{"ticker": "WAT", "overview": {"name": "Waterco Limited", "country": "Australia", "industry": "Consumer Durables & Apparel"}, "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": "WAT", "has_prices": true, "as_of": "2026-09-04", "last": 6.0, "prev_close": 5.85, "change": 0.15000000000000036, "change_pct": 0.025641025641025703, "session_volume": 700.0, "vwap_5": 5.7986822230828805, "vwap_20": 5.431830596010548, "vwap_60": 5.362500282781436, "vwap_250": 5.905503470860263, "high_52w": 6.0, "low_52w": 4.79, "avg_volume_20": 4569.55, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Soon Sinn Goh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-05", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Judy Agnes Raper", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-31", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Benjamin Francis Hunt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-07", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Benjamin Francis Hunt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-28", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Benjamin Francis Hunt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-28", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Soon Sinn Goh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-09", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Soon Sinn Goh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-15", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bryan Goh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-15", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garry Norman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-15", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garry Norman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-21", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Benjamin Francis Hunt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-21", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bryan Goh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-20", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Soon Sinn Goh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-16", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bryan Goh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-16", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Soon Sinn Goh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-14", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bryan Goh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-14", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garry Robert Norman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-14", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Benjamin Francis Hunt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-14", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Soon Sinn Goh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-10", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Soon Sinn Goh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-10", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Soon Sinn Goh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-02", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Soon Sinn Goh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-01", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Benjamin Francis Hunt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-16", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garry Robert Norman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-15", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bryan Goh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-15", "source_url": "https://www.marketindex.com.au/asx/wat", "needs_ocr": 0}], "directors": [{"name": "Bruce Leitch", "first_seen": "2009-02-05", "last_seen": "2009-02-05", "status": "past", "notices": 1}, {"name": "S S Goh", "first_seen": "2010-06-25", "last_seen": "2010-12-17", "status": "past", "notices": 2}, {"name": "G Norman", "first_seen": "2010-12-17", "last_seen": "2010-12-17", "status": "past", "notices": 1}, {"name": "B Hunt", "first_seen": "2010-12-17", "last_seen": "2010-12-17", "status": "past", "notices": 1}, {"name": "B Goh", "first_seen": "2010-12-17", "last_seen": "2010-12-17", "status": "past", "notices": 1}, {"name": "Ben Hunt", "first_seen": "2012-12-13", "last_seen": "2012-12-13", "status": "past", "notices": 1}, {"name": "Benjamin Hunt", "first_seen": "2011-12-12", "last_seen": "2014-06-19", "status": "past", "notices": 3}, {"name": "Garry Robert Norman", "first_seen": "2014-12-15", "last_seen": "2015-12-14", "status": "past", "notices": 2}, {"name": "Garry Norman", "first_seen": "2011-12-12", "last_seen": "2016-12-15", "status": "past", "notices": 6}, {"name": "Bryan Goh", "first_seen": "2011-12-13", "last_seen": "2016-12-15", "status": "past", "notices": 9}, {"name": "Benjamin Francis Hunt", "first_seen": "2014-12-16", "last_seen": "2019-03-07", "status": "past", "notices": 6}, {"name": "Judy Agnes Raper", "first_seen": "2020-03-31", "last_seen": "2020-03-31", "status": "past", "notices": 1}, {"name": "Soon Sinn Goh", "first_seen": "2008-10-03", "last_seen": "2020-11-05", "status": "past", "notices": 17}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Notification of cessation of securities - WAT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156474-2A1707533"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Notification of cessation of securities - WAT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156459-2A1707526"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152460-2A1705885"}, {"date": "2026-10-23", "form": "Chairman'S Address", "title": "Chair's Address to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152383-2A1705856"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Update - Notification of buy-back - WAT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149182-2A1704473"}], "performance": {"ticker": "WAT", "has_prices": true, "summary": {"n": 15, "avg": 0.1214706280336211, "win_rate": 0.5333333333333333, "best": 5.545454545454545, "worst": -0.9783965434469516, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-18", "score": 0.0, "ref_price": 295.05, "return": -0.9755973563802746}, {"who": "Jiang Wei", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144730.0, "date": "2026-03-16", "score": 43.5, "ref_price": 290.02, "return": -0.9751741259223502}, {"who": "FEARON RICHARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 306340.0, "date": "2026-03-06", "score": 51.4, "ref_price": 302.54, "return": -0.97620149401732}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-12-08", "score": 0.0, "ref_price": 4.96, "return": 0.4516129032258065}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-30", "score": 0.0, "ref_price": 5.5, "return": 0.30909090909090914}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-26", "score": 0.0, "ref_price": 6.64, "return": 0.08433734939759044}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 6.8, "return": 0.05882352941176476}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-12", "score": 0.0, "ref_price": 6.8, "return": 0.05882352941176476}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 289.56, "return": -0.9751346871114795}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 7.4, "return": -0.02702702702702705}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 333.28, "return": -0.9783965434469516}, {"who": "FEARON RICHARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 332900.0, "date": "2024-05-28", "score": 60.3, "ref_price": 5.0, "return": 0.44000000000000006}, {"who": "VERGNANO MARK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 997927.3850000001, "date": "2023-02-28", "score": 66.0, "ref_price": 4.1, "return": 0.75609756097561}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 284.02, "return": -0.9746496725582706}, {"who": "BEAUDOUIN MARK T", "person_type": "EXEC", "person_label": "Execs", "role": "VP and General Counsel", "amount": 75862.8, "date": "2007-11-30", "score": 32.6, "ref_price": 1.1, "return": 5.545454545454545}]}, "price_series": [{"date": "1990-08-07", "close": 0.39868, "volume": 10033.0}, {"date": "1990-08-08", "close": 0.39868, "volume": null}, {"date": "1990-08-09", "close": 0.39868, "volume": null}, {"date": "1990-08-10", "close": 0.39868, "volume": null}, {"date": "1990-08-13", "close": 0.39868, "volume": null}, {"date": "1990-08-14", "close": 0.39868, "volume": null}, {"date": "1990-08-15", "close": 0.39868, "volume": null}, {"date": "1990-08-16", "close": 0.378746, "volume": 1003.0}, {"date": "1990-08-17", "close": 0.378746, "volume": null}, {"date": "1990-08-20", "close": 0.378746, "volume": null}, {"date": "1990-08-21", "close": 0.378746, "volume": null}, {"date": "1990-08-22", "close": 0.378746, "volume": null}, {"date": "1990-08-23", "close": 0.378746, "volume": null}, {"date": "1990-08-24", "close": 0.687723, "volume": 4013.0}, {"date": "1990-08-27", "close": 0.687723, "volume": null}, {"date": "1990-08-28", "close": 0.39868, "volume": 10033.0}, {"date": "1990-08-29", "close": 0.39868, "volume": null}, {"date": "1990-08-30", "close": 0.348845, "volume": 2007.0}, {"date": "1990-08-31", "close": 0.348845, "volume": null}, {"date": "1990-09-03", "close": 0.348845, "volume": null}, {"date": "1990-09-04", "close": 0.348845, "volume": null}, {"date": "1990-09-05", "close": 0.348845, "volume": null}, {"date": "1990-09-06", "close": 0.348845, "volume": null}, {"date": "1990-09-07", "close": 0.348845, "volume": null}, {"date": "1990-09-10", "close": 0.348845, "volume": null}, {"date": "1990-09-11", "close": 0.348845, "volume": null}, {"date": "1990-09-12", "close": 0.348845, "volume": null}, {"date": "1990-09-13", "close": 0.348845, "volume": null}, {"date": "1990-09-14", "close": 0.348845, "volume": null}, {"date": "1990-09-17", "close": 0.348845, "volume": null}, {"date": "1990-09-18", "close": 0.348845, "volume": 107354.0}, {"date": "1990-09-19", "close": 0.348845, "volume": null}, {"date": "1990-09-20", "close": 0.348845, "volume": null}, {"date": "1990-09-21", "close": 0.348845, "volume": null}, {"date": "1990-09-24", "close": 0.348845, "volume": null}, {"date": "1990-09-25", "close": 0.348845, "volume": null}, {"date": "1990-09-26", "close": 0.348845, "volume": null}, {"date": "1990-09-27", "close": 0.348845, "volume": null}, {"date": "1990-09-28", "close": 0.348845, "volume": null}, {"date": "1990-10-01", "close": 0.348845, "volume": null}, {"date": "1990-10-02", "close": 0.348845, "volume": null}, {"date": "1990-10-03", "close": 0.348845, "volume": null}, {"date": "1990-10-04", "close": 0.348845, "volume": null}, {"date": "1990-10-05", "close": 0.348845, "volume": null}, {"date": "1990-10-08", "close": 0.348845, "volume": null}, {"date": "1990-10-09", "close": 0.348845, "volume": null}, {"date": "1990-10-10", "close": 0.348845, "volume": null}, {"date": "1990-10-11", "close": 0.348845, "volume": null}, {"date": "1990-10-12", "close": 0.29901, "volume": 40132.0}, {"date": "1990-10-15", "close": 0.29901, "volume": 40132.0}, {"date": "1990-10-16", "close": 0.29901, "volume": null}, {"date": "1990-10-17", "close": 0.29901, "volume": null}, {"date": "1990-10-18", "close": 0.29901, "volume": null}, {"date": "1990-10-19", "close": 0.29901, "volume": null}, {"date": "1990-10-22", "close": 0.29901, "volume": null}, {"date": "1990-10-23", "close": 0.29901, "volume": null}, {"date": "1990-10-24", "close": 0.29901, "volume": null}, {"date": "1990-10-25", "close": 0.29901, "volume": null}, {"date": "1990-10-26", "close": 0.29901, "volume": null}, {"date": "1990-10-29", "close": 0.29901, "volume": null}, {"date": "1990-10-30", "close": 0.29901, "volume": null}, {"date": "1990-10-31", "close": 0.29901, "volume": null}, {"date": "1990-11-01", "close": 0.29901, "volume": null}, {"date": "1990-11-02", "close": 0.29901, "volume": null}, {"date": "1990-11-05", "close": 0.249175, "volume": 100331.0}, {"date": "1990-11-06", "close": 0.249175, "volume": null}, {"date": "1990-11-07", "close": 0.249175, "volume": null}, {"date": "1990-11-08", "close": 0.249175, "volume": null}, {"date": "1990-11-09", "close": 0.249175, "volume": null}, {"date": "1990-11-12", "close": 0.249175, "volume": null}, {"date": "1990-11-13", "close": 0.249175, "volume": null}, {"date": "1990-11-14", "close": 0.249175, "volume": null}, {"date": "1990-11-15", "close": 0.249175, "volume": null}, {"date": "1990-11-16", "close": 0.249175, "volume": null}, {"date": "1990-11-19", "close": 0.249175, "volume": null}, {"date": "1990-11-20", "close": 0.249175, "volume": 100331.0}, {"date": "1990-11-21", "close": 0.249175, "volume": null}, {"date": "1990-11-22", "close": 0.249175, "volume": null}, {"date": "1990-11-23", "close": 0.249175, "volume": null}, {"date": "1990-11-26", "close": 0.249175, "volume": null}, {"date": "1990-11-27", "close": 0.249175, "volume": null}, {"date": "1990-11-28", "close": 0.249175, "volume": null}, {"date": "1990-11-29", "close": 0.249175, "volume": 50166.0}, {"date": "1990-11-30", "close": 0.249175, "volume": null}, {"date": "1990-12-03", "close": 0.249175, "volume": null}, {"date": "1990-12-04", "close": 0.249175, "volume": null}, {"date": "1990-12-05", "close": 0.249175, "volume": null}, {"date": "1990-12-06", "close": 0.249175, "volume": null}, {"date": "1990-12-07", "close": 0.249175, "volume": null}, {"date": "1990-12-10", "close": 0.249175, "volume": null}, {"date": "1990-12-11", "close": 0.249175, "volume": null}, {"date": "1990-12-12", "close": 0.249175, "volume": null}, {"date": "1990-12-13", "close": 0.249175, "volume": null}, {"date": "1990-12-14", "close": 0.249175, "volume": null}, {"date": "1990-12-17", "close": 0.249175, "volume": null}, {"date": "1990-12-18", "close": 0.249175, "volume": null}, {"date": "1990-12-19", "close": 0.249175, "volume": null}, {"date": "1990-12-20", "close": 0.249175, "volume": null}, {"date": "1990-12-21", "close": 0.249175, "volume": null}, {"date": "1990-12-24", "close": 0.249175, "volume": null}, {"date": "1990-12-25", "close": 0.249175, "volume": null}, {"date": "1990-12-26", "close": 0.249175, "volume": null}, {"date": "1990-12-27", "close": 0.249175, "volume": null}, {"date": "1990-12-28", "close": 0.249175, "volume": null}, {"date": "1990-12-31", "close": 0.249175, "volume": null}, {"date": "1991-01-01", "close": 0.249175, "volume": null}, {"date": "1991-01-02", "close": 0.249175, "volume": null}, {"date": "1991-01-03", "close": 0.249175, "volume": null}, {"date": "1991-01-04", "close": 0.249175, "volume": null}, {"date": "1991-01-07", "close": 0.249175, "volume": null}, {"date": "1991-01-08", "close": 0.249175, "volume": null}, {"date": "1991-01-09", "close": 0.249175, "volume": null}, {"date": "1991-01-10", "close": 0.249175, "volume": null}, {"date": "1991-01-11", "close": 0.249175, "volume": null}, {"date": "1991-01-14", "close": 0.249175, "volume": null}, {"date": "1991-01-15", "close": 0.249175, "volume": null}, {"date": "1991-01-16", "close": 0.249175, "volume": null}, {"date": "1991-01-17", "close": 0.249175, "volume": 2007.0}, {"date": "1991-01-18", "close": 0.249175, "volume": null}, {"date": "1991-01-21", "close": 0.249175, "volume": null}, {"date": "1991-01-22", "close": 0.249175, "volume": null}, {"date": "1991-01-23", "close": 0.249175, "volume": null}, {"date": "1991-01-24", "close": 0.249175, "volume": null}, {"date": "1991-01-25", "close": 0.249175, "volume": null}, {"date": "1991-01-28", "close": 0.249175, "volume": null}, {"date": "1991-01-29", "close": 0.249175, "volume": null}, {"date": "1991-01-30", "close": 0.249175, "volume": null}, {"date": "1991-01-31", "close": 0.249175, "volume": null}, {"date": "1991-02-01", "close": 0.249175, "volume": null}, {"date": "1991-02-04", "close": 0.249175, "volume": null}, {"date": "1991-02-05", "close": 0.249175, "volume": null}, {"date": "1991-02-06", "close": 0.249175, "volume": null}, {"date": "1991-02-07", "close": 0.249175, "volume": null}, {"date": "1991-02-08", "close": 0.249175, "volume": null}, {"date": "1991-02-11", "close": 0.249175, "volume": null}, {"date": "1991-02-12", "close": 0.249175, "volume": null}, {"date": "1991-02-13", "close": 0.249175, "volume": null}, {"date": "1991-02-14", "close": 0.249175, "volume": null}, {"date": "1991-02-15", "close": 0.249175, "volume": null}, {"date": "1991-02-18", "close": 0.249175, "volume": null}, {"date": "1991-02-19", "close": 0.249175, "volume": null}, {"date": "1991-02-20", "close": 0.249175, "volume": 30099.0}, {"date": "1991-02-21", "close": 0.249175, "volume": null}, {"date": "1991-02-22", "close": 0.249175, "volume": null}, {"date": "1991-02-25", "close": 0.249175, "volume": null}, {"date": "1991-02-26", "close": 0.249175, "volume": null}, {"date": "1991-02-27", "close": 0.249175, "volume": null}, {"date": "1991-02-28", "close": 0.249175, "volume": null}, {"date": "1991-03-01", "close": 0.249175, "volume": null}, {"date": "1991-03-04", "close": 0.249175, "volume": null}, {"date": "1991-03-05", "close": 0.249175, "volume": null}, {"date": "1991-03-06", "close": 0.249175, "volume": null}, {"date": "1991-03-07", "close": 0.249175, "volume": null}, {"date": "1991-03-08", "close": 0.249175, "volume": null}, {"date": "1991-03-11", "close": 0.249175, "volume": null}, {"date": "1991-03-12", "close": 0.249175, "volume": null}, {"date": "1991-03-13", "close": 0.249175, "volume": null}, {"date": "1991-03-14", "close": 0.249175, "volume": null}, {"date": "1991-03-15", "close": 0.249175, "volume": null}, {"date": "1991-03-18", "close": 0.249175, "volume": null}, {"date": "1991-03-19", "close": 0.249175, "volume": null}, {"date": "1991-03-20", "close": 0.249175, "volume": null}, {"date": "1991-03-21", "close": 0.249175, "volume": null}, {"date": "1991-03-22", "close": 0.249175, "volume": null}, {"date": "1991-03-25", "close": 0.249175, "volume": null}, {"date": "1991-03-26", "close": 0.249175, "volume": null}, {"date": "1991-03-27", "close": 0.249175, "volume": null}, {"date": "1991-03-28", "close": 0.249175, "volume": null}, {"date": "1991-03-29", "close": 0.249175, "volume": null}, {"date": "1991-04-01", "close": 0.249175, "volume": null}, {"date": "1991-04-02", "close": 0.249175, "volume": null}, {"date": "1991-04-03", "close": 0.249175, "volume": null}, {"date": "1991-04-04", "close": 0.249175, "volume": null}, {"date": "1991-04-05", "close": 0.249175, "volume": null}, {"date": "1991-04-08", "close": 0.249175, "volume": null}, {"date": "1991-04-09", "close": 0.249175, "volume": null}, {"date": "1991-04-10", "close": 0.249175, "volume": null}, {"date": "1991-04-11", "close": 0.249175, "volume": null}, {"date": "1991-04-12", "close": 0.249175, "volume": null}, {"date": "1991-04-15", "close": 0.249175, "volume": null}, {"date": "1991-04-16", "close": 0.249175, "volume": null}, {"date": "1991-04-17", "close": 0.249175, "volume": null}, {"date": "1991-04-18", "close": 0.249175, "volume": null}, {"date": "1991-04-19", "close": 0.249175, "volume": null}, {"date": "1991-04-22", "close": 0.249175, "volume": null}, {"date": "1991-04-23", "close": 0.249175, "volume": null}, {"date": "1991-04-24", "close": 0.249175, "volume": null}, {"date": "1991-04-25", "close": 0.249175, "volume": null}, {"date": "1991-04-26", "close": 0.249175, "volume": null}, {"date": "1991-04-29", "close": 0.249175, "volume": null}, {"date": "1991-04-30", "close": 0.249175, "volume": null}, {"date": "1991-05-01", "close": 0.249175, "volume": null}, {"date": "1991-05-02", "close": 0.249175, "volume": null}, {"date": "1991-05-03", "close": 0.249175, "volume": null}, {"date": "1991-05-06", "close": 0.249175, "volume": null}, {"date": "1991-05-07", "close": 0.249175, "volume": null}, {"date": "1991-05-08", "close": 0.249175, "volume": null}, {"date": "1991-05-09", "close": 0.249175, "volume": null}, {"date": "1991-05-10", "close": 0.249175, "volume": null}, {"date": "1991-05-13", "close": 0.249175, "volume": null}, {"date": "1991-05-14", "close": 0.249175, "volume": null}, {"date": "1991-05-15", "close": 0.249175, "volume": null}, {"date": "1991-05-16", "close": 0.249175, "volume": null}, {"date": "1991-05-17", "close": 0.249175, "volume": null}, {"date": "1991-05-20", "close": 0.249175, "volume": null}, {"date": "1991-05-21", "close": 0.249175, "volume": null}, {"date": "1991-05-22", "close": 0.249175, "volume": null}, {"date": "1991-05-23", "close": 0.249175, "volume": null}, {"date": "1991-05-24", "close": 0.249175, "volume": null}, {"date": "1991-05-27", "close": 0.249175, "volume": null}, {"date": "1991-05-28", "close": 0.249175, "volume": null}, {"date": "1991-05-29", "close": 0.249175, "volume": null}, {"date": "1991-05-30", "close": 0.19934, "volume": 2007.0}, {"date": "1991-05-31", "close": 0.19934, "volume": null}, {"date": "1991-06-03", "close": 0.19934, "volume": null}, {"date": "1991-06-04", "close": 0.19934, "volume": null}, {"date": "1991-06-05", "close": 0.19934, "volume": null}, {"date": "1991-06-06", "close": 0.19934, "volume": null}, {"date": "1991-06-07", "close": 0.19934, "volume": null}, {"date": "1991-06-10", "close": 0.19934, "volume": null}, {"date": "1991-06-11", "close": 0.19934, "volume": null}, {"date": "1991-06-12", "close": 0.19934, "volume": null}, {"date": "1991-06-13", "close": 0.19934, "volume": null}, {"date": "1991-06-14", "close": 0.19934, "volume": null}, {"date": "1991-06-17", "close": 0.19934, "volume": null}, {"date": "1991-06-18", "close": 0.19934, "volume": null}, {"date": "1991-06-19", "close": 0.19934, "volume": null}, {"date": "1991-06-20", "close": 0.19934, "volume": null}, {"date": "1991-06-21", "close": 0.19934, "volume": null}, {"date": "1991-06-24", "close": 0.19934, "volume": null}, {"date": "1991-06-25", "close": 0.19934, "volume": null}, {"date": "1991-06-26", "close": 0.19934, "volume": null}, {"date": "1991-06-27", "close": 0.19934, "volume": null}, {"date": "1991-06-28", "close": 0.19934, "volume": null}, {"date": "1991-07-01", "close": 0.19934, "volume": null}, {"date": "1991-07-02", "close": 0.19934, "volume": null}, {"date": "1991-07-03", "close": 0.19934, "volume": null}, {"date": "1991-07-04", "close": 0.19934, "volume": null}, {"date": "1991-07-05", "close": 0.19934, "volume": null}, {"date": "1991-07-08", "close": 0.19934, "volume": null}, {"date": "1991-07-09", "close": 0.19934, "volume": null}, {"date": "1991-07-10", "close": 0.19934, "volume": null}, {"date": "1991-07-11", "close": 0.19934, "volume": null}, {"date": "1991-07-12", "close": 0.19934, "volume": null}, {"date": "1991-07-15", "close": 0.19934, "volume": null}, {"date": "1991-07-16", "close": 0.19934, "volume": null}, {"date": "1991-07-17", "close": 0.19934, "volume": null}, {"date": "1991-07-18", "close": 0.19934, "volume": null}, {"date": "1991-07-19", "close": 0.19934, "volume": null}, {"date": "1991-07-22", "close": 0.19934, "volume": null}, {"date": "1991-07-23", "close": 0.19934, "volume": null}, {"date": "1991-07-24", "close": 0.19934, "volume": null}, {"date": "1991-07-25", "close": 0.19934, "volume": null}, {"date": "1991-07-26", "close": 0.19934, "volume": null}, {"date": "1991-07-29", "close": 0.19934, "volume": null}, {"date": "1991-07-30", "close": 0.19934, "volume": null}, {"date": "1991-07-31", "close": 0.19934, "volume": null}, {"date": "1991-08-01", "close": 