {"date": "2016-03-22", "close": 2.04, "volume": 500.0}, {"date": "2016-03-23", "close": 2.04, "volume": 2938.0}, {"date": "2016-03-24", "close": 2.05, "volume": 3609.0}, {"date": "2016-03-29", "close": 2.0, "volume": 5501.0}, {"date": "2016-03-30", "close": 2.05, "volume": 9307.0}, {"date": "2016-03-31", "close": 2.05, "volume": 7430.0}, {"date": "2016-04-01", "close": 2.05, "volume": 6863.0}, {"date": "2016-04-04", "close": 2.05, "volume": 5012.0}, {"date": "2016-04-05", "close": 2.05, "volume": 1488.0}, {"date": "2016-04-06", "close": 2.15, "volume": 9420.0}, {"date": "2016-04-07", "close": 2.16, "volume": 4578.0}, {"date": "2016-04-08", "close": 2.11, "volume": 2500.0}, {"date": "2016-04-11", "close": 2.08, "volume": 2500.0}, {"date": "2016-04-12", "close": 2.16, "volume": 1000.0}, {"date": "2016-04-13", "close": 2.17, "volume": 9500.0}, {"date": "2016-04-14", "close": 2.22, "volume": 2339.0}, {"date": "2016-04-18", "close": 2.22, "volume": 3153.0}, {"date": "2016-04-19", "close": 2.1, "volume": 5097.0}, {"date": "2016-04-20", "close": 2.24, "volume": 1900.0}, {"date": "2016-04-22", "close": 2.3, "volume": 500.0}, {"date": "2016-04-26", "close": 2.2, "volume": 7285.0}, {"date": "2016-04-28", "close": 2.35, "volume": 3187.0}, {"date": "2016-04-29", "close": 2.15, "volume": 30217.0}, {"date": "2016-05-02", "close": 2.15, "volume": 930.0}, {"date": "2016-05-04", "close": 2.15, "volume": 4578.0}, {"date": "2016-05-09", "close": 2.15, "volume": 14000.0}, {"date": "2016-05-10", "close": 2.09, "volume": 4800.0}, {"date": "2016-05-11", "close": 2.14, "volume": 1080.0}, {"date": "2016-05-12", "close": 2.18, "volume": 3920.0}, {"date": "2016-05-13", "close": 2.05, "volume": 12000.0}, {"date": "2016-05-16", "close": 2.02, "volume": 630.0}, {"date": "2016-05-17", "close": 2.18, "volume": 1000.0}, {"date": "2016-05-19", "close": 2.18, "volume": 5500.0}, {"date": "2016-05-20", "close": 2.14, "volume": 2000.0}, {"date": "2016-05-23", "close": 2.2, "volume": 3468.0}, {"date": "2016-05-26", "close": 2.17, "volume": 4141.0}, {"date": "2016-05-30", "close": 2.15, "volume": 16438.0}, {"date": "2016-05-31", "close": 2.15, "volume": 5500.0}, {"date": "2016-06-01", "close": 2.08, "volume": 7900.0}, {"date": "2016-06-03", "close": 2.01, "volume": 10100.0}, {"date": "2016-06-08", "close": 2.14, "volume": 19773.0}, {"date": "2016-06-09", "close": 2.14, "volume": 1500.0}, {"date": "2016-06-10", "close": 2.14, "volume": 500.0}, {"date": "2016-06-14", "close": 2.14, "volume": 2500.0}, {"date": "2016-06-17", "close": 2.14, "volume": 2250.0}, {"date": "2016-06-20", "close": 2.15, "volume": 3600.0}, {"date": "2016-06-21", "close": 2.02, "volume": 5926.0}, {"date": "2016-06-22", "close": 2.14, "volume": 5450.0}, {"date": "2016-06-23", "close": 2.14, "volume": 713.0}, {"date": "2016-06-27", "close": 2.1, "volume": 27000.0}, {"date": "2016-06-28", "close": 2.1, "volume": 6000.0}, {"date": "2016-06-29", "close": 2.1, "volume": 1000.0}, {"date": "2016-06-30", "close": 2.1, "volume": 2005.0}, {"date": "2016-07-06", "close": 2.1, "volume": 21551.0}, {"date": "2016-07-07", "close": 2.1, "volume": 6256.0}, {"date": "2016-07-11", "close": 2.1, "volume": 8451.0}, {"date": "2016-07-12", "close": 2.1, "volume": 17275.0}, {"date": "2016-07-13", "close": 2.09, "volume": 40955.0}, {"date": "2016-07-14", "close": 2.05, "volume": 14062.0}, {"date": "2016-07-15", "close": 2.05, "volume": 250.0}, {"date": "2016-07-18", "close": 2.04, "volume": 14265.0}, {"date": "2016-07-19", "close": 2.04, "volume": 21635.0}, {"date": "2016-07-20", "close": 2.03, "volume": 500.0}, {"date": "2016-07-21", "close": 2.03, "volume": 411.0}, {"date": "2016-07-22", "close": 2.05, "volume": 7209.0}, {"date": "2016-07-25", "close": 2.05, "volume": 1578.0}, {"date": "2016-07-27", "close": 2.1, "volume": 3763.0}, {"date": "2016-07-28", "close": 2.01, "volume": 10701.0}, {"date": "2016-07-29", "close": 2.01, "volume": 1168.0}, {"date": "2016-08-01", "close": 2.08, "volume": 3051.0}, {"date": "2016-08-02", "close": 2.08, "volume": 1473.0}, {"date": "2016-08-09", "close": 2.1, "volume": 5000.0}, {"date": "2016-08-10", "close": 2.05, "volume": 43500.0}, {"date": "2016-08-12", "close": 2.05, "volume": 14252.0}, {"date": "2016-08-17", "close": 2.01, "volume": 526.0}, {"date": "2016-08-18", "close": 2.05, "volume": 8000.0}, {"date": "2016-08-19", "close": 2.01, "volume": 10000.0}, {"date": "2016-08-22", "close": 2.01, "volume": 2100.0}, {"date": "2016-08-24", "close": 2.01, "volume": 10471.0}, {"date": "2016-08-25", "close": 2.05, "volume": 9910.0}, {"date": "2016-08-26", "close": 2.01, "volume": 4803.0}, {"date": "2016-08-29", "close": 2.06, "volume": 1942.0}, {"date": "2016-08-30", "close": 2.1, "volume": 1147.0}, {"date": "2016-08-31", "close": 2.15, "volume": 1500.0}, {"date": "2016-09-05", "close": 2.0, "volume": 15568.0}, {"date": "2016-09-06", "close": 2.05, "volume": 2000.0}, {"date": "2016-09-07", "close": 2.05, "volume": 7500.0}, {"date": "2016-09-08", "close": 2.02, "volume": 1000.0}, {"date": "2016-09-09", "close": 2.05, "volume": 7682.0}, {"date": "2016-09-12", "close": 2.05, "volume": 4578.0}, {"date": "2016-09-13", "close": 2.15, "volume": 2473.0}, {"date": "2016-09-16", "close": 2.1, "volume": 12000.0}, {"date": "2016-09-20", "close": 2.02, "volume": 3500.0}, {"date": "2016-09-23", "close": 2.03, "volume": 1000.0}, {"date": "2016-09-26", "close": 2.02, "volume": 18973.0}, {"date": "2016-09-27", "close": 1.9, "volume": 3000.0}, {"date": "2016-09-28", "close": 1.95, "volume": 1471.0}, {"date": "2016-09-29", "close": 2.0, "volume": 9576.0}, {"date": "2016-10-03", "close": 2.0, "volume": 2482.0}, {"date": "2016-10-05", "close": 1.96, "volume": 3518.0}, {"date": "2016-10-07", "close": 1.95, "volume": 6000.0}, {"date": "2016-10-10", "close": 2.0, "volume": 2000.0}, {"date": "2016-10-11", "close": 1.92, "volume": 6750.0}, {"date": "2016-10-12", "close": 1.92, "volume": 1250.0}, {"date": "2016-10-14", "close": 1.95, "volume": 1995.0}, {"date": "2016-10-26", "close": 1.89, "volume": 250.0}, {"date": "2016-10-31", "close": 1.9, "volume": 12000.0}, {"date": "2016-11-07", "close": 1.98, "volume": 1000.0}, {"date": "2016-11-09", "close": 1.91, "volume": 5000.0}, {"date": "2016-11-11", "close": 1.92, "volume": 1217.0}, {"date": "2016-11-15", "close": 1.92, "volume": 5000.0}, {"date": "2016-11-17", "close": 1.92, "volume": 5886.0}, {"date": "2016-11-18", "close": 1.93, "volume": 800.0}, {"date": "2016-11-21", "close": 1.98, "volume": 783.0}, {"date": "2016-11-22", "close": 1.98, "volume": 1530.0}, {"date": "2016-11-23", "close": 1.91, "volume": 37000.0}, {"date": "2016-11-24", "close": 1.91, "volume": 12000.0}, {"date": "2016-11-25", "close": 1.9, "volume": 5825.0}, {"date": "2016-11-30", "close": 1.9, "volume": 6352.0}, {"date": "2016-12-01", "close": 1.86, "volume": 2200.0}, {"date": "2016-12-02", "close": 1.92, "volume": 1527.0}, {"date": "2016-12-05", "close": 1.86, "volume": 17321.0}, {"date": "2016-12-06", "close": 1.86, "volume": 1000.0}, {"date": "2016-12-12", "close": 1.86, "volume": 1000.0}, {"date": "2016-12-13", "close": 1.87, "volume": 2199.0}, {"date": "2016-12-14", "close": 1.87, "volume": 3141.0}, {"date": "2016-12-15", "close": 1.9, "volume": 6812.0}, {"date": "2016-12-20", "close": 1.9, "volume": 14859.0}, {"date": "2016-12-21", "close": 1.9, "volume": 11000.0}, {"date": "2016-12-22", "close": 1.945, "volume": 4444.0}, {"date": "2017-01-03", "close": 1.94, "volume": 13000.0}, {"date": "2017-01-04", "close": 1.92, "volume": 14439.0}, {"date": "2017-01-05", "close": 1.94, "volume": 58949.0}, {"date": "2017-01-10", "close": 1.985, "volume": 24364.0}, {"date": "2017-01-11", "close": 1.95, "volume": 2000.0}, {"date": "2017-01-13", "close": 1.95, "volume": 6506.0}, {"date": "2017-01-16", "close": 1.94, "volume": 33192.0}, {"date": "2017-01-17", "close": 1.94, "volume": 3000.0}, {"date": "2017-01-20", "close": 1.94, "volume": 500.0}, {"date": "2017-01-23", "close": 1.94, "volume": 11075.0}, {"date": "2017-01-25", "close": 1.99, "volume": 500.0}, {"date": "2017-01-27", "close": 2.05, "volume": 8320.0}, {"date": "2017-01-30", "close": 2.09, "volume": 69651.0}, {"date": "2017-02-01", "close": 2.05, "volume": 28000.0}, {"date": "2017-02-02", "close": 2.07, "volume": 8500.0}, {"date": "2017-02-06", "close": 2.12, "volume": 18100.0}, {"date": "2017-02-08", "close": 2.1, "volume": 17276.0}, {"date": "2017-02-09", "close": 2.11, "volume": 14508.0}, {"date": "2017-02-10", "close": 2.11, "volume": 1400.0}, {"date": "2017-02-13", "close": 2.1, "volume": 3000.0}, {"date": "2017-02-14", "close": 2.11, "volume": 7083.0}, {"date": "2017-02-15", "close": 2.12, "volume": 2105.0}, {"date": "2017-02-20", "close": 2.15, "volume": 15850.0}, {"date": "2017-02-23", "close": 2.13, "volume": 29155.0}, {"date": "2017-02-24", "close": 2.16, "volume": 500.0}, {"date": "2017-02-27", "close": 2.2, "volume": 2400.0}, {"date": "2017-03-01", "close": 2.2, "volume": 8445.0}, {"date": "2017-03-02", "close": 2.34, "volume": 53300.0}, {"date": "2017-03-03", "close": 2.34, "volume": 750.0}, {"date": "2017-03-07", "close": 2.3, "volume": 99273.0}, {"date": "2017-03-08", "close": 2.31, "volume": 21400.0}, {"date": "2017-03-09", "close": 2.25, "volume": 2385.0}, {"date": "2017-03-10", "close": 2.31, "volume": 10877.0}, {"date": "2017-03-14", "close": 2.26, "volume": 11649.0}, {"date": "2017-03-15", "close": 2.3, "volume": 5780.0}, {"date": "2017-03-16", "close": 2.3, "volume": 20000.0}, {"date": "2017-03-27", "close": 2.15, "volume": 1569.0}, {"date": "2017-03-29", "close": 2.11, "volume": 3000.0}, {"date": "2017-03-31", "close": 2.26, "volume": 23300.0}, {"date": "2017-04-07", "close": 2.21, "volume": 19675.0}, {"date": "2017-04-11", "close": 2.3, "volume": 76657.0}, {"date": "2017-04-13", "close": 2.29, "volume": 34079.0}, {"date": "2017-04-20", "close": 2.18, "volume": 5473.0}, {"date": "2017-04-24", "close": 2.21, "volume": 500.0}, {"date": "2017-04-26", "close": 2.2, "volume": 8022.0}, {"date": "2017-04-28", "close": 2.2, "volume": 10000.0}, {"date": "2017-05-04", "close": 2.25, "volume": 3000.0}, {"date": "2017-05-17", "close": 2.25, "volume": 2000.0}, {"date": "2017-05-19", "close": 2.25, "volume": 1000.0}, {"date": "2017-05-24", "close": 2.24, "volume": 1400.0}, {"date": "2017-05-25", "close": 2.3, "volume": 32500.0}, {"date": "2017-05-26", "close": 2.3, "volume": 13000.0}, {"date": "2017-05-29", "close": 2.3, "volume": 15000.0}, {"date": "2017-05-30", "close": 2.3, "volume": 2000.0}, {"date": "2017-05-31", "close": 2.3, "volume": 10000.0}, {"date": "2017-06-06", "close": 2.35, "volume": 4000.0}, {"date": "2017-06-07", "close": 2.35, "volume": 27117.0}, {"date": "2017-06-08", "close": 2.35, "volume": 5300.0}, {"date": "2017-06-09", "close": 2.39, "volume": 4187.0}, {"date": "2017-06-13", "close": 2.35, "volume": 5143.0}, {"date": "2017-06-16", "close": 2.4, "volume": 1000.0}, {"date": "2017-06-19", "close": 2.47, "volume": 6000.0}, {"date": "2017-06-20", "close": 2.5, "volume": 200.0}, {"date": "2017-06-21", "close": 2.55, "volume": 2803.0}, {"date": "2017-06-22", "close": 2.6, "volume": 14843.0}, {"date": "2017-06-23", "close": 2.595, "volume": 12853.0}, {"date": "2017-06-26", "close": 2.6, "volume": 3447.0}, {"date": "2017-06-27", "close": 2.6, "volume": 8392.0}, {"date": "2017-06-28", "close": 2.55, "volume": 19376.0}, {"date": "2017-06-29", "close": 2.52, "volume": 2000.0}, {"date": "2017-07-10", "close": 2.5, "volume": 600.0}, {"date": "2017-07-11", "close": 2.65, "volume": 5600.0}, {"date": "2017-07-14", "close": 2.65, "volume": 5686.0}, {"date": "2017-07-19", "close": 2.53, "volume": 600.0}, {"date": "2017-07-21", "close": 2.55, "volume": 1000.0}, {"date": "2017-07-24", "close": 2.55, "volume": 6000.0}, {"date": "2017-07-26", "close": 2.68, "volume": 27920.0}, {"date": "2017-07-27", "close": 2.7, "volume": 6777.0}, {"date": "2017-08-01", "close": 2.73, "volume": 2000.0}, {"date": "2017-08-03", "close": 2.7, "volume": 7870.0}, {"date": "2017-08-04", "close": 2.7, "volume": 700.0}, {"date": "2017-08-07", "close": 2.7, "volume": 1430.0}, {"date": "2017-08-08", "close": 2.8, "volume": 3000.0}, {"date": "2017-08-09", "close": 2.8, "volume": 2400.0}, {"date": "2017-08-10", "close": 2.8, "volume": 500.0}, {"date": "2017-08-11", "close": 2.76, "volume": 2670.0}, {"date": "2017-08-15", "close": 2.66, "volume": 1238.0}, {"date": "2017-08-17", "close": 2.66, "volume": 6900.0}, {"date": "2017-08-18", "close": 2.66, "volume": 600.0}, {"date": "2017-08-21", "close": 2.64, "volume": 2200.0}, {"date": "2017-08-24", "close": 2.64, "volume": 1200.0}, {"date": "2017-08-29", "close": 2.7, "volume": 206458.0}, {"date": "2017-09-01", "close": 2.8, "volume": 35037.0}, {"date": "2017-09-04", "close": 3.0, "volume": 8211.0}, {"date": "2017-09-05", "close": 3.0, "volume": 333.0}, {"date": "2017-09-06", "close": 2.99, "volume": 1670.0}, {"date": "2017-09-15", "close": 2.82, "volume": 400.0}, {"date": "2017-09-18", "close": 2.75, "volume": 6500.0}, {"date": "2017-09-22", "close": 2.75, "volume": 5515.0}, {"date": "2017-09-26", "close": 3.12, "volume": 23938.0}, {"date": "2017-09-27", "close": 3.37, "volume": 35249.0}, {"date": "2017-09-28", "close": 3.41, "volume": 28304.0}, {"date": "2017-09-29", "close": 3.41, "volume": 16512.0}, {"date": "2017-10-02", "close": 3.45, "volume": 17442.0}, {"date": "2017-10-03", "close": 3.46, "volume": 8718.0}, {"date": "2017-10-04", "close": 3.55, "volume": 20623.0}, {"date": "2017-10-05", "close": 3.54, "volume": 11155.0}, {"date": "2017-10-06", "close": 3.59, "volume": 20037.0}, {"date": "2017-10-09", "close": 3.62, "volume": 8728.0}, {"date": "2017-10-10", "close": 3.6, "volume": 21765.0}, {"date": "2017-10-11", "close": 3.62, "volume": 2451.0}, {"date": "2017-10-12", "close": 3.64, "volume": 14480.0}, {"date": "2017-10-13", "close": 3.63, "volume": 11484.0}, {"date": "2017-10-16", "close": 3.58, "volume": 9849.0}, {"date": "2017-10-17", "close": 3.6, "volume": 8731.0}, {"date": "2017-10-18", "close": 3.55, "volume": 5846.0}, {"date": "2017-10-19", "close": 3.51, "volume": 8139.0}, {"date": "2017-10-20", "close": 3.59, "volume": 979.0}, {"date": "2017-10-23", "close": 3.6, "volume": 2150.0}, {"date": "2017-10-24", "close": 3.6, "volume": 140.0}, {"date": "2017-10-25", "close": 3.6, "volume": 14624.0}, {"date": "2017-10-26", "close": 3.61, "volume": 3000.0}, {"date": "2017-10-27", "close": 3.61, "volume": 3608.0}, {"date": "2017-10-30", "close": 3.57, "volume": 4420.0}, {"date": "2017-10-31", "close": 3.6, "volume": 5701.0}, {"date": "2017-11-01", "close": 3.53, "volume": 4862.0}, {"date": "2017-11-02", "close": 3.55, "volume": 7444.0}, {"date": "2017-11-03", "close": 3.5, "volume": 3473.0}, {"date": "2017-11-06", "close": 3.55, "volume": 301.0}, {"date": "2017-11-07", "close": 3.55, "volume": 2908.0}, {"date": "2017-11-08", "close": 3.55, "volume": 1470.0}, {"date": "2017-11-09", "close": 3.55, "volume": 1550.0}, {"date": "2017-11-10", "close": 3.58, "volume": 11872.0}, {"date": "2017-11-13", "close": 3.6, "volume": 8776.0}, {"date": "2017-11-14", "close": 3.55, "volume": 3858.0}, {"date": "2017-11-15", "close": 3.51, "volume": 1000.0}, {"date": "2017-11-20", "close": 3.3, "volume": 13482.0}, {"date": "2017-11-21", "close": 3.38, "volume": 3898.0}, {"date": "2017-11-22", "close": 3.4, "volume": 832.0}, {"date": "2017-11-24", "close": 3.39, "volume": 2599.0}, {"date": "2017-11-27", "close": 3.38, "volume": 1087.0}, {"date": "2017-11-29", "close": 3.4, "volume": 491.0}, {"date": "2017-11-30", "close": 3.5, "volume": 600.0}, {"date": "2017-12-01", "close": 3.5, "volume": 1800.0}, {"date": "2017-12-04", "close": 3.45, "volume": 500.0}, {"date": "2017-12-05", "close": 3.24, "volume": 14096.0}, {"date": "2017-12-06", "close": 3.34, "volume": 1655.0}, {"date": "2017-12-07", "close": 3.35, "volume": 7900.0}, {"date": "2017-12-08", "close": 3.35, "volume": 700.0}, {"date": "2017-12-13", "close": 3.42, "volume": 1077.0}, {"date": "2017-12-14", "close": 3.51, "volume": 10956.0}, {"date": "2017-12-15", "close": 3.53, "volume": 16413.0}, {"date": "2017-12-19", "close": 3.52, "volume": 4384.0}, {"date": "2017-12-20", "close": 3.52, "volume": 143.0}, {"date": "2017-12-21", "close": 3.49, "volume": 10000.0}, {"date": "2017-12-22", "close": 3.54, "volume": 2769.0}, {"date": "2017-12-27", "close": 3.54, "volume": 900.0}, {"date": "2017-12-29", "close": 3.54, "volume": 705.0}, {"date": "2018-01-03", "close": 3.54, "volume": 875.0}, {"date": "2018-01-04", "close": 3.55, "volume": 1.0}, {"date": "2018-01-08", "close": 3.35, "volume": 10860.0}, {"date": "2018-01-09", "close": 3.5, "volume": 3700.0}, {"date": "2018-01-10", "close": 3.45, "volume": 450.0}, {"date": "2018-01-12", "close": 3.44, "volume": 290.0}, {"date": "2018-01-15", "close": 3.38, "volume": 160.0}, {"date": "2018-01-17", "close": 3.43, "volume": 909.0}, {"date": "2018-01-18", "close": 3.45, "volume": 3355.0}, {"date": "2018-01-22", "close": 3.49, "volume": 2577.0}, {"date": "2018-01-23", "close": 3.45, "volume": 327.0}, {"date": "2018-01-24", "close": 3.48, "volume": 2789.0}, {"date": "2018-01-25", "close": 3.43, "volume": 2097.0}, {"date": "2018-01-29", "close": 3.43, "volume": 2903.0}, {"date": "2018-01-31", "close": 3.4, "volume": 12393.0}, {"date": "2018-02-01", "close": 3.38, "volume": 200.0}, {"date": "2018-02-02", "close": 3.38, "volume": 1800.0}, {"date": "2018-02-05", "close": 3.24, "volume": 17595.0}, {"date": "2018-02-06", "close": 3.19, "volume": 4384.0}, {"date": "2018-02-07", "close": 3.22, "volume": 3816.0}, {"date": "2018-02-08", "close": 3.3, "volume": 2000.0}, {"date": "2018-02-09", "close": 3.3, "volume": 8265.0}, {"date": "2018-02-12", "close": 3.31, "volume": 4511.0}, {"date": "2018-02-13", "close": 3.31, "volume": 293.0}, {"date": "2018-02-15", "close": 3.31, "volume": 1250.0}, {"date": "2018-02-16", "close": 3.37, "volume": 2500.0}, {"date": "2018-02-20", "close": 3.31, "volume": 175.0}, {"date": "2018-02-21", "close": 3.27, "volume": 5733.0}, {"date": "2018-02-26", "close": 3.32, "volume": 1360.0}, {"date": "2018-02-28", "close": 3.39, "volume": 1786.0}, {"date": "2018-03-01", "close": 3.4, "volume": 2104.0}, {"date": "2018-03-05", "close": 3.45, "volume": 200.0}, {"date": "2018-03-08", "close": 3.45, "volume": 855.0}, {"date": "2018-03-09", "close": 3.4, "volume": 450.0}, {"date": "2018-03-12", "close": 3.4, "volume": 3272.0}, {"date": "2018-03-14", "close": 3.4, "volume": 800.0}, {"date": "2018-03-15", "close": 3.4, "volume": 3970.0}, {"date": "2018-03-16", "close": 3.4, "volume": 2500.0}, {"date": "2018-03-19", "close": 3.4, "volume": 56.0}, {"date": "2018-03-26", "close": 3.18, "volume": 920.0}, {"date": "2018-03-27", "close": 3.2, "volume": 1885.0}, {"date": "2018-03-29", "close": 3.14, "volume": 9500.0}, {"date": "2018-04-04", "close": 3.14, "volume": 11780.0}, {"date": "2018-04-05", "close": 3.15, "volume": 1700.0}, {"date": "2018-04-11", "close": 3.2, "volume": 6694.0}, {"date": "2018-04-12", "close": 3.14, "volume": 1000.0}, {"date": "2018-04-13", "close": 3.15, "volume": 3020.0}, {"date": "2018-04-16", "close": 3.24, "volume": 598.0}, {"date": "2018-04-26", "close": 3.21, "volume": 1996.0}, {"date": "2018-04-27", "close": 3.15, "volume": 700.0}, {"date": "2018-04-30", "close": 3.14, "volume": 16996.0}, {"date": "2018-05-01", "close": 3.14, "volume": 418.0}, {"date": "2018-05-02", "close": 3.15, "volume": 1500.0}, {"date": "2018-05-03", "close": 3.25, "volume": 7749.0}, {"date": "2018-05-04", "close": 3.25, "volume": 6000.0}, {"date": "2018-05-09", "close": 3.2, "volume": 2040.0}, {"date": "2018-05-10", "close": 3.47, "volume": 43858.0}, {"date": "2018-05-11", "close": 3.42, "volume": 500.0}, {"date": "2018-05-15", "close": 3.38, "volume": 1137.0}, {"date": "2018-05-16", "close": 3.59, "volume": 23238.0}, {"date": "2018-05-17", "close": 3.65, "volume": 13091.0}, {"date": "2018-05-18", "close": 3.7, "volume": 518.0}, {"date": "2018-05-21", "close": 3.8, "volume": 16381.0}, {"date": "2018-05-22", "close": 3.78, "volume": 12372.0}, {"date": "2018-05-23", "close": 3.75, "volume": 2601.0}, {"date": "2018-05-24", "close": 3.8, "volume": 32920.0}, {"date": "2018-05-25", "close": 3.89, "volume": 10025.0}, {"date": "2018-05-28", "close": 3.9, "volume": 7956.0}, {"date": "2018-05-29", "close": 3.95, "volume": 13627.0}, {"date": "2018-05-30", "close": 3.95, "volume": 6422.0}, {"date": "2018-05-31", "close": 3.9, "volume": 20516.0}, {"date": "2018-06-01", "close": 3.95, "volume": 2877.0}, {"date": "2018-06-04", "close": 3.95, "volume": 5280.0}, {"date": "2018-06-05", "close": 3.95, "volume": 8500.0}, {"date": "2018-06-06", "close": 4.07, "volume": 4917.0}, {"date": "2018-06-07", "close": 4.17, "volume": 9456.0}, {"date": "2018-06-08", "close": 4.25, "volume": 6441.0}, {"date": "2018-06-12", "close": 4.35, "volume": 15160.0}, {"date": "2018-06-13", "close": 4.35, "volume": 9204.0}, {"date": "2018-06-14", "close": 4.35, "volume": 9873.0}, {"date": "2018-06-15", "close": 4.31, "volume": 7395.0}, {"date": "2018-06-18", "close": 4.3, "volume": 20967.0}, {"date": "2018-06-19", "close": 4.29, "volume": 1803.0}, {"date": "2018-06-20", "close": 4.22, "volume": 4730.0}, {"date": "2018-06-21", "close": 4.18, "volume": 162.0}, {"date": "2018-06-22", "close": 4.06, "volume": 9251.0}, {"date": "2018-06-25", "close": 4.17, "volume": 1499.0}, {"date": "2018-06-26", "close": 4.03, "volume": 5000.0}, {"date": "2018-06-27", "close": 4.16, "volume": 13070.0}, {"date": "2018-06-28", "close": 4.16, "volume": 8822.0}, {"date": "2018-06-29", "close": 4.24, "volume": 11578.0}, {"date": "2018-07-02", "close": 4.26, "volume": 16536.0}, {"date": "2018-07-03", "close": 4.26, "volume": 2347.0}, {"date": "2018-07-04", "close": 4.17, "volume": 11653.0}, {"date": "2018-07-05", "close": 4.16, "volume": 6347.0}, {"date": "2018-07-06", "close": 4.19, "volume": 3385.0}, {"date": "2018-07-09", "close": 4.22, "volume": 6625.0}, {"date": "2018-07-10", "close": 4.26, "volume": 6552.0}, {"date": "2018-07-11", "close": 4.3, "volume": 11736.0}, {"date": "2018-07-12", "close": 4.35, "volume": 6150.0}, {"date": "2018-07-13", "close": 4.45, "volume": 12827.0}, {"date": "2018-07-16", "close": 4.56, "volume": 2629.0}, {"date": "2018-07-17", "close": 4.43, "volume": 11139.0}, {"date": "2018-07-18", "close": 4.45, "volume": 5141.0}, {"date": "2018-07-19", "close": 4.35, "volume": 2000.0}, {"date": "2018-07-20", "close": 4.45, "volume": 4668.0}, {"date": "2018-07-23", "close": 4.45, "volume": 4123.0}, {"date": "2018-07-24", "close": 4.36, "volume": 5978.0}, {"date": "2018-07-25", "close": 4.41, "volume": 4518.0}, {"date": "2018-07-26", "close": 4.67, "volume": 2213.0}, {"date": "2018-07-27", "close": 4.67, "volume": 984.0}, {"date": "2018-07-30", "close": 5.0, "volume": 14143.0}, {"date": "2018-07-31", "close": 4.99, "volume": 6537.0}, {"date": "2018-08-01", "close": 5.01, "volume": 15280.0}, {"date": "2018-08-02", "close": 5.2, "volume": 6684.0}, {"date": "2018-08-03", "close": 5.12, "volume": 7067.0}, {"date": "2018-08-06", "close": 5.07, "volume": 3944.0}, {"date": "2018-08-07", "close": 5.07, "volume": 1909.0}, {"date": "2018-08-08", "close": 4.88, "volume": 845.0}, {"date": "2018-08-09", "close": 4.99, "volume": 1873.0}, {"date": "2018-08-10", "close": 4.97, "volume": 1499.0}, {"date": "2018-08-13", "close": 4.81, "volume": 6659.0}, {"date": "2018-08-14", "close": 4.81, "volume": 4396.0}, {"date": "2018-08-15", "close": 4.81, "volume": 1173.0}, {"date": "2018-08-16", "close": 4.81, "volume": 537.0}, {"date": "2018-08-17", "close": 4.84, "volume": 13.0}, {"date": "2018-08-20", "close": 4.81, "volume": 9000.0}, {"date": "2018-08-21", "close": 4.81, "volume": 135.0}, {"date": "2018-08-22", "close": 4.7, "volume": 3284.0}, {"date": "2018-08-23", "close": 4.7, "volume": 8043.0}, {"date": "2018-08-24", "close": 4.67, "volume": 107.0}, {"date": "2018-08-27", "close": 4.4, "volume": 13108.0}, {"date": "2018-08-28", "close": 4.3, "volume": 1632.0}, {"date": "2018-08-29", "close": 4.35, "volume": 29174.0}, {"date": "2018-08-30", "close": 4.29, "volume": 9309.0}, {"date": "2018-08-31", "close": 4.1, "volume": 10182.0}, {"date": "2018-09-03", "close": 4.1, "volume": 12667.0}, {"date": "2018-09-05", "close": 4.15, "volume": 3587.0}, {"date": "2018-09-07", "close": 4.13, "volume": 5456.0}, {"date": "2018-09-10", "close": 4.11, "volume": 150.0}, {"date": "2018-09-11", "close": 4.1, "volume": 3411.0}, {"date": "2018-09-12", "close": 4.18, "volume": 371.0}, {"date": "2018-09-13", "close": 4.11, "volume": 3218.0}, {"date": "2018-09-14", "close": 4.14, "volume": 4521.0}, {"date": "2018-09-17", "close": 4.13, "volume": 3749.0}, {"date": "2018-09-18", "close": 4.05, "volume": 2400.0}, {"date": "2018-09-19", "close": 4.05, "volume": 2000.0}, {"date": "2018-09-20", "close": 4.05, "volume": 1042.0}, {"date": "2018-09-21", "close": 4.0, "volume": 16115.0}, {"date": "2018-09-24", "close": 4.0, "volume": 2709.0}, {"date": "2018-09-25", "close": 3.96, "volume": 3000.0}, {"date": "2018-09-26", "close": 3.96, "volume": 4.0}, {"date": "2018-09-27", "close": 3.99, "volume": 2.0}, {"date": "2018-09-28", "close": 4.16, "volume": 9557.0}, {"date": "2018-10-01", "close": 4.3, "volume": 4655.0}, {"date": "2018-10-02", "close": 4.36, "volume": 5931.0}, {"date": "2018-10-03", "close": 4.8, "volume": 16732.0}, {"date": "2018-10-04", "close": 4.87, "volume": 31391.0}, {"date": "2018-10-05", "close": 4.96, "volume": 31426.0}, {"date": "2018-10-08", "close": 4.98, "volume": 9714.0}, {"date": "2018-10-09", "close": 4.98, "volume": 19920.0}, {"date": "2018-10-10", "close": 5.0, "volume": 1627.0}, {"date": "2018-10-11", "close": 4.89, "volume": 22761.0}, {"date": "2018-10-12", "close": 4.89, "volume": 3407.0}, {"date": "2018-10-15", "close": 4.86, "volume": 6003.0}, {"date": "2018-10-16", "close": 4.87, "volume": 4460.0}, {"date": "2018-10-17", "close": 4.89, "volume": 9397.0}, {"date": "2018-10-18", "close": 4.89, "volume": 5357.0}, {"date": "2018-10-19", "close": 4.89, "volume": 6516.0}, {"date": "2018-10-22", "close": 4.87, "volume": 2149.0}, {"date": "2018-10-23", "close": 4.82, "volume": 2139.0}, {"date": "2018-10-24", "close": 4.8, "volume": 8314.0}, {"date": "2018-10-25", "close": 4.76, "volume": 1701.0}, {"date": "2018-10-26", "close": 4.75, "volume": 2004.0}, {"date": "2018-10-29", "close": 4.95, "volume": 17071.0}, {"date": "2018-10-30", "close": 4.95, "volume": 2095.0}, {"date": "2018-10-31", "close": 4.86, "volume": 11279.0}, {"date": "2018-11-01", "close": 4.8, "volume": 3000.0}, {"date": "2018-11-02", "close": 4.9, "volume": 798.0}, {"date": "2018-11-05", "close": 4.79, "volume": 2241.0}, {"date": "2018-11-06", "close": 4.77, "volume": 3049.0}, {"date": "2018-11-07", "close": 4.75, "volume": 2800.0}, {"date": "2018-11-08", "close": 4.8, "volume": 507.0}, {"date": "2018-11-09", "close": 4.85, "volume": 1500.0}, {"date": "2018-11-12", "close": 4.89, "volume": 1260.0}, {"date": "2018-11-13", "close": 4.89, "volume": 1849.0}, {"date": "2018-11-14", "close": 4.78, "volume": 4000.0}, {"date": "2018-11-15", "close": 4.89, "volume": 600.0}, {"date": "2018-11-16", "close": 4.75, "volume": 1120.0}, {"date": "2018-11-19", "close": 4.65, "volume": 4092.0}, {"date": "2018-11-20", "close": 4.25, "volume": 5702.0}, {"date": "2018-11-21", "close": 4.12, "volume": 588.0}, {"date": "2018-11-22", "close": 4.17, "volume": 876.0}, {"date": "2018-11-26", "close": 4.17, "volume": 726.0}, {"date": "2018-11-27", "close": 4.01, "volume": 2000.0}, {"date": "2018-11-29", "close": 3.96, "volume": 8966.0}, {"date": "2018-11-30", "close": 3.98, "volume": 17276.0}, {"date": "2018-12-03", "close": 3.85, "volume": 436.0}, {"date": "2018-12-05", "close": 3.64, "volume": 15397.0}, {"date": "2018-12-10", "close": 3.71, "volume": 3900.0}, {"date": "2018-12-11", "close": 4.03, "volume": 1230.0}, {"date": "2018-12-13", "close": 3.95, "volume": 838.0}, {"date": "2018-12-17", "close": 3.74, "volume": 1773.0}, {"date": "2018-12-19", "close": 3.83, "volume": 34892.0}, {"date": "2018-12-20", "close": 3.83, "volume": 300.0}, {"date": "2018-12-21", "close": 3.8, "volume": 1089.0}, {"date": "2018-12-28", "close": 3.77, "volume": 222.0}, {"date": "2019-01-02", "close": 4.18, "volume": 619.0}, {"date": "2019-01-09", "close": 4.08, "volume": 393.0}, {"date": "2019-01-14", "close": 4.08, "volume": 2150.0}, {"date": "2019-01-15", "close": 4.2, "volume": 357.0}, {"date": "2019-01-16", "close": 4.2, "volume": 2012.0}, {"date": "2019-01-17", "close": 4.1, "volume": 1710.0}, {"date": "2019-01-18", "close": 4.01, "volume": 174.0}, {"date": "2019-01-21", "close": 4.0, "volume": 100.0}, {"date": "2019-01-22", "close": 3.99, "volume": 771.0}, {"date": "2019-01-23", "close": 4.0, "volume": 229.0}, {"date": "2019-01-24", "close": 4.03, "volume": 1600.0}, {"date": "2019-01-25", "close": 4.01, "volume": 1280.0}, {"date": "2019-01-29", "close": 4.0, "volume": 70.0}, {"date": "2019-01-31", "close": 4.1, "volume": 2695.0}, {"date": "2019-02-01", "close": 4.15, "volume": 2337.0}, {"date": "2019-02-04", "close": 4.14, "volume": 1300.0}, {"date": "2019-02-05", "close": 4.14, "volume": 190.0}, {"date": "2019-02-12", "close": 3.9, "volume": 7836.0}, {"date": "2019-02-14", "close": 3.92, "volume": 17.0}, {"date": "2019-02-15", "close": 3.92, "volume": 170.0}, {"date": "2019-02-18", "close": 3.93, "volume": 1203.0}, {"date": "2019-02-19", "close": 3.97, "volume": 1719.0}, {"date": "2019-02-20", "close": 3.88, "volume": 2500.0}, {"date": "2019-02-21", "close": 3.88, "volume": 1402.0}, {"date": "2019-02-22", "close": 3.88, "volume": 4758.0}, {"date": "2019-02-25", "close": 3.9, "volume": 758.0}, {"date": "2019-02-26", "close": 3.91, "volume": 1073.0}, {"date": "2019-02-27", "close": 3.93, "volume": 1000.0}, {"date": "2019-02-28", "close": 3.93, "volume": 1000.0}, {"date": "2019-03-01", "close": 3.9, "volume": 4101.0}, {"date": "2019-03-04", "close": 3.9, "volume": 256.0}, {"date": "2019-03-05", "close": 3.84, "volume": 3920.0}, {"date": "2019-03-07", "close": 3.85, "volume": 217.0}, {"date": "2019-03-08", "close": 3.7, "volume": 10260.0}, {"date": "2019-03-11", "close": 3.8, "volume": 529.0}, {"date": "2019-03-13", "close": 3.8, "volume": 362.0}, {"date": "2019-03-14", "close": 3.7, "volume": 5100.0}, {"date": "2019-03-15", "close": 3.8, "volume": 410.0}, {"date": "2019-03-18", "close": 3.75, "volume": 14456.0}, {"date": "2019-03-20", "close": 3.64, "volume": 23357.0}, {"date": "2019-03-21", "close": 3.65, "volume": 2000.0}, {"date": "2019-03-22", "close": 3.75, "volume": 900.0}, {"date": "2019-03-25", "close": 3.76, "volume": 1670.0}, {"date": "2019-03-26", "close": 3.7, "volume": 4409.0}, {"date": "2019-03-27", "close": 3.7, "volume": 4190.0}, {"date": "2019-03-28", "close": 3.6, "volume": 6541.0}, {"date": "2019-03-29", "close": 3.62, "volume": 1632.0}, {"date": "2019-04-01", "close": 3.55, "volume": 13157.0}, {"date": "2019-04-02", "close": 3.55, "volume": 4026.0}, {"date": "2019-04-03", "close": 3.55, "volume": 10357.0}, {"date": "2019-04-04", "close": 3.52, "volume": 1100.0}, {"date": "2019-04-05", "close": 3.45, "volume": 15500.0}, {"date": "2019-04-08", "close": 3.45, "volume": 1200.0}, {"date": "2019-04-09", "close": 3.45, "volume": 5224.0}, {"date": "2019-04-10", "close": 3.54, "volume": 7341.0}, {"date": "2019-04-11", "close": 3.45, "volume": 2800.0}, {"date": "2019-04-12", "close": 3.41, "volume": 24.0}, {"date": "2019-04-15", "close": 3.42, "volume": 1860.0}, {"date": "2019-04-16", "close": 3.5, "volume": 5478.0}, {"date": "2019-04-17", "close": 3.55, "volume": 330.0}, {"date": "2019-04-18", "close": 3.61, "volume": 3.0}, {"date": "2019-04-24", "close": 3.76, "volume": 4596.0}, {"date": "2019-04-29", "close": 3.76, "volume": 2000.0}, {"date": "2019-04-30", "close": 3.76, "volume": 121.0}, {"date": "2019-05-01", "close": 3.94, "volume": 1300.0}, {"date": "2019-05-03", "close": 3.83, "volume": 12595.0}, {"date": "2019-05-06", "close": 3.83, "volume": 200.0}, {"date": "2019-05-07", "close": 3.89, "volume": 860.0}, {"date": "2019-05-08", "close": 