0.19934, "volume": null}, {"date": "1991-08-02", "close": 0.19934, "volume": null}, {"date": "1991-08-05", "close": 0.19934, "volume": null}, {"date": "1991-08-06", "close": 0.19934, "volume": null}, {"date": "1991-08-07", "close": 0.19934, "volume": null}, {"date": "1991-08-08", "close": 0.209307, "volume": 501655.0}, {"date": "1991-08-09", "close": 0.209307, "volume": null}, {"date": "1991-08-12", "close": 0.209307, "volume": null}, {"date": "1991-08-13", "close": 0.209307, "volume": null}, {"date": "1991-08-14", "close": 0.209307, "volume": null}, {"date": "1991-08-15", "close": 0.209307, "volume": null}, {"date": "1991-08-16", "close": 0.209307, "volume": null}, {"date": "1991-08-19", "close": 0.209307, "volume": null}, {"date": "1991-08-20", "close": 0.209307, "volume": null}, {"date": "1991-08-21", "close": 0.209307, "volume": null}, {"date": "1991-08-22", "close": 0.209307, "volume": null}, {"date": "1991-08-23", "close": 0.209307, "volume": null}, {"date": "1991-08-26", "close": 0.209307, "volume": null}, {"date": "1991-08-27", "close": 0.209307, "volume": null}, {"date": "1991-08-28", "close": 0.209307, "volume": null}, {"date": "1991-08-29", "close": 0.209307, "volume": null}, {"date": "1991-08-30", "close": 0.209307, "volume": null}, {"date": "1991-09-02", "close": 0.209307, "volume": null}, {"date": "1991-09-03", "close": 0.209307, "volume": null}, {"date": "1991-09-04", "close": 0.209307, "volume": null}, {"date": "1991-09-05", "close": 0.209307, "volume": null}, {"date": "1991-09-06", "close": 0.209307, "volume": null}, {"date": "1991-09-09", "close": 0.209307, "volume": null}, {"date": "1991-09-10", "close": 0.209307, "volume": null}, {"date": "1991-09-11", "close": 0.209307, "volume": null}, {"date": "1991-09-12", "close": 0.209307, "volume": null}, {"date": "1991-09-13", "close": 0.209307, "volume": null}, {"date": "1991-09-16", "close": 0.209307, "volume": null}, {"date": "1991-09-17", "close": 0.209307, "volume": null}, {"date": "1991-09-18", "close": 0.209307, "volume": null}, {"date": "1991-09-19", "close": 0.29901, "volume": 5017.0}, {"date": "1991-09-20", "close": 0.29901, "volume": null}, {"date": "1991-09-23", "close": 0.29901, "volume": null}, {"date": "1991-09-24", "close": 0.29901, "volume": null}, {"date": "1991-09-25", "close": 0.29901, "volume": null}, {"date": "1991-09-26", "close": 0.29901, "volume": null}, {"date": "1991-09-27", "close": 0.29901, "volume": 5017.0}, {"date": "1991-09-30", "close": 0.348845, "volume": 4013.0}, {"date": "1991-10-01", "close": 0.348845, "volume": 2007.0}, {"date": "1991-10-02", "close": 0.348845, "volume": 13043.0}, {"date": "1991-10-03", "close": 0.348845, "volume": null}, {"date": "1991-10-04", "close": 0.348845, "volume": null}, {"date": "1991-10-07", "close": 0.348845, "volume": null}, {"date": "1991-10-08", "close": 0.348845, "volume": null}, {"date": "1991-10-09", "close": 0.348845, "volume": 3010.0}, {"date": "1991-10-10", "close": 0.348845, "volume": null}, {"date": "1991-10-11", "close": 0.348845, "volume": null}, {"date": "1991-10-14", "close": 0.348845, "volume": null}, {"date": "1991-10-15", "close": 0.39868, "volume": 6020.0}, {"date": "1991-10-16", "close": 0.39868, "volume": null}, {"date": "1991-10-17", "close": 0.39868, "volume": null}, {"date": "1991-10-18", "close": 0.39868, "volume": null}, {"date": "1991-10-21", "close": 0.39868, "volume": 5017.0}, {"date": "1991-10-22", "close": 0.39868, "volume": 9030.0}, {"date": "1991-10-23", "close": 0.39868, "volume": null}, {"date": "1991-10-24", "close": 0.39868, "volume": null}, {"date": "1991-10-25", "close": 0.39868, "volume": null}, {"date": "1991-10-28", "close": 0.39868, "volume": null}, {"date": "1991-10-29", "close": 0.39868, "volume": null}, {"date": "1991-10-30", "close": 0.39868, "volume": null}, {"date": "1991-10-31", "close": 0.39868, "volume": null}, {"date": "1991-11-01", "close": 0.39868, "volume": null}, {"date": "1991-11-04", "close": 0.39868, "volume": null}, {"date": "1991-11-05", "close": 0.39868, "volume": null}, {"date": "1991-11-06", "close": 0.39868, "volume": null}, {"date": "1991-11-07", "close": 0.39868, "volume": null}, {"date": "1991-11-08", "close": 0.39868, "volume": null}, {"date": "1991-11-11", "close": 0.39868, "volume": null}, {"date": "1991-11-12", "close": 0.39868, "volume": null}, {"date": "1991-11-13", "close": 0.39868, "volume": null}, {"date": "1991-11-14", "close": 0.39868, "volume": null}, {"date": "1991-11-15", "close": 0.39868, "volume": null}, {"date": "1991-11-18", "close": 0.39868, "volume": null}, {"date": "1991-11-19", "close": 0.39868, "volume": null}, {"date": "1991-11-20", "close": 0.39868, "volume": null}, {"date": "1991-11-21", "close": 0.39868, "volume": null}, {"date": "1991-11-22", "close": 0.39868, "volume": null}, {"date": "1991-11-25", "close": 0.39868, "volume": null}, {"date": "1991-11-26", "close": 0.39868, "volume": null}, {"date": "1991-11-27", "close": 0.39868, "volume": null}, {"date": "1991-11-28", "close": 0.39868, "volume": null}, {"date": "1991-11-29", "close": 0.39868, "volume": null}, {"date": "1991-12-02", "close": 0.39868, "volume": null}, {"date": "1991-12-03", "close": 0.39868, "volume": 8026.0}, {"date": "1991-12-04", "close": 0.39868, "volume": null}, {"date": "1991-12-05", "close": 0.348845, "volume": 1003.0}, {"date": "1991-12-06", "close": 0.348845, "volume": null}, {"date": "1991-12-09", "close": 0.348845, "volume": null}, {"date": "1991-12-10", "close": 0.39868, "volume": 50166.0}, {"date": "1991-12-11", "close": 0.39868, "volume": null}, {"date": "1991-12-12", "close": 0.39868, "volume": null}, {"date": "1991-12-13", "close": 0.39868, "volume": null}, {"date": "1991-12-16", "close": 0.39868, "volume": 1003.0}, {"date": "1991-12-17", "close": 0.39868, "volume": null}, {"date": "1991-12-18", "close": 0.39868, "volume": null}, {"date": "1991-12-19", "close": 0.39868, "volume": null}, {"date": "1991-12-20", "close": 0.39868, "volume": 7023.0}, {"date": "1991-12-23", "close": 0.39868, "volume": null}, {"date": "1991-12-24", "close": 0.39868, "volume": null}, {"date": "1991-12-25", "close": 0.39868, "volume": null}, {"date": "1991-12-26", "close": 0.39868, "volume": null}, {"date": "1991-12-27", "close": 0.39868, "volume": null}, {"date": "1991-12-30", "close": 0.39868, "volume": null}, {"date": "1991-12-31", "close": 0.39868, "volume": null}, {"date": "1992-01-01", "close": 0.39868, "volume": null}, {"date": "1992-01-02", "close": 0.39868, "volume": null}, {"date": "1992-01-03", "close": 0.39868, "volume": null}, {"date": "1992-01-06", "close": 0.39868, "volume": null}, {"date": "1992-01-07", "close": 0.39868, "volume": null}, {"date": "1992-01-08", "close": 0.39868, "volume": null}, {"date": "1992-01-09", "close": 0.39868, "volume": null}, {"date": "1992-01-10", "close": 0.39868, "volume": null}, {"date": "1992-01-13", "close": 0.39868, "volume": null}, {"date": "1992-01-14", "close": 0.39868, "volume": null}, {"date": "1992-01-15", "close": 0.39868, "volume": null}, {"date": "1992-01-16", "close": 0.39868, "volume": null}, {"date": "1992-01-17", "close": 0.39868, "volume": null}, {"date": "1992-01-20", "close": 0.39868, "volume": null}, {"date": "1992-01-21", "close": 0.39868, "volume": null}, {"date": "1992-01-22", "close": 0.39868, "volume": null}, {"date": "1992-01-23", "close": 0.39868, "volume": null}, {"date": "1992-01-24", "close": 0.39868, "volume": null}, {"date": "1992-01-27", "close": 0.39868, "volume": null}, {"date": "1992-01-28", "close": 0.39868, "volume": null}, {"date": "1992-01-29", "close": 0.39868, "volume": null}, {"date": "1992-01-30", "close": 0.39868, "volume": null}, {"date": "1992-01-31", "close": 0.39868, "volume": null}, {"date": "1992-02-03", "close": 0.39868, "volume": null}, {"date": "1992-02-04", "close": 0.39868, "volume": null}, {"date": "1992-02-05", "close": 0.448515, "volume": 30099.0}, {"date": "1992-02-06", "close": 0.448515, "volume": null}, {"date": "1992-02-07", "close": 0.448515, "volume": null}, {"date": "1992-02-10", "close": 0.448515, "volume": null}, {"date": "1992-02-11", "close": 0.448515, "volume": 1003.0}, {"date": "1992-02-12", "close": 0.448515, "volume": null}, {"date": "1992-02-13", "close": 0.49835, "volume": 30099.0}, {"date": "1992-02-14", "close": 0.49835, "volume": null}, {"date": "1992-02-17", "close": 0.49835, "volume": 20066.0}, {"date": "1992-02-18", "close": 0.49835, "volume": null}, {"date": "1992-02-19", "close": 0.588053, "volume": 1003.0}, {"date": "1992-02-20", "close": 0.588053, "volume": null}, {"date": "1992-02-21", "close": 0.588053, "volume": null}, {"date": "1992-02-24", "close": 0.588053, "volume": null}, {"date": "1992-02-25", "close": 0.588053, "volume": null}, {"date": "1992-02-26", "close": 0.588053, "volume": null}, {"date": "1992-02-27", "close": 0.588053, "volume": null}, {"date": "1992-02-28", "close": 0.588053, "volume": null}, {"date": "1992-03-02", "close": 0.588053, "volume": null}, {"date": "1992-03-03", "close": 0.588053, "volume": null}, {"date": "1992-03-04", "close": 0.588053, "volume": null}, {"date": "1992-03-05", "close": 0.588053, "volume": null}, {"date": "1992-03-06", "close": 0.588053, "volume": null}, {"date": "1992-03-09", "close": 0.588053, "volume": null}, {"date": "1992-03-10", "close": 0.588053, "volume": null}, {"date": "1992-03-11", "close": 0.588053, "volume": null}, {"date": "1992-03-12", "close": 0.588053, "volume": null}, {"date": "1992-03-13", "close": 0.588053, "volume": null}, {"date": "1992-03-16", "close": 0.588053, "volume": null}, {"date": "1992-03-17", "close": 0.588053, "volume": null}, {"date": "1992-03-18", "close": 0.568119, "volume": 50166.0}, {"date": "1992-03-19", "close": 0.568119, "volume": null}, {"date": "1992-03-20", "close": 0.588053, "volume": 30099.0}, {"date": "1992-03-23", "close": 0.588053, "volume": 10033.0}, {"date": "1992-03-24", "close": 0.588053, "volume": 30099.0}, {"date": "1992-03-25", "close": 0.588053, "volume": null}, {"date": "1992-03-26", "close": 0.588053, "volume": null}, {"date": "1992-03-27", "close": 0.588053, "volume": null}, {"date": "1992-03-30", "close": 0.568119, "volume": 15050.0}, {"date": "1992-03-31", "close": 0.568119, "volume": null}, {"date": "1992-04-01", "close": 0.588053, "volume": 6020.0}, {"date": "1992-04-02", "close": 0.588053, "volume": null}, {"date": "1992-04-03", "close": 0.59802, "volume": 25083.0}, {"date": "1992-04-06", "close": 0.59802, "volume": null}, {"date": "1992-04-07", "close": 0.59802, "volume": null}, {"date": "1992-04-08", "close": 0.59802, "volume": null}, {"date": "1992-04-09", "close": 0.59802, "volume": null}, {"date": "1992-04-10", "close": 0.59802, "volume": null}, {"date": "1992-04-13", "close": 0.59802, "volume": null}, {"date": "1992-04-14", "close": 0.59802, "volume": null}, {"date": "1992-04-15", "close": 0.59802, "volume": null}, {"date": "1992-04-16", "close": 0.59802, "volume": 20066.0}, {"date": "1992-04-17", "close": 0.59802, "volume": null}, {"date": "1992-04-20", "close": 0.59802, "volume": null}, {"date": "1992-04-21", "close": 0.59802, "volume": null}, {"date": "1992-04-22", "close": 0.59802, "volume": null}, {"date": "1992-04-23", "close": 0.59802, "volume": null}, {"date": "1992-04-24", "close": 0.59802, "volume": null}, {"date": "1992-04-27", "close": 0.59802, "volume": 24079.0}, {"date": "1992-04-28", "close": 0.59802, "volume": null}, {"date": "1992-04-29", "close": 0.59802, "volume": null}, {"date": "1992-04-30", "close": 0.647855, "volume": 10033.0}, {"date": "1992-05-01", "close": 0.647855, "volume": null}, {"date": "1992-05-04", "close": 0.647855, "volume": null}, {"date": "1992-05-05", "close": 0.647855, "volume": null}, {"date": "1992-05-06", "close": 0.647855, "volume": null}, {"date": "1992-05-07", "close": 0.647855, "volume": null}, {"date": "1992-05-08", "close": 0.647855, "volume": null}, {"date": "1992-05-11", "close": 0.647855, "volume": null}, {"date": "1992-05-12", "close": 0.647855, "volume": null}, {"date": "1992-05-13", "close": 0.647855, "volume": null}, {"date": "1992-05-14", "close": 0.647855, "volume": null}, {"date": "1992-05-15", "close": 0.647855, "volume": null}, {"date": "1992-05-18", "close": 0.647855, "volume": null}, {"date": "1992-05-19", "close": 0.647855, "volume": null}, {"date": "1992-05-20", "close": 0.647855, "volume": null}, {"date": "1992-05-21", "close": 0.647855, "volume": null}, {"date": "1992-05-22", "close": 0.647855, "volume": null}, {"date": "1992-05-25", "close": 0.647855, "volume": null}, {"date": "1992-05-26", "close": 0.647855, "volume": null}, {"date": "1992-05-27", "close": 0.69769, "volume": 176583.0}, {"date": "1992-05-28", "close": 0.69769, "volume": null}, {"date": "1992-05-29", "close": 0.69769, "volume": null}, {"date": "1992-06-01", "close": 0.69769, "volume": null}, {"date": "1992-06-02", "close": 0.69769, "volume": null}, {"date": "1992-06-03", "close": 0.69769, "volume": null}, {"date": "1992-06-04", "close": 0.657822, "volume": 2508.0}, {"date": "1992-06-05", "close": 0.657822, "volume": null}, {"date": "1992-06-08", "close": 0.657822, "volume": null}, {"date": "1992-06-09", "close": 0.657822, "volume": null}, {"date": "1992-06-10", "close": 0.657822, "volume": null}, {"date": "1992-06-11", "close": 0.657822, "volume": null}, {"date": "1992-06-12", "close": 0.657822, "volume": null}, {"date": "1992-06-15", "close": 0.657822, "volume": null}, {"date": "1992-06-16", "close": 0.657822, "volume": null}, {"date": "1992-06-17", "close": 0.657822, "volume": null}, {"date": "1992-06-18", "close": 0.657822, "volume": null}, {"date": "1992-06-19", "close": 0.657822, "volume": 1003.0}, {"date": "1992-06-22", "close": 0.657822, "volume": 100331.0}, {"date": "1992-06-23", "close": 0.657822, "volume": null}, {"date": "1992-06-24", "close": 0.657822, "volume": 2007.0}, {"date": "1992-06-25", "close": 0.657822, "volume": null}, {"date": "1992-06-26", "close": 0.657822, "volume": null}, {"date": "1992-06-29", "close": 0.657822, "volume": null}, {"date": "1992-06-30", "close": 0.657822, "volume": null}, {"date": "1992-07-01", "close": 0.657822, "volume": null}, {"date": "1992-07-02", "close": 0.657822, "volume": null}, {"date": "1992-07-03", "close": 0.657822, "volume": null}, {"date": "1992-07-06", "close": 0.657822, "volume": null}, {"date": "1992-07-07", "close": 0.657822, "volume": 100331.0}, {"date": "1992-07-08", "close": 0.657822, "volume": null}, {"date": "1992-07-09", "close": 0.657822, "volume": null}, {"date": "1992-07-10", "close": 0.657822, "volume": null}, {"date": "1992-07-13", "close": 0.657822, "volume": null}, {"date": "1992-07-14", "close": 0.657822, "volume": null}, {"date": "1992-07-15", "close": 0.657822, "volume": null}, {"date": "1992-07-16", "close": 0.677756, "volume": 100331.0}, {"date": "1992-07-17", "close": 0.677756, "volume": null}, {"date": "1992-07-20", "close": 0.677756, "volume": null}, {"date": "1992-07-21", "close": 0.677756, "volume": null}, {"date": "1992-07-22", "close": 0.677756, "volume": null}, {"date": "1992-07-23", "close": 0.677756, "volume": null}, {"date": "1992-07-24", "close": 0.677756, "volume": null}, {"date": "1992-07-27", "close": 0.677756, "volume": null}, {"date": "1992-07-28", "close": 0.677756, "volume": null}, {"date": "1992-07-29", "close": 0.677756, "volume": null}, {"date": "1992-07-30", "close": 0.677756, "volume": null}, {"date": "1992-07-31", "close": 0.677756, "volume": null}, {"date": "1992-08-03", "close": 0.677756, "volume": null}, {"date": "1992-08-04", "close": 0.677756, "volume": null}, {"date": "1992-08-05", "close": 0.677756, "volume": null}, {"date": "1992-08-06", "close": 0.677756, "volume": null}, {"date": "1992-08-07", "close": 0.677756, "volume": null}, {"date": "1992-08-10", "close": 0.677756, "volume": null}, {"date": "1992-08-11", "close": 0.657822, "volume": 502.0}, {"date": "1992-08-12", "close": 0.657822, "volume": null}, {"date": "1992-08-13", "close": 0.657822, "volume": null}, {"date": "1992-08-14", "close": 0.657822, "volume": null}, {"date": "1992-08-17", "close": 0.657822, "volume": null}, {"date": "1992-08-18", "close": 0.657822, "volume": null}, {"date": "1992-08-19", "close": 0.657822, "volume": null}, {"date": "1992-08-20", "close": 0.657822, "volume": null}, {"date": "1992-08-21", "close": 0.657822, "volume": null}, {"date": "1992-08-24", "close": 0.657822, "volume": null}, {"date": "1992-08-25", "close": 0.657822, "volume": null}, {"date": "1992-08-26", "close": 0.657822, "volume": null}, {"date": "1992-08-27", "close": 0.657822, "volume": null}, {"date": "1992-08-28", "close": 0.657822, "volume": null}, {"date": "1992-08-31", "close": 0.657822, "volume": null}, {"date": "1992-09-01", "close": 0.667789, "volume": 291963.0}, {"date": "1992-09-02", "close": 0.667789, "volume": null}, {"date": "1992-09-03", "close": 0.667789, "volume": null}, {"date": "1992-09-04", "close": 0.657822, "volume": 50166.0}, {"date": "1992-09-07", "close": 0.657822, "volume": 1505.0}, {"date": "1992-09-08", "close": 0.657822, "volume": null}, {"date": "1992-09-09", "close": 0.657822, "volume": null}, {"date": "1992-09-10", "close": 0.657822, "volume": null}, {"date": "1992-09-11", "close": 0.657822, "volume": null}, {"date": "1992-09-14", "close": 0.657822, "volume": null}, {"date": "1992-09-15", "close": 0.69769, "volume": 33109.0}, {"date": "1992-09-16", "close": 0.69769, "volume": null}, {"date": "1992-09-17", "close": 0.69769, "volume": null}, {"date": "1992-09-18", "close": 0.69769, "volume": null}, {"date": "1992-09-21", "close": 0.69769, "volume": null}, {"date": "1992-09-22", "close": 0.69769, "volume": null}, {"date": "1992-09-23", "close": 0.69769, "volume": null}, {"date": "1992-09-24", "close": 0.69769, "volume": null}, {"date": "1992-09-25", "close": 0.69769, "volume": null}, {"date": "1992-09-28", "close": 0.69769, "volume": null}, {"date": "1992-09-29", "close": 0.69769, "volume": null}, {"date": "1992-09-30", "close": 0.69769, "volume": null}, {"date": "1992-10-01", "close": 0.69769, "volume": null}, {"date": "1992-10-02", "close": 0.69769, "volume": null}, {"date": "1992-10-05", "close": 0.69769, "volume": null}, {"date": "1992-10-06", "close": 0.69769, "volume": 4515.0}, {"date": "1992-10-07", "close": 0.69769, "volume": 14548.0}, {"date": "1992-10-08", "close": 0.69769, "volume": null}, {"date": "1992-10-09", "close": 0.687723, "volume": 50166.0}, {"date": "1992-10-12", "close": 0.69769, "volume": 12040.0}, {"date": "1992-10-13", "close": 0.69769, "volume": null}, {"date": "1992-10-14", "close": 0.69769, "volume": null}, {"date": "1992-10-15", "close": 0.69769, "volume": null}, {"date": "1992-10-16", "close": 0.717624, "volume": 20066.0}, {"date": "1992-10-19", "close": 0.717624, "volume": null}, {"date": "1992-10-20", "close": 0.717624, "volume": null}, {"date": "1992-10-21", "close": 0.717624, "volume": null}, {"date": "1992-10-22", "close": 0.717624, "volume": null}, {"date": "1992-10-23", "close": 0.707657, "volume": 8026.0}, {"date": "1992-10-26", "close": 0.707657, "volume": null}, {"date": "1992-10-27", "close": 0.707657, "volume": null}, {"date": "1992-10-28", "close": 0.707657, "volume": null}, {"date": "1992-10-29", "close": 0.707657, "volume": null}, {"date": "1992-10-30", "close": 0.717624, "volume": 10033.0}, {"date": "1992-11-02", "close": 0.717624, "volume": 200662.0}, {"date": "1992-11-03", "close": 0.717624, "volume": null}, {"date": "1992-11-04", "close": 0.717624, "volume": null}, {"date": "1992-11-05", "close": 0.717624, "volume": null}, {"date": "1992-11-06", "close": 0.717624, "volume": null}, {"date": "1992-11-09", "close": 0.717624, "volume": null}, {"date": "1992-11-10", "close": 0.687723, "volume": 1505.0}, {"date": "1992-11-11", "close": 0.687723, "volume": null}, {"date": "1992-11-12", "close": 0.687723, "volume": null}, {"date": "1992-11-13", "close": 0.677756, "volume": 10033.0}, {"date": "1992-11-16", "close": 0.677756, "volume": null}, {"date": "1992-11-17", "close": 0.677756, "volume": null}, {"date": "1992-11-18", "close": 0.677756, "volume": null}, {"date": "1992-11-19", "close": 0.677756, "volume": null}, {"date": "1992-11-20", "close": 0.677756, "volume": null}, {"date": "1992-11-23", "close": 0.677756, "volume": null}, {"date": "1992-11-24", "close": 0.677756, "volume": null}, {"date": "1992-11-25", "close": 0.677756, "volume": null}, {"date": "1992-11-26", "close": 0.677756, "volume": null}, {"date": "1992-11-27", "close": 0.677756, "volume": null}, {"date": "1992-11-30", "close": 0.677756, "volume": null}, {"date": "1992-12-01", "close": 0.687723, "volume": 10033.0}, {"date": "1992-12-02", "close": 0.687723, "volume": null}, {"date": "1992-12-03", "close": 0.687723, "volume": null}, {"date": "1992-12-04", "close": 0.687723, "volume": null}, {"date": "1992-12-07", "close": 0.687723, "volume": null}, {"date": "1992-12-08", "close": 0.687723, "volume": null}, {"date": "1992-12-09", "close": 0.687723, "volume": null}, {"date": "1992-12-10", "close": 0.687723, "volume": null}, {"date": "1992-12-11", "close": 0.687723, "volume": null}, {"date": "1992-12-14", "close": 0.687723, "volume": null}, {"date": "1992-12-15", "close": 0.687723, "volume": null}, {"date": "1992-12-16", "close": 0.687723, "volume": null}, {"date": "1992-12-17", "close": 0.687723, "volume": null}, {"date": "1992-12-18", "close": 0.687723, "volume": null}, {"date": "1992-12-21", "close": 0.687723, "volume": null}, {"date": "1992-12-22", "close": 0.687723, "volume": null}, {"date": "1992-12-23", "close": 0.687723, "volume": null}, {"date": "1992-12-24", "close": 0.687723, "volume": null}, {"date": "1992-12-25", "close": 0.687723, "volume": null}, {"date": "1992-12-28", "close": 0.687723, "volume": null}, {"date": "1992-12-29", "close": 0.687723, "volume": 6020.0}, {"date": "1992-12-30", "close": 0.687723, "volume": null}, {"date": "1992-12-31", "close": 0.687723, "volume": null}, {"date": "1993-01-01", "close": 0.687723, "volume": null}, {"date": "1993-01-04", "close": 0.677756, "volume": 10033.0}, {"date": "1993-01-05", "close": 0.677756, "volume": null}, {"date": "1993-01-06", "close": 0.677756, "volume": null}, {"date": "1993-01-07", "close": 0.677756, "volume": null}, {"date": "1993-01-08", "close": 0.677756, "volume": null}, {"date": "1993-01-11", "close": 0.677756, "volume": null}, {"date": "1993-01-12", "close": 0.677756, "volume": null}, {"date": "1993-01-13", "close": 0.677756, "volume": null}, {"date": "1993-01-14", "close": 0.677756, "volume": null}, {"date": "1993-01-15", "close": 0.677756, "volume": null}, {"date": "1993-01-18", "close": 0.677756, "volume": null}, {"date": "1993-01-19", "close": 0.677756, "volume": null}, {"date": "1993-01-20", "close": 0.677756, "volume": null}, {"date": "1993-01-21", "close": 0.677756, "volume": null}, {"date": "1993-01-22", "close": 0.677756, "volume": null}, {"date": "1993-01-25", "close": 0.677756, "volume": null}, {"date": "1993-01-26", "close": 0.677756, "volume": null}, {"date": "1993-01-27", "close": 0.677756, "volume": null}, {"date": "1993-01-28", "close": 0.677756, "volume": null}, {"date": "1993-01-29", "close": 0.677756, "volume": null}, {"date": "1993-02-01", "close": 0.677756, "volume": null}, {"date": "1993-02-02", "close": 0.677756, "volume": null}, {"date": "1993-02-03", "close": 0.677756, "volume": null}, {"date": "1993-02-04", "close": 0.687723, "volume": 2007.0}, {"date": "1993-02-05", "close": 0.687723, "volume": null}, {"date": "1993-02-08", "close": 0.677756, "volume": 14046.0}, {"date": "1993-02-09", "close": 0.677756, "volume": null}, {"date": "1993-02-10", "close": 0.677756, "volume": null}, {"date": "1993-02-11", "close": 0.677756, "volume": null}, {"date": "1993-02-12", "close": 0.677756, "volume": null}, {"date": "1993-02-15", "close": 0.677756, "volume": null}, {"date": "1993-02-16", "close": 0.677756, "volume": null}, {"date": "1993-02-17", "close": 0.677756, "volume": 39129.0}, {"date": "1993-02-18", "close": 0.69769, "volume": 3010.0}, {"date": "1993-02-19", "close": 0.69769, "volume": null}, {"date": "1993-02-22", "close": 0.687723, "volume": 29096.0}, {"date": "1993-02-23", "close": 0.69769, "volume": 88291.0}, {"date": "1993-02-24", "close": 0.69769, "volume": 1054078.0}, {"date": "1993-02-25", "close": 0.69769, "volume": null}, {"date": "1993-02-26", "close": 0.69769, "volume": null}, {"date": "1993-03-01", "close": 0.69769, "volume": null}, {"date": "1993-03-02", "close": 0.69769, "volume": 10033.0}, {"date": "1993-03-03", "close": 0.757492, "volume": 9030.0}, {"date": "1993-03-04", "close": 0.757492, "volume": 4013.0}, {"date": "1993-03-05", "close": 0.757492, "volume": null}, {"date": "1993-03-08", "close": 0.757492, "volume": null}, {"date": "1993-03-09", "close": 0.757492, "volume": 41136.0}, {"date": "1993-03-10", "close": 0.757492, "volume": 20167.0}, {"date": "1993-03-11", "close": 0.757492, "volume": null}, {"date": "1993-03-12", "close": 0.757492, "volume": null}, {"date": "1993-03-15", "close": 0.757492, "volume": null}, {"date": "1993-03-16", "close": 0.757492, "volume": null}, {"date": "1993-03-17", "close": 0.757492, "volume": 1003.0}, {"date": "1993-03-18", "close": 0.757492, "volume": null}, {"date": "1993-03-19", "close": 0.777426, "volume": 4515.0}, {"date": "1993-03-22", "close": 0.777426, "volume": 56185.0}, {"date": "1993-03-23", "close": 0.79736, "volume": 1505.0}, {"date": "1993-03-24", "close": 0.79736, "volume": 2007.0}, {"date": "1993-03-25", "close": 0.79736, "volume": null}, {"date": "1993-03-26", "close": 0.79736, "volume": 5017.0}, {"date": "1993-03-29", "close": 0.79736, "volume": 2007.0}, {"date": "1993-03-30", "close": 0.79736, "volume": 30099.0}, {"date": "1993-03-31", "close": 0.79736, "volume": null}, {"date": "1993-04-01", "close": 0.79736, "volume": 5518.0}, {"date": "1993-04-02", "close": 0.79736, "volume": null}, {"date": "1993-04-05", "close": 0.79736, "volume": null}, {"date": "1993-04-06", "close": 0.79736, "volume": null}, {"date": "1993-04-07", "close": 0.79736, "volume": null}, {"date": "1993-04-08", "close": 0.817294, "volume": 255343.0}, {"date": "1993-04-09", "close": 0.817294, "volume": null}, {"date": "1993-04-12", "close": 0.817294, "volume": null}, {"date": "1993-04-13", "close": 0.817294, "volume": null}, {"date": "1993-04-14", "close": 0.817294, "volume": 4013.0}, {"date": "1993-04-15", "close": 0.817294, "volume": null}, {"date": "1993-04-16", "close": 0.817294, "volume": null}, {"date": "1993-04-19", "close": 0.817294, "volume": null}, {"date": "1993-04-20", "close": 0.817294, "volume": null}, {"date": "1993-04-21", "close": 0.817294, "volume": null}, {"date": "1993-04-22", "close": 0.827261, "volume": 25083.0}, {"date": "1993-04-23", "close": 0.827261, "volume": null}, {"date": "1993-04-26", "close": 0.827261, "volume": null}, {"date": "1993-04-27", "close": 0.827261, "volume": null}, {"date": "1993-04-28", "close": 0.827261, "volume": null}, {"date": "1993-04-29", "close": 0.817294, "volume": 5017.0}, {"date": "1993-04-30", "close": 0.837228, "volume": 12040.0}, {"date": "1993-05-03", "close": 0.847195, "volume": 5017.0}, {"date": "1993-05-04", "close": 0.847195, "volume": 16053.0}, {"date": "1993-05-05", "close": 0.847195, "volume": null}, {"date": "1993-05-06", "close": 0.89703, "volume": 25083.0}, {"date": "1993-05-07", "close": 0.89703, "volume": null}, {"date": "1993-05-10", "close": 0.89703, "volume": null}, {"date": "1993-05-11", "close": 0.89703, "volume": null}, {"date": "1993-05-12", "close": 0.946865, "volume": 10234.0}, {"date": "1993-05-13", "close": 0.946865, "volume": null}, {"date": "1993-05-14", "close": 0.9967, "volume": 4013.0}, {"date": "1993-05-17", "close": 1.09637, "volume": 114879.0}, {"date": "1993-05-18", "close": 1.09637, "volume": 5017.0}, {"date": "1993-05-19", "close": 1.09637, "volume": 44346.0}, {"date": "1993-05-20", "close": 1.09637, "volume": null}, {"date": "1993-05-21", "close": 1.09637, "volume": 26086.0}, {"date": "1993-05-24", "close": 1.09637, "volume": 15050.0}, {"date": "1993-05-25", "close": 1.09637, "volume": null}, {"date": "1993-05-26", "close": 1.09637, "volume": null}, {"date": "1993-05-27", "close": 1.09637, "volume": null}, {"date": "1993-05-28", "close": 1.09637, "volume": 3010.0}, {"date": "1993-05-31", "close": 1.09637, "volume": 25083.0}, {"date": "1993-06-01", "close": 1.09637, "volume": null}, {"date": "1993-06-02", "close": 1.09637, "volume": 28093.0}, {"date": "1993-06-03", "close": 1.09637, "volume": null}, {"date": "1993-06-04", "close": 1.106337, "volume": 59195.0}, {"date": "1993-06-07", "close": 1.106337, "volume": null}, {"date": "1993-06-08", "close": 1.106337, "volume": null}, {"date": "1993-06-09", "close": 1.046535, "volume": 10033.0}, {"date": "1993-06-10", "close": 1.046535, "volume": 10033.0}, {"date": "1993-06-11", "close": 1.046535, "volume": null}, {"date": "1993-06-14", "close": 1.046535, "volume": null}, {"date": "1993-06-15", "close": 1.046535, "volume": null}, {"date": "1993-06-16", "close": 1.046535, "volume": null}, {"date": "1993-06-17", "close": 1.09637, "volume": 502.0}, {"date": "1993-06-18", "close": 1.046535, "volume": 16053.0}, {"date": "1993-06-21", "close": 1.046535, "volume": null}, {"date": "1993-06-22", "close": 1.046535, "volume": null}, {"date": "1993-06-23", "close": 1.046535, "volume": 502.0}, {"date": "1993-06-24", "close": 1.046535, "volume": null}, {"date": "1993-06-25", "close": 1.146205, "volume": 29096.0}, {"date": "1993-06-28", "close": 1.146205, "volume": 31103.0}, {"date": "1993-06-29", "close": 1.09637, "volume": 10033.0}, {"date": "1993-06-30", "close": 1.126271, "volume": 1003.0}, {"date": "1993-07-01", "close": 1.09637, "volume": 80265.0}, {"date": "1993-07-02", "close": 1.09637, "volume": 9030.0}, {"date": "1993-07-05", "close": 1.09637, "volume": 10434.0}, {"date": "1993-07-06", "close": 1.09637, "volume": null}, {"date": "1993-07-07", "close": 1.09637, "volume": null}, {"date": "1993-07-08", "close": 1.09637, "volume": null}, {"date": "1993-07-09", "close": 1.09637, "volume": null}, {"date": "1993-07-12", "close": 1.09637, "volume": 8026.0}, {"date": "1993-07-13", "close": 1.09637, "volume": 2508.0}, {"date": "1993-07-14", "close": 1.146205, "volume": 10033.0}, {"date": "1993-07-15", "close": 1.146205, "volume": null}, {"date": "1993-07-16", "close": 1.146205, "volume": null}, {"date": "1993-07-19", "close": 1.146205, "volume": 1003.0}, {"date": "1993-07-20", "close": 1.146205, "volume": null}, {"date": "1993-07-21", "close": 1.146205, "volume": 5017.0}, {"date": "1993-07-22", "close": 1.176106, "volume": 12541.0}, {"date": "1993-07-23", "close": 1.176106, "volume": null}, {"date": "1993-07-26", "close": 1.19604, "volume": 2007.0}, {"date": "1993-07-27", "close": 1.19604, "volume": null}, {"date": "1993-07-28", "close": 1.19604, "volume": null}, {"date": "1993-07-29", "close": 1.19604, "volume": null}, {"date": "1993-07-30", "close": 1.19604, "volume": null}, {"date": "1993-08-02", "close": 1.176106, "volume": 5017.0}, {"date": "1993-08-03", "close": 1.176106, "volume": 502.0}, {"date": "1993-08-04", "close": 1.176106, "volume": null}, {"date": "1993-08-05", "close": 1.176106, "volume": null}, {"date": "1993-08-06", "close": 1.176106, "volume": 10033.0}, {"date": "1993-08-09", "close": 1.176106, "volume": null}, {"date": "1993-08-10", "close": 1.176106, "volume": null}, {"date": "1993-08-11", "close": 1.19604, "volume": 1204.0}, {"date": "1993-08-12", "close": 1.19604, "volume": 55483.0}, {"date": "1993-08-13", "close": 1.19604, "volume": null}, {"date": "1993-08-16", "close": 1.29571, "volume": 406341.0}, {"date": "1993-08-17", "close": 1.29571, "volume": 3010.0}, {"date": "1993-08-18", "close": 1.29571, "volume": 7023.0}, {"date": "1993-08-19", "close": 1.345545, "volume": 10033.0}, {"date": "1993-08-20", "close": 1.315644, "volume": 8026.0}, {"date": "1993-08-23", "close": 1.315644, "volume": null}, {"date": "1993-08-24", "close": 1.355512, "volume": 8026.0}, {"date": "1993-08-25", "close": 1.355512, "volume": null}, {"date": "1993-08-26", "close": 1.345545, "volume": 5518.0}, {"date": "1993-08-27", "close": 1.345545, "volume": null}, {"date": "1993-08-30", "close": 1.325611, "volume": 10033.0}, {"date": "1993-08-31", "close": 1.325611, "volume": null}, {"date": "1993-09-01", "close": 1.325611, "volume": null}, {"date": "1993-09-02", "close": 1.325611, "volume": null}, {"date": "1993-09-03", "close": 1.325611, "volume": 15050.0}, {"date": "1993-09-06", "close": 1.325611, "volume": null}, {"date": "1993-09-07", "close": 1.325611, "volume": null}, {"date": "1993-09-08", "close": 1.325611, "volume": null}, {"date": "1993-09-09", "close": 1.325611, "volume": null}, {"date": "1993-09-10", "close": 1.325611, "volume": null}, {"date": "1993-09-13", "close": 1.29571, "volume": 6020.0}, {"date": "1993-09-14", "close": 1.29571, "volume": null}, {"date": "1993-09-15", "close": 1.29571, "volume": null}, {"date": "1993-09-16", "close": 1.29571, "volume": null}, {"date": "1993-09-17", "close": 1.29571, "volume": null}, {"date": "1993-09-20", "close": 1.29571, "volume": null}, {"date": "1993-09-21", "close": 1.29571, "volume": null}, {"date": "1993-09-22", "close": 1.29571, "volume": null}, {"date": "1993-09-23", "close": 1.29571, "volume": null}, {"date": "1993-09-24", "close": 1.29571, "volume": null}, {"date": "1993-09-27", "close": 1.29571, "volume": 6020.0}, {"date": "1993-09-28", "close": 1.29571, "volume": null}, {"date": "1993-09-29", "close": 1.275776, "volume": 2007.0}, {"date": "1993-09-30", "close": 1.265809, "volume": 4515.0}, {"date": "1993-10-01", "close": 1.265809, "volume": null}, {"date": "1993-10-04", "close": 1.265809, "volume": null}, {"date": "1993-10-05", "close": 1.265809, "volume": null}, {"date": "1993-10-06", "close": 1.265809, "volume": null}, {"date": "1993-10-07", "close": 1.29571, "volume": 3010.0}, {"date": "1993-10-08", "close": 1.29571, "volume": null}, {"date": "1993-10-11", "close": 1.29571, "volume": null}, {"date": "1993-10-12", "close": 1.29571, "volume": 376242.0}, {"date": "1993-10-13", "close": 1.29571, "volume": null}, {"date": "1993-10-14", "close": 1.29571, "volume": null}, {"date": "1993-10-15", "close": 1.29571, "volume": null}, {"date": "1993-10-18", "close": 1.29571, "volume": null}, {"date": "1993-10-19", "close": 1.29571, "volume": null}, {"date": "1993-10-20", "close": 1.29571, "volume": null}, {"date": "1993-10-21", "close": 1.29571, "volume": null}, {"date": "1993-10-22", "close": 1.29571, "volume": null}, {"date": "1993-10-25", "close": 1.29571, "volume": null}, {"date": "1993-10-26", "close": 1.29571, "volume": null}, {"date": "1993-10-27", "close": 1.29571, "volume": null}, {"date": "1993-10-28", "close": 1.29571, "volume": null}, {"date": "1993-10-29", "close": 1.29571, "volume": null}, {"date": "1993-11-01", "close": 1.19604, "volume": 2007.0}, {"date": "1993-11-02", "close": 1.19604, "volume": null}, {"date": "1993-11-03", "close": 1.19604, "volume": 5017.0}, {"date": "1993-11-04", "close": 1.19604, "volume": null}, {"date": "1993-11-05", "close": 1.19604, "volume": null}, {"date": "1993-11-08", "close": 1.19604, "volume": 23277.0}, {"date": "1993-11-09", "close": 1.19604, "volume": null}, {"date": "1993-11-10", "close": 1.19604, "volume": null}, {"date": "1993-11-11", "close": 1.19604, "volume": 3010.0}, {"date": "1993-11-12", "close": 1.19604, "volume": 8026.0}, {"date": "1993-11-15", "close": 1.19604, "volume": 18060.0}, {"date": "1993-11-16", "close": 1.19604, "volume": null}, {"date": "1993-11-17", "close": 1.19604, "volume": null}, {"date": "1993-11-18", "close": 1.19604, "volume": null}, {"date": "1993-11-19", "close": 1.146205, "volume": 7023.0}, {"date": "1993-11-22", "close": 1.09637, "volume": 84278.0}, {"date": "1993-11-23", "close": 1.09637, "volume": 48159.0}, {"date": "1993-11-24", "close": 1.09637, "volume": 10033.0}, {"date": "1993-11-25", "close": 1.046535, "volume": 2007.0}, {"date": "1993-11-26", "close": 1.046535, "volume": 30099.0}, {"date": "1993-11-29", "close": 1.09637, "volume": 2007.0}, {"date": "1993-11-30", "close": 1.09637, "volume": null}, {"date": "1993-12-01", "close": 1.09637, "volume": null}, {"date": "1993-12-02", "close": 1.09637, "volume": 270894.0}, {"date": "1993-12-03", "close": 1.09637, "volume": null}, {"date": "1993-12-06", "close": 1.09637, "volume": 20066.0}, {"date": "1993-12-07", "close": 1.09637, "volume": null}, {"date": "1993-12-08", "close": 1.09637, "volume": null}, {"date": "1993-12-09", "close": 1.09637, "volume": 2508.0}, {"date": "1993-12-10", "close": 1.09637, "volume": 2508.0}, {"date": "1993-12-13", "close": 1.09637, "volume": null}, {"date": "1993-12-14", "close": 1.09637, "volume": null}, {"date": "1993-12-15", "close": 1.09637, "volume": null}, {"date": "1993-12-16", "close": 1.066469, "volume": 502.0}, {"date": "1993-12-17", "close": 1.066469, "volume": null}, {"date": "1993-12-20", "close": 1.076436, "volume": 1003.0}, {"date": "1993-12-21", "close": 1.09637, "volume": 27089.0}, {"date": "1993-12-22", "close": 1.09637, "volume": 10033.0}, {"date": "1993-12-23", "close": 1.09637, "volume": null}, {"date": "1993-12-24", "close": 1.09637, "volume": null}, {"date": "1993-12-27", "close": 1.09637, "volume": null}, {"date": "1993-12-28", "close": 1.09637, "volume": null}, {"date": "1993-12-29", "close": 1.09637, "volume": null}, {"date": "1993-12-30", "close": 1.09637, "volume": null}, {"date": "1993-12-31", "close": 1.09637, "volume": null}, {"date": "1994-01-03", "close": 1.09637, "volume": null}, {"date": "1994-01-04", "close": 1.146205, "volume": 1304.0}, {"date": "1994-01-05", "close": 1.146205, "volume": null}, {"date": "1994-01-06", "close": 1.146205, "volume": null}, {"date": "1994-01-07", "close": 1.076436, "volume": 4013.0}, {"date": "1994-01-10", "close": 1.146205, "volume": 9230.0}, {"date": "1994-01-11", "close": 1.146205, "volume": 1505.0}, {"date": "1994-01-12", "close": 1.146205, "volume": null}, {"date": "1994-01-13", "close": 1.146205, "volume": null}, {"date": "1994-01-14", "close": 1.146205, "volume": 4013.0}, {"date": "1994-01-17", "close": 1.156172, "volume": 2007.0}, {"date": "1994-01-18", "close": 1.156172, "volume": null}, {"date": "1994-01-19", "close": 1.156172, "volume": null}, {"date": "1994-01-20", "close": 1.156172, "volume": null}, {"date": "1994-01-21", "close": 1.156172, "volume": null}, {"date": "1994-01-24", "close": 1.156172, "volume": null}, {"date": "1994-01-25", "close": 1.156172, "volume": 3512.0}, {"date": "1994-01-26", "close": 1.156172, "volume": null}, {"date": "1994-01-27", "close": 1.156172, "volume": null}, {"date": "1994-01-28", "close": 1.156172, "volume": null}, {"date": "1994-01-31", "close": 1.156172, "volume": null}, {"date": "1994-02-01", "close": 1.19604, "volume": 502.0}, {"date": "1994-02-02", "close": 1.19604, "volume": null}, {"date": "1994-02-03", "close": 1.19604, "volume": 3010.0}, {"date": "1994-02-04", "close": 1.19604, "volume": null}, {"date": "1994-02-07", "close": 1.19604, "volume": null}, {"date": "1994-02-08", "close": 1.19604, "volume": null}, {"date": "1994-02-09", "close": 1.19604, "volume": null}, {"date": "1994-02-10", "close": 1.19604, "volume": null}, {"date": "1994-02-11", "close": 1.19604, "volume": null}, {"date": "1994-02-14", "close": 1.19604, "volume": null}, {"date": "1994-02-15", "close": 1.19604, "volume": null}, {"date": "1994-02-16", "close": 1.345545, "volume": 10836.0}, {"date": "1994-02-17", "close": 1.345545, "volume": null}, {"date": "1994-02-18", "close": 1.345545, "volume": null}, {"date": "1994-02-21", "close": 1.345545, "volume": null}, {"date": "1994-02-22", "close": 1.345545, "volume": null}, {"date": "1994-02-23", "close": 1.345545, "volume": null}, {"date": "1994-02-24", "close": 1.345545, "volume": null}, {"date": "1994-02-25", "close": 1.19604, "volume": 201.0}, {"date": "1994-02-28", "close": 1.19604, "volume": null}, {"date": "1994-03-01", "close": 1.19604, "volume": null}, {"date": "1994-03-02", "close": 1.19604, "volume": null}, {"date": "1994-03-03", "close": 1.19604, "volume": null}, {"date": "1994-03-04", "close": 1.19604, "volume": null}, {"date": "1994-03-07", "close": 1.19604, "volume": null}, {"date": "1994-03-08", "close": 1.245875, "volume": 9732.0}, {"date": "1994-03-09", "close": 1.245875, "volume": null}, {"date": "1994-03-10", "close": 1.245875, "volume": null}, {"date": "1994-03-11", "close": 1.245875, "volume": 2508.0}, {"date": "1994-03-14", "close": 1.245875, "volume": null}, {"date": "1994-03-15", "close": 1.245875, "volume": null}, {"date": "1994-03-16", "close": 1.245875, "volume": null}, {"date": "1994-03-17", "close": 1.245875, "volume": null}, {"date": "1994-03-18", "close": 1.245875, "volume": null}, {"date": "1994-03-21", "close": 1.245875, "volume": 31103.0}, {"date": "1994-03-22", "close": 1.29571, "volume": 502.0}, {"date": "1994-03-23", "close": 1.29571, "volume": null}, {"date": "1994-03-24", "close": 1.29571, "volume": null}, {"date": "1994-03-25", "close": 1.29571, "volume": null}, {"date": "1994-03-28", "close": 1.29571, "volume": null}, {"date": "1994-03-29", "close": 1.29571, "volume": null}, {"date": "1994-03-30", "close": 1.29571, "volume": null}, {"date": "1994-03-31", "close": 1.29571, "volume": null}, {"date": "1994-04-01", "close": 1.29571, "volume": null}, {"date": "1994-04-04", "close": 1.29571, "volume": null}, {"date": "1994-04-05", "close": 1.29571, "volume": null}, {"date": "1994-04-06", "close": 1.245875, "volume": 8026.0}, {"date": "1994-04-07", "close": 1.245875, "volume": 5017.0}, {"date": "1994-04-08", "close": 1.245875, "volume": null}, {"date": "1994-04-11", "close": 1.245875, "volume": 65215.0}, {"date": "1994-04-12", "close": 1.245875, "volume": 10033.0}, {"date": "1994-04-13", "close": 1.245875, "volume": null}, {"date": "1994-04-14", "close": 1.245875, "volume": null}, {"date": "1994-04-15", "close": 1.245875, "volume": null}, {"date": "1994-04-18", "close": 1.245875, "volume": 502.0}, {"date": "1994-04-19", "close": 1.245875, "volume": null}, {"date": "1994-04-20", "close": 1.245875, "volume": null}, {"date": "1994-04-21", "close": 1.245875, "volume": 6522.0}, {"date": "1994-04-22", "close": 1.19604, "volume": 7525.0}, {"date": "1994-04-25", "close": 1.19604, "volume": null}, {"date": "1994-04-26", "close": 1.19604, "volume": 9030.0}, {"date": "1994-04-27", "close": 1.19604, "volume": null}, {"date": "1994-04-28", "close": 1.19604, "volume": null}, {"date": "1994-04-29", "close": 1.19604, "volume": null}, {"date": "1994-05-02", "close": 1.19604, "volume": 18160.0}, {"date": "1994-05-03", "close": 1.19604, "volume": null}, {"date": "1994-05-04", "close": 1.19604, "volume": null}, {"date": "1994-05-05", "close": 1.19604, "volume": null}, {"date": "1994-05-06", "close": 1.19604, "volume": null}, {"date": "1994-05-09", "close": 1.19604, "volume": null}, {"date": "1994-05-10", "close": 1.146205, "volume": 10033.0}, {"date": "1994-05-11", "close": 1.146205, "volume": null}, {"date": "1994-05-12", "close": 1.146205, "volume": null}, {"date": "1994-05-13", "close": 1.146205, "volume": null}, {"date": "1994-05-16", "close": 1.146205, "volume": null}, {"date": "1994-05-17", "close": 1.146205, "volume": null}, {"date": "1994-05-18", "close": 1.146205, "volume": null}, {"date": "1994-05-19", "close": 1.146205, "volume": null}, {"date": "1994-05-20", "close": 1.146205, "volume": null}, {"date": "1994-05-23", "close": 1.146205, "volume": null}, {"date": "1994-05-24", "close": 1.146205, "volume": null}, {"date": "1994-05-25", "close": 1.146205, "volume": null}, {"date": "1994-05-26", "close": 1.126271, "volume": 12040.0}, {"date": "1994-05-27", "close": 1.126271, "volume": 10033.0}, {"date": "1994-05-30", "close": 1.126271, "volume": null}, {"date": "1994-05-31", "close": 1.126271, "volume": null}, {"date": "1994-06-01", "close": 1.126271, "volume": null}, {"date": "1994-06-02", "close": 1.126271, "volume": null}, {"date": "1994-06-03", "close": 1.19604, "volume": 132939.0}, {"date": "1994-06-06", "close": 1.19604, "volume": null}, {"date": "1994-06-07", "close": 1.19604, "volume": null}, {"date": "1994-06-08", "close": 1.29571, "volume": 5017.0}, {"date": "1994-06-09", "close": 1.29571, "volume": null}, {"date": "1994-06-10", "close": 1.19604, "volume": 8026.0}, {"date": "1994-06-13", "close": 1.19604, "volume": null}, {"date": "1994-06-14", "close": 1.19604, "volume": null}, {"date": "1994-06-15", "close": 1.19604, "volume": 11939.0}, {"date": "1994-06-16", "close": 1.19604, "volume": null}, {"date": "1994-06-17", "close": 1.19604, "volume": null}, {"date": "1994-06-20", "close": 1.19604, "volume": null}, {"date": "1994-06-21", "close": 1.19604, "volume": null}, {"date": "1994-06-22", "close": 1.19604, "volume": null}, {"date": "1994-06-23", "close": 1.19604, "volume": null}, {"date": "1994-06-24", "close": 1.19604, "volume": null}, {"date": "1994-06-27", "close": 1.19604, "volume": null}, {"date": "1994-06-28", "close": 1.19604, "volume": null}, {"date": "1994-06-29", "close": 1.19604, "volume": null}, {"date": "1994-06-30", "close": 1.19604, "volume": null}, {"date": "1994-07-01", "close": 1.19604, "volume": null}, {"date": "1994-07-04", "close": 1.19604, "volume": null}, {"date": "1994-07-05", "close": 1.19604, "volume": null}, {"date": "1994-07-06", "close": 1.19604, "volume": null}, {"date": "1994-07-07", "close": 1.19604, "volume": null}, {"date": "1994-07-08", "close": 1.19604, "volume": null}, {"date": "1994-07-11", "close": 1.19604, "volume": null}, {"date": "1994-07-12", "close": 1.19604, "volume": null}, {"date": "1994-07-13", "close": 1.19604, "volume": null}, {"date": "1994-07-14", "close": 1.19604, "volume": null}, {"date": "1994-07-15", "close": 1.19604, "volume": null}, {"date": "1994-07-18", "close": 1.19604, "volume": null}, {"date": "1994-07-19", "close": 1.146205, "volume": 44647.0}, {"date": "1994-07-20", "close": 1.146205, "volume": null}, {"date": "1994-07-21", "close": 1.146205, "volume": null}, {"date": "1994-07-22", "close": 1.146205, "volume": null}, {"date": "1994-07-25", "close": 1.146205, "volume": null}, {"date": "1994-07-26", "close": 1.146205, "volume": null}, {"date": "1994-07-27", "close": 1.146205, "volume": null}, {"date": "1994-07-28", "close": 1.146205, "volume": null}, {"date": "1994-07-29", "close": 1.146205, "volume": null}, {"date": "1994-08-01", "close": 1.146205, "volume": null}, {"date": "1994-08-02", "close": 1.146205, "volume": null}, {"date": "1994-08-03", "close": 1.146205, "volume": null}, {"date": "1994-08-04", "close": 1.146205, "volume": null}, {"date": "1994-08-05", "close": 1.146205, "volume": null}, {"date": "1994-08-08", "close": 