3.89, "volume": 1500.0}, {"date": "2019-05-09", "close": 3.91, "volume": 22143.0}, {"date": "2019-05-10", "close": 3.95, "volume": 2435.0}, {"date": "2019-05-13", "close": 3.9, "volume": 1806.0}, {"date": "2019-05-14", "close": 3.8, "volume": 2944.0}, {"date": "2019-05-15", "close": 3.8, "volume": 19500.0}, {"date": "2019-05-17", "close": 3.75, "volume": 3452.0}, {"date": "2019-05-20", "close": 3.75, "volume": 250.0}, {"date": "2019-05-23", "close": 3.8, "volume": 500.0}, {"date": "2019-05-27", "close": 3.7, "volume": 2000.0}, {"date": "2019-05-28", "close": 3.67, "volume": 2984.0}, {"date": "2019-05-29", "close": 3.68, "volume": 700.0}, {"date": "2019-05-30", "close": 3.79, "volume": 2000.0}, {"date": "2019-05-31", "close": 3.66, "volume": 200.0}, {"date": "2019-06-03", "close": 3.65, "volume": 702.0}, {"date": "2019-06-04", "close": 3.65, "volume": 63995.0}, {"date": "2019-06-07", "close": 3.61, "volume": 2000.0}, {"date": "2019-06-11", "close": 3.65, "volume": 3726.0}, {"date": "2019-06-12", "close": 3.55, "volume": 4571.0}, {"date": "2019-06-13", "close": 3.55, "volume": 8053.0}, {"date": "2019-06-14", "close": 3.49, "volume": 1012.0}, {"date": "2019-06-17", "close": 3.49, "volume": 3783.0}, {"date": "2019-06-18", "close": 3.51, "volume": 2400.0}, {"date": "2019-06-19", "close": 3.52, "volume": 2450.0}, {"date": "2019-06-20", "close": 3.55, "volume": 4873.0}, {"date": "2019-06-21", "close": 3.6, "volume": 11932.0}, {"date": "2019-06-24", "close": 3.67, "volume": 8240.0}, {"date": "2019-06-26", "close": 3.67, "volume": 290.0}, {"date": "2019-06-28", "close": 3.53, "volume": 734.0}, {"date": "2019-07-01", "close": 3.54, "volume": 449.0}, {"date": "2019-07-02", "close": 3.7, "volume": 6012.0}, {"date": "2019-07-03", "close": 3.56, "volume": 7192.0}, {"date": "2019-07-04", "close": 3.55, "volume": 4104.0}, {"date": "2019-07-09", "close": 3.56, "volume": 1680.0}, {"date": "2019-07-11", "close": 3.68, "volume": 3820.0}, {"date": "2019-07-12", "close": 3.71, "volume": 6014.0}, {"date": "2019-07-16", "close": 3.75, "volume": 3416.0}, {"date": "2019-07-17", "close": 3.75, "volume": 285.0}, {"date": "2019-07-18", "close": 3.75, "volume": 2000.0}, {"date": "2019-07-19", "close": 3.84, "volume": 885.0}, {"date": "2019-07-22", "close": 3.96, "volume": 12151.0}, {"date": "2019-07-23", "close": 3.95, "volume": 5705.0}, {"date": "2019-07-24", "close": 3.95, "volume": 7034.0}, {"date": "2019-07-25", "close": 3.96, "volume": 289.0}, {"date": "2019-07-26", "close": 3.93, "volume": 2128.0}, {"date": "2019-07-29", "close": 3.93, "volume": 2306.0}, {"date": "2019-07-30", "close": 3.93, "volume": 2417.0}, {"date": "2019-07-31", "close": 4.03, "volume": 15336.0}, {"date": "2019-08-01", "close": 4.02, "volume": 3664.0}, {"date": "2019-08-05", "close": 4.0, "volume": 2687.0}, {"date": "2019-08-06", "close": 4.19, "volume": 3898.0}, {"date": "2019-08-08", "close": 3.9, "volume": 1337.0}, {"date": "2019-08-09", "close": 4.03, "volume": 128.0}, {"date": "2019-08-12", "close": 4.03, "volume": 1331.0}, {"date": "2019-08-13", "close": 4.03, "volume": 450.0}, {"date": "2019-08-14", "close": 4.02, "volume": 3612.0}, {"date": "2019-08-15", "close": 4.04, "volume": 1000.0}, {"date": "2019-08-16", "close": 4.01, "volume": 526.0}, {"date": "2019-08-19", "close": 4.01, "volume": 834.0}, {"date": "2019-08-20", "close": 4.03, "volume": 300.0}, {"date": "2019-08-26", "close": 4.14, "volume": 1500.0}, {"date": "2019-08-27", "close": 4.09, "volume": 3524.0}, {"date": "2019-08-29", "close": 4.09, "volume": 130.0}, {"date": "2019-08-30", "close": 3.99, "volume": 605.0}, {"date": "2019-09-03", "close": 3.99, "volume": 108.0}, {"date": "2019-09-04", "close": 4.0, "volume": 5520.0}, {"date": "2019-09-06", "close": 4.07, "volume": 899.0}, {"date": "2019-09-09", "close": 4.14, "volume": 4608.0}, {"date": "2019-09-10", "close": 4.2, "volume": 4000.0}, {"date": "2019-09-11", "close": 4.17, "volume": 17133.0}, {"date": "2019-09-12", "close": 4.15, "volume": 240.0}, {"date": "2019-09-13", "close": 4.15, "volume": 26400.0}, {"date": "2019-09-16", "close": 4.14, "volume": 9700.0}, {"date": "2019-09-17", "close": 4.14, "volume": 4058.0}, {"date": "2019-09-18", "close": 4.14, "volume": 2200.0}, {"date": "2019-09-19", "close": 4.12, "volume": 3181.0}, {"date": "2019-09-23", "close": 4.12, "volume": 11098.0}, {"date": "2019-09-24", "close": 4.17, "volume": 5233.0}, {"date": "2019-10-02", "close": 4.13, "volume": 1600.0}, {"date": "2019-10-03", "close": 4.12, "volume": 9663.0}, {"date": "2019-10-08", "close": 4.12, "volume": 2100.0}, {"date": "2019-10-10", "close": 4.12, "volume": 700.0}, {"date": "2019-10-11", "close": 4.13, "volume": 1191.0}, {"date": "2019-10-14", "close": 4.12, "volume": 2953.0}, {"date": "2019-10-15", "close": 4.13, "volume": 3148.0}, {"date": "2019-10-17", "close": 4.15, "volume": 500.0}, {"date": "2019-10-21", "close": 4.12, "volume": 1223.0}, {"date": "2019-10-22", "close": 4.12, "volume": 8411.0}, {"date": "2019-10-23", "close": 4.12, "volume": 5589.0}, {"date": "2019-10-24", "close": 4.12, "volume": 3525.0}, {"date": "2019-10-28", "close": 4.12, "volume": 2760.0}, {"date": "2019-10-29", "close": 4.12, "volume": 2500.0}, {"date": "2019-10-30", "close": 4.14, "volume": 1233.0}, {"date": "2019-10-31", "close": 4.12, "volume": 3600.0}, {"date": "2019-11-04", "close": 4.16, "volume": 3079.0}, {"date": "2019-11-05", "close": 4.2, "volume": 1500.0}, {"date": "2019-11-07", "close": 4.2, "volume": 153.0}, {"date": "2019-11-08", "close": 4.12, "volume": 1134.0}, {"date": "2019-11-14", "close": 4.14, "volume": 668.0}, {"date": "2019-11-15", "close": 4.14, "volume": 3920.0}, {"date": "2019-11-21", "close": 4.13, "volume": 514.0}, {"date": "2019-11-25", "close": 4.15, "volume": 1128.0}, {"date": "2019-11-26", "close": 4.25, "volume": 880.0}, {"date": "2019-11-27", "close": 4.32, "volume": 4948.0}, {"date": "2019-11-28", "close": 4.33, "volume": 200.0}, {"date": "2019-11-29", "close": 4.28, "volume": 11261.0}, {"date": "2019-12-04", "close": 4.47, "volume": 1000.0}, {"date": "2019-12-09", "close": 4.22, "volume": 690.0}, {"date": "2019-12-11", "close": 4.21, "volume": 850.0}, {"date": "2019-12-12", "close": 4.21, "volume": 2677.0}, {"date": "2019-12-16", "close": 4.16, "volume": 3700.0}, {"date": "2019-12-18", "close": 4.19, "volume": 198.0}, {"date": "2019-12-20", "close": 4.25, "volume": 409.0}, {"date": "2019-12-24", "close": 4.25, "volume": 2888.0}, {"date": "2019-12-30", "close": 4.46, "volume": 200.0}, {"date": "2019-12-31", "close": 4.47, "volume": 225.0}, {"date": "2020-01-07", "close": 4.3, "volume": 5334.0}, {"date": "2020-01-08", "close": 4.25, "volume": 2180.0}, {"date": "2020-01-09", "close": 4.26, "volume": 1200.0}, {"date": "2020-01-13", "close": 4.21, "volume": 5000.0}, {"date": "2020-01-14", "close": 4.23, "volume": 200.0}, {"date": "2020-01-15", "close": 4.31, "volume": 1062.0}, {"date": "2020-01-16", "close": 4.28, "volume": 1000.0}, {"date": "2020-01-17", "close": 4.28, "volume": 1.0}, {"date": "2020-01-20", "close": 4.28, "volume": 1445.0}, {"date": "2020-01-21", "close": 4.3, "volume": 2934.0}, {"date": "2020-01-22", "close": 4.36, "volume": 1200.0}, {"date": "2020-01-23", "close": 4.36, "volume": 5000.0}, {"date": "2020-01-24", "close": 4.34, "volume": 8678.0}, {"date": "2020-01-28", "close": 4.35, "volume": 7589.0}, {"date": "2020-01-29", "close": 4.34, "volume": 800.0}, {"date": "2020-01-30", "close": 4.34, "volume": 400.0}, {"date": "2020-01-31", "close": 4.36, "volume": 2000.0}, {"date": "2020-02-03", "close": 4.3, "volume": 13139.0}, {"date": "2020-02-04", "close": 4.3, "volume": 5000.0}, {"date": "2020-02-05", "close": 4.4, "volume": 800.0}, {"date": "2020-02-06", "close": 4.28, "volume": 6377.0}, {"date": "2020-02-07", "close": 4.3, "volume": 1518.0}, {"date": "2020-02-10", "close": 4.12, "volume": 21519.0}, {"date": "2020-02-12", "close": 4.01, "volume": 9950.0}, {"date": "2020-02-17", "close": 4.06, "volume": 358.0}, {"date": "2020-02-18", "close": 4.17, "volume": 500.0}, {"date": "2020-02-19", "close": 4.21, "volume": 1962.0}, {"date": "2020-02-20", "close": 4.21, "volume": 2367.0}, {"date": "2020-02-21", "close": 4.21, "volume": 19790.0}, {"date": "2020-02-24", "close": 4.3, "volume": 5890.0}, {"date": "2020-02-25", "close": 4.16, "volume": 6462.0}, {"date": "2020-02-26", "close": 4.16, "volume": 5974.0}, {"date": "2020-02-28", "close": 4.06, "volume": 8245.0}, {"date": "2020-03-02", "close": 4.01, "volume": 9048.0}, {"date": "2020-03-03", "close": 4.06, "volume": 1110.0}, {"date": "2020-03-04", "close": 4.02, "volume": 1943.0}, {"date": "2020-03-09", "close": 3.94, "volume": 17326.0}, {"date": "2020-03-10", "close": 4.09, "volume": 14540.0}, {"date": "2020-03-12", "close": 3.9, "volume": 47000.0}, {"date": "2020-03-13", "close": 3.5, "volume": 9110.0}, {"date": "2020-03-16", "close": 3.75, "volume": 20470.0}, {"date": "2020-03-17", "close": 3.61, "volume": 27240.0}, {"date": "2020-03-18", "close": 3.5, "volume": 10660.0}, {"date": "2020-03-19", "close": 3.5, "volume": 9575.0}, {"date": "2020-03-20", "close": 3.5, "volume": 10802.0}, {"date": "2020-03-23", "close": 3.05, "volume": 13610.0}, {"date": "2020-03-24", "close": 2.99, "volume": 8687.0}, {"date": "2020-03-25", "close": 3.02, "volume": 4727.0}, {"date": "2020-03-26", "close": 3.05, "volume": 690.0}, {"date": "2020-03-27", "close": 3.4, "volume": 17610.0}, {"date": "2020-03-30", "close": 3.4, "volume": 453.0}, {"date": "2020-03-31", "close": 3.45, "volume": 91548.0}, {"date": "2020-04-01", "close": 3.46, "volume": 1150.0}, {"date": "2020-04-03", "close": 3.5, "volume": 5000.0}, {"date": "2020-04-06", "close": 3.59, "volume": 1410.0}, {"date": "2020-04-07", "close": 3.8, "volume": 8084.0}, {"date": "2020-04-09", "close": 3.95, "volume": 2520.0}, {"date": "2020-04-14", "close": 3.44, "volume": 5506.0}, {"date": "2020-04-15", "close": 3.48, "volume": 2168.0}, {"date": "2020-04-16", "close": 3.48, "volume": 4530.0}, {"date": "2020-04-17", "close": 3.47, "volume": 1787.0}, {"date": "2020-04-20", "close": 3.47, "volume": 1260.0}, {"date": "2020-04-22", "close": 3.5, "volume": 275.0}, {"date": "2020-04-23", "close": 3.5, "volume": 725.0}, {"date": "2020-04-24", "close": 3.49, "volume": 4512.0}, {"date": "2020-04-28", "close": 3.6, "volume": 150.0}, {"date": "2020-05-04", "close": 3.52, "volume": 1000.0}, {"date": "2020-05-05", "close": 3.47, "volume": 9419.0}, {"date": "2020-05-08", "close": 3.45, "volume": 5616.0}, {"date": "2020-05-14", "close": 3.42, "volume": 4518.0}, {"date": "2020-05-15", "close": 3.43, "volume": 3000.0}, {"date": "2020-05-18", "close": 3.4, "volume": 91507.0}, {"date": "2020-05-19", "close": 3.45, "volume": 4100.0}, {"date": "2020-05-20", "close": 3.5, "volume": 166.0}, {"date": "2020-05-21", "close": 3.66, "volume": 1050.0}, {"date": "2020-05-22", "close": 3.55, "volume": 5854.0}, {"date": "2020-05-25", "close": 3.82, "volume": 1228.0}, {"date": "2020-05-27", "close": 4.22, "volume": 10766.0}, {"date": "2020-05-28", "close": 4.22, "volume": 1698.0}, {"date": "2020-05-29", "close": 4.26, "volume": 5000.0}, {"date": "2020-06-01", "close": 4.25, "volume": 1404.0}, {"date": "2020-06-02", "close": 4.25, "volume": 2000.0}, {"date": "2020-06-03", "close": 4.3, "volume": 2000.0}, {"date": "2020-06-09", "close": 4.3, "volume": 5700.0}, {"date": "2020-06-10", "close": 4.3, "volume": 1556.0}, {"date": "2020-06-11", "close": 4.35, "volume": 1250.0}, {"date": "2020-06-12", "close": 4.2, "volume": 10470.0}, {"date": "2020-06-16", "close": 4.22, "volume": 1260.0}, {"date": "2020-06-17", "close": 4.26, "volume": 11432.0}, {"date": "2020-06-22", "close": 4.2, "volume": 4076.0}, {"date": "2020-06-23", "close": 4.2, "volume": 3000.0}, {"date": "2020-06-24", "close": 4.3, "volume": 417.0}, {"date": "2020-06-26", "close": 4.18, "volume": 4828.0}, {"date": "2020-06-29", "close": 4.18, "volume": 412.0}, {"date": "2020-06-30", "close": 4.18, "volume": 2273.0}, {"date": "2020-07-08", "close": 4.16, "volume": 2433.0}, {"date": "2020-07-10", "close": 4.14, "volume": 4168.0}, {"date": "2020-07-13", "close": 4.1, "volume": 5000.0}, {"date": "2020-07-14", "close": 4.01, "volume": 667.0}, {"date": "2020-07-17", "close": 4.02, "volume": 484.0}, {"date": "2020-07-20", "close": 4.17, "volume": 1532.0}, {"date": "2020-07-24", "close": 4.5, "volume": 13727.0}, {"date": "2020-07-27", "close": 4.5, "volume": 5920.0}, {"date": "2020-07-28", "close": 4.39, "volume": 1220.0}, {"date": "2020-07-29", "close": 4.39, "volume": 5150.0}, {"date": "2020-07-30", "close": 4.4, "volume": 1377.0}, {"date": "2020-08-03", "close": 4.26, "volume": 8175.0}, {"date": "2020-08-04", "close": 4.3, "volume": 4820.0}, {"date": "2020-08-05", "close": 4.3, "volume": 148.0}, {"date": "2020-08-06", "close": 4.3, "volume": 15788.0}, {"date": "2020-08-07", "close": 4.49, "volume": 3.0}, {"date": "2020-08-10", "close": 4.49, "volume": 1962.0}, {"date": "2020-08-12", "close": 4.48, "volume": 75954.0}, {"date": "2020-08-14", "close": 4.37, "volume": 1000.0}, {"date": "2020-08-17", "close": 4.5, "volume": 6840.0}, {"date": "2020-08-18", "close": 4.38, "volume": 200.0}, {"date": "2020-08-19", "close": 4.38, "volume": 500.0}, {"date": "2020-08-25", "close": 4.38, "volume": 1000.0}, {"date": "2020-08-26", "close": 4.46, "volume": 113.0}, {"date": "2020-08-27", "close": 4.5, "volume": 25235.0}, {"date": "2020-08-28", "close": 4.5, "volume": 759.0}, {"date": "2020-08-31", "close": 4.51, "volume": 4133.0}, {"date": "2020-09-01", "close": 4.54, "volume": 1410.0}, {"date": "2020-09-02", "close": 4.54, "volume": 150.0}, {"date": "2020-09-03", "close": 4.61, "volume": 406.0}, {"date": "2020-09-07", "close": 4.87, "volume": 4791.0}, {"date": "2020-09-08", "close": 4.77, "volume": 6580.0}, {"date": "2020-09-09", "close": 4.98, "volume": 7862.0}, {"date": "2020-09-10", "close": 4.95, "volume": 11293.0}, {"date": "2020-09-11", "close": 4.72, "volume": 398.0}, {"date": "2020-09-14", "close": 4.94, "volume": 3010.0}, {"date": "2020-09-15", "close": 4.89, "volume": 6256.0}, {"date": "2020-09-16", "close": 4.78, "volume": 800.0}, {"date": "2020-09-17", "close": 4.79, "volume": 5000.0}, {"date": "2020-09-21", "close": 4.85, "volume": 1179.0}, {"date": "2020-09-22", "close": 4.87, "volume": 850.0}, {"date": "2020-09-24", "close": 4.87, "volume": 2634.0}, {"date": "2020-09-30", "close": 4.81, "volume": 1000.0}, {"date": "2020-10-01", "close": 4.79, "volume": 759.0}, {"date": "2020-10-08", "close": 4.82, "volume": 225.0}, {"date": "2020-10-09", "close": 4.87, "volume": 241.0}, {"date": "2020-10-12", "close": 4.91, "volume": 5000.0}, {"date": "2020-10-13", "close": 4.91, "volume": 3089.0}, {"date": "2020-10-14", "close": 4.82, "volume": 1000.0}, {"date": "2020-10-16", "close": 4.91, "volume": 3771.0}, {"date": "2020-10-19", "close": 5.0, "volume": 5742.0}, {"date": "2020-10-20", "close": 6.1, "volume": 10122.0}, {"date": "2020-10-21", "close": 6.0, "volume": 1935.0}, {"date": "2020-10-22", "close": 5.91, "volume": 1524.0}, {"date": "2020-10-23", "close": 5.98, "volume": 6844.0}, {"date": "2020-10-26", "close": 5.91, "volume": 687.0}, {"date": "2020-10-27", "close": 5.8, "volume": 534.0}, {"date": "2020-10-29", "close": 5.85, "volume": 2692.0}, {"date": "2020-11-05", "close": 5.83, "volume": 500.0}, {"date": "2020-11-09", "close": 5.45, "volume": 3902.0}, {"date": "2020-11-10", "close": 5.36, "volume": 9212.0}, {"date": "2020-11-11", "close": 5.26, "volume": 538.0}, {"date": "2020-11-13", "close": 5.2, "volume": 60.0}, {"date": "2020-11-18", "close": 4.75, "volume": 1318.0}, {"date": "2020-11-19", "close": 4.75, "volume": 4017.0}, {"date": "2020-11-20", "close": 5.02, "volume": 1255.0}, {"date": "2020-11-25", "close": 5.11, "volume": 15943.0}, {"date": "2020-11-26", "close": 5.06, "volume": 2721.0}, {"date": "2020-11-27", "close": 5.1, "volume": 3954.0}, {"date": "2020-11-30", "close": 5.09, "volume": 350.0}, {"date": "2020-12-04", "close": 5.15, "volume": 1700.0}, {"date": "2020-12-07", "close": 5.25, "volume": 800.0}, {"date": "2020-12-08", "close": 5.25, "volume": 1000.0}, {"date": "2020-12-11", "close": 5.35, "volume": 3700.0}, {"date": "2020-12-15", "close": 5.2, "volume": 19.0}, {"date": "2020-12-16", "close": 5.2, "volume": 5080.0}, {"date": "2020-12-17", "close": 5.15, "volume": 1221.0}, {"date": "2020-12-23", "close": 5.2, "volume": 19.0}, {"date": "2020-12-29", "close": 5.5, "volume": 1100.0}, {"date": "2020-12-30", "close": 5.5, "volume": 1311.0}, {"date": "2020-12-31", "close": 5.57, "volume": 2000.0}, {"date": "2021-01-05", "close": 5.7, "volume": 2178.0}, {"date": "2021-01-06", "close": 5.57, "volume": 1802.0}, {"date": "2021-01-07", "close": 5.5, "volume": 800.0}, {"date": "2021-01-11", "close": 5.5, "volume": 1362.0}, {"date": "2021-01-12", "close": 5.51, "volume": 920.0}, {"date": "2021-01-13", "close": 5.37, "volume": 6000.0}, {"date": "2021-01-18", "close": 5.15, "volume": 1695.0}, {"date": "2021-01-19", "close": 5.15, "volume": 1664.0}, {"date": "2021-01-21", "close": 4.98, "volume": 4432.0}, {"date": "2021-01-22", "close": 4.8, "volume": 5100.0}, {"date": "2021-01-25", "close": 4.95, "volume": 3426.0}, {"date": "2021-01-29", "close": 5.4, "volume": 6527.0}, {"date": "2021-02-01", "close": 5.41, "volume": 5036.0}, {"date": "2021-02-02", "close": 5.43, "volume": 19.0}, {"date": "2021-02-04", "close": 5.7, "volume": 2180.0}, {"date": "2021-02-05", "close": 5.7, "volume": 990.0}, {"date": "2021-02-10", "close": 6.1, "volume": 6121.0}, {"date": "2021-02-11", "close": 6.05, "volume": 3103.0}, {"date": "2021-02-12", "close": 6.28, "volume": 4702.0}, {"date": "2021-02-15", "close": 6.26, "volume": 10498.0}, {"date": "2021-02-16", "close": 6.35, "volume": 2326.0}, {"date": "2021-02-17", "close": 6.3, "volume": 5556.0}, {"date": "2021-02-18", "close": 6.31, "volume": 978.0}, {"date": "2021-02-19", "close": 6.31, "volume": 1584.0}, {"date": "2021-02-22", "close": 6.28, "volume": 2374.0}, {"date": "2021-02-23", "close": 6.25, "volume": 4500.0}, {"date": "2021-02-24", "close": 6.28, "volume": 2328.0}, {"date": "2021-02-25", "close": 6.25, "volume": 3950.0}, {"date": "2021-02-26", "close": 6.31, "volume": 1139.0}, {"date": "2021-03-01", "close": 6.25, "volume": 6613.0}, {"date": "2021-03-02", "close": 6.4, "volume": 390.0}, {"date": "2021-03-03", "close": 6.37, "volume": 7503.0}, {"date": "2021-03-04", "close": 6.25, "volume": 822.0}, {"date": "2021-03-05", "close": 6.37, "volume": 571.0}, {"date": "2021-03-08", "close": 6.37, "volume": 207.0}, {"date": "2021-03-09", "close": 6.39, "volume": 601.0}, {"date": "2021-03-10", "close": 6.39, "volume": 800079.0}, {"date": "2021-03-11", "close": 6.39, "volume": 7.0}, {"date": "2021-03-12", "close": 6.25, "volume": 3178.0}, {"date": "2021-03-15", "close": 6.49, "volume": 4850.0}, {"date": "2021-03-16", "close": 6.49, "volume": 459.0}, {"date": "2021-03-17", "close": 6.37, "volume": 2664.0}, {"date": "2021-03-22", "close": 6.49, "volume": 11445.0}, {"date": "2021-03-23", "close": 6.5, "volume": 1161.0}, {"date": "2021-03-24", "close": 6.2, "volume": 14500.0}, {"date": "2021-03-25", "close": 6.5, "volume": 2038.0}, {"date": "2021-03-30", "close": 6.66, "volume": 862.0}, {"date": "2021-03-31", "close": 6.85, "volume": 3112.0}, {"date": "2021-04-01", "close": 6.84, "volume": 2933.0}, {"date": "2021-04-06", "close": 6.88, "volume": 2150.0}, {"date": "2021-04-07", "close": 6.88, "volume": 355.0}, {"date": "2021-04-08", "close": 6.88, "volume": 2945.0}, {"date": "2021-04-09", "close": 6.88, "volume": 175.0}, {"date": "2021-04-12", "close": 6.5, "volume": 2487.0}, {"date": "2021-04-13", "close": 6.38, "volume": 886.0}, {"date": "2021-04-14", "close": 6.38, "volume": 8148.0}, {"date": "2021-04-15", "close": 6.38, "volume": 500.0}, {"date": "2021-04-16", "close": 6.57, "volume": 1000.0}, {"date": "2021-04-19", "close": 6.53, "volume": 404.0}, {"date": "2021-04-20", "close": 6.57, "volume": 1377.0}, {"date": "2021-04-21", "close": 6.56, "volume": 107.0}, {"date": "2021-04-23", "close": 6.45, "volume": 698.0}, {"date": "2021-04-26", "close": 6.4, "volume": 2700.0}, {"date": "2021-05-03", "close": 6.45, "volume": 762.0}, {"date": "2021-05-04", "close": 6.45, "volume": 580.0}, {"date": "2021-05-05", "close": 6.31, "volume": 3286.0}, {"date": "2021-05-06", "close": 6.27, "volume": 1655.0}, {"date": "2021-05-07", "close": 6.45, "volume": 4112.0}, {"date": "2021-05-10", "close": 6.56, "volume": 1210.0}, {"date": "2021-05-12", "close": 6.29, "volume": 780.0}, {"date": "2021-05-13", "close": 6.27, "volume": 1146.0}, {"date": "2021-05-14", "close": 6.28, "volume": 1000.0}, {"date": "2021-05-17", "close": 6.28, "volume": 1628.0}, {"date": "2021-05-18", "close": 6.36, "volume": 750.0}, {"date": "2021-05-19", "close": 6.56, "volume": 2166.0}, {"date": "2021-05-21", "close": 6.35, "volume": 275.0}, {"date": "2021-05-24", "close": 6.56, "volume": 10268.0}, {"date": "2021-05-25", "close": 6.79, "volume": 2607.0}, {"date": "2021-05-27", "close": 6.85, "volume": 13828.0}, {"date": "2021-05-28", "close": 7.0, "volume": 5830.0}, {"date": "2021-05-31", "close": 7.2, "volume": 6677.0}, {"date": "2021-06-01", "close": 7.05, "volume": 8124.0}, {"date": "2021-06-02", "close": 7.01, "volume": 20378.0}, {"date": "2021-06-03", "close": 7.16, "volume": 86.0}, {"date": "2021-06-04", "close": 7.17, "volume": 10275.0}, {"date": "2021-06-08", "close": 7.1, "volume": 2824.0}, {"date": "2021-06-09", "close": 7.1, "volume": 2105.0}, {"date": "2021-06-11", "close": 7.1, "volume": 83.0}, {"date": "2021-06-15", "close": 7.1, "volume": 2289.0}, {"date": "2021-06-16", "close": 7.1, "volume": 1789.0}, {"date": "2021-06-18", "close": 7.2, "volume": 1000.0}, {"date": "2021-06-22", "close": 7.02, "volume": 846.0}, {"date": "2021-06-24", "close": 7.0, "volume": 10300.0}, {"date": "2021-06-25", "close": 7.3, "volume": 18348.0}, {"date": "2021-06-28", "close": 7.5, "volume": 5442.0}, {"date": "2021-06-29", "close": 7.6, "volume": 7117.0}, {"date": "2021-06-30", "close": 7.62, "volume": 7082.0}, {"date": "2021-07-01", "close": 7.7, "volume": 4171.0}, {"date": "2021-07-05", "close": 7.71, "volume": 15.0}, {"date": "2021-07-06", "close": 7.59, "volume": 4725.0}, {"date": "2021-07-07", "close": 7.61, "volume": 1000163.0}, {"date": "2021-07-08", "close": 7.59, "volume": 114.0}, {"date": "2021-07-09", "close": 7.65, "volume": 3438.0}, {"date": "2021-07-13", "close": 7.94, "volume": 3522.0}, {"date": "2021-07-14", "close": 7.9, "volume": 3902.0}, {"date": "2021-07-15", "close": 7.95, "volume": 2717.0}, {"date": "2021-07-16", "close": 7.88, "volume": 548.0}, {"date": "2021-07-19", "close": 7.8, "volume": 1600.0}, {"date": "2021-07-20", "close": 7.55, "volume": 2428.0}, {"date": "2021-07-21", "close": 7.43, "volume": 8848.0}, {"date": "2021-07-22", "close": 7.56, "volume": 60.0}, {"date": "2021-07-23", "close": 7.65, "volume": 131.0}, {"date": "2021-07-26", "close": 7.3, "volume": 6887.0}, {"date": "2021-07-27", "close": 7.55, "volume": 3021.0}, {"date": "2021-07-28", "close": 7.36, "volume": 437.0}, {"date": "2021-07-29", "close": 7.39, "volume": 860.0}, {"date": "2021-07-30", "close": 7.65, "volume": 2268.0}, {"date": "2021-08-03", "close": 7.4, "volume": 5489.0}, {"date": "2021-08-04", "close": 7.4, "volume": 5292.0}, {"date": "2021-08-05", "close": 7.35, "volume": 656.0}, {"date": "2021-08-06", "close": 7.3, "volume": 636.0}, {"date": "2021-08-09", "close": 7.37, "volume": 824.0}, {"date": "2021-08-10", "close": 7.4, "volume": 4047.0}, {"date": "2021-08-11", "close": 7.2, "volume": 4008.0}, {"date": "2021-08-12", "close": 7.09, "volume": 6943.0}, {"date": "2021-08-13", "close": 7.12, "volume": 6872.0}, {"date": "2021-08-16", "close": 7.12, "volume": 3900.0}, {"date": "2021-08-17", "close": 7.3, "volume": 7737.0}, {"date": "2021-08-18", "close": 7.33, "volume": 8.0}, {"date": "2021-08-19", "close": 7.07, "volume": 192.0}, {"date": "2021-08-23", "close": 7.3, "volume": 7386.0}, {"date": "2021-08-24", "close": 7.17, "volume": 6190.0}, {"date": "2021-08-25", "close": 7.2, "volume": 1970.0}, {"date": "2021-08-26", "close": 7.52, "volume": 6789.0}, {"date": "2021-08-27", "close": 7.95, "volume": 10785.0}, {"date": "2021-08-30", "close": 8.19, "volume": 1318.0}, {"date": "2021-08-31", "close": 8.18, "volume": 4924.0}, {"date": "2021-09-01", "close": 7.95, "volume": 7241.0}, {"date": "2021-09-02", "close": 8.01, "volume": 2979.0}, {"date": "2021-09-03", "close": 8.1, "volume": 4500.0}, {"date": "2021-09-06", "close": 8.25, "volume": 3156.0}, {"date": "2021-09-07", "close": 8.29, "volume": 4344.0}, {"date": "2021-09-08", "close": 8.29, "volume": 305.0}, {"date": "2021-09-09", "close": 8.3, "volume": 1068.0}, {"date": "2021-09-10", "close": 8.25, "volume": 1384.0}, {"date": "2021-09-13", "close": 8.16, "volume": 4453.0}, {"date": "2021-09-14", "close": 8.26, "volume": 2645.0}, {"date": "2021-09-15", "close": 8.11, "volume": 1011.0}, {"date": "2021-09-16", "close": 8.08, "volume": 977.0}, {"date": "2021-09-17", "close": 8.05, "volume": 782.0}, {"date": "2021-09-20", "close": 8.01, "volume": 5400.0}, {"date": "2021-09-21", "close": 7.9, "volume": 2291.0}, {"date": "2021-09-22", "close": 8.0, "volume": 1506.0}, {"date": "2021-09-23", "close": 8.13, "volume": 1521.0}, {"date": "2021-09-24", "close": 8.1, "volume": 1838.0}, {"date": "2021-09-27", "close": 8.3, "volume": 5209.0}, {"date": "2021-09-28", "close": 8.26, "volume": 1.0}, {"date": "2021-09-29", "close": 8.28, "volume": 267.0}, {"date": "2021-09-30", "close": 8.25, "volume": 4682.0}, {"date": "2021-10-01", "close": 8.34, "volume": 2245.0}, {"date": "2021-10-04", "close": 8.23, "volume": 3923.0}, {"date": "2021-10-05", "close": 8.0, "volume": 3934.0}, {"date": "2021-10-07", "close": 8.05, "volume": 3071.0}, {"date": "2021-10-08", "close": 8.1, "volume": 675.0}, {"date": "2021-10-11", "close": 8.29, "volume": 1650.0}, {"date": "2021-10-12", "close": 8.29, "volume": 142.0}, {"date": "2021-10-13", "close": 8.38, "volume": 3139.0}, {"date": "2021-10-14", "close": 8.29, "volume": 1200.0}, {"date": "2021-10-15", "close": 8.3, "volume": 18.0}, {"date": "2021-10-18", "close": 8.42, "volume": 6407.0}, {"date": "2021-10-19", "close": 8.11, "volume": 4167.0}, {"date": "2021-10-20", "close": 8.1, "volume": 93.0}, {"date": "2021-10-21", "close": 8.11, "volume": 207.0}, {"date": "2021-10-22", "close": 8.15, "volume": 59.0}, {"date": "2021-10-25", "close": 8.15, "volume": 3.0}, {"date": "2021-10-26", "close": 8.11, "volume": 2743.0}, {"date": "2021-10-28", "close": 8.05, "volume": 400.0}, {"date": "2021-10-29", "close": 8.01, "volume": 2194.0}, {"date": "2021-11-01", "close": 8.02, "volume": 119.0}, {"date": "2021-11-03", "close": 8.3, "volume": 1090.0}, {"date": "2021-11-04", "close": 8.28, "volume": 750.0}, {"date": "2021-11-05", "close": 8.06, "volume": 3177.0}, {"date": "2021-11-08", "close": 7.77, "volume": 10631.0}, {"date": "2021-11-09", "close": 7.8, "volume": 2283.0}, {"date": "2021-11-11", "close": 7.86, "volume": 125.0}, {"date": "2021-11-12", "close": 7.88, "volume": 1.0}, {"date": "2021-11-15", "close": 7.95, "volume": 3454.0}, {"date": "2021-11-16", "close": 8.0, "volume": 6652.0}, {"date": "2021-11-17", "close": 8.0, "volume": 1500.0}, {"date": "2021-11-18", "close": 8.1, "volume": 2863.0}, {"date": "2021-11-19", "close": 9.55, "volume": 11376.0}, {"date": "2021-11-22", "close": 10.86, "volume": 8664.0}, {"date": "2021-11-23", "close": 10.55, "volume": 10563.0}, {"date": "2021-11-24", "close": 10.4, "volume": 2678.0}, {"date": "2021-11-25", "close": 10.39, "volume": 2309.0}, {"date": "2021-11-26", "close": 10.4, "volume": 504.0}, {"date": "2021-11-29", "close": 10.4, "volume": 3120.0}, {"date": "2021-11-30", "close": 9.94, "volume": 483.0}, {"date": "2021-12-01", "close": 10.2, "volume": 16882.0}, {"date": "2021-12-02", "close": 10.2, "volume": 160.0}, {"date": "2021-12-03", "close": 10.39, "volume": 1350.0}, {"date": "2021-12-06", "close": 10.05, "volume": 4000.0}, {"date": "2021-12-07", "close": 10.05, "volume": 200.0}, {"date": "2021-12-08", "close": 10.39, "volume": 5349.0}, {"date": "2021-12-09", "close": 11.0, "volume": 15728.0}, {"date": "2021-12-10", "close": 10.5, "volume": 5559.0}, {"date": "2021-12-13", "close": 10.25, "volume": 5547.0}, {"date": "2021-12-14", "close": 10.1, "volume": 1239.0}, {"date": "2021-12-15", "close": 10.4, "volume": 230.0}, {"date": "2021-12-17", "close": 10.89, "volume": 65.0}, {"date": "2021-12-20", "close": 10.78, "volume": 55302.0}, {"date": "2021-12-21", "close": 10.83, "volume": 2714.0}, {"date": "2021-12-22", "close": 10.71, "volume": 400.0}, {"date": "2021-12-29", "close": 10.75, "volume": 1189.0}, {"date": "2021-12-30", "close": 10.8, "volume": 4159.0}, {"date": "2021-12-31", "close": 10.51, "volume": 3339.0}, {"date": "2022-01-04", "close": 10.71, "volume": 2079.0}, {"date": "2022-01-05", "close": 10.41, "volume": 2818.0}, {"date": "2022-01-06", "close": 10.79, "volume": 3107.0}, {"date": "2022-01-07", "close": 10.51, "volume": 2584.0}, {"date": "2022-01-10", "close": 10.79, "volume": 1172.0}, {"date": "2022-01-11", "close": 10.89, "volume": 665.0}, {"date": "2022-01-12", "close": 10.96, "volume": 7665.0}, {"date": "2022-01-13", "close": 10.77, "volume": 1990.0}, {"date": "2022-01-14", "close": 10.99, "volume": 9285.0}, {"date": "2022-01-17", "close": 11.0, "volume": 3616.0}, {"date": "2022-01-18", "close": 11.0, "volume": 7713.0}, {"date": "2022-01-19", "close": 10.99, "volume": 1303.0}, {"date": "2022-01-20", "close": 11.16, "volume": 4089.0}, {"date": "2022-01-21", "close": 11.16, "volume": 16603.0}, {"date": "2022-01-24", "close": 11.17, "volume": 30447.0}, {"date": "2022-01-25", "close": 10.75, "volume": 2667.0}, {"date": "2022-01-27", "close": 10.6, "volume": 1701.0}, {"date": "2022-01-28", "close": 10.9, "volume": 2638.0}, {"date": "2022-01-31", "close": 10.9, "volume": 722.0}, {"date": "2022-02-01", "close": 11.0, "volume": 5349.0}, {"date": "2022-02-02", "close": 11.3, "volume": 1558.0}, {"date": "2022-02-03", "close": 11.35, "volume": 1654.0}, {"date": "2022-02-04", "close": 11.35, "volume": 558.0}, {"date": "2022-02-07", "close": 11.15, "volume": 1023.0}, {"date": "2022-02-09", "close": 11.1, "volume": 1500.0}, {"date": "2022-02-10", "close": 10.96, "volume": 575.0}, {"date": "2022-02-14", "close": 11.2, "volume": 120.0}, {"date": "2022-02-15", "close": 10.97, "volume": 1822.0}, {"date": "2022-02-16", "close": 11.19, "volume": 50.0}, {"date": "2022-02-17", "close": 11.19, "volume": 166.0}, {"date": "2022-02-18", "close": 10.81, "volume": 2135.0}, {"date": "2022-02-21", "close": 10.8, "volume": 2056.0}, {"date": "2022-02-23", "close": 10.5, "volume": 477.0}, {"date": "2022-02-24", "close": 10.25, "volume": 4369.0}, {"date": "2022-02-25", "close": 10.25, "volume": 6548.0}, {"date": "2022-02-28", "close": 9.8, "volume": 4181.0}, {"date": "2022-03-01", "close": 9.95, "volume": 1296.0}, {"date": "2022-03-02", "close": 9.96, "volume": 2051.0}, {"date": "2022-03-03", "close": 10.0, "volume": 720.0}, {"date": "2022-03-04", "close": 9.81, "volume": 4768.0}, {"date": "2022-03-07", "close": 9.01, "volume": 9985.0}, {"date": "2022-03-08", "close": 8.8, "volume": 16993.0}, {"date": "2022-03-09", "close": 9.2, "volume": 1634.0}, {"date": "2022-03-10", "close": 9.2, "volume": 2566.0}, {"date": "2022-03-14", "close": 9.5, "volume": 927.0}, {"date": "2022-03-15", "close": 9.96, "volume": 1690.0}, {"date": "2022-03-16", "close": 9.53, "volume": 1659.0}, {"date": "2022-03-17", "close": 10.0, "volume": 5001.0}, {"date": "2022-03-18", "close": 9.98, "volume": 3.0}, {"date": "2022-03-24", "close": 10.2, "volume": 1151.0}, {"date": "2022-03-25", "close": 10.11, "volume": 200.0}, {"date": "2022-03-28", "close": 10.0, "volume": 1139.0}, {"date": "2022-03-29", "close": 9.99, "volume": 537.0}, {"date": "2022-03-30", "close": 10.0, "volume": 2913.0}, {"date": "2022-03-31", "close": 10.2, "volume": 2670.0}, {"date": "2022-04-01", "close": 10.2, "volume": 57.0}, {"date": "2022-04-04", "close": 10.54, "volume": 1594.0}, {"date": "2022-04-05", "close": 