1.146205, "volume": null}, {"date": "1994-08-09", "close": 1.146205, "volume": null}, {"date": "1994-08-10", "close": 1.146205, "volume": null}, {"date": "1994-08-11", "close": 1.166139, "volume": 5017.0}, {"date": "1994-08-12", "close": 1.166139, "volume": null}, {"date": "1994-08-15", "close": 1.166139, "volume": null}, {"date": "1994-08-16", "close": 1.166139, "volume": null}, {"date": "1994-08-17", "close": 1.166139, "volume": null}, {"date": "1994-08-18", "close": 1.166139, "volume": null}, {"date": "1994-08-19", "close": 1.166139, "volume": null}, {"date": "1994-08-22", "close": 1.166139, "volume": null}, {"date": "1994-08-23", "close": 1.166139, "volume": null}, {"date": "1994-08-24", "close": 1.166139, "volume": null}, {"date": "1994-08-25", "close": 1.166139, "volume": null}, {"date": "1994-08-26", "close": 1.166139, "volume": null}, {"date": "1994-08-29", "close": 1.166139, "volume": null}, {"date": "1994-08-30", "close": 1.166139, "volume": null}, {"date": "1994-08-31", "close": 1.166139, "volume": null}, {"date": "1994-09-01", "close": 1.166139, "volume": null}, {"date": "1994-09-02", "close": 1.166139, "volume": null}, {"date": "1994-09-05", "close": 1.166139, "volume": null}, {"date": "1994-09-06", "close": 1.166139, "volume": null}, {"date": "1994-09-07", "close": 1.166139, "volume": null}, {"date": "1994-09-08", "close": 1.166139, "volume": null}, {"date": "1994-09-09", "close": 1.166139, "volume": null}, {"date": "1994-09-12", "close": 1.166139, "volume": null}, {"date": "1994-09-13", "close": 1.166139, "volume": null}, {"date": "1994-09-14", "close": 1.166139, "volume": null}, {"date": "1994-09-15", "close": 1.166139, "volume": null}, {"date": "1994-09-16", "close": 1.166139, "volume": null}, {"date": "1994-09-19", "close": 1.166139, "volume": null}, {"date": "1994-09-20", "close": 1.166139, "volume": null}, {"date": "1994-09-21", "close": 1.166139, "volume": null}, {"date": "1994-09-22", "close": 1.166139, "volume": null}, {"date": "1994-09-23", "close": 1.19604, "volume": 2007.0}, {"date": "1994-09-26", "close": 1.166139, "volume": 5017.0}, {"date": "1994-09-27", "close": 1.166139, "volume": null}, {"date": "1994-09-28", "close": 1.146205, "volume": 27190.0}, {"date": "1994-09-29", "close": 1.146205, "volume": null}, {"date": "1994-09-30", "close": 1.146205, "volume": null}, {"date": "1994-10-03", "close": 1.146205, "volume": null}, {"date": "1994-10-04", "close": 1.146205, "volume": null}, {"date": "1994-10-05", "close": 1.146205, "volume": null}, {"date": "1994-10-06", "close": 1.146205, "volume": null}, {"date": "1994-10-07", "close": 1.146205, "volume": null}, {"date": "1994-10-10", "close": 1.146205, "volume": null}, {"date": "1994-10-11", "close": 1.146205, "volume": null}, {"date": "1994-10-12", "close": 1.146205, "volume": null}, {"date": "1994-10-13", "close": 1.146205, "volume": null}, {"date": "1994-10-14", "close": 1.146205, "volume": null}, {"date": "1994-10-17", "close": 1.146205, "volume": 2910.0}, {"date": "1994-10-18", "close": 1.146205, "volume": null}, {"date": "1994-10-19", "close": 1.146205, "volume": null}, {"date": "1994-10-20", "close": 1.146205, "volume": null}, {"date": "1994-10-21", "close": 1.146205, "volume": null}, {"date": "1994-10-24", "close": 1.146205, "volume": null}, {"date": "1994-10-25", "close": 1.146205, "volume": null}, {"date": "1994-10-26", "close": 1.146205, "volume": null}, {"date": "1994-10-27", "close": 1.09637, "volume": 2107.0}, {"date": "1994-10-28", "close": 1.09637, "volume": 17959.0}, {"date": "1994-10-31", "close": 1.09637, "volume": null}, {"date": "1994-11-01", "close": 1.09637, "volume": null}, {"date": "1994-11-02", "close": 1.09637, "volume": null}, {"date": "1994-11-03", "close": 1.09637, "volume": null}, {"date": "1994-11-04", "close": 1.09637, "volume": null}, {"date": "1994-11-07", "close": 1.09637, "volume": null}, {"date": "1994-11-08", "close": 1.09637, "volume": null}, {"date": "1994-11-09", "close": 1.09637, "volume": null}, {"date": "1994-11-10", "close": 1.09637, "volume": null}, {"date": "1994-11-11", "close": 1.09637, "volume": null}, {"date": "1994-11-14", "close": 1.09637, "volume": null}, {"date": "1994-11-15", "close": 1.09637, "volume": null}, {"date": "1994-11-16", "close": 1.09637, "volume": null}, {"date": "1994-11-17", "close": 1.09637, "volume": 63209.0}, {"date": "1994-11-18", "close": 1.09637, "volume": null}, {"date": "1994-11-21", "close": 1.09637, "volume": null}, {"date": "1994-11-22", "close": 1.046535, "volume": 2007.0}, {"date": "1994-11-23", "close": 1.046535, "volume": null}, {"date": "1994-11-24", "close": 1.046535, "volume": null}, {"date": "1994-11-25", "close": 1.09637, "volume": 16053.0}, {"date": "1994-11-28", "close": 1.09637, "volume": null}, {"date": "1994-11-29", "close": 1.116304, "volume": 73242.0}, {"date": "1994-11-30", "close": 1.116304, "volume": null}, {"date": "1994-12-01", "close": 1.116304, "volume": null}, {"date": "1994-12-02", "close": 1.046535, "volume": 99328.0}, {"date": "1994-12-05", "close": 1.046535, "volume": null}, {"date": "1994-12-06", "close": 1.046535, "volume": 5017.0}, {"date": "1994-12-07", "close": 1.046535, "volume": null}, {"date": "1994-12-08", "close": 1.046535, "volume": null}, {"date": "1994-12-09", "close": 1.046535, "volume": null}, {"date": "1994-12-12", "close": 1.046535, "volume": null}, {"date": "1994-12-13", "close": 1.046535, "volume": null}, {"date": "1994-12-14", "close": 0.9967, "volume": 10033.0}, {"date": "1994-12-15", "close": 0.9967, "volume": null}, {"date": "1994-12-16", "close": 0.9967, "volume": null}, {"date": "1994-12-19", "close": 0.9967, "volume": null}, {"date": "1994-12-20", "close": 0.9967, "volume": null}, {"date": "1994-12-21", "close": 0.9967, "volume": null}, {"date": "1994-12-22", "close": 0.9967, "volume": null}, {"date": "1994-12-23", "close": 0.9967, "volume": null}, {"date": "1994-12-26", "close": 0.9967, "volume": null}, {"date": "1994-12-27", "close": 0.9967, "volume": null}, {"date": "1994-12-28", "close": 0.9967, "volume": null}, {"date": "1994-12-29", "close": 0.9967, "volume": 15551.0}, {"date": "1994-12-30", "close": 0.9967, "volume": 4716.0}, {"date": "1995-01-02", "close": 0.9967, "volume": null}, {"date": "1995-01-03", "close": 0.9967, "volume": null}, {"date": "1995-01-04", "close": 0.9967, "volume": null}, {"date": "1995-01-05", "close": 0.9967, "volume": 2007.0}, {"date": "1995-01-06", "close": 0.9967, "volume": null}, {"date": "1995-01-09", "close": 0.9967, "volume": null}, {"date": "1995-01-10", "close": 0.9967, "volume": null}, {"date": "1995-01-11", "close": 0.9967, "volume": null}, {"date": "1995-01-12", "close": 0.9967, "volume": null}, {"date": "1995-01-13", "close": 0.9967, "volume": null}, {"date": "1995-01-16", "close": 0.9967, "volume": null}, {"date": "1995-01-17", "close": 0.9967, "volume": null}, {"date": "1995-01-18", "close": 0.9967, "volume": null}, {"date": "1995-01-19", "close": 0.9967, "volume": null}, {"date": "1995-01-20", "close": 0.9967, "volume": null}, {"date": "1995-01-23", "close": 0.9967, "volume": null}, {"date": "1995-01-24", "close": 0.9967, "volume": null}, {"date": "1995-01-25", "close": 0.9967, "volume": null}, {"date": "1995-01-26", "close": 0.9967, "volume": null}, {"date": "1995-01-27", "close": 0.9967, "volume": null}, {"date": "1995-01-30", "close": 0.9967, "volume": null}, {"date": "1995-01-31", "close": 0.9967, "volume": null}, {"date": "1995-02-01", "close": 0.9967, "volume": null}, {"date": "1995-02-02", "close": 0.9967, "volume": null}, {"date": "1995-02-03", "close": 0.9967, "volume": null}, {"date": "1995-02-06", "close": 0.9967, "volume": null}, {"date": "1995-02-07", "close": 0.9967, "volume": null}, {"date": "1995-02-08", "close": 0.9967, "volume": null}, {"date": "1995-02-09", "close": 0.9967, "volume": null}, {"date": "1995-02-10", "close": 0.9967, "volume": null}, {"date": "1995-02-13", "close": 0.9967, "volume": null}, {"date": "1995-02-14", "close": 0.9967, "volume": null}, {"date": "1995-02-15", "close": 0.9967, "volume": null}, {"date": "1995-02-16", "close": 0.9967, "volume": null}, {"date": "1995-02-17", "close": 0.847195, "volume": 502.0}, {"date": "1995-02-20", "close": 0.847195, "volume": null}, {"date": "1995-02-21", "close": 0.847195, "volume": null}, {"date": "1995-02-22", "close": 0.847195, "volume": null}, {"date": "1995-02-23", "close": 0.867129, "volume": 78258.0}, {"date": "1995-02-24", "close": 0.867129, "volume": 78258.0}, {"date": "1995-02-27", "close": 0.877096, "volume": 702318.0}, {"date": "1995-02-28", "close": 0.877096, "volume": null}, {"date": "1995-03-01", "close": 0.877096, "volume": null}, {"date": "1995-03-02", "close": 0.877096, "volume": null}, {"date": "1995-03-03", "close": 0.877096, "volume": null}, {"date": "1995-03-06", "close": 0.877096, "volume": null}, {"date": "1995-03-07", "close": 0.877096, "volume": null}, {"date": "1995-03-08", "close": 0.877096, "volume": null}, {"date": "1995-03-09", "close": 0.877096, "volume": null}, {"date": "1995-03-10", "close": 0.877096, "volume": null}, {"date": "1995-03-13", "close": 0.877096, "volume": null}, {"date": "1995-03-14", "close": 0.877096, "volume": null}, {"date": "1995-03-15", "close": 0.867129, "volume": 3512.0}, {"date": "1995-03-16", "close": 0.867129, "volume": null}, {"date": "1995-03-17", "close": 0.867129, "volume": null}, {"date": "1995-03-20", "close": 0.867129, "volume": null}, {"date": "1995-03-21", "close": 0.867129, "volume": null}, {"date": "1995-03-22", "close": 0.867129, "volume": null}, {"date": "1995-03-23", "close": 0.867129, "volume": null}, {"date": "1995-03-24", "close": 0.867129, "volume": null}, {"date": "1995-03-27", "close": 0.867129, "volume": null}, {"date": "1995-03-28", "close": 0.867129, "volume": null}, {"date": "1995-03-29", "close": 0.867129, "volume": null}, {"date": "1995-03-30", "close": 0.867129, "volume": null}, {"date": "1995-03-31", "close": 0.867129, "volume": null}, {"date": "1995-04-03", "close": 0.867129, "volume": null}, {"date": "1995-04-04", "close": 0.867129, "volume": null}, {"date": "1995-04-05", "close": 0.867129, "volume": null}, {"date": "1995-04-06", "close": 0.867129, "volume": null}, {"date": "1995-04-07", "close": 0.867129, "volume": null}, {"date": "1995-04-10", "close": 0.867129, "volume": null}, {"date": "1995-04-11", "close": 0.867129, "volume": null}, {"date": "1995-04-12", "close": 0.867129, "volume": null}, {"date": "1995-04-13", "close": 0.867129, "volume": null}, {"date": "1995-04-14", "close": 0.867129, "volume": null}, {"date": "1995-04-17", "close": 0.867129, "volume": null}, {"date": "1995-04-18", "close": 0.79736, "volume": 4013.0}, {"date": "1995-04-19", "close": 0.79736, "volume": null}, {"date": "1995-04-20", "close": 0.79736, "volume": null}, {"date": "1995-04-21", "close": 0.79736, "volume": null}, {"date": "1995-04-24", "close": 0.79736, "volume": null}, {"date": "1995-04-25", "close": 0.79736, "volume": null}, {"date": "1995-04-26", "close": 0.79736, "volume": null}, {"date": "1995-04-27", "close": 0.79736, "volume": null}, {"date": "1995-04-28", "close": 0.79736, "volume": null}, {"date": "1995-05-01", "close": 0.79736, "volume": 551821.0}, {"date": "1995-05-02", "close": 0.79736, "volume": 561854.0}, {"date": "1995-05-03", "close": 0.79736, "volume": null}, {"date": "1995-05-04", "close": 0.79736, "volume": null}, {"date": "1995-05-05", "close": 0.79736, "volume": null}, {"date": "1995-05-08", "close": 0.79736, "volume": null}, {"date": "1995-05-09", "close": 0.79736, "volume": 1003.0}, {"date": "1995-05-10", "close": 0.79736, "volume": null}, {"date": "1995-05-11", "close": 0.79736, "volume": null}, {"date": "1995-05-12", "close": 0.79736, "volume": 39129.0}, {"date": "1995-05-15", "close": 0.79736, "volume": null}, {"date": "1995-05-16", "close": 0.79736, "volume": null}, {"date": "1995-05-17", "close": 0.79736, "volume": 6020.0}, {"date": "1995-05-18", "close": 0.79736, "volume": null}, {"date": "1995-05-19", "close": 0.79736, "volume": null}, {"date": "1995-05-22", "close": 0.79736, "volume": null}, {"date": "1995-05-23", "close": 0.79736, "volume": null}, {"date": "1995-05-24", "close": 0.747525, "volume": 331093.0}, {"date": "1995-05-25", "close": 0.747525, "volume": null}, {"date": "1995-05-26", "close": 0.747525, "volume": null}, {"date": "1995-05-29", "close": 0.747525, "volume": null}, {"date": "1995-05-30", "close": 0.747525, "volume": null}, {"date": "1995-05-31", "close": 0.747525, "volume": null}, {"date": "1995-06-01", "close": 0.747525, "volume": null}, {"date": "1995-06-02", "close": 0.747525, "volume": null}, {"date": "1995-06-05", "close": 0.747525, "volume": null}, {"date": "1995-06-06", "close": 0.747525, "volume": null}, {"date": "1995-06-07", "close": 0.747525, "volume": null}, {"date": "1995-06-08", "close": 0.747525, "volume": null}, {"date": "1995-06-09", "close": 0.747525, "volume": null}, {"date": "1995-06-12", "close": 0.747525, "volume": null}, {"date": "1995-06-13", "close": 0.747525, "volume": null}, {"date": "1995-06-14", "close": 0.747525, "volume": null}, {"date": "1995-06-15", "close": 0.747525, "volume": null}, {"date": "1995-06-16", "close": 0.777426, "volume": 20066.0}, {"date": "1995-06-19", "close": 0.777426, "volume": null}, {"date": "1995-06-20", "close": 0.767459, "volume": 7525.0}, {"date": "1995-06-21", "close": 0.767459, "volume": 28594.0}, {"date": "1995-06-22", "close": 0.767459, "volume": null}, {"date": "1995-06-23", "close": 0.767459, "volume": 30099.0}, {"date": "1995-06-26", "close": 0.767459, "volume": null}, {"date": "1995-06-27", "close": 0.767459, "volume": null}, {"date": "1995-06-28", "close": 0.777426, "volume": 10033.0}, {"date": "1995-06-29", "close": 0.777426, "volume": null}, {"date": "1995-06-30", "close": 0.777426, "volume": null}, {"date": "1995-07-03", "close": 0.777426, "volume": null}, {"date": "1995-07-04", "close": 0.777426, "volume": null}, {"date": "1995-07-05", "close": 0.777426, "volume": null}, {"date": "1995-07-06", "close": 0.777426, "volume": null}, {"date": "1995-07-07", "close": 0.777426, "volume": null}, {"date": "1995-07-10", "close": 0.777426, "volume": null}, {"date": "1995-07-11", "close": 0.777426, "volume": null}, {"date": "1995-07-12", "close": 0.777426, "volume": null}, {"date": "1995-07-13", "close": 0.777426, "volume": null}, {"date": "1995-07-14", "close": 0.767459, "volume": 502.0}, {"date": "1995-07-17", "close": 0.767459, "volume": null}, {"date": "1995-07-18", "close": 0.767459, "volume": null}, {"date": "1995-07-19", "close": 0.767459, "volume": null}, {"date": "1995-07-20", "close": 0.767459, "volume": null}, {"date": "1995-07-21", "close": 0.767459, "volume": null}, {"date": "1995-07-24", "close": 0.79736, "volume": 16053.0}, {"date": "1995-07-25", "close": 0.79736, "volume": null}, {"date": "1995-07-26", "close": 0.79736, "volume": null}, {"date": "1995-07-27", "close": 0.79736, "volume": null}, {"date": "1995-07-28", "close": 0.79736, "volume": null}, {"date": "1995-07-31", "close": 0.807327, "volume": 30099.0}, {"date": "1995-08-01", "close": 0.807327, "volume": null}, {"date": "1995-08-02", "close": 0.807327, "volume": null}, {"date": "1995-08-03", "close": 0.807327, "volume": null}, {"date": "1995-08-04", "close": 0.817294, "volume": 6020.0}, {"date": "1995-08-07", "close": 0.817294, "volume": null}, {"date": "1995-08-08", "close": 0.817294, "volume": null}, {"date": "1995-08-09", "close": 0.817294, "volume": null}, {"date": "1995-08-10", "close": 0.817294, "volume": null}, {"date": "1995-08-11", "close": 0.817294, "volume": null}, {"date": "1995-08-14", "close": 0.817294, "volume": null}, {"date": "1995-08-15", "close": 0.817294, "volume": null}, {"date": "1995-08-16", "close": 0.817294, "volume": null}, {"date": "1995-08-17", "close": 0.817294, "volume": null}, {"date": "1995-08-18", "close": 0.817294, "volume": null}, {"date": "1995-08-21", "close": 0.817294, "volume": null}, {"date": "1995-08-22", "close": 0.817294, "volume": null}, {"date": "1995-08-23", "close": 0.817294, "volume": null}, {"date": "1995-08-24", "close": 0.817294, "volume": null}, {"date": "1995-08-25", "close": 0.817294, "volume": null}, {"date": "1995-08-28", "close": 0.817294, "volume": null}, {"date": "1995-08-29", "close": 0.817294, "volume": null}, {"date": "1995-08-30", "close": 0.817294, "volume": null}, {"date": "1995-08-31", "close": 0.817294, "volume": null}, {"date": "1995-09-01", "close": 0.817294, "volume": null}, {"date": "1995-09-04", "close": 0.817294, "volume": 7023.0}, {"date": "1995-09-05", "close": 0.817294, "volume": null}, {"date": "1995-09-06", "close": 0.817294, "volume": null}, {"date": "1995-09-07", "close": 0.817294, "volume": null}, {"date": "1995-09-08", "close": 0.817294, "volume": null}, {"date": "1995-09-11", "close": 0.817294, "volume": 7725.0}, {"date": "1995-09-12", "close": 0.817294, "volume": 2508.0}, {"date": "1995-09-13", "close": 0.817294, "volume": null}, {"date": "1995-09-14", "close": 0.817294, "volume": null}, {"date": "1995-09-15", "close": 0.79736, "volume": 5017.0}, {"date": "1995-09-18", "close": 0.79736, "volume": 1003.0}, {"date": "1995-09-19", "close": 0.79736, "volume": null}, {"date": "1995-09-20", "close": 0.79736, "volume": null}, {"date": "1995-09-21", "close": 0.79736, "volume": 24079.0}, {"date": "1995-09-22", "close": 0.79736, "volume": null}, {"date": "1995-09-25", "close": 0.79736, "volume": null}, {"date": "1995-09-26", "close": 0.79736, "volume": null}, {"date": "1995-09-27", "close": 0.777426, "volume": 61202.0}, {"date": "1995-09-28", "close": 0.777426, "volume": null}, {"date": "1995-09-29", "close": 0.787393, "volume": 240795.0}, {"date": "1995-10-02", "close": 0.787393, "volume": null}, {"date": "1995-10-03", "close": 0.777426, "volume": 23377.0}, {"date": "1995-10-04", "close": 0.827261, "volume": 4716.0}, {"date": "1995-10-05", "close": 0.827261, "volume": null}, {"date": "1995-10-06", "close": 0.777426, "volume": 15050.0}, {"date": "1995-10-09", "close": 0.777426, "volume": null}, {"date": "1995-10-10", "close": 0.777426, "volume": null}, {"date": "1995-10-11", "close": 0.827261, "volume": 20066.0}, {"date": "1995-10-12", "close": 0.767459, "volume": 40132.0}, {"date": "1995-10-13", "close": 0.767459, "volume": null}, {"date": "1995-10-16", "close": 0.827261, "volume": 10334.0}, {"date": "1995-10-17", "close": 0.827261, "volume": 1405.0}, {"date": "1995-10-18", "close": 0.79736, "volume": 18060.0}, {"date": "1995-10-19", "close": 0.79736, "volume": 300993.0}, {"date": "1995-10-20", "close": 0.79736, "volume": null}, {"date": "1995-10-23", "close": 0.79736, "volume": null}, {"date": "1995-10-24", "close": 0.79736, "volume": null}, {"date": "1995-10-25", "close": 0.79736, "volume": null}, {"date": "1995-10-26", "close": 0.79736, "volume": null}, {"date": "1995-10-27", "close": 0.79736, "volume": null}, {"date": "1995-10-30", "close": 0.79736, "volume": null}, {"date": "1995-10-31", "close": 0.79736, "volume": null}, {"date": "1995-11-01", "close": 0.79736, "volume": null}, {"date": "1995-11-02", "close": 0.777426, "volume": 40333.0}, {"date": "1995-11-03", "close": 0.777426, "volume": null}, {"date": "1995-11-06", "close": 0.777426, "volume": null}, {"date": "1995-11-07", "close": 0.777426, "volume": null}, {"date": "1995-11-08", "close": 0.777426, "volume": null}, {"date": "1995-11-09", "close": 0.777426, "volume": null}, {"date": "1995-11-10", "close": 0.777426, "volume": null}, {"date": "1995-11-13", "close": 0.777426, "volume": null}, {"date": "1995-11-14", "close": 0.777426, "volume": null}, {"date": "1995-11-15", "close": 0.777426, "volume": null}, {"date": "1995-11-16", "close": 0.777426, "volume": null}, {"date": "1995-11-17", "close": 0.777426, "volume": null}, {"date": "1995-11-20", "close": 0.777426, "volume": null}, {"date": "1995-11-21", "close": 0.777426, "volume": null}, {"date": "1995-11-22", "close": 0.777426, "volume": null}, {"date": "1995-11-23", "close": 0.777426, "volume": null}, {"date": "1995-11-24", "close": 0.777426, "volume": null}, {"date": "1995-11-27", "close": 0.777426, "volume": null}, {"date": "1995-11-28", "close": 0.777426, "volume": null}, {"date": "1995-11-29", "close": 0.777426, "volume": null}, {"date": "1995-11-30", "close": 0.79736, "volume": 4013.0}, {"date": "1995-12-01", "close": 0.79736, "volume": null}, {"date": "1995-12-04", "close": 0.79736, "volume": null}, {"date": "1995-12-05", "close": 0.79736, "volume": 3010.0}, {"date": "1995-12-06", "close": 0.79736, "volume": null}, {"date": "1995-12-07", "close": 0.79736, "volume": null}, {"date": "1995-12-08", "close": 0.79736, "volume": null}, {"date": "1995-12-11", "close": 0.79736, "volume": null}, {"date": "1995-12-12", "close": 0.817294, "volume": 2007.0}, {"date": "1995-12-13", "close": 0.817294, "volume": null}, {"date": "1995-12-14", "close": 0.817294, "volume": null}, {"date": "1995-12-15", "close": 0.817294, "volume": 2007.0}, {"date": "1995-12-18", "close": 0.817294, "volume": null}, {"date": "1995-12-19", "close": 0.817294, "volume": 7023.0}, {"date": "1995-12-20", "close": 0.817294, "volume": null}, {"date": "1995-12-21", "close": 0.817294, "volume": null}, {"date": "1995-12-22", "close": 0.817294, "volume": null}, {"date": "1995-12-25", "close": 0.817294, "volume": null}, {"date": "1995-12-26", "close": 0.817294, "volume": null}, {"date": "1995-12-27", "close": 0.817294, "volume": null}, {"date": "1995-12-28", "close": 0.817294, "volume": null}, {"date": "1995-12-29", "close": 0.817294, "volume": null}, {"date": "1996-01-01", "close": 0.817294, "volume": null}, {"date": "1996-01-02", "close": 0.817294, "volume": null}, {"date": "1996-01-03", "close": 0.817294, "volume": null}, {"date": "1996-01-04", "close": 0.817294, "volume": null}, {"date": "1996-01-05", "close": 0.79736, "volume": 502.0}, {"date": "1996-01-08", "close": 0.79736, "volume": null}, {"date": "1996-01-09", "close": 0.79736, "volume": null}, {"date": "1996-01-10", "close": 0.79736, "volume": 1505.0}, {"date": "1996-01-11", "close": 0.767459, "volume": 4716.0}, {"date": "1996-01-12", "close": 0.767459, "volume": null}, {"date": "1996-01-15", "close": 0.767459, "volume": null}, {"date": "1996-01-16", "close": 0.737558, "volume": 30099.0}, {"date": "1996-01-17", "close": 0.737558, "volume": null}, {"date": "1996-01-18", "close": 0.737558, "volume": null}, {"date": "1996-01-19", "close": 0.747525, "volume": 1003.0}, {"date": "1996-01-22", "close": 0.747525, "volume": null}, {"date": "1996-01-23", "close": 0.747525, "volume": null}, {"date": "1996-01-24", "close": 0.747525, "volume": null}, {"date": "1996-01-25", "close": 0.747525, "volume": null}, {"date": "1996-01-26", "close": 0.747525, "volume": null}, {"date": "1996-01-29", "close": 0.747525, "volume": null}, {"date": "1996-01-30", "close": 0.747525, "volume": null}, {"date": "1996-01-31", "close": 0.747525, "volume": 9030.0}, {"date": "1996-02-01", "close": 0.747525, "volume": null}, {"date": "1996-02-02", "close": 0.747525, "volume": null}, {"date": "1996-02-05", "close": 0.747525, "volume": null}, {"date": "1996-02-06", "close": 0.737558, "volume": 1003.0}, {"date": "1996-02-07", "close": 0.737558, "volume": null}, {"date": "1996-02-08", "close": 0.737558, "volume": null}, {"date": "1996-02-09", "close": 0.737558, "volume": null}, {"date": "1996-02-12", "close": 