10.6, "volume": 7959.0}, {"date": "2022-04-06", "close": 10.9, "volume": 275.0}, {"date": "2022-04-07", "close": 10.6, "volume": 1100.0}, {"date": "2022-04-08", "close": 10.72, "volume": 419.0}, {"date": "2022-04-11", "close": 11.09, "volume": 1386.0}, {"date": "2022-04-12", "close": 11.08, "volume": 82.0}, {"date": "2022-04-14", "close": 11.09, "volume": 218.0}, {"date": "2022-04-19", "close": 11.08, "volume": 919.0}, {"date": "2022-04-20", "close": 10.72, "volume": 969.0}, {"date": "2022-04-21", "close": 10.72, "volume": 103.0}, {"date": "2022-04-22", "close": 10.72, "volume": 405.0}, {"date": "2022-04-26", "close": 10.62, "volume": 12207.0}, {"date": "2022-04-27", "close": 10.6, "volume": 1784.0}, {"date": "2022-04-28", "close": 10.06, "volume": 838.0}, {"date": "2022-04-29", "close": 10.0, "volume": 5512.0}, {"date": "2022-05-02", "close": 9.85, "volume": 1711.0}, {"date": "2022-05-03", "close": 9.89, "volume": 1214.0}, {"date": "2022-05-04", "close": 9.8, "volume": 684.0}, {"date": "2022-05-05", "close": 9.8, "volume": 2948.0}, {"date": "2022-05-06", "close": 9.3, "volume": 4342.0}, {"date": "2022-05-09", "close": 9.27, "volume": 8669.0}, {"date": "2022-05-10", "close": 9.02, "volume": 2175.0}, {"date": "2022-05-11", "close": 8.86, "volume": 2508.0}, {"date": "2022-05-12", "close": 8.92, "volume": 450.0}, {"date": "2022-05-13", "close": 8.84, "volume": 3286.0}, {"date": "2022-05-16", "close": 8.85, "volume": 4546.0}, {"date": "2022-05-17", "close": 8.88, "volume": 7059.0}, {"date": "2022-05-18", "close": 8.86, "volume": 500.0}, {"date": "2022-05-19", "close": 8.8, "volume": 1000.0}, {"date": "2022-05-20", "close": 8.99, "volume": 483970.0}, {"date": "2022-05-23", "close": 9.0, "volume": 894.0}, {"date": "2022-05-24", "close": 9.02, "volume": 3413.0}, {"date": "2022-05-27", "close": 9.02, "volume": 5442.0}, {"date": "2022-05-30", "close": 10.0, "volume": 1001.0}, {"date": "2022-06-02", "close": 9.94, "volume": 1031.0}, {"date": "2022-06-07", "close": 9.3, "volume": 2408.0}, {"date": "2022-06-08", "close": 9.35, "volume": 10937.0}, {"date": "2022-06-09", "close": 9.35, "volume": 204.0}, {"date": "2022-06-14", "close": 9.1, "volume": 7260.0}, {"date": "2022-06-15", "close": 9.14, "volume": 1200.0}, {"date": "2022-06-16", "close": 9.14, "volume": 137.0}, {"date": "2022-06-17", "close": 9.15, "volume": 5302.0}, {"date": "2022-06-20", "close": 8.99, "volume": 1294.0}, {"date": "2022-06-21", "close": 8.76, "volume": 2785.0}, {"date": "2022-06-22", "close": 8.77, "volume": 225.0}, {"date": "2022-06-23", "close": 8.73, "volume": 794.0}, {"date": "2022-06-27", "close": 9.08, "volume": 1819.0}, {"date": "2022-06-28", "close": 9.35, "volume": 8093.0}, {"date": "2022-06-29", "close": 9.45, "volume": 2708.0}, {"date": "2022-07-01", "close": 9.32, "volume": 4888.0}, {"date": "2022-07-07", "close": 9.4, "volume": 9236.0}, {"date": "2022-07-08", "close": 9.41, "volume": 2.0}, {"date": "2022-07-11", "close": 9.45, "volume": 3636.0}, {"date": "2022-07-12", "close": 9.56, "volume": 1877.0}, {"date": "2022-07-13", "close": 9.55, "volume": 1000280.0}, {"date": "2022-07-15", "close": 9.95, "volume": 4529.0}, {"date": "2022-07-18", "close": 10.1, "volume": 5904.0}, {"date": "2022-07-19", "close": 9.6, "volume": 24542.0}, {"date": "2022-07-20", "close": 9.88, "volume": 1640.0}, {"date": "2022-07-21", "close": 9.9, "volume": 3647.0}, {"date": "2022-07-22", "close": 10.19, "volume": 3719.0}, {"date": "2022-07-25", "close": 10.2, "volume": 8134.0}, {"date": "2022-07-26", "close": 10.0, "volume": 2863.0}, {"date": "2022-07-27", "close": 10.0, "volume": 450.0}, {"date": "2022-07-28", "close": 10.0, "volume": 10600.0}, {"date": "2022-07-29", "close": 10.0, "volume": 100.0}, {"date": "2022-08-01", "close": 10.6, "volume": 2228.0}, {"date": "2022-08-02", "close": 10.55, "volume": 1999.0}, {"date": "2022-08-03", "close": 10.53, "volume": 2102.0}, {"date": "2022-08-04", "close": 10.53, "volume": 1205.0}, {"date": "2022-08-05", "close": 10.5, "volume": 9554.0}, {"date": "2022-08-08", "close": 10.4, "volume": 1166.0}, {"date": "2022-08-09", "close": 10.35, "volume": 11443.0}, {"date": "2022-08-10", "close": 10.4, "volume": 5623.0}, {"date": "2022-08-11", "close": 10.5, "volume": 1577.0}, {"date": "2022-08-12", "close": 10.35, "volume": 2353.0}, {"date": "2022-08-15", "close": 10.5, "volume": 6434.0}, {"date": "2022-08-16", "close": 10.5, "volume": 193.0}, {"date": "2022-08-17", "close": 10.5, "volume": 898.0}, {"date": "2022-08-18", "close": 10.5, "volume": 536.0}, {"date": "2022-08-19", "close": 10.5, "volume": 500.0}, {"date": "2022-08-22", "close": 10.1, "volume": 3074.0}, {"date": "2022-08-23", "close": 10.0, "volume": 1221.0}, {"date": "2022-08-24", "close": 10.0, "volume": 550.0}, {"date": "2022-08-26", "close": 10.5, "volume": 2002.0}, {"date": "2022-08-29", "close": 10.5, "volume": 1592.0}, {"date": "2022-08-30", "close": 10.5, "volume": 70.0}, {"date": "2022-08-31", "close": 10.45, "volume": 4607.0}, {"date": "2022-09-01", "close": 11.2, "volume": 4630.0}, {"date": "2022-09-02", "close": 10.69, "volume": 43322.0}, {"date": "2022-09-05", "close": 10.65, "volume": 192.0}, {"date": "2022-09-06", "close": 10.53, "volume": 1214.0}, {"date": "2022-09-07", "close": 10.53, "volume": 561.0}, {"date": "2022-09-08", "close": 10.53, "volume": 821.0}, {"date": "2022-09-09", "close": 10.7, "volume": 1649.0}, {"date": "2022-09-12", "close": 10.7, "volume": 2473.0}, {"date": "2022-09-13", "close": 10.7, "volume": 1618.0}, {"date": "2022-09-14", "close": 10.7, "volume": 5540.0}, {"date": "2022-09-15", "close": 10.7, "volume": 275.0}, {"date": "2022-09-16", "close": 10.9, "volume": 17.0}, {"date": "2022-09-19", "close": 10.6, "volume": 5076.0}, {"date": "2022-09-21", "close": 10.3, "volume": 4500.0}, {"date": "2022-09-26", "close": 10.24, "volume": 7294.0}, {"date": "2022-09-27", "close": 10.24, "volume": 6351.0}, {"date": "2022-09-28", "close": 10.24, "volume": 151.0}, {"date": "2022-09-29", "close": 10.24, "volume": 14050.0}, {"date": "2022-10-03", "close": 9.98, "volume": 1850.0}, {"date": "2022-10-04", "close": 10.05, "volume": 1778.0}, {"date": "2022-10-05", "close": 10.24, "volume": 2446.0}, {"date": "2022-10-06", "close": 10.3, "volume": 53244.0}, {"date": "2022-10-07", "close": 10.3, "volume": 3.0}, {"date": "2022-10-10", "close": 10.3, "volume": 3227.0}, {"date": "2022-10-11", "close": 10.29, "volume": 2885.0}, {"date": "2022-10-12", "close": 10.3, "volume": 85.0}, {"date": "2022-10-13", "close": 10.3, "volume": 310.0}, {"date": "2022-10-17", "close": 10.3, "volume": 4184.0}, {"date": "2022-10-18", "close": 10.52, "volume": 816.0}, {"date": "2022-10-20", "close": 10.11, "volume": 3016.0}, {"date": "2022-10-21", "close": 10.14, "volume": 3283.0}, {"date": "2022-10-24", "close": 10.54, "volume": 943.0}, {"date": "2022-10-25", "close": 10.55, "volume": 297.0}, {"date": "2022-10-26", "close": 10.28, "volume": 5930.0}, {"date": "2022-10-27", "close": 10.35, "volume": 11303.0}, {"date": "2022-10-28", "close": 10.99, "volume": 4205.0}, {"date": "2022-10-31", "close": 10.51, "volume": 3299.0}, {"date": "2022-11-02", "close": 10.98, "volume": 1066.0}, {"date": "2022-11-04", "close": 10.9, "volume": 1000.0}, {"date": "2022-11-08", "close": 10.72, "volume": 16.0}, {"date": "2022-11-09", "close": 10.85, "volume": 2988.0}, {"date": "2022-11-11", "close": 10.86, "volume": 883.0}, {"date": "2022-11-14", "close": 11.1, "volume": 20222.0}, {"date": "2022-11-15", "close": 11.1, "volume": 92.0}, {"date": "2022-11-16", "close": 11.1, "volume": 1978.0}, {"date": "2022-11-18", "close": 11.51, "volume": 512.0}, {"date": "2022-11-21", "close": 11.605, "volume": 70744.0}, {"date": "2022-11-22", "close": 11.9, "volume": 51060.0}, {"date": "2022-11-23", "close": 11.19, "volume": 15717.0}, {"date": "2022-11-24", "close": 11.9, "volume": 30265.0}, {"date": "2022-11-25", "close": 12.3, "volume": 15492.0}, {"date": "2022-11-28", "close": 12.78, "volume": 103065.0}, {"date": "2022-11-29", "close": 12.97, "volume": 43667.0}, {"date": "2022-11-30", "close": 12.92, "volume": 11994.0}, {"date": "2022-12-01", "close": 12.9, "volume": 792.0}, {"date": "2022-12-02", "close": 12.31, "volume": 3310.0}, {"date": "2022-12-05", "close": 12.7, "volume": 12384.0}, {"date": "2022-12-06", "close": 12.7, "volume": 2297.0}, {"date": "2022-12-07", "close": 12.7, "volume": 552.0}, {"date": "2022-12-08", "close": 12.6, "volume": 3322.0}, {"date": "2022-12-09", "close": 12.55, "volume": 5704.0}, {"date": "2022-12-12", "close": 12.55, "volume": 5.0}, {"date": "2022-12-13", "close": 12.55, "volume": 3937.0}, {"date": "2022-12-14", "close": 12.75, "volume": 5705.0}, {"date": "2022-12-15", "close": 12.3, "volume": 3507.0}, {"date": "2022-12-16", "close": 12.4, "volume": 100477.0}, {"date": "2022-12-19", "close": 12.5, "volume": 1375.0}, {"date": "2022-12-20", "close": 12.52, "volume": 8095.0}, {"date": "2022-12-21", "close": 12.5, "volume": 18856.0}, {"date": "2022-12-22", "close": 12.3, "volume": 3567.0}, {"date": "2022-12-23", "close": 12.49, "volume": 700.0}, {"date": "2022-12-28", "close": 12.32, "volume": 822.0}, {"date": "2022-12-29", "close": 12.48, "volume": 242.0}, {"date": "2023-01-03", "close": 12.47, "volume": 144.0}, {"date": "2023-01-04", "close": 12.45, "volume": 280.0}, {"date": "2023-01-05", "close": 12.35, "volume": 1.0}, {"date": "2023-01-06", "close": 12.26, "volume": 263.0}, {"date": "2023-01-09", "close": 12.49, "volume": 1083.0}, {"date": "2023-01-10", "close": 12.4, "volume": 877.0}, {"date": "2023-01-11", "close": 12.32, "volume": 655.0}, {"date": "2023-01-12", "close": 12.33, "volume": 2546.0}, {"date": "2023-01-13", "close": 12.32, "volume": 1024.0}, {"date": "2023-01-16", "close": 12.32, "volume": 108.0}, {"date": "2023-01-18", "close": 12.39, "volume": 900.0}, {"date": "2023-01-19", "close": 12.32, "volume": 182.0}, {"date": "2023-01-20", "close": 12.33, "volume": 2526.0}, {"date": "2023-01-23", "close": 12.4, "volume": 6993.0}, {"date": "2023-01-24", "close": 12.4, "volume": 4045.0}, {"date": "2023-01-25", "close": 12.32, "volume": 3046.0}, {"date": "2023-01-27", "close": 12.7, "volume": 21242.0}, {"date": "2023-01-30", "close": 12.85, "volume": 1992.0}, {"date": "2023-01-31", "close": 12.76, "volume": 120.0}, {"date": "2023-02-01", "close": 12.85, "volume": 3342.0}, {"date": "2023-02-02", "close": 12.875, "volume": 5645.0}, {"date": "2023-02-03", "close": 12.7, "volume": 7915.0}, {"date": "2023-02-06", "close": 12.8, "volume": 2696.0}, {"date": "2023-02-07", "close": 12.52, "volume": 857.0}, {"date": "2023-02-09", "close": 12.88, "volume": 2545.0}, {"date": "2023-02-10", "close": 12.91, "volume": 3327.0}, {"date": "2023-02-13", "close": 12.8, "volume": 904.0}, {"date": "2023-02-14", "close": 12.42, "volume": 2450.0}, {"date": "2023-02-15", "close": 12.4, "volume": 2474.0}, {"date": "2023-02-16", "close": 12.4, "volume": 207.0}, {"date": "2023-02-17", "close": 12.14, "volume": 506.0}, {"date": "2023-02-20", "close": 11.89, "volume": 2724.0}, {"date": "2023-02-21", "close": 12.24, "volume": 1224.0}, {"date": "2023-02-22", "close": 12.28, "volume": 7.0}, {"date": "2023-02-23", "close": 12.52, "volume": 2615.0}, {"date": "2023-02-24", "close": 12.5, "volume": 2669.0}, {"date": "2023-02-27", "close": 12.1, "volume": 96.0}, {"date": "2023-02-28", "close": 12.21, "volume": 685.0}, {"date": "2023-03-01", "close": 11.71, "volume": 18493.0}, {"date": "2023-03-02", "close": 11.8, "volume": 2938.0}, {"date": "2023-03-03", "close": 11.8, "volume": 764.0}, {"date": "2023-03-06", "close": 11.7, "volume": 4581.0}, {"date": "2023-03-07", "close": 11.71, "volume": 9.0}, {"date": "2023-03-08", "close": 11.71, "volume": 1944.0}, {"date": "2023-03-10", "close": 12.02, "volume": 3565.0}, {"date": "2023-03-13", "close": 12.15, "volume": 2973.0}, {"date": "2023-03-14", "close": 12.05, "volume": 1707.0}, {"date": "2023-03-15", "close": 12.1, "volume": 40822.0}, {"date": "2023-03-16", "close": 12.3, "volume": 124.0}, {"date": "2023-03-17", "close": 12.05, "volume": 1153.0}, {"date": "2023-03-20", "close": 12.07, "volume": 20572.0}, {"date": "2023-03-21", "close": 12.06, "volume": 33664.0}, {"date": "2023-03-22", "close": 12.49, "volume": 2636.0}, {"date": "2023-03-23", "close": 12.32, "volume": 70622.0}, {"date": "2023-03-24", "close": 12.05, "volume": 30841.0}, {"date": "2023-03-27", "close": 12.2, "volume": 2625.0}, {"date": "2023-03-28", "close": 12.1, "volume": 3875.0}, {"date": "2023-03-29", "close": 12.15, "volume": 12370.0}, {"date": "2023-03-30", "close": 12.43, "volume": 6097.0}, {"date": "2023-03-31", "close": 12.51, "volume": 479.0}, {"date": "2023-04-03", "close": 12.5, "volume": 1200.0}, {"date": "2023-04-04", "close": 12.3, "volume": 1771.0}, {"date": "2023-04-05", "close": 12.61, "volume": 135.0}, {"date": "2023-04-06", "close": 12.61, "volume": 855.0}, {"date": "2023-04-11", "close": 12.82, "volume": 6555.0}, {"date": "2023-04-12", "close": 13.0, "volume": 1229.0}, {"date": "2023-04-13", "close": 13.0, "volume": 40.0}, {"date": "2023-04-14", "close": 12.82, "volume": 238.0}, {"date": "2023-04-17", "close": 12.99, "volume": 1259.0}, {"date": "2023-04-18", "close": 12.72, "volume": 1129.0}, {"date": "2023-04-19", "close": 12.8, "volume": 1648.0}, {"date": "2023-04-20", "close": 12.7, "volume": 692.0}, {"date": "2023-04-21", "close": 12.63, "volume": 130.0}, {"date": "2023-04-24", "close": 12.61, "volume": 22.0}, {"date": "2023-04-26", "close": 13.0, "volume": 8554.0}, {"date": "2023-04-27", "close": 13.0, "volume": 82.0}, {"date": "2023-04-28", "close": 13.0, "volume": 373.0}, {"date": "2023-05-01", "close": 13.0, "volume": 23367.0}, {"date": "2023-05-02", "close": 12.84, "volume": 2583.0}, {"date": "2023-05-03", "close": 13.0, "volume": 4544.0}, {"date": "2023-05-04", "close": 12.76, "volume": 3342.0}, {"date": "2023-05-05", "close": 12.82, "volume": 1405.0}, {"date": "2023-05-08", "close": 12.83, "volume": 400.0}, {"date": "2023-05-09", "close": 12.7, "volume": 5676.0}, {"date": "2023-05-10", "close": 12.75, "volume": 9897.0}, {"date": "2023-05-11", "close": 12.79, "volume": 4317.0}, {"date": "2023-05-12", "close": 12.99, "volume": 1545.0}, {"date": "2023-05-15", "close": 12.99, "volume": 25573.0}, {"date": "2023-05-16", "close": 12.95, "volume": 390.0}, {"date": "2023-05-17", "close": 12.89, "volume": 388.0}, {"date": "2023-05-18", "close": 12.75, "volume": 4033.0}, {"date": "2023-05-19", "close": 12.77, "volume": 4067.0}, {"date": "2023-05-22", "close": 12.58, "volume": 2743.0}, {"date": "2023-05-23", "close": 12.69, "volume": 4109.0}, {"date": "2023-05-24", "close": 12.69, "volume": 3873.0}, {"date": "2023-05-25", "close": 12.69, "volume": 1779.0}, {"date": "2023-05-26", "close": 13.29, "volume": 26366.0}, {"date": "2023-05-29", "close": 13.97, "volume": 59587.0}, {"date": "2023-05-30", "close": 14.0, "volume": 17881.0}, {"date": "2023-05-31", "close": 14.1, "volume": 29719.0}, {"date": "2023-06-01", "close": 14.2, "volume": 26584.0}, {"date": "2023-06-02", "close": 14.2, "volume": 2191.0}, {"date": "2023-06-05", "close": 14.3, "volume": 4545.0}, {"date": "2023-06-06", "close": 14.63, "volume": 2404.0}, {"date": "2023-06-07", "close": 14.6, "volume": 16564.0}, {"date": "2023-06-08", "close": 14.6, "volume": 197.0}, {"date": "2023-06-09", "close": 14.63, "volume": 6922.0}, {"date": "2023-06-13", "close": 14.8, "volume": 12448.0}, {"date": "2023-06-14", "close": 14.69, "volume": 29732.0}, {"date": "2023-06-15", "close": 14.87, "volume": 11282.0}, {"date": "2023-06-16", "close": 14.8, "volume": 14948.0}, {"date": "2023-06-19", "close": 14.8, "volume": 13046.0}, {"date": "2023-06-20", "close": 14.8, "volume": 2000.0}, {"date": "2023-06-21", "close": 14.54, "volume": 4465.0}, {"date": "2023-06-22", "close": 14.45, "volume": 2529.0}, {"date": "2023-06-23", "close": 14.26, "volume": 1559.0}, {"date": "2023-06-26", "close": 14.8, "volume": 1497.0}, {"date": "2023-06-27", "close": 14.95, "volume": 4958.0}, {"date": "2023-06-28", "close": 15.04, "volume": 