0.737558, "volume": 8528.0}, {"date": "1996-02-13", "close": 0.747525, "volume": 5017.0}, {"date": "1996-02-14", "close": 0.747525, "volume": null}, {"date": "1996-02-15", "close": 0.747525, "volume": null}, {"date": "1996-02-16", "close": 0.747525, "volume": 1003.0}, {"date": "1996-02-19", "close": 0.747525, "volume": 2007.0}, {"date": "1996-02-20", "close": 0.747525, "volume": null}, {"date": "1996-02-21", "close": 0.747525, "volume": null}, {"date": "1996-02-22", "close": 0.747525, "volume": null}, {"date": "1996-02-23", "close": 0.747525, "volume": 2007.0}, {"date": "1996-02-26", "close": 0.747525, "volume": null}, {"date": "1996-02-27", "close": 0.747525, "volume": null}, {"date": "1996-02-28", "close": 0.747525, "volume": null}, {"date": "1996-02-29", "close": 0.747525, "volume": null}, {"date": "1996-03-01", "close": 0.727591, "volume": 200662.0}, {"date": "1996-03-04", "close": 0.727591, "volume": null}, {"date": "1996-03-05", "close": 0.727591, "volume": null}, {"date": "1996-03-06", "close": 0.727591, "volume": null}, {"date": "1996-03-07", "close": 0.727591, "volume": null}, {"date": "1996-03-08", "close": 0.727591, "volume": null}, {"date": "1996-03-11", "close": 0.727591, "volume": null}, {"date": "1996-03-12", "close": 0.727591, "volume": null}, {"date": "1996-03-13", "close": 0.727591, "volume": null}, {"date": "1996-03-14", "close": 0.727591, "volume": 10033.0}, {"date": "1996-03-15", "close": 0.727591, "volume": null}, {"date": "1996-03-18", "close": 0.727591, "volume": null}, {"date": "1996-03-19", "close": 0.727591, "volume": null}, {"date": "1996-03-20", "close": 0.727591, "volume": null}, {"date": "1996-03-21", "close": 0.727591, "volume": null}, {"date": "1996-03-22", "close": 0.727591, "volume": null}, {"date": "1996-03-25", "close": 0.747525, "volume": 17558.0}, {"date": "1996-03-26", "close": 0.747525, "volume": null}, {"date": "1996-03-27", "close": 0.747525, "volume": null}, {"date": "1996-03-28", "close": 0.747525, "volume": null}, {"date": "1996-03-29", "close": 0.747525, "volume": null}, {"date": "1996-04-01", "close": 0.747525, "volume": null}, {"date": "1996-04-02", "close": 0.747525, "volume": null}, {"date": "1996-04-03", "close": 0.757492, "volume": 2007.0}, {"date": "1996-04-04", "close": 0.757492, "volume": null}, {"date": "1996-04-05", "close": 0.757492, "volume": null}, {"date": "1996-04-08", "close": 0.757492, "volume": null}, {"date": "1996-04-09", "close": 0.757492, "volume": null}, {"date": "1996-04-10", "close": 0.757492, "volume": null}, {"date": "1996-04-11", "close": 0.757492, "volume": null}, {"date": "1996-04-12", "close": 0.757492, "volume": null}, {"date": "1996-04-15", "close": 0.757492, "volume": 4013.0}, {"date": "1996-04-16", "close": 0.757492, "volume": 1003.0}, {"date": "1996-04-17", "close": 0.757492, "volume": null}, {"date": "1996-04-18", "close": 0.757492, "volume": null}, {"date": "1996-04-19", "close": 0.777426, "volume": 1003.0}, {"date": "1996-04-22", "close": 0.777426, "volume": null}, {"date": "1996-04-23", "close": 0.777426, "volume": null}, {"date": "1996-04-24", "close": 0.737558, "volume": 1505.0}, {"date": "1996-04-25", "close": 0.737558, "volume": null}, {"date": "1996-04-26", "close": 0.737558, "volume": null}, {"date": "1996-04-29", "close": 0.737558, "volume": null}, {"date": "1996-04-30", "close": 0.737558, "volume": null}, {"date": "1996-05-01", "close": 0.737558, "volume": null}, {"date": "1996-05-02", "close": 0.737558, "volume": null}, {"date": "1996-05-03", "close": 0.737558, "volume": null}, {"date": "1996-05-06", "close": 0.737558, "volume": null}, {"date": "1996-05-07", "close": 0.737558, "volume": null}, {"date": "1996-05-08", "close": 0.737558, "volume": 9531.0}, {"date": "1996-05-09", "close": 0.727591, "volume": 4013.0}, {"date": "1996-05-10", "close": 0.69769, "volume": 4013.0}, {"date": "1996-05-13", "close": 0.69769, "volume": null}, {"date": "1996-05-14", "close": 0.69769, "volume": null}, {"date": "1996-05-15", "close": 0.69769, "volume": null}, {"date": "1996-05-16", "close": 0.69769, "volume": 4013.0}, {"date": "1996-05-17", "close": 0.69769, "volume": null}, {"date": "1996-05-20", "close": 0.69769, "volume": null}, {"date": "1996-05-21", "close": 0.677756, "volume": 6020.0}, {"date": "1996-05-22", "close": 0.677756, "volume": null}, {"date": "1996-05-23", "close": 0.677756, "volume": 2007.0}, {"date": "1996-05-24", "close": 0.677756, "volume": null}, {"date": "1996-05-27", "close": 0.677756, "volume": null}, {"date": "1996-05-28", "close": 0.677756, "volume": 5017.0}, {"date": "1996-05-29", "close": 0.677756, "volume": null}, {"date": "1996-05-30", "close": 0.657822, "volume": 5017.0}, {"date": "1996-05-31", "close": 0.657822, "volume": null}, {"date": "1996-06-03", "close": 0.657822, "volume": null}, {"date": "1996-06-04", "close": 0.657822, "volume": null}, {"date": "1996-06-05", "close": 0.657822, "volume": null}, {"date": "1996-06-06", "close": 0.657822, "volume": null}, {"date": "1996-06-07", "close": 0.657822, "volume": null}, {"date": "1996-06-10", "close": 0.657822, "volume": null}, {"date": "1996-06-11", "close": 0.657822, "volume": null}, {"date": "1996-06-12", "close": 0.657822, "volume": null}, {"date": "1996-06-13", "close": 0.657822, "volume": null}, {"date": "1996-06-14", "close": 0.657822, "volume": null}, {"date": "1996-06-17", "close": 0.657822, "volume": null}, {"date": "1996-06-18", "close": 0.657822, "volume": null}, {"date": "1996-06-19", "close": 0.657822, "volume": null}, {"date": "1996-06-20", "close": 0.657822, "volume": null}, {"date": "1996-06-21", "close": 0.657822, "volume": null}, {"date": "1996-06-24", "close": 0.657822, "volume": null}, {"date": "1996-06-25", "close": 0.657822, "volume": null}, {"date": "1996-06-26", "close": 0.657822, "volume": null}, {"date": "1996-06-27", "close": 0.657822, "volume": null}, {"date": "1996-06-28", "close": 0.657822, "volume": null}, {"date": "1996-07-01", "close": 0.657822, "volume": null}, {"date": "1996-07-02", "close": 0.647855, "volume": 18561.0}, {"date": "1996-07-03", "close": 0.647855, "volume": null}, {"date": "1996-07-04", "close": 0.647855, "volume": null}, {"date": "1996-07-05", "close": 0.647855, "volume": null}, {"date": "1996-07-08", "close": 0.647855, "volume": null}, {"date": "1996-07-09", "close": 0.647855, "volume": null}, {"date": "1996-07-10", "close": 0.647855, "volume": 10033.0}, {"date": "1996-07-11", "close": 0.647855, "volume": null}, {"date": "1996-07-12", "close": 0.647855, "volume": null}, {"date": "1996-07-15", "close": 0.647855, "volume": 2007.0}, {"date": "1996-07-16", "close": 0.647855, "volume": null}, {"date": "1996-07-17", "close": 0.647855, "volume": null}, {"date": "1996-07-18", "close": 0.647855, "volume": null}, {"date": "1996-07-19", "close": 0.647855, "volume": 1003.0}, {"date": "1996-07-22", "close": 0.647855, "volume": null}, {"date": "1996-07-23", "close": 0.647855, "volume": null}, {"date": "1996-07-24", "close": 0.647855, "volume": null}, {"date": "1996-07-25", "close": 0.647855, "volume": null}, {"date": "1996-07-26", "close": 0.647855, "volume": null}, {"date": "1996-07-29", "close": 0.637888, "volume": 1003.0}, {"date": "1996-07-30", "close": 0.637888, "volume": null}, {"date": "1996-07-31", "close": 0.637888, "volume": null}, {"date": "1996-08-01", "close": 0.637888, "volume": null}, {"date": "1996-08-02", "close": 0.637888, "volume": null}, {"date": "1996-08-05", "close": 0.637888, "volume": null}, {"date": "1996-08-06", "close": 0.637888, "volume": null}, {"date": "1996-08-07", "close": 0.637888, "volume": null}, {"date": "1996-08-08", "close": 0.637888, "volume": null}, {"date": "1996-08-09", "close": 0.637888, "volume": null}, {"date": "1996-08-12", "close": 0.59802, "volume": 6020.0}, {"date": "1996-08-13", "close": 0.59802, "volume": null}, {"date": "1996-08-14", "close": 0.59802, "volume": null}, {"date": "1996-08-15", "close": 0.59802, "volume": null}, {"date": "1996-08-16", "close": 0.59802, "volume": null}, {"date": "1996-08-19", "close": 0.59802, "volume": null}, {"date": "1996-08-20", "close": 0.59802, "volume": null}, {"date": "1996-08-21", "close": 0.59802, "volume": null}, {"date": "1996-08-22", "close": 0.59802, "volume": null}, {"date": "1996-08-23", "close": 0.59802, "volume": 1505.0}, {"date": "1996-08-26", "close": 0.59802, "volume": null}, {"date": "1996-08-27", "close": 0.59802, "volume": null}, {"date": "1996-08-28", "close": 0.59802, "volume": null}, {"date": "1996-08-29", "close": 0.59802, "volume": null}, {"date": "1996-08-30", "close": 0.59802, "volume": null}, {"date": "1996-09-02", "close": 0.59802, "volume": null}, {"date": "1996-09-03", "close": 0.59802, "volume": null}, {"date": "1996-09-04", "close": 0.59802, "volume": null}, {"date": "1996-09-05", "close": 0.59802, "volume": null}, {"date": "1996-09-06", "close": 0.59802, "volume": null}, {"date": "1996-09-09", "close": 0.59802, "volume": null}, {"date": "1996-09-10", "close": 0.59802, "volume": null}, {"date": "1996-09-11", "close": 0.59802, "volume": null}, {"date": "1996-09-12", "close": 0.59802, "volume": null}, {"date": "1996-09-13", "close": 0.59802, "volume": null}, {"date": "1996-09-16", "close": 0.59802, "volume": null}, {"date": "1996-09-17", "close": 0.59802, "volume": null}, {"date": "1996-09-18", "close": 0.59802, "volume": null}, {"date": "1996-09-19", "close": 0.59802, "volume": null}, {"date": "1996-09-20", "close": 0.59802, "volume": null}, {"date": "1996-09-23", "close": 0.59802, "volume": null}, {"date": "1996-09-24", "close": 0.59802, "volume": null}, {"date": "1996-09-25", "close": 0.59802, "volume": null}, {"date": "1996-09-26", "close": 0.59802, "volume": null}, {"date": "1996-09-27", "close": 0.59802, "volume": null}, {"date": "1996-09-30", "close": 0.59802, "volume": null}, {"date": "1996-10-01", "close": 0.59802, "volume": null}, {"date": "1996-10-02", "close": 0.59802, "volume": null}, {"date": "1996-10-03", "close": 0.59802, "volume": null}, {"date": "1996-10-04", "close": 0.59802, "volume": null}, {"date": "1996-10-07", "close": 0.59802, "volume": 2007.0}, {"date": "1996-10-08", "close": 0.59802, "volume": null}, {"date": "1996-10-09", "close": 0.59802, "volume": null}, {"date": "1996-10-10", "close": 0.59802, "volume": null}, {"date": "1996-10-11", "close": 0.59802, "volume": null}, {"date": "1996-10-14", "close": 0.59802, "volume": null}, {"date": "1996-10-15", "close": 0.59802, "volume": null}, {"date": "1996-10-16", "close": 0.59802, "volume": null}, {"date": "1996-10-17", "close": 0.59802, "volume": null}, {"date": "1996-10-18", "close": 0.59802, "volume": null}, {"date": "1996-10-21", "close": 0.59802, "volume": null}, {"date": "1996-10-22", "close": 0.59802, "volume": null}, {"date": "1996-10-23", "close": 0.59802, "volume": null}, {"date": "1996-10-24", "close": 0.59802, "volume": null}, {"date": "1996-10-25", "close": 0.59802, "volume": null}, {"date": "1996-10-28", "close": 0.59802, "volume": null}, {"date": "1996-10-29", "close": 0.59802, "volume": null}, {"date": "1996-10-30", "close": 0.59802, "volume": null}, {"date": "1996-10-31", "close": 0.59802, "volume": null}, {"date": "1996-11-01", "close": 0.59802, "volume": null}, {"date": "1996-11-04", "close": 0.59802, "volume": 20066.0}, {"date": "1996-11-05", "close": 0.59802, "volume": null}, {"date": "1996-11-06", "close": 0.59802, "volume": null}, {"date": "1996-11-07", "close": 0.59802, "volume": 20066.0}, {"date": "1996-11-08", "close": 0.59802, "volume": null}, {"date": "1996-11-11", "close": 0.59802, "volume": 20066.0}, {"date": "1996-11-12", "close": 0.59802, "volume": null}, {"date": "1996-11-13", "close": 0.59802, "volume": null}, {"date": "1996-11-14", "close": 0.59802, "volume": 1003.0}, {"date": "1996-11-15", "close": 0.59802, "volume": 19063.0}, {"date": "1996-11-18", "close": 0.59802, "volume": null}, {"date": "1996-11-19", "close": 0.59802, "volume": null}, {"date": "1996-11-20", "close": 0.59802, "volume": null}, {"date": "1996-11-21", "close": 0.607987, "volume": 9030.0}, {"date": "1996-11-22", "close": 0.607987, "volume": null}, {"date": "1996-11-25", "close": 0.607987, "volume": null}, {"date": "1996-11-26", "close": 0.607987, "volume": null}, {"date": "1996-11-27", "close": 0.607987, "volume": null}, {"date": "1996-11-28", "close": 0.568119, "volume": 20066.0}, {"date": "1996-11-29", "close": 0.568119, "volume": null}, {"date": "1996-12-02", "close": 0.568119, "volume": null}, {"date": "1996-12-03", "close": 0.568119, "volume": null}, {"date": "1996-12-04", "close": 0.568119, "volume": null}, {"date": "1996-12-05", "close": 0.548185, "volume": 22073.0}, {"date": "1996-12-06", "close": 0.548185, "volume": null}, {"date": "1996-12-09", "close": 0.538218, "volume": 7023.0}, {"date": "1996-12-10", "close": 0.538218, "volume": null}, {"date": "1996-12-11", "close": 0.538218, "volume": null}, {"date": "1996-12-12", "close": 0.49835, "volume": 3010.0}, {"date": "1996-12-13", "close": 0.49835, "volume": null}, {"date": "1996-12-16", "close": 0.49835, "volume": null}, {"date": "1996-12-17", "close": 0.49835, "volume": 19063.0}, {"date": "1996-12-18", "close": 0.49835, "volume": null}, {"date": "1996-12-19", "close": 0.49835, "volume": null}, {"date": "1996-12-20", "close": 0.49835, "volume": null}, {"date": "1996-12-23", "close": 0.49835, "volume": null}, {"date": "1996-12-24", "close": 0.49835, "volume": 2007.0}, {"date": "1996-12-25", "close": 0.49835, "volume": null}, {"date": "1996-12-26", "close": 0.49835, "volume": null}, {"date": "1996-12-27", "close": 0.49835, "volume": null}, {"date": "1996-12-30", "close": 0.49835, "volume": null}, {"date": "1996-12-31", "close": 0.49835, "volume": null}, {"date": "1997-01-01", "close": 0.49835, "volume": null}, {"date": "1997-01-02", "close": 0.49835, "volume": null}, {"date": "1997-01-03", "close": 0.49835, "volume": 10033.0}, {"date": "1997-01-06", "close": 0.49835, "volume": 11739.0}, {"date": "1997-01-07", "close": 0.49835, "volume": null}, {"date": "1997-01-08", "close": 0.49835, "volume": 15351.0}, {"date": "1997-01-09", "close": 0.49835, "volume": null}, {"date": "1997-01-10", "close": 0.49835, "volume": null}, {"date": "1997-01-13", "close": 0.49835, "volume": null}, {"date": "1997-01-14", "close": 0.49835, "volume": null}, {"date": "1997-01-15", "close": 0.49835, "volume": null}, {"date": "1997-01-16", "close": 0.49835, "volume": null}, {"date": "1997-01-17", "close": 0.548185, "volume": 100.0}, {"date": "1997-01-20", "close": 0.548185, "volume": null}, {"date": "1997-01-21", "close": 0.548185, "volume": null}, {"date": "1997-01-22", "close": 0.548185, "volume": null}, {"date": "1997-01-23", "close": 0.548185, "volume": null}, {"date": "1997-01-24", "close": 0.548185, "volume": null}, {"date": "1997-01-27", "close": 0.548185, "volume": null}, {"date": "1997-01-28", "close": 0.548185, "volume": null}, {"date": "1997-01-29", "close": 0.548185, "volume": null}, {"date": "1997-01-30", "close": 0.548185, "volume": null}, {"date": "1997-01-31", "close": 0.548185, "volume": null}, {"date": "1997-02-03", "close": 0.548185, "volume": null}, {"date": "1997-02-04", "close": 0.548185, "volume": null}, {"date": "1997-02-05", "close": 0.548185, "volume": null}, {"date": "1997-02-06", "close": 0.548185, "volume": null}, {"date": "1997-02-07", "close": 0.548185, "volume": null}, {"date": "1997-02-10", "close": 0.548185, "volume": null}, {"date": "1997-02-11", "close": 0.548185, "volume": null}, {"date": "1997-02-12", "close": 0.548185, "volume": null}, {"date": "1997-02-13", "close": 0.49835, "volume": 10033.0}, {"date": "1997-02-14", "close": 0.49835, "volume": null}, {"date": "1997-02-17", "close": 0.49835, "volume": null}, {"date": "1997-02-18", "close": 0.49835, "volume": null}, {"date": "1997-02-19", "close": 0.49835, "volume": null}, {"date": "1997-02-20", "close": 0.49835, "volume": null}, {"date": "1997-02-21", "close": 0.49835, "volume": null}, {"date": "1997-02-24", "close": 0.49835, "volume": null}, {"date": "1997-02-25", "close": 0.548185, "volume": 12742.0}, {"date": "1997-02-26", "close": 0.548185, "volume": null}, {"date": "1997-02-27", "close": 0.548185, "volume": null}, {"date": "1997-02-28", "close": 0.548185, "volume": null}, {"date": "1997-03-03", "close": 0.548185, "volume": null}, {"date": "1997-03-04", "close": 0.548185, "volume": 67422.0}, {"date": "1997-03-05", "close": 0.548185, "volume": 20367.0}, {"date": "1997-03-06", "close": 0.548185, "volume": 60199.0}, {"date": "1997-03-07", "close": 0.548185, "volume": 22073.0}, {"date": "1997-03-10", "close": 0.548185, "volume": 20066.0}, {"date": "1997-03-11", "close": 0.548185, "volume": 150798.0}, {"date": "1997-03-12", "close": 0.548185, "volume": 44748.0}, {"date": "1997-03-13", "close": 0.548185, "volume": null}, {"date": "1997-03-14", "close": 0.548185, "volume": 80365.0}, {"date": "1997-03-17", "close": 0.548185, "volume": 20066.0}, {"date": "1997-03-18", "close": 0.548185, "volume": null}, {"date": "1997-03-19", "close": 0.548185, "volume": 120397.0}, {"date": "1997-03-20", "close": 0.548185, "volume": 23076.0}, {"date": "1997-03-21", "close": 0.548185, "volume": 118391.0}, {"date": "1997-03-24", "close": 0.548185, "volume": 6722.0}, {"date": "1997-03-25", "close": 0.548185, "volume": null}, {"date": "1997-03-26", "close": 0.548185, "volume": null}, {"date": "1997-03-27", "close": 0.548185, "volume": null}, {"date": "1997-03-28", "close": 0.548185, "volume": null}, {"date": "1997-03-31", "close": 0.548185, "volume": null}, {"date": "1997-04-01", "close": 0.548185, "volume": null}, {"date": "1997-04-02", "close": 0.548185, "volume": null}, {"date": "1997-04-03", "close": 0.548185, "volume": null}, {"date": "1997-04-04", "close": 0.548185, "volume": null}, {"date": "1997-04-07", "close": 0.548185, "volume": null}, {"date": "1997-04-08", "close": 0.548185, "volume": null}, {"date": "1997-04-09", "close": 0.548185, "volume": null}, {"date": "1997-04-10", "close": 0.548185, "volume": null}, {"date": "1997-04-11", "close": 0.548185, "volume": null}, {"date": "1997-04-14", "close": 0.568119, "volume": 8026.0}, {"date": "1997-04-15", "close": 0.568119, "volume": null}, {"date": "1997-04-16", "close": 0.568119, "volume": 2007.0}, {"date": "1997-04-17", "close": 0.568119, "volume": null}, {"date": "1997-04-18", "close": 0.568119, "volume": null}, {"date": "1997-04-21", "close": 0.568119, "volume": null}, {"date": "1997-04-22", "close": 0.568119, "volume": null}, {"date": "1997-04-23", "close": 0.568119, "volume": null}, {"date": "1997-04-24", "close": 0.568119, "volume": null}, {"date": "1997-04-25", "close": 0.568119, "volume": null}, {"date": "1997-04-28", "close": 0.568119, "volume": null}, {"date": "1997-04-29", "close": 0.568119, "volume": null}, {"date": "1997-04-30", "close": 0.578086, "volume": 502.0}, {"date": "1997-05-01", "close": 0.578086, "volume": null}, {"date": "1997-05-02", "close": 0.578086, "volume": null}, {"date": "1997-05-05", "close": 0.578086, "volume": null}, {"date": "1997-05-06", "close": 0.578086, "volume": null}, {"date": "1997-05-07", "close": 0.578086, "volume": null}, {"date": "1997-05-08", "close": 0.578086, "volume": null}, {"date": "1997-05-09", "close": 0.777426, "volume": 502.0}, {"date": "1997-05-12", "close": 0.657822, "volume": 31103.0}, {"date": "1997-05-13", "close": 0.647855, "volume": 15351.0}, {"date": "1997-05-14", "close": 0.647855, "volume": null}, {"date": "1997-05-15", "close": 0.647855, "volume": null}, {"date": "1997-05-16", "close": 0.647855, "volume": null}, {"date": "1997-05-19", "close": 0.647855, "volume": null}, {"date": "1997-05-20", "close": 0.647855, "volume": null}, {"date": "1997-05-21", "close": 0.647855, "volume": null}, {"date": "1997-05-22", "close": 0.647855, "volume": null}, {"date": "1997-05-23", "close": 0.647855, "volume": null}, {"date": "1997-05-26", "close": 0.647855, "volume": null}, {"date": "1997-05-27", "close": 0.647855, "volume": null}, {"date": "1997-05-28", "close": 0.677756, "volume": 57389.0}, {"date": "1997-05-29", "close": 0.647855, "volume": 2508.0}, {"date": "1997-05-30", "close": 0.647855, "volume": 19565.0}, {"date": "1997-06-02", "close": 0.647855, "volume": 12040.0}, {"date": "1997-06-03", "close": 0.647855, "volume": null}, {"date": "1997-06-04", "close": 0.647855, "volume": null}, {"date": "1997-06-05", "close": 0.647855, "volume": null}, {"date": "1997-06-06", "close": 0.647855, "volume": null}, {"date": "1997-06-09", "close": 0.647855, "volume": null}, {"date": "1997-06-10", "close": 0.647855, "volume": null}, {"date": "1997-06-11", "close": 0.647855, "volume": null}, {"date": "1997-06-12", "close": 0.647855, "volume": null}, {"date": "1997-06-13", "close": 0.647855, "volume": null}, {"date": "1997-06-16", "close": 0.647855, "volume": null}, {"date": "1997-06-17", "close": 0.647855, "volume": null}, {"date": "1997-06-18", "close": 0.647855, "volume": 54480.0}, {"date": "1997-06-19", "close": 0.647855, "volume": 18260.0}, {"date": "1997-06-20", "close": 0.647855, "volume": null}, {"date": "1997-06-23", "close": 0.647855, "volume": null}, {"date": "1997-06-24", "close": 0.647855, "volume": null}, {"date": "1997-06-25", "close": 0.647855, "volume": null}, {"date": "1997-06-26", "close": 0.647855, "volume": null}, {"date": "1997-06-27", "close": 0.647855, "volume": null}, {"date": "1997-06-30", "close": 0.647855, "volume": null}, {"date": "1997-07-01", "close": 0.647855, "volume": 41938.0}, {"date": "1997-07-02", "close": 0.647855, "volume": null}, {"date": "1997-07-03", "close": 0.647855, "volume": 10735.0}, {"date": "1997-07-04", "close": 0.647855, "volume": null}, {"date": "1997-07-07", "close": 0.647855, "volume": null}, {"date": "1997-07-08", "close": 0.647855, "volume": null}, {"date": "1997-07-09", "close": 0.647855, "volume": null}, {"date": "1997-07-10", "close": 0.647855, "volume": null}, {"date": "1997-07-11", "close": 0.647855, "volume": null}, {"date": "1997-07-14", "close": 0.647855, "volume": null}, {"date": "1997-07-15", "close": 0.647855, "volume": null}, {"date": "1997-07-16", "close": 0.647855, "volume": null}, {"date": "1997-07-17", "close": 0.647855, "volume": null}, {"date": "1997-07-18", "close": 0.647855, "volume": null}, {"date": "1997-07-21", "close": 0.647855, "volume": null}, {"date": "1997-07-22", "close": 0.647855, "volume": null}, {"date": "1997-07-23", "close": 0.647855, "volume": null}, {"date": "1997-07-24", "close": 0.647855, "volume": null}, {"date": "1997-07-25", "close": 0.647855, "volume": null}, {"date": "1997-07-28", "close": 0.647855, "volume": null}, {"date": "1997-07-29", "close": 0.548185, "volume": 4013.0}, {"date": "1997-07-30", "close": 0.548185, "volume": null}, {"date": "1997-07-31", "close": 0.548185, "volume": null}, {"date": "1997-08-01", "close": 0.548185, "volume": null}, {"date": "1997-08-04", "close": 0.548185, "volume": null}, {"date": "1997-08-05", "close": 0.548185, "volume": null}, {"date": "1997-08-06", "close": 0.548185, "volume": null}, {"date": "1997-08-07", "close": 0.568119, "volume": 4013.0}, {"date": "1997-08-08", "close": 0.568119, "volume": null}, {"date": "1997-08-11", "close": 0.568119, "volume": null}, {"date": "1997-08-12", "close": 0.568119, "volume": null}, {"date": "1997-08-13", "close": 0.568119, "volume": null}, {"date": "1997-08-14", "close": 