1858.0}, {"date": "2023-06-29", "close": 15.04, "volume": 7629.0}, {"date": "2023-06-30", "close": 15.25, "volume": 10460.0}, {"date": "2023-07-03", "close": 14.73, "volume": 17331.0}, {"date": "2023-07-04", "close": 15.0, "volume": 4192.0}, {"date": "2023-07-05", "close": 14.7, "volume": 2631.0}, {"date": "2023-07-06", "close": 14.97, "volume": 2638.0}, {"date": "2023-07-07", "close": 14.5, "volume": 24725.0}, {"date": "2023-07-10", "close": 14.55, "volume": 1261.0}, {"date": "2023-07-11", "close": 14.95, "volume": 4011.0}, {"date": "2023-07-12", "close": 14.7, "volume": 4422.0}, {"date": "2023-07-13", "close": 14.95, "volume": 9320.0}, {"date": "2023-07-14", "close": 14.82, "volume": 9511.0}, {"date": "2023-07-17", "close": 14.95, "volume": 14014.0}, {"date": "2023-07-18", "close": 14.8, "volume": 4796.0}, {"date": "2023-07-19", "close": 14.83, "volume": 2875.0}, {"date": "2023-07-20", "close": 14.98, "volume": 2100.0}, {"date": "2023-07-21", "close": 14.98, "volume": 6239.0}, {"date": "2023-07-24", "close": 15.0, "volume": 8831.0}, {"date": "2023-07-25", "close": 14.94, "volume": 5049.0}, {"date": "2023-07-26", "close": 14.94, "volume": 25686.0}, {"date": "2023-07-27", "close": 14.86, "volume": 4777.0}, {"date": "2023-07-28", "close": 14.7, "volume": 44655.0}, {"date": "2023-07-31", "close": 14.7, "volume": 19715.0}, {"date": "2023-08-01", "close": 14.6, "volume": 13538.0}, {"date": "2023-08-02", "close": 14.65, "volume": 1734.0}, {"date": "2023-08-03", "close": 14.64, "volume": 212.0}, {"date": "2023-08-04", "close": 14.66, "volume": 8461.0}, {"date": "2023-08-07", "close": 14.63, "volume": 2011.0}, {"date": "2023-08-08", "close": 14.69, "volume": 4985.0}, {"date": "2023-08-09", "close": 14.5, "volume": 11023.0}, {"date": "2023-08-10", "close": 14.5, "volume": 746.0}, {"date": "2023-08-11", "close": 14.59, "volume": 6748.0}, {"date": "2023-08-14", "close": 14.65, "volume": 3968.0}, {"date": "2023-08-15", "close": 14.53, "volume": 1898.0}, {"date": "2023-08-16", "close": 14.45, "volume": 1357.0}, {"date": "2023-08-17", "close": 14.4, "volume": 1130.0}, {"date": "2023-08-18", "close": 14.2, "volume": 8066.0}, {"date": "2023-08-21", "close": 14.13, "volume": 3722.0}, {"date": "2023-08-22", "close": 14.45, "volume": 7700.0}, {"date": "2023-08-23", "close": 14.45, "volume": 19853.0}, {"date": "2023-08-24", "close": 14.68, "volume": 1640.0}, {"date": "2023-08-25", "close": 14.64, "volume": 3624.0}, {"date": "2023-08-28", "close": 14.6, "volume": 9545.0}, {"date": "2023-08-29", "close": 14.76, "volume": 19366.0}, {"date": "2023-08-30", "close": 14.7, "volume": 20397.0}, {"date": "2023-08-31", "close": 15.05, "volume": 8754.0}, {"date": "2023-09-01", "close": 15.1, "volume": 7258.0}, {"date": "2023-09-04", "close": 15.35, "volume": 110376.0}, {"date": "2023-09-05", "close": 15.39, "volume": 38647.0}, {"date": "2023-09-06", "close": 15.3, "volume": 29270.0}, {"date": "2023-09-07", "close": 15.51, "volume": 26211.0}, {"date": "2023-09-08", "close": 15.6, "volume": 1077168.0}, {"date": "2023-09-11", "close": 15.15, "volume": 100665.0}, {"date": "2023-09-12", "close": 15.13, "volume": 2513.0}, {"date": "2023-09-13", "close": 15.19, "volume": 22776.0}, {"date": "2023-09-14", "close": 15.19, "volume": 17134.0}, {"date": "2023-09-15", "close": 15.26, "volume": 11422.0}, {"date": "2023-09-18", "close": 15.01, "volume": 31419.0}, {"date": "2023-09-19", "close": 15.5, "volume": 510.0}, {"date": "2023-09-20", "close": 15.04, "volume": 9581.0}, {"date": "2023-09-21", "close": 15.39, "volume": 87562.0}, {"date": "2023-09-22", "close": 15.06, "volume": 4178.0}, {"date": "2023-09-25", "close": 15.1, "volume": 3209.0}, {"date": "2023-09-26", "close": 15.25, "volume": 6339.0}, {"date": "2023-09-27", "close": 15.23, "volume": 2511.0}, {"date": "2023-09-28", "close": 14.84, "volume": 6634.0}, {"date": "2023-09-29", "close": 15.0, "volume": 10624.0}, {"date": "2023-10-02", "close": 15.1, "volume": 2460.0}, {"date": "2023-10-03", "close": 15.18, "volume": 17935.0}, {"date": "2023-10-04", "close": 14.84, "volume": 2897.0}, {"date": "2023-10-05", "close": 14.5, "volume": 25836.0}, {"date": "2023-10-06", "close": 15.0, "volume": 45058.0}, {"date": "2023-10-09", "close": 14.98, "volume": 3164.0}, {"date": "2023-10-10", "close": 14.94, "volume": 202.0}, {"date": "2023-10-12", "close": 14.86, "volume": 2771.0}, {"date": "2023-10-13", "close": 15.1, "volume": 1989.0}, {"date": "2023-10-16", "close": 15.11, "volume": 1033.0}, {"date": "2023-10-17", "close": 15.0, "volume": 8491.0}, {"date": "2023-10-18", "close": 14.95, "volume": 3943.0}, {"date": "2023-10-19", "close": 14.95, "volume": 19952.0}, {"date": "2023-10-20", "close": 14.9, "volume": 1315.0}, {"date": "2023-10-23", "close": 14.8, "volume": 12220.0}, {"date": "2023-10-24", "close": 14.4, "volume": 33789.0}, {"date": "2023-10-25", "close": 14.54, "volume": 9110.0}, {"date": "2023-10-26", "close": 14.22, "volume": 20612.0}, {"date": "2023-10-27", "close": 14.35, "volume": 4456.0}, {"date": "2023-10-30", "close": 14.26, "volume": 10513.0}, {"date": "2023-10-31", "close": 14.33, "volume": 25975.0}, {"date": "2023-11-01", "close": 14.35, "volume": 5135.0}, {"date": "2023-11-02", "close": 14.47, "volume": 965.0}, {"date": "2023-11-03", "close": 14.5, "volume": 22276.0}, {"date": "2023-11-06", "close": 14.71, "volume": 13731.0}, {"date": "2023-11-07", "close": 14.73, "volume": 9865.0}, {"date": "2023-11-08", "close": 14.58, "volume": 4000.0}, {"date": "2023-11-09", "close": 14.82, "volume": 7193.0}, {"date": "2023-11-10", "close": 14.82, "volume": 10225.0}, {"date": "2023-11-13", "close": 14.65, "volume": 15422.0}, {"date": "2023-11-14", "close": 14.76, "volume": 21919.0}, {"date": "2023-11-15", "close": 15.1, "volume": 16976.0}, {"date": "2023-11-16", "close": 15.79, "volume": 18715.0}, {"date": "2023-11-17", "close": 15.51, "volume": 8754.0}, {"date": "2023-11-20", "close": 15.15, "volume": 11030.0}, {"date": "2023-11-21", "close": 15.16, "volume": 4741.0}, {"date": "2023-11-22", "close": 15.2, "volume": 6367.0}, {"date": "2023-11-23", "close": 15.55, "volume": 4581.0}, {"date": "2023-11-24", "close": 15.87, "volume": 390.0}, {"date": "2023-11-27", "close": 15.9, "volume": 10823.0}, {"date": "2023-11-28", "close": 15.75, "volume": 680.0}, {"date": "2023-11-29", "close": 15.75, "volume": 8460.0}, {"date": "2023-11-30", "close": 15.32, "volume": 29346.0}, {"date": "2023-12-01", "close": 15.41, "volume": 9876.0}, {"date": "2023-12-04", "close": 15.65, "volume": 2018.0}, {"date": "2023-12-05", "close": 15.6, "volume": 7333.0}, {"date": "2023-12-06", "close": 15.58, "volume": 20220.0}, {"date": "2023-12-07", "close": 15.55, "volume": 7249.0}, {"date": "2023-12-08", "close": 15.18, "volume": 6241.0}, {"date": "2023-12-11", "close": 15.25, "volume": 14114.0}, {"date": "2023-12-12", "close": 15.16, "volume": 9669.0}, {"date": "2023-12-13", "close": 15.53, "volume": 2172.0}, {"date": "2023-12-14", "close": 15.21, "volume": 1262.0}, {"date": "2023-12-15", "close": 15.2, "volume": 8590.0}, {"date": "2023-12-18", "close": 15.35, "volume": 11399.0}, {"date": "2023-12-19", "close": 15.42, "volume": 26485.0}, {"date": "2023-12-20", "close": 15.7, "volume": 32830.0}, {"date": "2023-12-21", "close": 15.73, "volume": 7304.0}, {"date": "2023-12-22", "close": 16.01, "volume": 7848.0}, {"date": "2023-12-27", "close": 16.41, "volume": 3893.0}, {"date": "2023-12-28", "close": 16.38, "volume": 7827.0}, {"date": "2023-12-29", "close": 16.38, "volume": 446.0}, {"date": "2024-01-02", "close": 16.55, "volume": 5922.0}, {"date": "2024-01-03", "close": 16.3, "volume": 1788.0}, {"date": "2024-01-04", "close": 16.15, "volume": 1926.0}, {"date": "2024-01-05", "close": 16.63, "volume": 3029.0}, {"date": "2024-01-08", "close": 16.38, "volume": 2882.0}, {"date": "2024-01-09", "close": 16.32, "volume": 13682.0}, {"date": "2024-01-10", "close": 16.63, "volume": 93641.0}, {"date": "2024-01-11", "close": 16.2, "volume": 3716.0}, {"date": "2024-01-12", "close": 16.2, "volume": 4799.0}, {"date": "2024-01-15", "close": 16.2, "volume": 3781.0}, {"date": "2024-01-16", "close": 16.3, "volume": 4586.0}, {"date": "2024-01-17", "close": 16.57, "volume": 42705.0}, {"date": "2024-01-18", "close": 16.65, "volume": 2678.0}, {"date": "2024-01-19", "close": 16.92, "volume": 4712.0}, {"date": "2024-01-22", "close": 17.0, "volume": 12506.0}, {"date": "2024-01-23", "close": 16.35, "volume": 4551.0}, {"date": "2024-01-24", "close": 15.4, "volume": 52295.0}, {"date": "2024-01-25", "close": 15.79, "volume": 2353.0}, {"date": "2024-01-29", "close": 16.39, "volume": 9189.0}, {"date": "2024-01-30", "close": 16.7, "volume": 5833.0}, {"date": "2024-01-31", "close": 16.7, "volume": 2633.0}, {"date": "2024-02-01", "close": 16.99, "volume": 5246.0}, {"date": "2024-02-02", "close": 16.4, "volume": 8124.0}, {"date": "2024-02-05", "close": 16.69, "volume": 17271.0}, {"date": "2024-02-06", "close": 16.61, "volume": 8597.0}, {"date": "2024-02-07", "close": 16.68, "volume": 1036.0}, {"date": "2024-02-08", "close": 16.51, "volume": 947.0}, {"date": "2024-02-09", "close": 17.25, "volume": 23405.0}, {"date": "2024-02-12", "close": 17.75, "volume": 12637.0}, {"date": "2024-02-13", "close": 17.85, "volume": 6467.0}, {"date": "2024-02-14", "close": 17.85, "volume": 3185.0}, {"date": "2024-02-15", "close": 17.9, "volume": 18085.0}, {"date": "2024-02-16", "close": 17.96, "volume": 3293.0}, {"date": "2024-02-19", "close": 17.7, "volume": 16144.0}, {"date": "2024-02-20", "close": 17.17, "volume": 3933.0}, {"date": "2024-02-21", "close": 17.8, "volume": 2499.0}, {"date": "2024-02-22", "close": 17.08, "volume": 46610.0}, {"date": "2024-02-23", "close": 17.94, "volume": 3784.0}, {"date": "2024-02-26", "close": 18.12, "volume": 7619.0}, {"date": "2024-02-27", "close": 17.8, "volume": 3193.0}, {"date": "2024-02-28", "close": 17.9, "volume": 2288.0}, {"date": "2024-02-29", "close": 17.85, "volume": 21448.0}, {"date": "2024-03-01", "close": 17.81, "volume": 3348.0}, {"date": "2024-03-04", "close": 17.73, "volume": 15779.0}, {"date": "2024-03-05", "close": 17.77, "volume": 2215.0}, {"date": "2024-03-06", "close": 17.44, "volume": 10647.0}, {"date": "2024-03-07", "close": 17.8, "volume": 14918.0}, {"date": "2024-03-08", "close": 17.65, "volume": 10865.0}, {"date": "2024-03-11", "close": 17.72, "volume": 191785.0}, {"date": "2024-03-12", "close": 17.7, "volume": 8113.0}, {"date": "2024-03-13", "close": 17.7, "volume": 1552.0}, {"date": "2024-03-14", "close": 17.85, "volume": 7822.0}, {"date": "2024-03-15", "close": 17.9, "volume": 76153.0}, {"date": "2024-03-18", "close": 18.31, "volume": 27671.0}, {"date": "2024-03-19", "close": 18.07, "volume": 14073.0}, {"date": "2024-03-20", "close": 17.76, "volume": 6037.0}, {"date": "2024-03-21", "close": 18.2, "volume": 19348.0}, {"date": "2024-03-22", "close": 18.15, "volume": 5368.0}, {"date": "2024-03-25", "close": 18.51, "volume": 19979.0}, {"date": "2024-03-26", "close": 19.0, "volume": 11416.0}, {"date": "2024-03-27", "close": 18.68, "volume": 59602.0}, {"date": "2024-03-28", "close": 18.75, "volume": 10692.0}, {"date": "2024-04-02", "close": 18.97, "volume": 27734.0}, {"date": "2024-04-03", "close": 18.9, "volume": 7542.0}, {"date": "2024-04-04", "close": 19.0, "volume": 27208.0}, {"date": "2024-04-05", "close": 19.36, "volume": 3933.0}, {"date": "2024-04-08", "close": 19.82, "volume": 56614.0}, {"date": "2024-04-09", "close": 19.86, "volume": 5977.0}, {"date": "2024-04-10", "close": 19.7, "volume": 1580.0}, {"date": "2024-04-11", "close": 19.8, "volume": 12587.0}, {"date": "2024-04-12", "close": 19.9, "volume": 6000.0}, {"date": "2024-04-15", "close": 19.75, "volume": 33334.0}, {"date": "2024-04-16", "close": 19.32, "volume": 6672.0}, {"date": "2024-04-17", "close": 19.58, "volume": 5374.0}, {"date": "2024-04-18", "close": 19.65, "volume": 5179.0}, {"date": "2024-04-19", "close": 19.7, "volume": 22008.0}, {"date": "2024-04-22", "close": 19.71, "volume": 5552.0}, {"date": "2024-04-23", "close": 19.79, "volume": 6022.0}, {"date": "2024-04-24", "close": 19.78, "volume": 18350.0}, {"date": "2024-04-26", "close": 19.8, "volume": 23832.0}, {"date": "2024-04-29", "close": 19.9, "volume": 28614.0}, {"date": "2024-04-30", "close": 20.05, "volume": 4480.0}, {"date": "2024-05-01", "close": 20.05, "volume": 2304.0}, {"date": "2024-05-02", "close": 19.99, "volume": 12260.0}, {"date": "2024-05-03", "close": 19.99, "volume": 16929.0}, {"date": "2024-05-06", "close": 20.85, "volume": 28970.0}, {"date": "2024-05-07", "close": 20.52, "volume": 16248.0}, {"date": "2024-05-08", "close": 20.52, "volume": 6824.0}, {"date": "2024-05-09", "close": 20.52, "volume": 9815.0}, {"date": "2024-05-10", "close": 20.55, "volume": 17952.0}, {"date": "2024-05-13", "close": 20.99, "volume": 12266.0}, {"date": "2024-05-14", "close": 20.8, "volume": 18370.0}, {"date": "2024-05-15", "close": 21.21, "volume": 8257.0}, {"date": "2024-05-16", "close": 21.45, "volume": 71110.0}, {"date": "2024-05-17", "close": 22.0, "volume": 42106.0}, {"date": "2024-05-20", "close": 22.04, "volume": 18041.0}, {"date": "2024-05-21", "close": 22.08, "volume": 9854.0}, {"date": "2024-05-22", "close": 22.09, "volume": 3612.0}, {"date": "2024-05-23", "close": 22.0, "volume": 14901.0}, {"date": "2024-05-24", "close": 21.99, "volume": 95774.0}, {"date": "2024-05-27", "close": 22.0, "volume": 19901.0}, {"date": "2024-05-28", "close": 22.99, "volume": 13376.0}, {"date": "2024-05-29", "close": 22.38, "volume": 12756.0}, {"date": "2024-05-30", "close": 22.9, "volume": 5108.0}, {"date": "2024-05-31", "close": 23.08, "volume": 6542.0}, {"date": "2024-06-03", "close": 22.74, "volume": 8652.0}, {"date": "2024-06-04", "close": 22.5, "volume": 13855.0}, {"date": "2024-06-05", "close": 23.0, "volume": 8891.0}, {"date": "2024-06-06", "close": 23.1, "volume": 10752.0}, {"date": "2024-06-07", "close": 23.1, "volume": 10730.0}, {"date": "2024-06-11", "close": 23.2, "volume": 8293.0}, {"date": "2024-06-12", "close": 23.05, "volume": 8990.0}, {"date": "2024-06-13", "close": 22.63, "volume": 12925.0}, {"date": "2024-06-14", "close": 23.0, "volume": 7980.0}, {"date": "2024-06-17", "close": 23.1, "volume": 11765.0}, {"date": "2024-06-18", "close": 22.68, "volume": 6803.0}, {"date": "2024-06-19", "close": 22.82, "volume": 1799.0}, {"date": "2024-06-20", "close": 22.67, "volume": 6960.0}, {"date": "2024-06-21", "close": 22.6, "volume": 8277.0}, {"date": "2024-06-24", "close": 22.55, "volume": 13096.0}, {"date": "2024-06-25", "close": 22.48, "volume": 24567.0}, {"date": "2024-06-26", "close": 22.51, "volume": 12629.0}, {"date": "2024-06-27", "close": 22.33, "volume": 4751.0}, {"date": "2024-06-28", "close": 22.4, "volume": 7588.0}, {"date": "2024-07-01", "close": 21.54, "volume": 16187.0}, {"date": "2024-07-02", "close": 21.65, "volume": 17477.0}, {"date": "2024-07-03", "close": 22.0, "volume": 8318.0}, {"date": "2024-07-04", "close": 21.81, "volume": 4503.0}, {"date": "2024-07-05", "close": 21.4, "volume": 17958.0}, {"date": "2024-07-08", "close": 21.35, "volume": 30085.0}, {"date": "2024-07-09", "close": 20.73, "volume": 26432.0}, {"date": "2024-07-10", "close": 20.61, "volume": 31664.0}, {"date": "2024-07-11", "close": 20.98, "volume": 17475.0}, {"date": "2024-07-12", "close": 20.98, "volume": 8710.0}, {"date": "2024-07-15", "close": 20.8, "volume": 10155.0}, {"date": "2024-07-16", "close": 20.99, "volume": 13822.0}, {"date": "2024-07-17", "close": 21.29, "volume": 16622.0}, {"date": "2024-07-18", "close": 21.69, "volume": 10023.0}, {"date": "2024-07-19", "close": 21.7, "volume": 14172.0}, {"date": "2024-07-22", "close": 22.85, "volume": 19257.0}, {"date": "2024-07-23", "close": 23.09, "volume": 21829.0}, {"date": "2024-07-24", "close": 22.75, "volume": 10078.0}, {"date": "2024-07-25", "close": 22.01, "volume": 6985.0}, {"date": "2024-07-26", "close": 24.0, "volume": 40092.0}, {"date": "2024-07-29", "close": 24.42, "volume": 10460.0}, {"date": "2024-07-30", "close": 24.11, "volume": 