0.568119, "volume": null}, {"date": "1997-08-15", "close": 0.568119, "volume": null}, {"date": "1997-08-18", "close": 0.568119, "volume": 6020.0}, {"date": "1997-08-19", "close": 0.568119, "volume": null}, {"date": "1997-08-20", "close": 0.568119, "volume": null}, {"date": "1997-08-21", "close": 0.568119, "volume": null}, {"date": "1997-08-22", "close": 0.558152, "volume": 1605.0}, {"date": "1997-08-25", "close": 0.558152, "volume": null}, {"date": "1997-08-26", "close": 0.558152, "volume": null}, {"date": "1997-08-27", "close": 0.558152, "volume": null}, {"date": "1997-08-28", "close": 0.558152, "volume": null}, {"date": "1997-08-29", "close": 0.568119, "volume": 1003.0}, {"date": "1997-09-01", "close": 0.568119, "volume": null}, {"date": "1997-09-02", "close": 0.558152, "volume": 1003.0}, {"date": "1997-09-03", "close": 0.59802, "volume": 1003.0}, {"date": "1997-09-04", "close": 0.59802, "volume": null}, {"date": "1997-09-05", "close": 0.59802, "volume": null}, {"date": "1997-09-08", "close": 0.59802, "volume": null}, {"date": "1997-09-09", "close": 0.69769, "volume": 5017.0}, {"date": "1997-09-10", "close": 0.69769, "volume": 511689.0}, {"date": "1997-09-11", "close": 0.69769, "volume": null}, {"date": "1997-09-12", "close": 0.69769, "volume": null}, {"date": "1997-09-15", "close": 0.69769, "volume": null}, {"date": "1997-09-16", "close": 0.677756, "volume": 23076.0}, {"date": "1997-09-17", "close": 0.677756, "volume": null}, {"date": "1997-09-18", "close": 0.677756, "volume": 17056.0}, {"date": "1997-09-19", "close": 0.677756, "volume": null}, {"date": "1997-09-22", "close": 0.677756, "volume": 6020.0}, {"date": "1997-09-23", "close": 0.657822, "volume": 16856.0}, {"date": "1997-09-24", "close": 0.657822, "volume": null}, {"date": "1997-09-25", "close": 0.677756, "volume": 2207.0}, {"date": "1997-09-26", "close": 0.677756, "volume": null}, {"date": "1997-09-29", "close": 0.677756, "volume": 10033.0}, {"date": "1997-09-30", "close": 0.677756, "volume": 9030.0}, {"date": "1997-10-01", "close": 0.677756, "volume": null}, {"date": "1997-10-02", "close": 0.677756, "volume": null}, {"date": "1997-10-03", "close": 0.677756, "volume": null}, {"date": "1997-10-06", "close": 0.677756, "volume": null}, {"date": "1997-10-07", "close": 0.677756, "volume": null}, {"date": "1997-10-08", "close": 0.657822, "volume": 120397.0}, {"date": "1997-10-09", "close": 0.657822, "volume": 108358.0}, {"date": "1997-10-10", "close": 0.657822, "volume": null}, {"date": "1997-10-13", "close": 0.657822, "volume": null}, {"date": "1997-10-14", "close": 0.657822, "volume": null}, {"date": "1997-10-15", "close": 0.657822, "volume": null}, {"date": "1997-10-16", "close": 0.677756, "volume": 15050.0}, {"date": "1997-10-17", "close": 0.677756, "volume": 1003.0}, {"date": "1997-10-20", "close": 0.657822, "volume": 21471.0}, {"date": "1997-10-21", "close": 0.657822, "volume": null}, {"date": "1997-10-22", "close": 0.657822, "volume": null}, {"date": "1997-10-23", "close": 0.657822, "volume": null}, {"date": "1997-10-24", "close": 0.607987, "volume": 10033.0}, {"date": "1997-10-27", "close": 0.657822, "volume": 8026.0}, {"date": "1997-10-28", "close": 0.627921, "volume": 30099.0}, {"date": "1997-10-29", "close": 0.627921, "volume": 2007.0}, {"date": "1997-10-30", "close": 0.627921, "volume": null}, {"date": "1997-10-31", "close": 0.667789, "volume": 10033.0}, {"date": "1997-11-03", "close": 0.667789, "volume": null}, {"date": "1997-11-04", "close": 0.667789, "volume": 6522.0}, {"date": "1997-11-05", "close": 0.677756, "volume": 9933.0}, {"date": "1997-11-06", "close": 0.677756, "volume": null}, {"date": "1997-11-07", "close": 0.677756, "volume": null}, {"date": "1997-11-10", "close": 0.677756, "volume": null}, {"date": "1997-11-11", "close": 0.677756, "volume": null}, {"date": "1997-11-12", "close": 0.677756, "volume": null}, {"date": "1997-11-13", "close": 0.677756, "volume": 502.0}, {"date": "1997-11-14", "close": 0.677756, "volume": null}, {"date": "1997-11-17", "close": 0.717624, "volume": 20066.0}, {"date": "1997-11-18", "close": 0.717624, "volume": 10033.0}, {"date": "1997-11-19", "close": 0.717624, "volume": null}, {"date": "1997-11-20", "close": 0.717624, "volume": null}, {"date": "1997-11-21", "close": 0.737558, "volume": 45149.0}, {"date": "1997-11-24", "close": 0.737558, "volume": null}, {"date": "1997-11-25", "close": 0.737558, "volume": null}, {"date": "1997-11-26", "close": 0.737558, "volume": null}, {"date": "1997-11-27", "close": 0.737558, "volume": null}, {"date": "1997-11-28", "close": 0.737558, "volume": null}, {"date": "1997-12-01", "close": 0.737558, "volume": null}, {"date": "1997-12-02", "close": 0.737558, "volume": null}, {"date": "1997-12-03", "close": 0.737558, "volume": null}, {"date": "1997-12-04", "close": 0.647855, "volume": 1003.0}, {"date": "1997-12-05", "close": 0.647855, "volume": null}, {"date": "1997-12-08", "close": 0.647855, "volume": null}, {"date": "1997-12-09", "close": 0.647855, "volume": null}, {"date": "1997-12-10", "close": 0.647855, "volume": null}, {"date": "1997-12-11", "close": 0.637888, "volume": 2007.0}, {"date": "1997-12-12", "close": 0.637888, "volume": null}, {"date": "1997-12-15", "close": 0.637888, "volume": null}, {"date": "1997-12-16", "close": 0.647855, "volume": 2007.0}, {"date": "1997-12-17", "close": 0.647855, "volume": 1003.0}, {"date": "1997-12-18", "close": 0.647855, "volume": 100331.0}, {"date": "1997-12-19", "close": 0.647855, "volume": null}, {"date": "1997-12-22", "close": 0.647855, "volume": null}, {"date": "1997-12-23", "close": 0.647855, "volume": null}, {"date": "1997-12-24", "close": 0.647855, "volume": null}, {"date": "1997-12-25", "close": 0.647855, "volume": null}, {"date": "1997-12-26", "close": 0.647855, "volume": null}, {"date": "1997-12-29", "close": 0.627921, "volume": 3010.0}, {"date": "1997-12-30", "close": 0.647855, "volume": 3512.0}, {"date": "1997-12-31", "close": 0.647855, "volume": 12140.0}, {"date": "1998-01-01", "close": 0.647855, "volume": null}, {"date": "1998-01-02", "close": 0.647855, "volume": null}, {"date": "1998-01-05", "close": 0.647855, "volume": 7926.0}, {"date": "1998-01-06", "close": 0.647855, "volume": 230762.0}, {"date": "1998-01-07", "close": 0.657822, "volume": 74245.0}, {"date": "1998-01-08", "close": 0.657822, "volume": null}, {"date": "1998-01-09", "close": 0.657822, "volume": null}, {"date": "1998-01-12", "close": 0.657822, "volume": 20066.0}, {"date": "1998-01-13", "close": 0.667789, "volume": 45149.0}, {"date": "1998-01-14", "close": 0.667789, "volume": 26086.0}, {"date": "1998-01-15", "close": 0.677756, "volume": 38126.0}, {"date": "1998-01-16", "close": 0.667789, "volume": 47156.0}, {"date": "1998-01-19", "close": 0.667789, "volume": null}, {"date": "1998-01-20", "close": 0.677756, "volume": 4515.0}, {"date": "1998-01-21", "close": 0.677756, "volume": 1003.0}, {"date": "1998-01-22", "close": 0.657822, "volume": 2508.0}, {"date": "1998-01-23", "close": 0.657822, "volume": 4515.0}, {"date": "1998-01-26", "close": 0.657822, "volume": null}, {"date": "1998-01-27", "close": 0.657822, "volume": 4515.0}, {"date": "1998-01-28", "close": 0.657822, "volume": null}, {"date": "1998-01-29", "close": 0.667789, "volume": 15150.0}, {"date": "1998-01-30", "close": 0.657822, "volume": 15050.0}, {"date": "1998-02-02", "close": 0.657822, "volume": null}, {"date": "1998-02-03", "close": 0.677756, "volume": 22474.0}, {"date": "1998-02-04", "close": 0.667789, "volume": 49664.0}, {"date": "1998-02-05", "close": 0.657822, "volume": 388883.0}, {"date": "1998-02-06", "close": 0.677756, "volume": 10033.0}, {"date": "1998-02-09", "close": 0.667789, "volume": 1505.0}, {"date": "1998-02-10", "close": 0.667789, "volume": 20167.0}, {"date": "1998-02-11", "close": 0.667789, "volume": null}, {"date": "1998-02-12", "close": 0.667789, "volume": null}, {"date": "1998-02-13", "close": 0.667789, "volume": null}, {"date": "1998-02-16", "close": 0.657822, "volume": 11859.0}, {"date": "1998-02-17", "close": 0.657822, "volume": null}, {"date": "1998-02-18", "close": 0.657822, "volume": 8127.0}, {"date": "1998-02-19", "close": 0.677756, "volume": 20066.0}, {"date": "1998-02-20", "close": 0.677756, "volume": 10113.0}, {"date": "1998-02-23", "close": 0.677756, "volume": null}, {"date": "1998-02-24", "close": 0.677756, "volume": null}, {"date": "1998-02-25", "close": 0.677756, "volume": 1003.0}, {"date": "1998-02-26", "close": 0.727591, "volume": 10033.0}, {"date": "1998-02-27", "close": 0.727591, "volume": null}, {"date": "1998-03-02", "close": 0.727591, "volume": 25083.0}, {"date": "1998-03-03", "close": 0.727591, "volume": null}, {"date": "1998-03-04", "close": 0.727591, "volume": 10033.0}, {"date": "1998-03-05", "close": 0.747525, "volume": 20066.0}, {"date": "1998-03-06", "close": 0.747525, "volume": 5017.0}, {"date": "1998-03-09", "close": 0.747525, "volume": null}, {"date": "1998-03-10", "close": 0.747525, "volume": null}, {"date": "1998-03-11", "close": 0.777426, "volume": 40132.0}, {"date": "1998-03-12", "close": 0.777426, "volume": 3211.0}, {"date": "1998-03-13", "close": 0.79736, "volume": 10535.0}, {"date": "1998-03-16", "close": 0.807327, "volume": 38126.0}, {"date": "1998-03-17", "close": 0.807327, "volume": null}, {"date": "1998-03-18", "close": 0.847195, "volume": 9531.0}, {"date": "1998-03-19", "close": 0.847195, "volume": 5017.0}, {"date": "1998-03-20", "close": 0.827261, "volume": 4013.0}, {"date": "1998-03-23", "close": 0.807327, "volume": 2007.0}, {"date": "1998-03-24", "close": 0.807327, "volume": 1505.0}, {"date": "1998-03-25", "close": 0.727591, "volume": 3913.0}, {"date": "1998-03-26", "close": 0.727591, "volume": 1003.0}, {"date": "1998-03-27", "close": 0.727591, "volume": 1003.0}, {"date": "1998-03-30", "close": 0.707657, "volume": 33109.0}, {"date": "1998-03-31", "close": 0.69769, "volume": 33109.0}, {"date": "1998-04-01", "close": 0.737558, "volume": 1505.0}, {"date": "1998-04-02", "close": 0.737558, "volume": null}, {"date": "1998-04-03", "close": 0.737558, "volume": null}, {"date": "1998-04-06", "close": 0.737558, "volume": null}, {"date": "1998-04-07", "close": 0.737558, "volume": null}, {"date": "1998-04-08", "close": 0.737558, "volume": null}, {"date": "1998-04-09", "close": 0.737558, "volume": 10535.0}, {"date": "1998-04-10", "close": 0.737558, "volume": null}, {"date": "1998-04-13", "close": 0.737558, "volume": null}, {"date": "1998-04-14", "close": 0.737558, "volume": null}, {"date": "1998-04-15", "close": 0.737558, "volume": 5518.0}, {"date": "1998-04-16", "close": 0.747525, "volume": 1003.0}, {"date": "1998-04-17", "close": 0.747525, "volume": null}, {"date": "1998-04-20", "close": 0.747525, "volume": 1003.0}, {"date": "1998-04-21", "close": 0.747525, "volume": null}, {"date": "1998-04-22", "close": 0.747525, "volume": null}, {"date": "1998-04-23", "close": 0.747525, "volume": 1003.0}, {"date": "1998-04-24", "close": 0.747525, "volume": null}, {"date": "1998-04-27", "close": 0.757492, "volume": 4013.0}, {"date": "1998-04-28", "close": 0.777426, "volume": 1003.0}, {"date": "1998-04-29", "close": 0.777426, "volume": 8026.0}, {"date": "1998-04-30", "close": 0.777426, "volume": null}, {"date": "1998-05-01", "close": 0.79736, "volume": 2007.0}, {"date": "1998-05-04", "close": 0.79736, "volume": null}, {"date": "1998-05-05", "close": 0.837228, "volume": 1941.0}, {"date": "1998-05-06", "close": 0.837228, "volume": 17558.0}, {"date": "1998-05-07", "close": 0.837228, "volume": null}, {"date": "1998-05-08", "close": 0.837228, "volume": null}, {"date": "1998-05-11", "close": 0.837228, "volume": null}, {"date": "1998-05-12", "close": 0.837228, "volume": null}, {"date": "1998-05-13", "close": 0.837228, "volume": null}, {"date": "1998-05-14", "close": 0.837228, "volume": null}, {"date": "1998-05-15", "close": 0.837228, "volume": null}, {"date": "1998-05-18", "close": 0.837228, "volume": null}, {"date": "1998-05-19", "close": 0.837228, "volume": null}, {"date": "1998-05-20", "close": 0.837228, "volume": null}, {"date": "1998-05-21", "close": 0.817294, "volume": 6020.0}, {"date": "1998-05-22", "close": 0.817294, "volume": null}, {"date": "1998-05-25", "close": 0.817294, "volume": 1003.0}, {"date": "1998-05-26", "close": 0.817294, "volume": null}, {"date": "1998-05-27", "close": 0.817294, "volume": 8026.0}, {"date": "1998-05-28", "close": 0.817294, "volume": null}, {"date": "1998-05-29", "close": 0.817294, "volume": null}, {"date": "1998-06-01", "close": 0.817294, "volume": null}, {"date": "1998-06-02", "close": 0.847195, "volume": 30847.0}, {"date": "1998-06-03", "close": 0.847195, "volume": null}, {"date": "1998-06-04", "close": 0.847195, "volume": 8383.0}, {"date": "1998-06-05", "close": 0.847195, "volume": null}, {"date": "1998-06-08", "close": 0.847195, "volume": null}, {"date": "1998-06-09", "close": 0.847195, "volume": null}, {"date": "1998-06-10", "close": 0.857162, "volume": 17056.0}, {"date": "1998-06-11", "close": 0.817294, "volume": 20066.0}, {"date": "1998-06-12", "close": 0.817294, "volume": null}, {"date": "1998-06-15", "close": 0.817294, "volume": null}, {"date": "1998-06-16", "close": 0.817294, "volume": 30099.0}, {"date": "1998-06-17", "close": 0.827261, "volume": 30099.0}, {"date": "1998-06-18", "close": 0.827261, "volume": 74245.0}, {"date": "1998-06-19", "close": 0.827261, "volume": 111418.0}, {"date": "1998-06-22", "close": 0.817294, "volume": 2007.0}, {"date": "1998-06-23", "close": 0.817294, "volume": null}, {"date": "1998-06-24", "close": 0.817294, "volume": null}, {"date": "1998-06-25", "close": 0.817294, "volume": null}, {"date": "1998-06-26", "close": 0.817294, "volume": null}, {"date": "1998-06-29", "close": 0.817294, "volume": null}, {"date": "1998-06-30", "close": 0.817294, "volume": null}, {"date": "1998-07-01", "close": 0.817294, "volume": null}, {"date": "1998-07-02", "close": 0.817294, "volume": null}, {"date": "1998-07-03", "close": 0.817294, "volume": null}, {"date": "1998-07-06", "close": 0.817294, "volume": null}, {"date": "1998-07-07", "close": 0.847195, "volume": 2007.0}, {"date": "1998-07-08", "close": 0.847195, "volume": null}, {"date": "1998-07-09", "close": 0.847195, "volume": 30099.0}, {"date": "1998-07-10", "close": 0.847195, "volume": 20066.0}, {"date": "1998-07-13", "close": 0.89703, "volume": 1003.0}, {"date": "1998-07-14", "close": 0.857162, "volume": 10535.0}, {"date": "1998-07-15", "close": 0.847195, "volume": 1003.0}, {"date": "1998-07-16", "close": 0.847195, "volume": null}, {"date": "1998-07-17", "close": 0.847195, "volume": 1204.0}, {"date": "1998-07-20", "close": 0.89703, "volume": 11036.0}, {"date": "1998-07-21", "close": 0.89703, "volume": null}, {"date": "1998-07-22", "close": 0.89703, "volume": null}, {"date": "1998-07-23", "close": 0.89703, "volume": 100.0}, {"date": "1998-07-24", "close": 0.857162, "volume": 19063.0}, {"date": "1998-07-27", "close": 0.857162, "volume": 16605.0}, {"date": "1998-07-28", "close": 0.857162, "volume": null}, {"date": "1998-07-29", "close": 0.847195, "volume": 31554.0}, {"date": "1998-07-30", "close": 0.847195, "volume": null}, {"date": "1998-07-31", "close": 0.847195, "volume": 1505.0}, {"date": "1998-08-03", "close": 0.89703, "volume": 24727.0}, {"date": "1998-08-04", "close": 0.89703, "volume": null}, {"date": "1998-08-05", "close": 0.89703, "volume": null}, {"date": "1998-08-06", "close": 0.89703, "volume": null}, {"date": "1998-08-07", "close": 0.946865, "volume": 5017.0}, {"date": "1998-08-10", "close": 0.946865, "volume": 502.0}, {"date": "1998-08-11", "close": 0.946865, "volume": null}, {"date": "1998-08-12", "close": 0.946865, "volume": null}, {"date": "1998-08-13", "close": 0.946865, "volume": 502.0}, {"date": "1998-08-14", "close": 0.946865, "volume": null}, {"date": "1998-08-17", "close": 0.946865, "volume": 18060.0}, {"date": "1998-08-18", "close": 0.946865, "volume": null}, {"date": "1998-08-19", "close": 0.946865, "volume": null}, {"date": "1998-08-20", "close": 0.946865, "volume": null}, {"date": "1998-08-21", "close": 0.946865, "volume": 10535.0}, {"date": "1998-08-24", "close": 0.946865, "volume": null}, {"date": "1998-08-25", "close": 0.946865, "volume": null}, {"date": "1998-08-26", "close": 0.89703, "volume": 1003.0}, {"date": "1998-08-27", "close": 0.89703, "volume": null}, {"date": "1998-08-28", "close": 0.89703, "volume": null}, {"date": "1998-08-31", "close": 0.89703, "volume": null}, {"date": "1998-09-01", "close": 0.89703, "volume": null}, {"date": "1998-09-02", "close": 0.89703, "volume": null}, {"date": "1998-09-03", "close": 0.89703, "volume": null}, {"date": "1998-09-04", "close": 0.89703, "volume": null}, {"date": "1998-09-07", "close": 0.89703, "volume": null}, {"date": "1998-09-08", "close": 0.89703, "volume": null}, {"date": "1998-09-09", "close": 0.916964, "volume": 1003.0}, {"date": "1998-09-10", "close": 0.916964, "volume": null}, {"date": "1998-09-11", "close": 0.916964, "volume": null}, {"date": "1998-09-14", "close": 0.916964, "volume": 5017.0}, {"date": "1998-09-15", "close": 0.916964, "volume": null}, {"date": "1998-09-16", "close": 0.916964, "volume": null}, {"date": "1998-09-17", "close": 0.916964, "volume": null}, {"date": "1998-09-18", "close": 0.916964, "volume": null}, {"date": "1998-09-21", "close": 0.916964, "volume": null}, {"date": "1998-09-22", "close": 0.916964, "volume": null}, {"date": "1998-09-23", "close": 0.916964, "volume": 27089.0}, {"date": "1998-09-24", "close": 0.916964, "volume": null}, {"date": "1998-09-25", "close": 0.916964, "volume": 1003.0}, {"date": "1998-09-28", "close": 0.916964, "volume": null}, {"date": "1998-09-29", "close": 0.916964, "volume": null}, {"date": "1998-09-30", "close": 0.916964, "volume": null}, {"date": "1998-10-01", "close": 0.89703, "volume": 4013.0}, {"date": "1998-10-02", "close": 0.89703, "volume": 28093.0}, {"date": "1998-10-05", "close": 0.89703, "volume": null}, {"date": "1998-10-06", "close": 0.89703, "volume": null}, {"date": "1998-10-07", "close": 0.877096, "volume": 2007.0}, {"date": "1998-10-08", "close": 0.877096, "volume": 10033.0}, {"date": "1998-10-09", "close": 0.877096, "volume": null}, {"date": "1998-10-12", "close": 0.877096, "volume": null}, {"date": "1998-10-13", "close": 0.887063, "volume": 5017.0}, {"date": "1998-10-14", "close": 0.887063, "volume": null}, {"date": "1998-10-15", "close": 0.887063, "volume": 10033.0}, {"date": "1998-10-16", "close": 0.887063, "volume": null}, {"date": "1998-10-19", "close": 0.887063, "volume": null}, {"date": "1998-10-20", "close": 0.887063, "volume": null}, {"date": "1998-10-21", "close": 0.887063, "volume": null}, {"date": "1998-10-22", "close": 0.887063, "volume": null}, {"date": "1998-10-23", "close": 0.916964, "volume": 3010.0}, {"date": "1998-10-26", "close": 0.916964, "volume": 9030.0}, {"date": "1998-10-27", "close": 0.916964, "volume": null}, {"date": "1998-10-28", "close": 0.916964, "volume": null}, {"date": "1998-10-29", "close": 0.926931, "volume": 1003.0}, {"date": "1998-10-30", "close": 0.946865, "volume": 25730.0}, {"date": "1998-11-02", "close": 0.946865, "volume": 3010.0}, {"date": "1998-11-03", "close": 0.946865, "volume": null}, {"date": "1998-11-04", "close": 0.946865, "volume": 2007.0}, {"date": "1998-11-05", "close": 0.946865, "volume": null}, {"date": "1998-11-06", "close": 0.946865, "volume": null}, {"date": "1998-11-09", "close": 0.946865, "volume": 8383.0}, {"date": "1998-11-10", "close": 0.946865, "volume": 5664.0}, {"date": "1998-11-11", "close": 0.946865, "volume": null}, {"date": "1998-11-12", "close": 0.966799, "volume": 7525.0}, {"date": "1998-11-13", "close": 0.966799, "volume": null}, {"date": "1998-11-16", "close": 0.966799, "volume": null}, {"date": "1998-11-17", "close": 0.966799, "volume": 502.0}, {"date": "1998-11-18", "close": 0.966799, "volume": 20066.0}, {"date": "1998-11-19", "close": 0.966799, "volume": 10033.0}, {"date": "1998-11-20", "close": 0.9967, "volume": 51771.0}, {"date": "1998-11-23", "close": 1.046535, "volume": 1916.0}, {"date": "1998-11-24", "close": 1.046535, "volume": null}, {"date": "1998-11-25", "close": 0.9967, "volume": 10033.0}, {"date": "1998-11-26", "close": 0.9967, "volume": null}, {"date": "1998-11-27", "close": 0.9967, "volume": null}, {"date": "1998-11-30", "close": 0.966799, "volume": 1003.0}, {"date": "1998-12-01", "close": 0.966799, "volume": 1003.0}, {"date": "1998-12-02", "close": 0.966799, "volume": null}, {"date": "1998-12-03", "close": 0.966799, "volume": null}, {"date": "1998-12-04", "close": 0.966799, "volume": null}, {"date": "1998-12-07", "close": 0.966799, "volume": 7023.0}, {"date": "1998-12-08", "close": 0.966799, "volume": null}, {"date": "1998-12-09", "close": 0.966799, "volume": null}, {"date": "1998-12-10", "close": 0.9967, "volume": 5017.0}, {"date": "1998-12-11", "close": 0.946865, "volume": 7124.0}, {"date": "1998-12-14", "close": 0.946865, "volume": null}, {"date": "1998-12-15", "close": 0.946865, "volume": null}, {"date": "1998-12-16", "close": 0.946865, "volume": null}, {"date": "1998-12-17", "close": 0.946865, "volume": null}, {"date": "1998-12-18", "close": 0.946865, "volume": null}, {"date": "1998-12-21", "close": 0.946865, "volume": null}, {"date": "1998-12-22", "close": 0.946865, "volume": null}, {"date": "1998-12-23", "close": 0.9967, "volume": 12040.0}, {"date": "1998-12-24", "close": 0.9967, "volume": 21070.0}, {"date": "1998-12-25", "close": 0.9967, "volume": null}, {"date": "1998-12-28", "close": 0.9967, "volume": null}, {"date": "1998-12-29", "close": 1.016634, "volume": 1003.0}, {"date": "1998-12-30", "close": 1.016634, "volume": 14448.0}, {"date": "1998-12-31", "close": 0.9967, "volume": 12040.0}, {"date": "1999-01-01", "close": 0.9967, "volume": null}, {"date": "1999-01-04", "close": 0.946865, "volume": 99227.0}, {"date": "1999-01-05", "close": 0.946865, "volume": 45149.0}, {"date": "1999-01-06", "close": 0.936898, "volume": 35417.0}, {"date": "1999-01-07", "close": 0.946865, "volume": 15852.0}, {"date": "1999-01-08", "close": 0.946865, "volume": 42139.0}, {"date": "1999-01-11", "close": 0.946865, "volume": 64914.0}, {"date": "1999-01-12", "close": 0.946865, "volume": 2308.0}, {"date": "1999-01-13", "close": 0.946865, "volume": null}, {"date": "1999-01-14", "close": 0.946865, "volume": null}, {"date": "1999-01-15", "close": 0.946865, "volume": null}, {"date": "1999-01-18", "close": 0.946865, "volume": 50868.0}, {"date": "1999-01-19", "close": 0.946865, "volume": 164543.0}, {"date": "1999-01-20", "close": 0.936898, "volume": 55985.0}, {"date": "1999-01-21", "close": 0.936898, "volume": null}, {"date": "1999-01-22", "close": 0.936898, "volume": null}, {"date": "1999-01-25", "close": 0.936898, "volume": null}, {"date": "1999-01-26", "close": 0.936898, "volume": null}, {"date": "1999-01-27", "close": 0.936898, "volume": null}, {"date": "1999-01-28", "close": 1.086403, "volume": 3010.0}, {"date": "1999-01-29", "close": 1.086403, "volume": null}, {"date": "1999-02-01", "close": 1.046535, "volume": 10033.0}, {"date": "1999-02-02", "close": 1.09637, "volume": 3010.0}, {"date": "1999-02-03", "close": 1.046535, "volume": 2508.0}, {"date": "1999-02-04", "close": 1.046535, "volume": null}, {"date": "1999-02-05", "close": 1.09637, "volume": 9531.0}, {"date": "1999-02-08", "close": 1.09637, "volume": null}, {"date": "1999-02-09", "close": 1.09637, "volume": 9531.0}, {"date": "1999-02-10", "close": 1.09637, "volume": null}, {"date": "1999-02-11", "close": 1.09637, "volume": 4716.0}, {"date": "1999-02-12", "close": 1.09637, "volume": null}, {"date": "1999-02-15", "close": 1.086403, "volume": 5017.0}, {"date": "1999-02-16", "close": 1.086403, "volume": null}, {"date": "1999-02-17", "close": 1.09637, "volume": 12040.0}, {"date": "1999-02-18", "close": 1.09637, "volume": 301.0}, {"date": "1999-02-19", "close": 1.19604, "volume": 33109.0}, {"date": "1999-02-22", "close": 1.19604, "volume": 24079.0}, {"date": "1999-02-23", "close": 1.19604, "volume": 12240.0}, {"date": "1999-02-24", "close": 1.29571, "volume": 1003.0}, {"date": "1999-02-25", "close": 1.29571, "volume": 1806.0}, {"date": "1999-02-26", "close": 1.285743, "volume": 14046.0}, {"date": "1999-03-01", "close": 1.285743, "volume": null}, {"date": "1999-03-02", "close": 1.285743, "volume": null}, {"date": "1999-03-03", "close": 1.29571, "volume": 5017.0}, {"date": "1999-03-04", "close": 1.29571, "volume": 1003.0}, {"date": "1999-03-05", "close": 1.29571, "volume": 5017.0}, {"date": "1999-03-08", "close": 1.29571, "volume": null}, {"date": "1999-03-09", "close": 1.255842, "volume": 2207.0}, {"date": "1999-03-10", "close": 1.285743, "volume": 7625.0}, {"date": "1999-03-11", "close": 1.285743, "volume": null}, {"date": "1999-03-12", "close": 1.275776, "volume": 17056.0}, {"date": "1999-03-15", "close": 1.285743, "volume": 502.0}, {"date": "1999-03-16", "close": 1.275776, "volume": 5017.0}, {"date": "1999-03-17", "close": 1.285743, "volume": 10886.0}, {"date": "1999-03-18", "close": 1.275776, "volume": 5017.0}, {"date": "1999-03-19", "close": 1.275776, "volume": null}, {"date": "1999-03-22", "close": 1.275776, "volume": null}, {"date": "1999-03-23", "close": 1.275776, "volume": null}, {"date": "1999-03-24", "close": 1.275776, "volume": null}, {"date": "1999-03-25", "close": 1.275776, "volume": null}, {"date": "1999-03-26", "close": 1.275776, "volume": null}, {"date": "1999-03-29", "close": 1.275776, "volume": 1003.0}, {"date": "1999-03-30", "close": 1.275776, "volume": null}, {"date": "1999-03-31", "close": 1.275776, "volume": 1003.0}, {"date": "1999-04-01", "close": 1.275776, "volume": null}, {"date": "1999-04-02", "close": 1.275776, "volume": null}, {"date": "1999-04-05", "close": 1.275776, "volume": null}, {"date": "1999-04-06", "close": 1.285743, "volume": 9531.0}, {"date": "1999-04-07", "close": 1.275776, "volume": 2438.0}, {"date": "1999-04-08", "close": 1.275776, "volume": null}, {"date": "1999-04-09", "close": 1.235908, "volume": 3010.0}, {"date": "1999-04-12", "close": 1.235908, "volume": null}, {"date": "1999-04-13", "close": 1.235908, "volume": null}, {"date": "1999-04-14", "close": 1.235908, "volume": null}, {"date": "1999-04-15", "close": 1.245875, "volume": 10033.0}, {"date": "1999-04-16", "close": 1.245875, "volume": null}, {"date": "1999-04-19", "close": 1.245875, "volume": null}, {"date": "1999-04-20", "close": 1.265809, "volume": 5017.0}, {"date": "1999-04-21", "close": 1.265809, "volume": null}, {"date": "1999-04-22", "close": 1.265809, "volume": null}, {"date": "1999-04-23", "close": 1.235908, "volume": 16690.0}, {"date": "1999-04-26", "close": 1.245875, "volume": 3010.0}, {"date": "1999-04-27", "close": 1.255842, "volume": 16053.0}, {"date": "1999-04-28", "close": 1.255842, "volume": null}, {"date": "1999-04-29", "close": 1.265809, "volume": 11036.0}, {"date": "1999-04-30", "close": 1.265809, "volume": null}, {"date": "1999-05-03", "close": 1.255842, "volume": 10033.0}, {"date": "1999-05-04", "close": 1.275776, "volume": 13108.0}, {"date": "1999-05-05", "close": 1.275776, "volume": 4379.0}, {"date": "1999-05-06", "close": 1.285743, "volume": 7525.0}, {"date": "1999-05-07", "close": 1.275776, "volume": 5017.0}, {"date": "1999-05-10", "close": 1.275776, "volume": null}, {"date": "1999-05-11", "close": 1.265809, "volume": 50166.0}, {"date": "1999-05-12", "close": 1.275776, "volume": 4013.0}, {"date": "1999-05-13", "close": 1.245875, "volume": 18060.0}, {"date": "1999-05-14", "close": 1.285743, "volume": 1003.0}, {"date": "1999-05-17", "close": 1.265809, "volume": 29096.0}, {"date": "1999-05-18", "close": 1.265809, "volume": 1505.0}, {"date": "1999-05-19", "close": 1.265809, "volume": null}, {"date": "1999-05-20", "close": 1.265809, "volume": 31604.0}, {"date": "1999-05-21", "close": 1.275776, "volume": 6020.0}, {"date": "1999-05-24", "close": 1.275776, "volume": null}, {"date": "1999-05-25", "close": 1.255842, "volume": 9531.0}, {"date": "1999-05-26", "close": 1.265809, "volume": 10033.0}, {"date": "1999-05-27", "close": 1.255842, "volume": 14534.0}, {"date": "1999-05-28", "close": 1.255842, "volume": 3010.0}, {"date": "1999-05-31", "close": 1.255842, "volume": null}, {"date": "1999-06-01", "close": 1.255842, "volume": null}, {"date": "1999-06-02", "close": 1.275776, "volume": 2508.0}, {"date": "1999-06-03", "close": 1.275776, "volume": null}, {"date": "1999-06-04", "close": 1.275776, "volume": 19063.0}, {"date": "1999-06-07", "close": 1.285743, "volume": 21585.0}, {"date": "1999-06-08", "close": 1.29571, "volume": 8514.0}, {"date": "1999-06-09", "close": 1.29571, "volume": 13043.0}, {"date": "1999-06-10", "close": 1.345545, "volume": 34141.0}, {"date": "1999-06-11", "close": 1.345545, "volume": 14046.0}, {"date": "1999-06-14", "close": 1.345545, "volume": null}, {"date": "1999-06-15", "close": 1.355512, "volume": 3010.0}, {"date": "1999-06-16", "close": 1.345545, "volume": 3010.0}, {"date": "1999-06-17", "close": 1.365479, "volume": 11036.0}, {"date": "1999-06-18", "close": 1.365479, "volume": null}, {"date": "1999-06-21", "close": 1.39538, "volume": 5017.0}, {"date": "1999-06-22", "close": 1.415314, "volume": 5017.0}, {"date": "1999-06-23", "close": 1.415314, "volume": null}, {"date": "1999-06-24", "close": 1.415314, "volume": null}, {"date": "1999-06-25", "close": 1.435248, "volume": 7023.0}, {"date": "1999-06-28", "close": 1.415314, "volume": 5017.0}, {"date": "1999-06-29", "close": 1.415314, "volume": 1003.0}, {"date": "1999-06-30", "close": 1.445215, "volume": 23062.0}, {"date": "1999-07-01", "close": 1.445215, "volume": 10033.0}, {"date": "1999-07-02", "close": 1.445215, "volume": 3010.0}, {"date": "1999-07-05", "close": 1.445215, "volume": 20568.0}, {"date": "1999-07-06", "close": 1.455182, "volume": 12040.0}, {"date": "1999-07-07", "close": 1.455182, "volume": 3676.0}, {"date": "1999-07-08", "close": 1.445215, "volume": 3010.0}, {"date": "1999-07-09", "close": 1.465149, "volume": 2669.0}, {"date": "1999-07-12", "close": 1.465149, "volume": 10033.0}, {"date": "1999-07-13", "close": 1.465149, "volume": 34805.0}, {"date": "1999-07-14", "close": 1.465149, "volume": null}, {"date": "1999-07-15", "close": 1.49505, "volume": 5859.0}, {"date": "1999-07-16", "close": 1.524951, "volume": 12441.0}, {"date": "1999-07-19", "close": 1.49505, "volume": 1505.0}, {"date": "1999-07-20", "close": 1.524951, "volume": 502.0}, {"date": "1999-07-21", "close": 1.524951, "volume": 5017.0}, {"date": "1999-07-22", "close": 1.485083, "volume": 15652.0}, {"date": "1999-07-23", "close": 1.485083, "volume": 1003.0}, {"date": "1999-07-26", "close": 1.49505, "volume": 26086.0}, {"date": "1999-07-27", "close": 1.49505, "volume": 989.0}, {"date": "1999-07-28", "close": 1.514984, "volume": 13645.0}, {"date": "1999-07-29", "close": 1.505017, "volume": 702.0}, {"date": "1999-07-30", "close": 1.524951, "volume": 9732.0}, {"date": "1999-08-02", "close": 1.524951, "volume": null}, {"date": "1999-08-03", "close": 1.49505, "volume": 1003.0}, {"date": "1999-08-04", "close": 1.514984, "volume": 2609.0}, {"date": "1999-08-05", "close": 1.49505, "volume": 2007.0}, {"date": "1999-08-06", "close": 1.49505, "volume": 9030.0}, {"date": "1999-08-09", "close": 1.49505, "volume": null}, {"date": "1999-08-10", "close": 1.49505, "volume": null}, {"date": "1999-08-11", "close": 1.485083, "volume": 10234.0}, {"date": "1999-08-12", "close": 1.485083, "volume": null}, {"date": "1999-08-13", "close": 1.485083, "volume": null}, {"date": "1999-08-16", "close": 1.475116, "volume": 5127.0}, {"date": "1999-08-17", "close": 1.475116, "volume": null}, {"date": "1999-08-18", "close": 1.475116, "volume": null}, {"date": "1999-08-19", "close": 1.475116, "volume": null}, {"date": "1999-08-20", "close": 1.475116, "volume": 7023.0}, {"date": "1999-08-23", "close": 1.49505, "volume": 6913.0}, {"date": "1999-08-24", "close": 1.49505, "volume": 5017.0}, {"date": "1999-08-25", "close": 1.475116, "volume": 11036.0}, {"date": "1999-08-26", "close": 1.475116, "volume": 21070.0}, {"date": "1999-08-27", "close": 1.475116, "volume": null}, {"date": "1999-08-30", "close": 1.475116, "volume": null}, {"date": "1999-08-31", "close": 1.475116, "volume": null}, {"date": "1999-09-01", "close": 1.475116, "volume": 40132.0}, {"date": "1999-09-02", "close": 1.485083, "volume": 2508.0}, {"date": "1999-09-03", "close": 1.49505, "volume": 5017.0}, {"date": "1999-09-06", "close": 1.485083, "volume": 16053.0}, {"date": "1999-09-07", "close": 1.475116, "volume": 1505.0}, {"date": "1999-09-08", "close": 1.475116, "volume": null}, {"date": "1999-09-09", "close": 1.475116, "volume": null}, {"date": "1999-09-10", "close": 1.445215, "volume": 12040.0}, {"date": "1999-09-13", "close": 1.49505, "volume": 7023.0}, {"date": "1999-09-14", "close": 1.49505, "volume": null}, {"date": "1999-09-15", "close": 1.49505, "volume": null}, {"date": "1999-09-16", "close": 1.445215, "volume": 5017.0}, {"date": "1999-09-17", "close": 1.415314, "volume": 15050.0}, {"date": "1999-09-20", "close": 1.415314, "volume": null}, {"date": "1999-09-21", "close": 1.415314, "volume": null}, {"date": "1999-09-22", "close": 1.415314, "volume": null}, {"date": "1999-09-23", "close": 1.415314, "volume": 40132.0}, {"date": "1999-09-24", "close": 1.39538, "volume": 30099.0}, {"date": "1999-09-27", "close": 1.39538, "volume": null}, {"date": "1999-09-28", "close": 1.405347, "volume": 1505.0}, {"date": "1999-09-29", "close": 1.405347, "volume": 6020.0}, {"date": "1999-09-30", "close": 1.405347, "volume": 13545.0}, {"date": "1999-10-01", "close": 1.405347, "volume": null}, {"date": "1999-10-04", "close": 1.405347, "volume": null}, {"date": "1999-10-05", "close": 1.445215, "volume": 1003.0}, {"date": "1999-10-06", "close": 1.445215, "volume": 4013.0}, {"date": "1999-10-07", "close": 1.4761127, "volume": 1003.0}, {"date": "1999-10-08", "close": 1.49505, "volume": 38126.0}, {"date": "1999-10-11", "close": 1.475116, "volume": 10033.0}, {"date": "1999-10-12", "close": 1.475116, "volume": null}, {"date": "1999-10-13", "close": 1.475116, "volume": null}, {"date": "1999-10-14", "close": 1.49505, "volume": 7649.0}, {"date": "1999-10-15", "close": 1.49505, "volume": null}, {"date": "1999-10-18", "close": 1.485083, "volume": 11036.0}, {"date": "1999-10-19", "close": 1.475116, "volume": 4013.0}, {"date": "1999-10-20", "close": 1.475116, "volume": null}, {"date": "1999-10-21", "close": 1.475116, "volume": null}, {"date": "1999-10-22", "close": 1.475116, "volume": 10033.0}, {"date": "1999-10-25", "close": 1.49505, "volume": 18060.0}, {"date": "1999-10-26", "close": 1.514984, "volume": 32411.0}, {"date": "1999-10-27", "close": 1.514984, "volume": null}, {"date": "1999-10-28", "close": 1.514984, "volume": null}, {"date": "1999-10-29", "close": 1.49505, "volume": 5518.0}, {"date": "1999-11-01", "close": 1.49505, "volume": 4013.0}, {"date": "1999-11-02", "close": 1.49505, "volume": 1003.0}, {"date": "1999-11-03", "close": 1.514984, "volume": 14243.0}, {"date": "1999-11-04", "close": 1.534918, "volume": 13043.0}, {"date": "1999-11-05", "close": 1.534918, "volume": 20066.0}, {"date": "1999-11-08", "close": 1.534918, "volume": null}, {"date": "1999-11-09", "close": 1.59472, "volume": 7023.0}, {"date": "1999-11-10", "close": 1.59472, "volume": 4013.0}, {"date": "1999-11-11", "close": 1.59472, "volume": 110.0}, {"date": "1999-11-12", "close": 1.644555, "volume": 1896.0}, {"date": "1999-11-15", "close": 1.644555, "volume": null}, {"date": "1999-11-16", "close": 1.69439, "volume": 5127.0}, {"date": "1999-11-17", "close": 1.714324, "volume": 81409.0}, {"date": "1999-11-18", "close": 1.714324, "volume": null}, {"date": "1999-11-19", "close": 1.754192, "volume": 8026.0}, {"date": "1999-11-22", "close": 1.754192, "volume": 3010.0}, {"date": "1999-11-23", "close": 1.79406, "volume": 17056.0}, {"date": "1999-11-24", "close": 1.79406, "volume": 1587.0}, {"date": "1999-11-25", "close": 1.79406, "volume": 8446.0}, {"date": "1999-11-26", "close": 1.79406, "volume": null}, {"date": "1999-11-29", "close": 1.79406, "volume": 7103.0}, {"date": "1999-11-30", "close": 1.79406, "volume": null}, {"date": "1999-12-01", "close": 1.79406, "volume": 5017.0}, {"date": "1999-12-02", "close": 1.79406, "volume": 5438.0}, {"date": "1999-12-03", "close": 1.79406, "volume": null}, {"date": "1999-12-06", "close": 1.79406, "volume": 80.0}, {"date": "1999-12-07", "close": 1.79406, "volume": null}, {"date": "1999-12-08", "close": 1.79406, "volume": null}, {"date": "1999-12-09", "close": 1.79406, "volume": null}, {"date": "1999-12-10", "close": 1.79406, "volume": null}, {"date": "1999-12-13", "close": 1.79406, "volume": null}, {"date": "1999-12-14", "close": 1.79406, "volume": null}, {"date": "1999-12-15", "close": 1.744225, "volume": 1003.0}, {"date": "1999-12-16", "close": 1.744225, "volume": null}, {"date": "1999-12-17", "close": 1.704357, "volume": 1003.0}, {"date": "1999-12-20", "close": 1.704357, "volume": null}, {"date": "1999-12-21", "close": 1.704357, "volume": null}, {"date": "1999-12-22", "close": 1.69439, "volume": 2508.0}, {"date": "1999-12-23", "close": 1.69439, "volume": null}, {"date": "1999-12-24", "close": 1.69439, "volume": null}, {"date": "1999-12-27", "close": 1.69439, "volume": null}, {"date": "1999-12-28", "close": 1.69439, "volume": null}, {"date": "1999-12-29", "close": 1.69439, "volume": 1003.0}, {"date": "1999-12-30", "close": 1.69439, "volume": null}, {"date": "1999-12-31", "close": 1.69439, "volume": null}, {"date": "2000-01-03", "close": 1.69439, "volume": null}, {"date": "2000-01-04", "close": 1.69439, "volume": null}, {"date": "2000-01-05", "close": 1.69439, "volume": null}, {"date": "2000-01-06", "close": 1.69439, "volume": 1003.0}, {"date": "2000-01-07", "close": 1.69439, "volume": 502.0}, {"date": "2000-01-10", "close": 1.69439, "volume": null}, {"date": "2000-01-11", "close": 1.69439, "volume": null}, {"date": "2000-01-12", "close": 1.69439, "volume": null}, {"date": "2000-01-13", "close": 1.69439, "volume": null}, {"date": "2000-01-14", "close": 1.714324, "volume": 389.0}, {"date": "2000-01-17", "close": 1.69439, "volume": 10033.0}, {"date": "2000-01-18", "close": 1.69439, "volume": null}, {"date": "2000-01-19", "close": 1.69439, "volume": null}, {"date": "2000-01-20", "close": 1.69439, "volume": null}, {"date": "2000-01-21", "close": 1.69439, "volume": null}, {"date": "2000-01-24", "close": 1.69439, "volume": null}, {"date": "2000-01-25", "close": 1.59472, "volume": 5017.0}, {"date": "2000-01-26", "close": 1.59472, "volume": null}, {"date": "2000-01-27", "close": 1.59472, "volume": null}, {"date": "2000-01-28", "close": 1.59472, "volume": null}, {"date": "2000-01-31", "close": 1.59472, "volume": null}, {"date": "2000-02-01", "close": 1.644555, "volume": 5017.0}, {"date": "2000-02-08", "close": 1.514984, "volume": 2087.0}, {"date": "2000-02-09", "close": 1.544885, "volume": 5468.0}, {"date": "2000-02-10", "close": 1.49505, "volume": 18060.0}, {"date": "2000-02-11", "close": 1.49505, "volume": 2508.0}, {"date": "2000-02-16", "close": 1.49505, "volume": 9451.0}, {"date": "2000-02-17", "close": 1.49505, "volume": 13545.0}, {"date": "2000-02-25", "close": 1.445215, "volume": 25083.0}, {"date": "2000-02-28", "close": 1.39538, "volume": 308016.0}, {"date": "2000-02-29", "close": 1.455182, "volume": 64714.0}, {"date": "2000-03-01", "close": 1.49505, "volume": 128303.0}, {"date": "2000-03-03", "close": 1.49505, "volume": 1003.0}, {"date": "2000-03-06", "close": 1.544885, "volume": 7136.0}, {"date": "2000-03-07", "close": 1.544885, "volume": 2446.0}, {"date": "2000-03-08", "close": 1.574786, "volume": 10033.0}, {"date": "2000-03-17", "close": 1.644555, "volume": 3512.0}, {"date": "2000-03-24", "close": 1.644555, "volume": 4453.0}, {"date": "2000-03-27", "close": 1.644555, "volume": 1003.0}, {"date": "2000-03-29", "close": 1.644555, "volume": 1003.0}, {"date": "2000-03-31", "close": 1.614654, "volume": 502.0}, {"date": "2000-04-03", "close": 1.614654, "volume": 502.0}, {"date": "2000-04-05", "close": 1.644555, "volume": 502.0}, {"date": "2000-04-06", "close": 1.644555, "volume": 1003.0}, {"date": "2000-04-10", "close": 1.475116, "volume": 5017.0}, {"date": "2000-04-12", "close": 1.49505, "volume": 1003.0}, {"date": "2000-04-17", "close": 1.49505, "volume": 5017.0}, {"date": "2000-04-18", "close": 1.49505, "volume": 2007.0}, {"date": "2000-04-20", "close": 1.49505, "volume": 3010.0}, {"date": "2000-04-27", "close": 1.634588, "volume": 602.0}, {"date": "2000-04-28", "close": 1.634588, "volume": null}, {"date": "2000-05-02", "close": 1.59472, "volume": 6020.0}, {"date": "2000-05-03", "close": 1.59472, "volume": 3010.0}, {"date": "2000-05-05", "close": 1.59472, "volume": 2007.0}, {"date": "2000-05-12", "close": 1.49505, "volume": 3512.0}, {"date": "2000-05-15", "close": 1.544885, "volume": 5017.0}, {"date": "2000-05-22", "close": 1.514984, "volume": 11036.0}, {"date": "2000-05-25", "close": 1.544885, "volume": 4878.0}, {"date": "2000-05-26", "close": 1.49505, "volume": 5017.0}, {"date": "2000-06-02", "close": 1.445215, "volume": 10033.0}, {"date": "2000-06-05", "close": 1.445215, "volume": 50166.0}, {"date": "2000-06-06", "close": 1.445215, "volume": 1003.0}, {"date": "2000-06-08", "close": 1.445215, "volume": 20066.0}, {"date": "2000-06-14", "close": 1.445215, "volume": 36119.0}, {"date": "2000-06-15", "close": 1.445215, "volume": 30099.0}, {"date": "2000-06-16", "close": 1.445215, "volume": 4013.0}, {"date": "2000-06-20", "close": 1.514984, "volume": 15050.0}, {"date": "2000-06-22", "close": 1.544885, "volume": 10033.0}, {"date": "2000-06-26", "close": 1.574786, "volume": 5518.0}, {"date": "2000-06-27", "close": 1.59472, "volume": 2408.0}, {"date": "2000-06-29", "close": 1.59472, "volume": 10535.0}, {"date": "2000-06-30", "close": 1.634588, "volume": 10033.0}, {"date": "2000-07-03", "close": 1.564819, "volume": 4013.0}, {"date": "2000-07-04", "close": 1.614654, "volume": 5017.0}, {"date": "2000-07-12", "close": 1.564819, "volume": 2007.0}, {"date": "2000-07-13", "close": 1.564819, "volume": 2107.0}, {"date": "2000-07-18", "close": 1.564819, "volume": 38.0}, {"date": "2000-07-19", "close": 1.59472, "volume": 5017.0}, {"date": "2000-07-20", "close": 1.59472, "volume": 1003.0}, {"date": "2000-07-25", "close": 1.614654, "volume": 5017.0}, {"date": "2000-07-26", "close": 1.614654, "volume": 1003.0}, {"date": "2000-07-28", "close": 1.59472, "volume": 4314.0}, {"date": "2000-08-02", "close": 1.574786, "volume": 702.0}, {"date": "2000-08-03", "close": 1.554852, "volume": 6622.0}, {"date": "2000-08-07", "close": 1.554852, "volume": 1003.0}, {"date": "2000-08-09", "close": 1.465149, "volume": 2408.0}, {"date": "2000-08-14", "close": 1.49505, "volume": 11036.0}, {"date": "2000-08-17", "close": 1.564819, "volume": 12140.0}, {"date": "2000-08-23", "close": 1.49505, "volume": 1003.0}, {"date": "2000-08-28", "close": 1.59472, "volume": 314.0}, {"date": "2000-09-05", "close": 1.554852, "volume": 2007.0}, {"date": "2000-09-06", "close": 1.554852, "volume": 1003.0}, {"date": "2000-09-07", "close": 1.554852, "volume": 1003.0}, {"date": "2000-09-08", "close": 1.554852, "volume": 803.0}, {"date": "2000-09-11", "close": 1.505017, "volume": 1003.0}, {"date": "2000-09-15", "close": 1.574786, "volume": 11739.0}, {"date": "2000-09-18", "close": 1.59472, "volume": 12993.0}, {"date": "2000-09-19", "close": 1.59472, "volume": 42917.0}, {"date": "2000-09-22", "close": 1.59472, "volume": 3010.0}, {"date": "2000-09-26", "close": 1.59472, "volume": 6020.0}, {"date": "2000-09-27", "close": 1.644555, "volume": 10761.0}, {"date": "2000-09-28", "close": 1.644555, "volume": 10033.0}, {"date": "2000-09-29", "close": 1.69439, "volume": 21571.0}, {"date": "2000-10-03", "close": 1.69439, "volume": 502.0}, {"date": "2000-10-04", "close": 1.744225, "volume": 1204.0}, {"date": "2000-10-05", "close": 1.774126, "volume": 2007.0}, {"date": "2000-10-06", "close": 1.79406, "volume": 1104.0}, {"date": "2000-10-09", "close": 1.843895, "volume": 46554.0}, {"date": "2000-10-10", "close": 1.843895, "volume": 18662.0}, {"date": "2000-10-11", "close": 1.843895, "volume": 1706.0}, {"date": "2000-10-12", "close": 1.843895, "volume": 2508.0}, {"date": "2000-10-13", "close": 1.843895, "volume": 1635.0}, {"date": "2000-10-16", "close": 1.8448917, "volume": 2007.0}, {"date": "2000-10-17", "close": 1.843895, "volume": 2508.0}, {"date": "2000-10-20", "close": 1.843895, "volume": 1003.0}, {"date": "2000-10-25", "close": 1.833928, "volume": 2007.0}, {"date": "2000-10-26", "close": 1.833928, "volume": 20066.0}, {"date": "2000-10-27", "close": 1.833928, "volume": 8192.0}, {"date": "2000-10-30", "close": 1.833928, "volume": 1003.0}, {"date": "2000-10-31", "close": 1.833928, "volume": 4515.0}, {"date": "2000-11-01", "close": 1.833928, "volume": 2809.0}, {"date": "2000-11-02", "close": 1.79406, "volume": 1204.0}, {"date": "2000-11-03", "close": 1.833928, "volume": 3010.0}, {"date": "2000-11-07", "close": 1.843895, "volume": 1003.0}, {"date": "2000-11-09", "close": 1.833928, "volume": 5017.0}, {"date": "2000-11-13", "close": 1.843895, "volume": 2408.0}, {"date": "2000-11-16", "close": 1.843895, "volume": 2007.0}, {"date": "2000-11-17", "close": 1.843895, "volume": 6719.0}, {"date": "2000-11-24", "close": 1.774126, "volume": 4013.0}, {"date": "2000-11-29", "close": 1.853862, "volume": 10033.0}, {"date": "2000-12-01", "close": 1.843895, "volume": 3010.0}, {"date": "2000-12-04", "close": 1.843895, "volume": 45149.0}, {"date": "2000-12-05", "close": 1.873796, "volume": 6020.0}, {"date": "2000-12-08", "close": 1.873796, "volume": 4510.0}, {"date": "2000-12-11", "close": 1.833928, "volume": 5017.0}, {"date": "2000-12-18", "close": 1.89373, "volume": 1003.0}, {"date": "2000-12-19", "close": 1.913664, "volume": 2007.0}, {"date": "2000-12-20", "close": 1.843895, "volume": 12040.0}, {"date": "2000-12-21", "close": 1.89373, "volume": 6522.0}, {"date": "2000-12-29", "close": 1.9934, "volume": 401.0}, {"date": "2001-01-04", "close": 1.983433, "volume": 5017.0}, {"date": "2001-01-08", "close": 1.983433, "volume": 502.0}, {"date": "2001-01-09", "close": 1.9934, "volume": 4013.0}, {"date": "2001-01-10", "close": 1.9934, "volume": 5267.0}, {"date": "2001-01-11", "close": 1.943565, "volume": 1003.0}, {"date": "2001-01-12", "close": 1.943565, "volume": 4013.0}, {"date": "2001-01-16", "close": 1.953532, "volume": 1003.0}, {"date": "2001-01-17", "close": 1.953532, "volume": 4013.0}, {"date": "2001-01-31", "close": 1.923631, "volume": 6020.0}, {"date": "2001-02-01", "close": 1.89373, "volume": 4716.0}, {"date": "2001-02-02", "close": 1.89373, "volume": 532.0}, {"date": "2001-02-09", "close": 1.923631, "volume": 6020.0}, {"date": "2001-02-13", "close": 1.943565, "volume": 2007.0}, {"date": "2001-02-14", "close": 