18767.0}, {"date": "2024-07-31", "close": 24.46, "volume": 19110.0}, {"date": "2024-08-01", "close": 24.7, "volume": 23031.0}, {"date": "2024-08-02", "close": 25.15, "volume": 26438.0}, {"date": "2024-08-05", "close": 23.96, "volume": 23664.0}, {"date": "2024-08-06", "close": 24.13, "volume": 14299.0}, {"date": "2024-08-07", "close": 24.99, "volume": 39523.0}, {"date": "2024-08-08", "close": 24.94, "volume": 14593.0}, {"date": "2024-08-09", "close": 25.14, "volume": 23169.0}, {"date": "2024-08-12", "close": 26.11, "volume": 66261.0}, {"date": "2024-08-13", "close": 26.35, "volume": 52468.0}, {"date": "2024-08-14", "close": 26.35, "volume": 23097.0}, {"date": "2024-08-15", "close": 26.05, "volume": 13844.0}, {"date": "2024-08-16", "close": 25.97, "volume": 10674.0}, {"date": "2024-08-19", "close": 25.85, "volume": 12846.0}, {"date": "2024-08-20", "close": 25.95, "volume": 9133.0}, {"date": "2024-08-21", "close": 25.5, "volume": 26410.0}, {"date": "2024-08-22", "close": 26.0, "volume": 43276.0}, {"date": "2024-08-23", "close": 26.81, "volume": 14552.0}, {"date": "2024-08-26", "close": 27.04, "volume": 29879.0}, {"date": "2024-08-27", "close": 28.79, "volume": 26213.0}, {"date": "2024-08-28", "close": 28.21, "volume": 24436.0}, {"date": "2024-08-29", "close": 27.99, "volume": 25218.0}, {"date": "2024-08-30", "close": 29.13, "volume": 20414.0}, {"date": "2024-09-02", "close": 29.98, "volume": 57252.0}, {"date": "2024-09-03", "close": 29.01, "volume": 19976.0}, {"date": "2024-09-04", "close": 29.32, "volume": 28625.0}, {"date": "2024-09-05", "close": 28.67, "volume": 32185.0}, {"date": "2024-09-06", "close": 29.25, "volume": 17044.0}, {"date": "2024-09-09", "close": 28.99, "volume": 34191.0}, {"date": "2024-09-10", "close": 29.01, "volume": 21105.0}, {"date": "2024-09-11", "close": 29.99, "volume": 45894.0}, {"date": "2024-09-12", "close": 30.38, "volume": 77987.0}, {"date": "2024-09-13", "close": 29.48, "volume": 24294.0}, {"date": "2024-09-16", "close": 29.84, "volume": 12899.0}, {"date": "2024-09-17", "close": 29.94, "volume": 12458.0}, {"date": "2024-09-18", "close": 29.66, "volume": 35910.0}, {"date": "2024-09-19", "close": 29.37, "volume": 54092.0}, {"date": "2024-09-20", "close": 29.62, "volume": 14888.0}, {"date": "2024-09-23", "close": 29.2, "volume": 19556.0}, {"date": "2024-09-24", "close": 29.26, "volume": 20749.0}, {"date": "2024-09-25", "close": 28.13, "volume": 32068.0}, {"date": "2024-09-26", "close": 29.1, "volume": 21804.0}, {"date": "2024-09-27", "close": 30.18, "volume": 40449.0}, {"date": "2024-09-30", "close": 30.5, "volume": 47990.0}, {"date": "2024-10-01", "close": 30.6, "volume": 27210.0}, {"date": "2024-10-02", "close": 29.8, "volume": 21187.0}, {"date": "2024-10-03", "close": 29.99, "volume": 12773.0}, {"date": "2024-10-04", "close": 30.32, "volume": 15563.0}, {"date": "2024-10-07", "close": 31.99, "volume": 18960.0}, {"date": "2024-10-08", "close": 31.41, "volume": 9990.0}, {"date": "2024-10-09", "close": 31.32, "volume": 14448.0}, {"date": "2024-10-10", "close": 31.39, "volume": 41702.0}, {"date": "2024-10-11", "close": 32.0, "volume": 53223.0}, {"date": "2024-10-14", "close": 31.04, "volume": 29787.0}, {"date": "2024-10-15", "close": 31.05, "volume": 26894.0}, {"date": "2024-10-16", "close": 30.15, "volume": 19249.0}, {"date": "2024-10-17", "close": 30.2, "volume": 41912.0}, {"date": "2024-10-18", "close": 30.23, "volume": 14028.0}, {"date": "2024-10-21", "close": 30.64, "volume": 18992.0}, {"date": "2024-10-22", "close": 30.46, "volume": 8730.0}, {"date": "2024-10-23", "close": 30.55, "volume": 30196.0}, {"date": "2024-10-24", "close": 30.22, "volume": 13854.0}, {"date": "2024-10-25", "close": 30.4, "volume": 4945.0}, {"date": "2024-10-28", "close": 30.91, "volume": 9810.0}, {"date": "2024-10-29", "close": 31.59, "volume": 8718.0}, {"date": "2024-10-30", "close": 31.01, "volume": 9770.0}, {"date": "2024-10-31", "close": 31.1, "volume": 11992.0}, {"date": "2024-11-01", "close": 30.71, "volume": 13277.0}, {"date": "2024-11-04", "close": 30.71, "volume": 189843.0}, {"date": "2024-11-05", "close": 30.2, "volume": 28289.0}, {"date": "2024-11-06", "close": 30.1, "volume": 10405.0}, {"date": "2024-11-07", "close": 30.46, "volume": 18022.0}, {"date": "2024-11-08", "close": 30.64, "volume": 15836.0}, {"date": "2024-11-11", "close": 31.09, "volume": 27408.0}, {"date": "2024-11-12", "close": 30.63, "volume": 24834.0}, {"date": "2024-11-13", "close": 30.83, "volume": 13863.0}, {"date": "2024-11-14", "close": 30.3, "volume": 8647.0}, {"date": "2024-11-15", "close": 30.1, "volume": 12057.0}, {"date": "2024-11-18", "close": 30.76, "volume": 26869.0}, {"date": "2024-11-19", "close": 30.2, "volume": 63658.0}, {"date": "2024-11-20", "close": 29.57, "volume": 38310.0}, {"date": "2024-11-21", "close": 28.95, "volume": 26380.0}, {"date": "2024-11-22", "close": 28.96, "volume": 22119.0}, {"date": "2024-11-25", "close": 29.0, "volume": 49878.0}, {"date": "2024-11-26", "close": 29.54, "volume": 26175.0}, {"date": "2024-11-27", "close": 30.84, "volume": 24598.0}, {"date": "2024-11-28", "close": 31.9, "volume": 87339.0}, {"date": "2024-11-29", "close": 31.5, "volume": 45646.0}, {"date": "2024-12-02", "close": 31.81, "volume": 59742.0}, {"date": "2024-12-03", "close": 32.18, "volume": 29081.0}, {"date": "2024-12-04", "close": 31.9, "volume": 82305.0}, {"date": "2024-12-05", "close": 33.1, "volume": 25181.0}, {"date": "2024-12-06", "close": 32.23, "volume": 23078.0}, {"date": "2024-12-09", "close": 32.6, "volume": 11080.0}, {"date": "2024-12-10", "close": 32.92, "volume": 22007.0}, {"date": "2024-12-11", "close": 33.0, "volume": 119671.0}, {"date": "2024-12-12", "close": 33.09, "volume": 46287.0}, {"date": "2024-12-13", "close": 33.06, "volume": 22695.0}, {"date": "2024-12-16", "close": 32.53, "volume": 22840.0}, {"date": "2024-12-17", "close": 33.08, "volume": 35395.0}, {"date": "2024-12-18", "close": 33.15, "volume": 55524.0}, {"date": "2024-12-19", "close": 33.03, "volume": 25371.0}, {"date": "2024-12-20", "close": 32.93, "volume": 25195.0}, {"date": "2024-12-23", "close": 32.64, "volume": 21726.0}, {"date": "2024-12-24", "close": 32.4, "volume": 18998.0}, {"date": "2024-12-27", "close": 32.96, "volume": 14662.0}, {"date": "2024-12-30", "close": 33.0, "volume": 8601.0}, {"date": "2024-12-31", "close": 33.0, "volume": 9649.0}, {"date": "2025-01-02", "close": 32.56, "volume": 6317.0}, {"date": "2025-01-03", "close": 32.72, "volume": 7659.0}, {"date": "2025-01-06", "close": 33.05, "volume": 21661.0}, {"date": "2025-01-07", "close": 34.0, "volume": 29731.0}, {"date": "2025-01-08", "close": 33.02, "volume": 21764.0}, {"date": "2025-01-09", "close": 33.71, "volume": 10223.0}, {"date": "2025-01-10", "close": 34.15, "volume": 12047.0}, {"date": "2025-01-13", "close": 33.8, "volume": 13650.0}, {"date": "2025-01-14", "close": 33.9, "volume": 10249.0}, {"date": "2025-01-15", "close": 34.15, "volume": 24863.0}, {"date": "2025-01-16", "close": 34.18, "volume": 12586.0}, {"date": "2025-01-17", "close": 33.32, "volume": 45119.0}, {"date": "2025-01-20", "close": 33.99, "volume": 11545.0}, {"date": "2025-01-21", "close": 34.05, "volume": 14376.0}, {"date": "2025-01-22", "close": 34.03, "volume": 8717.0}, {"date": "2025-01-23", "close": 34.39, "volume": 14138.0}, {"date": "2025-01-24", "close": 35.25, "volume": 51406.0}, {"date": "2025-01-28", "close": 35.2, "volume": 43118.0}, {"date": "2025-01-29", "close": 36.0, "volume": 34342.0}, {"date": "2025-01-30", "close": 35.75, "volume": 30308.0}, {"date": "2025-01-31", "close": 36.0, "volume": 28356.0}, {"date": "2025-02-03", "close": 35.68, "volume": 33389.0}, {"date": "2025-02-04", "close": 36.03, "volume": 55654.0}, {"date": "2025-02-05", "close": 36.85, "volume": 27265.0}, {"date": "2025-02-06", "close": 36.5, "volume": 17499.0}, {"date": "2025-02-07", "close": 36.5, "volume": 15041.0}, {"date": "2025-02-10", "close": 37.2, "volume": 40539.0}, {"date": "2025-02-11", "close": 36.87, "volume": 20422.0}, {"date": "2025-02-12", "close": 36.94, "volume": 23884.0}, {"date": "2025-02-13", "close": 36.45, "volume": 11313.0}, {"date": "2025-02-14", "close": 37.13, "volume": 26823.0}, {"date": "2025-02-17", "close": 36.68, "volume": 11626.0}, {"date": "2025-02-18", "close": 36.16, "volume": 4917.0}, {"date": "2025-02-19", "close": 37.1, "volume": 33790.0}, {"date": "2025-02-20", "close": 36.75, "volume": 17503.0}, {"date": "2025-02-21", "close": 35.97, "volume": 15087.0}, {"date": "2025-02-24", "close": 36.48, "volume": 91560.0}, {"date": "2025-02-25", "close": 36.78, "volume": 15467.0}, {"date": "2025-02-26", "close": 36.66, "volume": 10883.0}, {"date": "2025-02-27", "close": 37.23, "volume": 16595.0}, {"date": "2025-02-28", "close": 35.98, "volume": 20468.0}, {"date": "2025-03-03", "close": 37.0, "volume": 52376.0}, {"date": "2025-03-04", "close": 35.4, "volume": 103648.0}, {"date": "2025-03-05", "close": 35.01, "volume": 61388.0}, {"date": "2025-03-06", "close": 35.05, "volume": 30154.0}, {"date": "2025-03-07", "close": 35.94, "volume": 105970.0}, {"date": "2025-03-10", "close": 36.8, "volume": 77209.0}, {"date": "2025-03-11", "close": 35.82, "volume": 72403.0}, {"date": "2025-03-12", "close": 35.91, "volume": 63021.0}, {"date": "2025-03-13", "close": 36.33, "volume": 48612.0}, {"date": "2025-03-14", "close": 36.89, "volume": 62305.0}, {"date": "2025-03-17", "close": 36.92, "volume": 89995.0}, {"date": "2025-03-18", "close": 37.5, "volume": 65309.0}, {"date": "2025-03-19", "close": 37.52, "volume": 110963.0}, {"date": "2025-03-20", "close": 38.0, "volume": 131831.0}, {"date": "2025-03-21", "close": 37.8, "volume": 1240783.0}, {"date": "2025-03-24", "close": 37.53, "volume": 131469.0}, {"date": "2025-03-25", "close": 37.7, "volume": 97507.0}, {"date": "2025-03-26", "close": 36.89, "volume": 50847.0}, {"date": "2025-03-27", "close": 36.15, "volume": 49443.0}, {"date": "2025-03-28", "close": 36.5, "volume": 51127.0}, {"date": "2025-03-31", "close": 35.93, "volume": 68636.0}, {"date": "2025-04-01", "close": 36.17, "volume": 44269.0}, {"date": "2025-04-02", "close": 35.44, "volume": 28138.0}, {"date": "2025-04-03", "close": 35.34, "volume": 43146.0}, {"date": "2025-04-04", "close": 33.54, "volume": 98657.0}, {"date": "2025-04-07", "close": 33.59, "volume": 189767.0}, {"date": "2025-04-08", "close": 34.5, "volume": 85639.0}, {"date": "2025-04-09", "close": 35.0, "volume": 71923.0}, {"date": "2025-04-10", "close": 37.5, "volume": 114493.0}, {"date": "2025-04-11", "close": 38.24, "volume": 109520.0}, {"date": "2025-04-14", "close": 37.8, "volume": 103012.0}, {"date": "2025-04-15", "close": 38.0, "volume": 52660.0}, {"date": "2025-04-16", "close": 37.92, "volume": 68206.0}, {"date": "2025-04-17", "close": 38.0, "volume": 29073.0}, {"date": "2025-04-22", "close": 37.98, "volume": 49519.0}, {"date": "2025-04-23", "close": 38.1, "volume": 73856.0}, {"date": "2025-04-24", "close": 37.91, "volume": 38787.0}, {"date": "2025-04-28", "close": 37.63, "volume": 44326.0}, {"date": "2025-04-29", "close": 38.0, "volume": 68963.0}, {"date": "2025-04-30", "close": 38.17, "volume": 67705.0}, {"date": "2025-05-01", "close": 39.47, "volume": 65861.0}, {"date": "2025-05-02", "close": 39.73, "volume": 113796.0}, {"date": "2025-05-05", "close": 39.84, "volume": 90588.0}, {"date": "2025-05-06", "close": 40.0, "volume": 69481.0}, {"date": "2025-05-07", "close": 39.89, "volume": 35065.0}, {"date": "2025-05-08", "close": 39.98, "volume": 90346.0}, {"date": "2025-05-09", "close": 39.95, "volume": 58362.0}, {"date": "2025-05-12", "close": 39.7, "volume": 30556.0}, {"date": "2025-05-13", "close": 40.15, "volume": 46738.0}, {"date": "2025-05-14", "close": 41.4, "volume": 52729.0}, {"date": "2025-05-15", "close": 40.99, "volume": 48174.0}, {"date": "2025-05-16", "close": 41.0, "volume": 41904.0}, {"date": "2025-05-19", "close": 41.19, "volume": 68842.0}, {"date": "2025-05-20", "close": 40.95, "volume": 19934.0}, {"date": "2025-05-21", "close": 40.54, "volume": 25123.0}, {"date": "2025-05-22", "close": 41.38, "volume": 82663.0}, {"date": "2025-05-23", "close": 40.74, "volume": 26876.0}, {"date": "2025-05-26", "close": 41.07, "volume": 18425.0}, {"date": "2025-05-27", "close": 41.0, "volume": 70131.0}, {"date": "2025-05-28", "close": 40.99, "volume": 42412.0}, {"date": "2025-05-29", "close": 41.0, "volume": 32676.0}, {"date": "2025-05-30", "close": 40.6, "volume": 62891.0}, {"date": "2025-06-02", "close": 40.47, "volume": 25692.0}, {"date": "2025-06-03", "close": 40.24, "volume": 61510.0}, {"date": "2025-06-04", "close": 40.37, "volume": 102168.0}, {"date": "2025-06-05", "close": 40.38, "volume": 82867.0}, {"date": "2025-06-06", "close": 40.13, "volume": 56709.0}, {"date": "2025-06-10", "close": 39.64, "volume": 109074.0}, {"date": "2025-06-11", "close": 38.71, "volume": 156040.0}, {"date": "2025-06-12", "close": 37.63, "volume": 66771.0}, {"date": "2025-06-13", "close": 36.5, "volume": 69394.0}, {"date": "2025-06-16", "close": 37.42, "volume": 88711.0}, {"date": "2025-06-17", "close": 37.51, "volume": 45799.0}, {"date": "2025-06-18", "close": 36.93, "volume": 56029.0}, {"date": "2025-06-19", "close": 37.05, "volume": 57645.0}, {"date": "2025-06-20", "close": 36.7, "volume": 34697.0}, {"date": "2025-06-23", "close": 36.5, "volume": 93028.0}, {"date": "2025-06-24", "close": 36.49, "volume": 106299.0}, {"date": "2025-06-25", "close": 36.34, "volume": 75298.0}, {"date": "2025-06-26", "close": 36.78, "volume": 107042.0}, {"date": "2025-06-27", "close": 36.8, "volume": 43109.0}, {"date": "2025-06-30", "close": 37.39, "volume": 40614.0}, {"date": "2025-07-01", "close": 36.38, "volume": 61792.0}, {"date": "2025-07-02", "close": 36.57, "volume": 61012.0}, {"date": "2025-07-03", "close": 36.56, "volume": 43468.0}, {"date": "2025-07-04", "close": 36.52, "volume": 59997.0}, {"date": "2025-07-07", "close": 36.9, "volume": 23839.0}, {"date": "2025-07-08", "close": 38.13, "volume": 92191.0}, {"date": "2025-07-09", "close": 37.93, "volume": 48645.0}, {"date": "2025-07-10", "close": 39.48, "volume": 45168.0}, {"date": "2025-07-11", "close": 40.09, "volume": 53182.0}, {"date": "2025-07-14", "close": 39.37, "volume": 88852.0}, {"date": "2025-07-15", "close": 39.49, "volume": 15819.0}, {"date": "2025-07-16", "close": 40.4, "volume": 95017.0}, {"date": "2025-07-17", "close": 40.69, "volume": 20791.0}, {"date": "2025-07-18", "close": 40.71, "volume": 28218.0}, {"date": "2025-07-21", "close": 39.75, "volume": 32156.0}, {"date": "2025-07-22", "close": 40.05, "volume": 30293.0}, {"date": "2025-07-23", "close": 39.74, "volume": 41207.0}, {"date": "2025-07-24", "close": 39.53, "volume": 19324.0}, {"date": "2025-07-25", "close": 38.49, "volume": 91929.0}, {"date": "2025-07-28", "close": 37.79, "volume": 143927.0}, {"date": "2025-07-29", "close": 37.38, "volume": 100228.0}, {"date": "2025-07-30", "close": 37.12, "volume": 80064.0}, {"date": "2025-07-31", "close": 37.27, "volume": 74274.0}, {"date": "2025-08-01", "close": 36.6, "volume": 72009.0}, {"date": "2025-08-04", "close": 36.44, "volume": 59596.0}, {"date": "2025-08-05", "close": 36.73, "volume": 104940.0}, {"date": "2025-08-06", "close": 36.64, "volume": 89447.0}, {"date": "2025-08-07", "close": 36.84, "volume": 42666.0}, {"date": "2025-08-08", "close": 37.36, "volume": 66948.0}, {"date": "2025-08-11", "close": 36.54, "volume": 95558.0}, {"date": "2025-08-12", "close": 36.64, "volume": 79397.0}, {"date": "2025-08-13", "close": 36.72, "volume": 58053.0}, {"date": "2025-08-14", "close": 37.09, "volume": 56014.0}, {"date": "2025-08-15", "close": 37.21, "volume": 39797.0}, {"date": "2025-08-18", "close": 38.55, "volume": 75923.0}, {"date": "2025-08-19", "close": 39.49, "volume": 71061.0}, {"date": "2025-08-20", "close": 39.78, "volume": 69449.0}, {"date": "2025-08-21", "close": 40.55, "volume": 57588.0}, {"date": "2025-08-22", "close": 40.39, "volume": 80940.0}, {"date": "2025-08-25", "close": 41.14, "volume": 103425.0}, {"date": "2025-08-26", "close": 38.85, "volume": 563820.0}, {"date": "2025-08-27", "close": 38.82, "volume": 131891.0}, {"date": "2025-08-28", "close": 37.48, "volume": 112981.0}, {"date": "2025-08-29", "close": 37.5, "volume": 123535.0}, {"date": "2025-09-01", "close": 37.0, "volume": 51722.0}, {"date": "2025-09-02", "close": 36.02, "volume": 161582.0}, {"date": "2025-09-03", "close": 36.18, "volume": 99736.0}, {"date": "2025-09-04", "close": 35.28, "volume": 166105.0}, {"date": "2025-09-05", "close": 35.48, "volume": 87956.0}, {"date": "2025-09-08", "close": 35.26, "volume": 91229.0}, {"date": "2025-09-09", "close": 35.39, "volume": 103424.0}, {"date": "2025-09-10", "close": 35.15, "volume": 53587.0}, {"date": "2025-09-11", "close": 35.35, "volume": 49115.0}, {"date": "2025-09-12", "close": 35.26, "volume": 90477.0}, {"date": "2025-09-15", "close": 35.2, "volume": 43359.0}, {"date": "2025-09-16", "close": 35.23, "volume": 47043.0}, {"date": "2025-09-17", "close": 34.75, "volume": 60468.0}, {"date": "2025-09-18", "close": 34.85, "volume": 111081.0}, {"date": "2025-09-19", "close": 34.29, "volume": 1023054.0}, {"date": "2025-09-22", "close": 34.8, "volume": 68919.0}, {"date": "2025-09-23", "close": 34.99, "volume": 68063.0}, {"date": "2025-09-24", "close": 34.29, "volume": 60973.0}, {"date": "2025-09-25", "close": 34.23, "volume": 66823.0}, {"date": "2025-09-26", "close": 34.31, "volume": 100017.0}, {"date": "2025-09-29", "close": 34.41, "volume": 65472.0}, {"date": "2025-09-30", "close": 34.01, "volume": 72034.0}, {"date": "2025-10-01", "close": 34.16, "volume": 47911.0}, {"date": "2025-10-02", "close": 35.44, "volume": 103568.0}, {"date": "2025-10-03", "close": 35.51, "volume": 68506.0}, {"date": "2025-10-06", "close": 34.32, "volume": 65198.0}, {"date": "2025-10-07", "close": 35.16, "volume": 75805.0}, {"date": "2025-10-08", "close": 35.29, "volume": 29031.0}, {"date": "2025-10-09", "close": 35.09, "volume": 68157.0}, {"date": "2025-10-10", "close": 34.96, "volume": 30145.0}, {"date": "2025-10-13", "close": 34.45, "volume": 133343.0}, {"date": "2025-10-14", "close": 35.23, "volume": 100498.0}, {"date": "2025-10-15", "close": 34.75, "volume": 44496.0}, {"date": "2025-10-16", "close": 34.44, "volume": 63923.0}, {"date": "2025-10-17", "close": 34.75, "volume": 39451.0}, {"date": "2025-10-20", "close": 34.4, "volume": 46222.0}, {"date": "2025-10-21", "close": 35.34, "volume": 57739.0}, {"date": "2025-10-22", "close": 34.85, "volume": 128648.0}, {"date": "2025-10-23", "close": 35.36, "volume": 23688.0}, {"date": "2025-10-24", "close": 36.93, "volume": 64791.0}, {"date": "2025-10-27", "close": 37.16, "volume": 55853.0}, {"date": "2025-10-28", "close": 36.64, "volume": 47700.0}, {"date": "2025-10-29", "close": 36.67, "volume": 44272.0}, {"date": "2025-10-30", "close": 36.31, "volume": 56002.0}, {"date": "2025-10-31", "close": 35.27, "volume": 66263.0}, {"date": "2025-11-03", "close": 34.5, "volume": 43127.0}, {"date": "2025-11-04", "close": 34.53, "volume": 38271.0}, {"date": "2025-11-05", "close": 34.11, "volume": 55658.0}, {"date": "2025-11-06", "close": 33.53, "volume": 50032.0}, {"date": "2025-11-07", "close": 33.14, "volume": 97962.0}, {"date": "2025-11-10", "close": 33.1, "volume": 40303.0}, {"date": "2025-11-11", "close": 33.12, "volume": 32536.0}, {"date": "2025-11-12", "close": 32.29, "volume": 191596.0}, {"date": "2025-11-13", "close": 32.04, "volume": 42501.0}, {"date": "2025-11-14", "close": 32.08, "volume": 87421.0}, {"date": "2025-11-17", "close": 32.66, "volume": 35043.0}, {"date": "2025-11-18", "close": 32.25, "volume": 38468.0}, {"date": "2025-11-19", "close": 32.32, "volume": 47498.0}, {"date": "2025-11-20", "close": 32.77, "volume": 32482.0}, {"date": "2025-11-21", "close": 32.55, "volume": 26586.0}, {"date": "2025-11-24", "close": 32.98, "volume": 76308.0}, {"date": "2025-11-25", "close": 33.28, "volume": 19122.0}, {"date": "2025-11-26", "close": 33.49, "volume": 34145.0}, {"date": "2025-11-27", "close": 33.85, "volume": 73567.0}, {"date": "2025-11-28", "close": 34.18, "volume": 32518.0}, {"date": "2025-12-01", "close": 33.39, "volume": 14311.0}, {"date": "2025-12-02", "close": 33.41, "volume": 37130.0}, {"date": "2025-12-03", "close": 33.5, "volume": 21670.0}, {"date": "2025-12-04", "close": 33.43, "volume": 30481.0}, {"date": "2025-12-05", "close": 32.96, "volume": 38666.0}, {"date": "2025-12-08", "close": 33.73, "volume": 25283.0}, {"date": "2025-12-09", "close": 33.2, "volume": 39032.0}, {"date": "2025-12-10", "close": 32.52, "volume": 41391.0}, {"date": "2025-12-11", "close": 32.44, "volume": 39878.0}, {"date": "2025-12-12", "close": 31.93, "volume": 30268.0}, {"date": "2025-12-15", "close": 30.74, "volume": 55739.0}, {"date": "2025-12-16", "close": 31.4, "volume": 45100.0}, {"date": "2025-12-17", "close": 30.99, "volume": 67963.0}, {"date": "2025-12-18", "close": 31.04, "volume": 33635.0}, {"date": "2025-12-19", "close": 32.99, "volume": 119637.0}, {"date": "2025-12-22", "close": 32.51, "volume": 63844.0}, {"date": "2025-12-23", "close": 32.49, "volume": 129512.0}, {"date": "2025-12-24", "close": 32.1, "volume": 23639.0}, {"date": "2025-12-29", "close": 32.54, "volume": 28452.0}, {"date": "2025-12-30", "close": 32.39, "volume": 11481.0}, {"date": "2025-12-31", "close": 32.46, "volume": 40676.0}, {"date": "2026-01-02", "close": 32.11, "volume": 6442.0}, {"date": "2026-01-05", "close": 31.9, "volume": 20730.0}, {"date": "2026-01-06", "close": 32.05, "volume": 12549.0}, {"date": "2026-01-07", "close": 33.5, "volume": 47025.0}, {"date": "2026-01-08", "close": 33.55, "volume": 28089.0}, {"date": "2026-01-09", "close": 33.64, "volume": 14102.0}, {"date": "2026-01-12", "close": 34.86, "volume": 18783.0}, {"date": "2026-01-13", "close": 35.49, "volume": 20405.0}, {"date": "2026-01-14", "close": 34.73, "volume": 55585.0}, {"date": "2026-01-15", "close": 34.11, "volume": 15164.0}, {"date": "2026-01-16", "close": 34.3, "volume": 19324.0}, {"date": "2026-01-19", "close": 34.82, "volume": 18687.0}, {"date": "2026-01-20", "close": 34.91, "volume": 25158.0}, {"date": "2026-01-21", "close": 34.82, "volume": 56839.0}, {"date": "2026-01-22", "close": 35.18, "volume": 28133.0}, {"date": "2026-01-23", "close": 35.16, "volume": 74721.0}, {"date": "2026-01-27", "close": 39.0, "volume": 76417.0}, {"date": "2026-01-28", "close": 38.56, "volume": 57940.0}, {"date": "2026-01-29", "close": 37.94, "volume": 35739.0}, {"date": "2026-01-30", "close": 36.96, "volume": 67812.0}, {"date": "2026-02-02", "close": 36.26, "volume": 70739.0}, {"date": "2026-02-03", "close": 35.92, "volume": 37497.0}, {"date": "2026-02-04", "close": 35.69, "volume": 30743.0}, {"date": "2026-02-05", "close": 35.45, "volume": 79320.0}, {"date": "2026-02-06", "close": 35.12, "volume": 32398.0}, {"date": "2026-02-09", "close": 35.54, "volume": 182473.0}, {"date": "2026-02-10", "close": 35.41, "volume": 18333.0}, {"date": "2026-02-11", "close": 35.5, "volume": 127405.0}, {"date": "2026-02-12", "close": 34.7, "volume": 43469.0}, {"date": "2026-02-13", "close": 32.97, "volume": 57596.0}, {"date": "2026-02-16", "close": 33.91, "volume": 72593.0}, {"date": "2026-02-17", "close": 34.34, "volume": 21195.0}, {"date": "2026-02-18", "close": 34.65, "volume": 25618.0}, {"date": "2026-02-19", "close": 35.1, "volume": 45975.0}, {"date": "2026-02-20", "close": 34.96, "volume": 15214.0}, {"date": "2026-02-23", "close": 33.99, "volume": 78281.0}, {"date": "2026-02-24", "close": 34.53, "volume": 148819.0}, {"date": "2026-02-25", "close": 35.2, "volume": 194787.0}, {"date": "2026-02-26", "close": 35.38, "volume": 218162.0}, {"date": "2026-02-27", "close": 35.51, "volume": 314768.0}, {"date": "2026-03-02", "close": 34.99, "volume": 25739.0}, {"date": "2026-03-03", "close": 33.19, "volume": 113885.0}, {"date": "2026-03-04", "close": 32.76, "volume": 35427.0}, {"date": "2026-03-05", "close": 33.08, "volume": 68142.0}, {"date": "2026-03-06", "close": 34.26, "volume": 201928.0}, {"date": "2026-03-09", "close": 34.0, "volume": 209661.0}, {"date": "2026-03-10", "close": 35.96, "volume": 145027.0}, {"date": "2026-03-11", "close": 34.67, "volume": 62787.0}, {"date": "2026-03-12", "close": 32.27, "volume": 68691.0}, {"date": "2026-03-13", "close": 31.75, "volume": 85027.0}, {"date": "2026-03-16", "close": 31.14, "volume": 28013.0}, {"date": "2026-03-17", "close": 31.66, "volume": 65845.0}, {"date": "2026-03-18", "close": 31.5, "volume": 44420.0}, {"date": "2026-03-19", "close": 30.89, "volume": 56893.0}, {"date": "2026-03-20", "close": 33.0, "volume": 137191.0}, {"date": "2026-03-23", "close": 31.85, "volume": 101451.0}, {"date": "2026-03-24", "close": 31.84, "volume": 46290.0}, {"date": "2026-03-25", "close": 32.26, "volume": 39690.0}, {"date": "2026-03-26", "close": 32.36, "volume": 11649.0}, {"date": "2026-03-27", "close": 32.46, "volume": 26270.0}, {"date": "2026-03-30", "close": 31.78, "volume": 25344.0}, {"date": "2026-03-31", "close": 31.33, "volume": 63975.0}, {"date": "2026-04-01", "close": 32.18, "volume": 44753.0}, {"date": "2026-04-02", "close": 31.44, "volume": 53116.0}, {"date": "2026-04-07", "close": 32.07, "volume": 26043.0}, {"date": "2026-04-08", "close": 33.37, "volume": 55584.0}, {"date": "2026-04-09", "close": 33.08, "volume": 24758.0}, {"date": "2026-04-10", "close": 33.51, "volume": 18845.0}, {"date": "2026-04-13", "close": 33.28, "volume": 44380.0}, {"date": "2026-04-14", "close": 32.41, "volume": 43898.0}, {"date": "2026-04-15", "close": 32.19, "volume": 10855.0}, {"date": "2026-04-16", "close": 32.15, "volume": 45395.0}, {"date": "2026-04-17", "close": 32.37, "volume": 53361.0}, {"date": "2026-04-20", "close": 33.02, "volume": 76942.0}, {"date": "2026-04-21", "close": 32.91, "volume": 19549.0}, {"date": "2026-04-22", "close": 32.3, "volume": 96984.0}, {"date": "2026-04-23", "close": 32.3, "volume": 148833.0}, {"date": "2026-04-24", "close": 32.32, "volume": 37162.0}, {"date": "2026-04-27", "close": 32.28, "volume": 12643.0}, {"date": "2026-04-28", "close": 31.09, "volume": 46976.0}, {"date": "2026-04-29", "close": 32.0, "volume": 56408.0}, {"date": "2026-04-30", "close": 31.68, "volume": 58664.0}, {"date": "2026-05-01", "close": 32.14, "volume": 154377.0}, {"date": "2026-05-04", "close": 32.05, "volume": 33916.0}, {"date": "2026-05-05", "close": 31.81, "volume": 12860.0}, {"date": "2026-05-06", "close": 31.86, "volume": 27829.0}, {"date": "2026-05-07", "close": 32.42, "volume": 41961.0}, {"date": "2026-05-08", "close": 32.32, "volume": 18204.0}, {"date": "2026-05-11", "close": 32.4, "volume": 17439.0}, {"date": "2026-05-12", "close": 31.47, "volume": 54452.0}, {"date": "2026-05-13", "close": 31.1, "volume": 9713.0}, {"date": "2026-05-14", "close": 30.77, "volume": 22893.0}, {"date": "2026-05-15", "close": 30.9, "volume": 18193.0}, {"date": "2026-05-18", "close": 29.65, "volume": 61246.0}, {"date": "2026-05-19", "close": 28.8, "volume": 59826.0}, {"date": "2026-05-20", "close": 28.0, "volume": 58412.0}, {"date": "2026-05-21", "close": 28.42, "volume": 103619.0}, {"date": "2026-05-22", "close": 29.16, "volume": 30947.0}, {"date": "2026-05-25", "close": 29.18, "volume": 73281.0}, {"date": "2026-05-26", "close": 29.7, "volume": 137325.0}, {"date": "2026-05-27", "close": 30.41, "volume": 191050.0}, {"date": "2026-05-28", "close": 30.66, "volume": 135663.0}, {"date": "2026-05-29", "close": 31.0, "volume": 109407.0}, {"date": "2026-06-01", "close": 30.76, "volume": 51021.0}, {"date": "2026-06-02", "close": 31.08, "volume": 49233.0}, {"date": "2026-06-03", "close": 30.79, "volume": 23110.0}, {"date": "2026-06-04", "close": 30.98, "volume": 33065.0}, {"date": "2026-06-05", "close": 31.21, "volume": 46119.0}, {"date": "2026-06-09", "close": 30.65, "volume": 135895.0}, {"date": "2026-06-10", "close": 31.68, "volume": 110716.0}, {"date": "2026-06-11", "close": 32.52, "volume": 38488.0}, {"date": "2026-06-12", "close": 32.5, "volume": 22928.0}, {"date": "2026-06-15", "close": 33.39, "volume": 23322.0}, {"date": "2026-06-16", "close": 33.49, "volume": 51005.0}, {"date": "2026-06-17", "close": 34.42, "volume": 23762.0}, {"date": "2026-06-18", "close": 34.0, "volume": 25488.0}, {"date": "2026-06-19", "close": 33.46, "volume": 93069.0}, {"date": "2026-06-22", "close": 32.92, "volume": 42260.0}, {"date": "2026-06-23", "close": 32.8, "volume": 47236.0}, {"date": "2026-06-24", "close": 32.32, "volume": 20863.0}, {"date": "2026-06-25", "close": 32.72, "volume": 36340.0}, {"date": "2026-06-26", "close": 32.3, "volume": 21634.0}, {"date": "2026-06-29", "close": 32.0, "volume": 75242.0}, {"date": "2026-06-30", "close": 31.93, "volume": 34146.0}, {"date": "2026-07-01", "close": 32.06, "volume": 35744.0}, {"date": "2026-07-02", "close": 32.48, "volume": 25554.0}, {"date": "2026-07-03", "close": 32.16, "volume": 36265.0}, {"date": "2026-07-06", "close": 31.75, "volume": 16422.0}, {"date": "2026-07-07", "close": 31.78, "volume": 25997.0}, {"date": "2026-07-08", "close": 31.32, "volume": 42990.0}, {"date": "2026-07-09", "close": 31.87, "volume": 29464.0}, {"date": "2026-07-10", "close": 31.71, "volume": 313487.0}, {"date": "2026-07-13", "close": 31.79, "volume": 100852.0}, {"date": "2026-07-14", "close": 31.87, "volume": 41037.0}, {"date": "2026-07-15", "close": 31.33, "volume": 12404.0}, {"date": "2026-07-16", "close": 32.37, "volume": 204972.0}, {"date": "2026-07-17", "close": 32.34, "volume": 65927.0}, {"date": "2026-07-20", "close": 32.27, "volume": 18550.0}, {"date": "2026-07-21", "close": 31.22, "volume": 32911.0}, {"date": "2026-07-22", "close": 31.41, "volume": 32471.0}, {"date": "2026-07-23", "close": 31.67, "volume": 22577.0}, {"date": "2026-07-24", "close": 33.06, "volume": 97779.0}, {"date": "2026-07-27", "close": 32.36, "volume": 108852.0}, {"date": "2026-07-28", "close": 32.72, "volume": 74095.0}, {"date": "2026-07-29", "close": 33.87, "volume": 162549.0}, {"date": "2026-07-30", "close": 33.75, "volume": 58273.0}, {"date": "2026-07-31", "close": 33.81, "volume": 56836.0}, {"date": "2026-08-03", "close": 33.46, "volume": 52355.0}, {"date": "2026-08-04", "close": 34.62, "volume": 116562.0}, {"date": "2026-08-05", "close": 35.32, "volume": 38210.0}, {"date": "2026-08-06", "close": 35.5, "volume": 20377.0}, {"date": "2026-08-07", "close": 35.7, "volume": 25368.0}, {"date": "2026-08-10", "close": 35.19, "volume": 57151.0}, {"date": "2026-08-11", "close": 35.24, "volume": 19870.0}, {"date": "2026-08-12", "close": 34.66, "volume": 20643.0}, {"date": "2026-08-13", "close": 33.91, "volume": 57731.0}, {"date": "2026-08-14", "close": 33.95, "volume": 23083.0}, {"date": "2026-08-17", "close": 34.53, "volume": 27350.0}, {"date": "2026-08-18", "close": 33.57, "volume": 15787.0}, {"date": "2026-08-19", "close": 33.8, "volume": 13283.0}, {"date": "2026-08-20", "close": 34.27, "volume": 24422.0}, {"date": "2026-08-21", "close": 34.0, "volume": 21370.0}, {"date": "2026-08-24", "close": 34.73, "volume": 28744.0}, {"date": "2026-08-25", "close": 35.32, "volume": 391253.0}, {"date": "2026-08-26", "close": 36.29, "volume": 18137.0}, {"date": "2026-08-27", "close": 35.51, "volume": 46316.0}, {"date": "2026-08-28", "close": 35.47, "volume": 23522.0}, {"date": "2026-08-31", "close": 35.83, "volume": 187732.0}, {"date": "2026-09-01", "close": 35.52, "volume": 68965.0}, {"date": "2026-09-02", "close": 36.34, "volume": 49614.0}, {"date": "2026-09-03", "close": 35.71, "volume": 43425.0}, {"date": "2026-09-04", "close": 35.49, "volume": 36121.0}, {"date": "2026-09-07", "close": 35.38, "volume": 29224.0}, {"date": "2026-09-08", "close": 34.84, "volume": 21614.0}, {"date": "2026-09-09", "close": 34.85, "volume": 40763.0}, {"date": "2026-09-10", "close": 34.73, "volume": 36830.0}, {"date": "2026-09-11", "close": 34.18, "volume": 23985.0}, {"date": "2026-09-14", "close": 34.0, "volume": 68633.0}, {"date": "2026-09-15", "close": 32.94, "volume": 30666.0}, {"date": "2026-09-16", "close": 33.2, "volume": 65578.0}, {"date": "2026-09-17", "close": 33.94, "volume": 61109.0}, {"date": "2026-09-18", "close": 34.49, "volume": 139908.0}], "refreshing": true}