1.923631, "volume": 5518.0}, {"date": "2001-02-16", "close": 1.89373, "volume": 15150.0}, {"date": "2001-02-19", "close": 1.863829, "volume": 5017.0}, {"date": "2001-02-20", "close": 1.923631, "volume": 7023.0}, {"date": "2001-02-27", "close": 1.923631, "volume": 9030.0}, {"date": "2001-03-01", "close": 1.963499, "volume": 1003.0}, {"date": "2001-03-05", "close": 1.963499, "volume": 502.0}, {"date": "2001-03-09", "close": 1.9934, "volume": 16053.0}, {"date": "2001-03-12", "close": 1.9934, "volume": 2508.0}, {"date": "2001-03-13", "close": 1.9934, "volume": 4083.0}, {"date": "2001-03-14", "close": 2.043235, "volume": 5247.0}, {"date": "2001-03-16", "close": 1.9934, "volume": 3813.0}, {"date": "2001-03-19", "close": 1.943565, "volume": 5017.0}, {"date": "2001-03-20", "close": 1.953532, "volume": 702.0}, {"date": "2001-03-21", "close": 1.943565, "volume": 12441.0}, {"date": "2001-03-27", "close": 1.943565, "volume": 3010.0}, {"date": "2001-03-28", "close": 1.933598, "volume": 502.0}, {"date": "2001-04-02", "close": 1.953532, "volume": 1505.0}, {"date": "2001-04-03", "close": 1.923631, "volume": 6020.0}, {"date": "2001-04-05", "close": 1.953532, "volume": 3010.0}, {"date": "2001-04-09", "close": 1.933598, "volume": 6020.0}, {"date": "2001-04-12", "close": 1.933598, "volume": 5017.0}, {"date": "2001-04-17", "close": 1.943565, "volume": 1505.0}, {"date": "2001-04-19", "close": 1.89373, "volume": 5017.0}, {"date": "2001-04-24", "close": 1.913664, "volume": 11538.0}, {"date": "2001-04-26", "close": 1.983433, "volume": 502.0}, {"date": "2001-04-27", "close": 1.943565, "volume": 1505.0}, {"date": "2001-04-30", "close": 1.943565, "volume": 502.0}, {"date": "2001-05-01", "close": 1.943565, "volume": 502.0}, {"date": "2001-05-03", "close": 1.933598, "volume": 8026.0}, {"date": "2001-05-04", "close": 1.943565, "volume": 2031.0}, {"date": "2001-05-07", "close": 1.943565, "volume": 2609.0}, {"date": "2001-05-08", "close": 1.943565, "volume": 5017.0}, {"date": "2001-05-10", "close": 1.943565, "volume": 1003.0}, {"date": "2001-05-11", "close": 1.9934, "volume": 10033.0}, {"date": "2001-05-15", "close": 1.9934, "volume": 1495.0}, {"date": "2001-05-17", "close": 1.943565, "volume": 3512.0}, {"date": "2001-05-18", "close": 1.89373, "volume": 12240.0}, {"date": "2001-05-21", "close": 1.89373, "volume": 11036.0}, {"date": "2001-05-23", "close": 1.863829, "volume": 20066.0}, {"date": "2001-05-24", "close": 1.843895, "volume": 9030.0}, {"date": "2001-05-25", "close": 1.843895, "volume": 5017.0}, {"date": "2001-05-29", "close": 1.853862, "volume": 2007.0}, {"date": "2001-05-30", "close": 1.903697, "volume": 150497.0}, {"date": "2001-06-06", "close": 1.89373, "volume": 3010.0}, {"date": "2001-06-12", "close": 1.843895, "volume": 4013.0}, {"date": "2001-06-13", "close": 1.903697, "volume": 10033.0}, {"date": "2001-06-15", "close": 1.913664, "volume": 3010.0}, {"date": "2001-06-18", "close": 1.913664, "volume": 4013.0}, {"date": "2001-06-20", "close": 1.843895, "volume": 10033.0}, {"date": "2001-06-21", "close": 1.843895, "volume": 2839.0}, {"date": "2001-06-22", "close": 1.833928, "volume": 10033.0}, {"date": "2001-06-26", "close": 1.833928, "volume": 1317.0}, {"date": "2001-06-27", "close": 1.833928, "volume": 2679.0}, {"date": "2001-06-28", "close": 1.843895, "volume": 10525.0}, {"date": "2001-06-29", "close": 1.833928, "volume": 2709.0}, {"date": "2001-07-02", "close": 1.79406, "volume": 5017.0}, {"date": "2001-07-05", "close": 1.79406, "volume": 8355.0}, {"date": "2001-07-06", "close": 1.754192, "volume": 1003.0}, {"date": "2001-07-09", "close": 1.754192, "volume": 1003.0}, {"date": "2001-07-10", "close": 1.744225, "volume": 13518.0}, {"date": "2001-07-11", "close": 1.744225, "volume": 3010.0}, {"date": "2001-07-13", "close": 1.744225, "volume": 7324.0}, {"date": "2001-07-16", "close": 1.744225, "volume": 1706.0}, {"date": "2001-07-17", "close": 1.744225, "volume": 1856.0}, {"date": "2001-07-18", "close": 1.744225, "volume": 22073.0}, {"date": "2001-07-23", "close": 1.744225, "volume": 4013.0}, {"date": "2001-07-25", "close": 1.744225, "volume": 2007.0}, {"date": "2001-07-26", "close": 1.744225, "volume": 1003.0}, {"date": "2001-07-31", "close": 1.79406, "volume": 4013.0}, {"date": "2001-08-02", "close": 1.79406, "volume": 552.0}, {"date": "2001-08-06", "close": 1.764159, "volume": 15617.0}, {"date": "2001-08-08", "close": 1.764159, "volume": 6406.0}, {"date": "2001-08-09", "close": 1.784093, "volume": 10521.0}, {"date": "2001-08-13", "close": 1.843895, "volume": 3948.0}, {"date": "2001-08-15", "close": 1.843895, "volume": 1003.0}, {"date": "2001-08-16", "close": 1.754192, "volume": 6406.0}, {"date": "2001-08-17", "close": 1.754192, "volume": 4013.0}, {"date": "2001-08-20", "close": 1.8359214, "volume": 502.0}, {"date": "2001-08-21", "close": 1.754192, "volume": 3010.0}, {"date": "2001-08-23", "close": 1.774126, "volume": 5017.0}, {"date": "2001-08-27", "close": 1.754192, "volume": 5619.0}, {"date": "2001-08-28", "close": 1.754192, "volume": 2007.0}, {"date": "2001-08-29", "close": 1.754192, "volume": 4013.0}, {"date": "2001-08-30", "close": 1.843895, "volume": 5619.0}, {"date": "2001-09-03", "close": 1.79406, "volume": 1304.0}, {"date": "2001-09-04", "close": 1.704357, "volume": 3160.0}, {"date": "2001-09-05", "close": 1.49505, "volume": 11739.0}, {"date": "2001-09-12", "close": 1.59472, "volume": 34464.0}, {"date": "2001-09-17", "close": 1.584753, "volume": 1003.0}, {"date": "2001-09-21", "close": 1.49505, "volume": 15050.0}, {"date": "2001-10-08", "close": 1.544885, "volume": 1003.0}, {"date": "2001-10-10", "close": 1.544885, "volume": 5017.0}, {"date": "2001-10-15", "close": 1.644555, "volume": 1003.0}, {"date": "2001-10-17", "close": 1.59472, "volume": 1003.0}, {"date": "2001-10-18", "close": 1.59472, "volume": 3512.0}, {"date": "2001-10-19", "close": 1.644555, "volume": 1354.0}, {"date": "2001-10-22", "close": 1.644555, "volume": 150.0}, {"date": "2001-10-24", "close": 1.644555, "volume": 1706.0}, {"date": "2001-10-26", "close": 1.744225, "volume": 1154.0}, {"date": "2001-10-29", "close": 1.744225, "volume": 351.0}, {"date": "2001-11-02", "close": 1.754192, "volume": 1706.0}, {"date": "2001-11-06", "close": 1.59472, "volume": 141467.0}, {"date": "2001-11-09", "close": 1.614654, "volume": 502.0}, {"date": "2001-11-14", "close": 1.734258, "volume": 2007.0}, {"date": "2001-11-16", "close": 1.714324, "volume": 562.0}, {"date": "2001-11-19", "close": 1.7173141, "volume": 1003.0}, {"date": "2001-11-20", "close": 1.69439, "volume": 22274.0}, {"date": "2001-11-21", "close": 1.69439, "volume": 4524.0}, {"date": "2001-11-22", "close": 1.664489, "volume": 7255.0}, {"date": "2001-11-26", "close": 1.69439, "volume": 1003.0}, {"date": "2001-11-27", "close": 1.69439, "volume": 1003.0}, {"date": "2001-12-03", "close": 1.69439, "volume": 2007.0}, {"date": "2001-12-05", "close": 1.59472, "volume": 21571.0}, {"date": "2001-12-11", "close": 1.604687, "volume": 6020.0}, {"date": "2001-12-17", "close": 1.59472, "volume": 5719.0}, {"date": "2001-12-19", "close": 1.604687, "volume": 1003.0}, {"date": "2001-12-21", "close": 1.604687, "volume": 401.0}, {"date": "2002-01-04", "close": 1.624621, "volume": 160530.0}, {"date": "2002-01-07", "close": 1.644555, "volume": 131379.0}, {"date": "2002-01-10", "close": 1.69439, "volume": 3010.0}, {"date": "2002-01-11", "close": 1.664489, "volume": 9030.0}, {"date": "2002-01-14", "close": 1.69439, "volume": 2007.0}, {"date": "2002-01-15", "close": 1.69439, "volume": 1505.0}, {"date": "2002-01-21", "close": 1.69439, "volume": 8026.0}, {"date": "2002-01-22", "close": 1.69439, "volume": 4515.0}, {"date": "2002-01-23", "close": 1.69439, "volume": 4013.0}, {"date": "2002-01-25", "close": 1.69439, "volume": 7976.0}, {"date": "2002-01-29", "close": 1.714324, "volume": 1053.0}, {"date": "2002-01-31", "close": 1.644555, "volume": 6020.0}, {"date": "2002-02-04", "close": 1.614654, "volume": 7450.0}, {"date": "2002-02-11", "close": 1.664489, "volume": 1003.0}, {"date": "2002-02-12", "close": 1.664489, "volume": 502.0}, {"date": "2002-02-13", "close": 1.69439, "volume": 13996.0}, {"date": "2002-02-18", "close": 1.714324, "volume": 727.0}, {"date": "2002-02-19", "close": 1.744225, "volume": 2007.0}, {"date": "2002-02-22", "close": 1.69439, "volume": 22349.0}, {"date": "2002-02-26", "close": 1.69439, "volume": 3512.0}, {"date": "2002-02-28", "close": 1.624621, "volume": 2508.0}, {"date": "2002-03-04", "close": 1.624621, "volume": 4013.0}, {"date": "2002-03-11", "close": 1.644555, "volume": 2007.0}, {"date": "2002-03-12", "close": 1.69439, "volume": 10535.0}, {"date": "2002-03-14", "close": 1.724291, "volume": 5920.0}, {"date": "2002-03-15", "close": 1.704357, "volume": 3512.0}, {"date": "2002-03-18", "close": 1.714324, "volume": 4013.0}, {"date": "2002-03-19", "close": 1.704357, "volume": 3060.0}, {"date": "2002-03-21", "close": 1.69439, "volume": 17513.0}, {"date": "2002-03-25", "close": 1.744225, "volume": 4314.0}, {"date": "2002-03-27", "close": 1.774126, "volume": 5017.0}, {"date": "2002-03-28", "close": 1.774126, "volume": 8628.0}, {"date": "2002-04-05", "close": 1.654522, "volume": 3010.0}, {"date": "2002-04-09", "close": 1.674456, "volume": 2007.0}, {"date": "2002-04-10", "close": 1.674456, "volume": 1003.0}, {"date": "2002-04-18", "close": 1.69439, "volume": 20066.0}, {"date": "2002-04-26", "close": 1.674456, "volume": 2007.0}, {"date": "2002-04-29", "close": 1.644555, "volume": 2007.0}, {"date": "2002-04-30", "close": 1.614654, "volume": 2057.0}, {"date": "2002-05-01", "close": 1.654522, "volume": 4013.0}, {"date": "2002-05-09", "close": 1.69439, "volume": 12040.0}, {"date": "2002-05-13", "close": 1.644555, "volume": 3110.0}, {"date": "2002-05-14", "close": 1.554852, "volume": 15451.0}, {"date": "2002-05-17", "close": 1.69439, "volume": 1003.0}, {"date": "2002-05-22", "close": 1.674456, "volume": 401.0}, {"date": "2002-05-27", "close": 1.564819, "volume": 1003.0}, {"date": "2002-06-03", "close": 1.574786, "volume": 5017.0}, {"date": "2002-06-12", "close": 1.59472, "volume": 16053.0}, {"date": "2002-06-13", "close": 1.59472, "volume": 4013.0}, {"date": "2002-06-14", "close": 1.59472, "volume": 12040.0}, {"date": "2002-06-17", "close": 1.59472, "volume": 25083.0}, {"date": "2002-06-18", "close": 1.59472, "volume": 11237.0}, {"date": "2002-06-19", "close": 1.564819, "volume": 8077.0}, {"date": "2002-06-21", "close": 1.584753, "volume": 3010.0}, {"date": "2002-06-25", "close": 1.59472, "volume": 6020.0}, {"date": "2002-06-26", "close": 1.574786, "volume": 10535.0}, {"date": "2002-06-27", "close": 1.574786, "volume": 1003.0}, {"date": "2002-06-28", "close": 1.674456, "volume": 5017.0}, {"date": "2002-07-08", "close": 1.674456, "volume": 33210.0}, {"date": "2002-07-12", "close": 1.614654, "volume": 1204.0}, {"date": "2002-07-17", "close": 1.554852, "volume": 16053.0}, {"date": "2002-07-19", "close": 1.564819, "volume": 4314.0}, {"date": "2002-07-22", "close": 1.564819, "volume": 5719.0}, {"date": "2002-07-23", "close": 1.544885, "volume": 17001.0}, {"date": "2002-07-24", "close": 1.544885, "volume": 1235.0}, {"date": "2002-07-26", "close": 1.544885, "volume": 1304.0}, {"date": "2002-07-31", "close": 1.554852, "volume": 5487.0}, {"date": "2002-08-01", "close": 1.554852, "volume": 2007.0}, {"date": "2002-08-07", "close": 1.554852, "volume": 131.0}, {"date": "2002-08-08", "close": 1.564819, "volume": 6310.0}, {"date": "2002-08-09", "close": 1.574786, "volume": 2207.0}, {"date": "2002-08-13", "close": 1.59472, "volume": 5017.0}, {"date": "2002-08-15", "close": 1.59472, "volume": 4885.0}, {"date": "2002-08-19", "close": 1.59472, "volume": 1135.0}, {"date": "2002-08-22", "close": 1.544885, "volume": 6020.0}, {"date": "2002-08-30", "close": 1.544885, "volume": 12040.0}, {"date": "2002-09-02", "close": 1.49505, "volume": 13043.0}, {"date": "2002-09-03", "close": 1.49505, "volume": 6020.0}, {"date": "2002-09-10", "close": 1.445215, "volume": 2465.0}, {"date": "2002-09-12", "close": 1.49505, "volume": 3512.0}, {"date": "2002-09-16", "close": 1.475116, "volume": 2007.0}, {"date": "2002-09-20", "close": 1.465149, "volume": 1003.0}, {"date": "2002-09-23", "close": 1.49505, "volume": 6277.0}, {"date": "2002-09-24", "close": 1.465149, "volume": 5619.0}, {"date": "2002-09-25", "close": 1.455182, "volume": 14046.0}, {"date": "2002-09-26", "close": 1.455182, "volume": 502.0}, {"date": "2002-09-27", "close": 1.475116, "volume": 501487.0}, {"date": "2002-09-30", "close": 1.445215, "volume": 8779.0}, {"date": "2002-10-02", "close": 1.445215, "volume": 5017.0}, {"date": "2002-10-03", "close": 1.39538, "volume": 10033.0}, {"date": "2002-10-07", "close": 1.39538, "volume": 3010.0}, {"date": "2002-10-08", "close": 1.475116, "volume": 1003.0}, {"date": "2002-10-17", "close": 1.49505, "volume": 20066.0}, {"date": "2002-10-18", "close": 1.49505, "volume": 1866.0}, {"date": "2002-10-22", "close": 1.59472, "volume": 1323.0}, {"date": "2002-10-23", "close": 1.59472, "volume": 4560.0}, {"date": "2002-10-28", "close": 1.59472, "volume": 3010.0}, {"date": "2002-11-01", "close": 1.59472, "volume": 1003.0}, {"date": "2002-11-04", "close": 1.59472, "volume": 1003.0}, {"date": "2002-11-06", "close": 1.59472, "volume": 1003.0}, {"date": "2002-11-14", "close": 1.59472, "volume": 617.0}, {"date": "2002-11-18", "close": 1.544885, "volume": 6020.0}, {"date": "2002-11-19", "close": 1.49505, "volume": 1003311.0}, {"date": "2002-11-22", "close": 1.524951, "volume": 15184.0}, {"date": "2002-11-27", "close": 1.49505, "volume": 8026.0}, {"date": "2002-11-28", "close": 1.445215, "volume": 247.0}, {"date": "2002-12-05", "close": 1.49505, "volume": 1505.0}, {"date": "2002-12-09", "close": 1.524951, "volume": 1672.0}, {"date": "2002-12-10", "close": 1.544885, "volume": 1003.0}, {"date": "2002-12-12", "close": 1.544885, "volume": 1003.0}, {"date": "2002-12-13", "close": 1.544885, "volume": 5017.0}, {"date": "2002-12-16", "close": 1.49505, "volume": 7860.0}, {"date": "2002-12-19", "close": 1.544885, "volume": 313200.0}, {"date": "2002-12-23", "close": 1.59472, "volume": 8077.0}, {"date": "2003-01-02", "close": 1.59472, "volume": 1831.0}, {"date": "2003-01-03", "close": 1.59472, "volume": 10790.0}, {"date": "2003-01-08", "close": 1.59472, "volume": 8048.0}, {"date": "2003-01-16", "close": 1.614654, "volume": 1003.0}, {"date": "2003-01-22", "close": 1.624621, "volume": 5696.0}, {"date": "2003-01-24", "close": 1.544885, "volume": 17337.0}, {"date": "2003-01-30", "close": 1.49505, "volume": 502.0}, {"date": "2003-02-04", "close": 1.544885, "volume": 3732.0}, {"date": "2003-02-10", "close": 1.544885, "volume": 1786.0}, {"date": "2003-02-11", "close": 1.544885, "volume": 7244.0}, {"date": "2003-02-13", "close": 1.544885, "volume": 6846.0}, {"date": "2003-02-17", "close": 1.554852, "volume": 2007.0}, {"date": "2003-02-18", "close": 1.554852, "volume": 5017.0}, {"date": "2003-02-19", "close": 1.524951, "volume": 1003.0}, {"date": "2003-02-24", "close": 1.59472, "volume": 6020.0}, {"date": "2003-02-25", "close": 1.59472, "volume": 4556.0}, {"date": "2003-02-27", "close": 1.59472, "volume": 5265.0}, {"date": "2003-02-28", "close": 1.59472, "volume": 3211.0}, {"date": "2003-03-03", "close": 1.564819, "volume": 6068.0}, {"date": "2003-03-04", "close": 1.614654, "volume": 623.0}, {"date": "2003-03-14", "close": 1.59472, "volume": 2007.0}, {"date": "2003-03-20", "close": 1.634588, "volume": 1003.0}, {"date": "2003-03-24", "close": 1.714324, "volume": 1304.0}, {"date": "2003-03-26", "close": 1.734258, "volume": 2007.0}, {"date": "2003-03-27", "close": 1.59472, "volume": 13043.0}, {"date": "2003-03-28", "close": 1.69439, "volume": 12541.0}, {"date": "2003-04-01", "close": 1.69439, "volume": 10033.0}, {"date": "2003-04-02", "close": 1.744225, "volume": 19951.0}, {"date": "2003-04-03", "close": 1.764159, "volume": 2007.0}, {"date": "2003-04-09", "close": 1.764159, "volume": 25464.0}, {"date": "2003-04-22", "close": 1.764159, "volume": 5078.0}, {"date": "2003-05-01", "close": 1.644555, "volume": 2007.0}, {"date": "2003-05-05", "close": 1.634588, "volume": 33611.0}, {"date": "2003-05-07", "close": 1.664489, "volume": 5518.0}, {"date": "2003-05-13", "close": 1.674456, "volume": 502.0}, {"date": "2003-05-14", "close": 1.69439, "volume": 1003.0}, {"date": "2003-05-15", "close": 1.69439, "volume": 602.0}, {"date": "2003-05-16", "close": 1.734258, "volume": 10033.0}, {"date": "2003-05-19", "close": 1.764159, "volume": 14548.0}, {"date": "2003-05-22", "close": 1.843895, "volume": 5276.0}, {"date": "2003-05-26", "close": 1.843895, "volume": 4916.0}, {"date": "2003-05-28", "close": 1.843895, "volume": 5117.0}, {"date": "2003-05-30", "close": 1.843895, "volume": 238788.0}, {"date": "2003-06-04", "close": 1.843895, "volume": 10033.0}, {"date": "2003-06-11", "close": 1.843895, "volume": 3010.0}, {"date": "2003-06-13", "close": 1.863829, "volume": 502.0}, {"date": "2003-06-17", "close": 1.853862, "volume": 531.0}, {"date": "2003-06-18", "close": 1.843895, "volume": 10033.0}, {"date": "2003-06-20", "close": 1.843895, "volume": 1960.0}, {"date": "2003-06-23", "close": 1.843895, "volume": 1806.0}, {"date": "2003-06-24", "close": 1.873796, "volume": 15608.0}, {"date": "2003-06-26", "close": 1.89373, "volume": 20432.0}, {"date": "2003-06-30", "close": 1.843895, "volume": 3261.0}, {"date": "2003-07-01", "close": 1.843895, "volume": 21205.0}, {"date": "2003-07-03", "close": 1.883763, "volume": 1756.0}, {"date": "2003-07-07", "close": 1.843895, "volume": 5017.0}, {"date": "2003-07-11", "close": 1.843895, "volume": 3010.0}, {"date": "2003-07-14", "close": 1.883763, "volume": 2007.0}, {"date": "2003-07-17", "close": 2.132938, "volume": 9968.0}, {"date": "2003-07-18", "close": 1.843895, "volume": 69102.0}, {"date": "2003-07-21", "close": 1.843895, "volume": 24481.0}, {"date": "2003-07-22", "close": 1.903697, "volume": 16897.0}, {"date": "2003-07-23", "close": 1.89373, "volume": 5509.0}, {"date": "2003-07-24", "close": 1.89373, "volume": 3521.0}, {"date": "2003-07-25", "close": 1.903697, "volume": 10024.0}, {"date": "2003-07-28", "close": 1.943565, "volume": 11990.0}, {"date": "2003-07-29", "close": 2.053202, "volume": 21120.0}, {"date": "2003-07-30", "close": 2.212674, "volume": 18160.0}, {"date": "2003-07-31", "close": 2.19274, "volume": 7887.0}, {"date": "2003-08-01", "close": 1.9934, "volume": 40199.0}, {"date": "2003-08-04", "close": 2.172806, "volume": 2257.0}, {"date": "2003-08-05", "close": 2.142905, "volume": 3010.0}, {"date": "2003-08-06", "close": 2.09307, "volume": 3261.0}, {"date": "2003-08-07", "close": 2.113004, "volume": 1906.0}, {"date": "2003-08-08", "close": 2.142905, "volume": 2759.0}, {"date": "2003-08-11", "close": 2.152872, "volume": 2869.0}, {"date": "2003-08-12", "close": 2.242575, "volume": 8669.0}, {"date": "2003-08-14", "close": 2.242575, "volume": 1064.0}, {"date": "2003-08-15", "close": 2.39208, "volume": 6275.0}, {"date": "2003-08-18", "close": 2.342245, "volume": 3361.0}, {"date": "2003-08-19", "close": 2.372146, "volume": 1003.0}, {"date": "2003-08-20", "close": 2.382113, "volume": 9431.0}, {"date": "2003-08-21", "close": 2.372146, "volume": 2007.0}, {"date": "2003-08-22", "close": 2.29241, "volume": 7023.0}, {"date": "2003-08-25", "close": 2.262509, "volume": 3719.0}, {"date": "2003-08-26", "close": 2.29241, "volume": 12291.0}, {"date": "2003-08-28", "close": 2.39208, "volume": 5117.0}, {"date": "2003-08-29", "close": 2.39208, "volume": 3277.0}, {"date": "2003-09-01", "close": 2.39208, "volume": 2007.0}, {"date": "2003-09-02", "close": 2.372146, "volume": 1505.0}, {"date": "2003-09-04", "close": 2.29241, "volume": 7084.0}, {"date": "2003-09-05", "close": 2.342245, "volume": 10133.0}, {"date": "2003-09-08", "close": 2.471816, "volume": 9030.0}, {"date": "2003-09-09", "close": 2.49175, "volume": 5468.0}, {"date": "2003-09-10", "close": 2.49175, "volume": 2217.0}, {"date": "2003-09-11", "close": 2.481783, "volume": 8026.0}, {"date": "2003-09-12", "close": 2.461849, "volume": 12832.0}, {"date": "2003-09-15", "close": 2.481783, "volume": 2779.0}, {"date": "2003-09-16", "close": 2.39208, "volume": 12040.0}, {"date": "2003-09-17", "close": 2.481783, "volume": 2508.0}, {"date": "2003-09-18", "close": 2.481783, "volume": 4208.0}, {"date": "2003-09-19", "close": 2.461849, "volume": 19196.0}, {"date": "2003-09-22", "close": 2.49175, "volume": 19216.0}, {"date": "2003-09-24", "close": 2.49175, "volume": 4314.0}, {"date": "2003-09-25", "close": 2.49175, "volume": 4013.0}, {"date": "2003-09-26", "close": 2.49175, "volume": 1505.0}, {"date": "2003-09-30", "close": 2.59142, "volume": 3010.0}, {"date": "2003-10-01", "close": 2.59142, "volume": 1304.0}, {"date": "2003-10-02", "close": 2.59142, "volume": 1956.0}, {"date": "2003-10-03", "close": 2.59142, "volume": 16454.0}, {"date": "2003-10-06", "close": 2.49175, "volume": 5017.0}, {"date": "2003-10-07", "close": 2.49175, "volume": 4515.0}, {"date": "2003-10-08", "close": 2.49175, "volume": 8327.0}, {"date": "2003-10-09", "close": 2.481783, "volume": 8317.0}, {"date": "2003-10-10", "close": 2.39208, "volume": 2007.0}, {"date": "2003-10-13", "close": 2.441915, "volume": 16053.0}, {"date": "2003-10-14", "close": 2.39208, "volume": 13194.0}, {"date": "2003-10-16", "close": 2.431948, "volume": 14548.0}, {"date": "2003-10-17", "close": 2.39208, "volume": 5017.0}, {"date": "2003-10-21", "close": 2.402047, "volume": 6020.0}, {"date": "2003-10-22", "close": 2.49175, "volume": 6846.0}, {"date": "2003-10-27", "close": 2.39208, "volume": 5017.0}, {"date": "2003-10-28", "close": 2.39208, "volume": 2508.0}, {"date": "2003-10-29", "close": 2.39208, "volume": 3562.0}, {"date": "2003-10-30", "close": 2.441915, "volume": 4013.0}, {"date": "2003-10-31", "close": 2.441915, "volume": 1003.0}, {"date": "2003-11-03", "close": 2.431948, "volume": 803.0}, {"date": "2003-11-04", "close": 2.39208, "volume": 4214.0}, {"date": "2003-11-05", "close": 2.402047, "volume": 11538.0}, {"date": "2003-11-06", "close": 2.39208, "volume": 14046.0}, {"date": "2003-11-07", "close": 2.39208, "volume": 1806.0}, {"date": "2003-11-11", "close": 2.362179, "volume": 352.0}, {"date": "2003-11-12", "close": 2.352212, "volume": 5217.0}, {"date": "2003-11-14", "close": 2.352212, "volume": 10339.0}, {"date": "2003-11-17", "close": 2.342245, "volume": 5446.0}, {"date": "2003-11-18", "close": 2.342245, "volume": 5560.0}, {"date": "2003-11-21", "close": 2.342245, "volume": 7023.0}, {"date": "2003-11-24", "close": 2.521651, "volume": 9513.0}, {"date": "2003-11-25", "close": 2.441915, "volume": 2398.0}, {"date": "2003-11-26", "close": 2.362179, "volume": 2724.0}, {"date": "2003-12-05", "close": 2.342245, "volume": 50166.0}, {"date": "2003-12-08", "close": 2.342245, "volume": 2007.0}, {"date": "2003-12-10", "close": 2.39208, "volume": 25083.0}, {"date": "2003-12-11", "close": 2.39208, "volume": 6020.0}, {"date": "2003-12-12", "close": 2.441915, "volume": 52573.0}, {"date": "2003-12-18", "close": 2.39208, "volume": 803.0}, {"date": "2003-12-19", "close": 2.441915, "volume": 401.0}, {"date": "2003-12-22", "close": 2.481783, "volume": 6974.0}, {"date": "2003-12-23", "close": 2.511684, "volume": 7120.0}, {"date": "2004-01-02", "close": 2.511684, "volume": 301.0}, {"date": "2004-01-06", "close": 2.511684, "volume": 605.0}, {"date": "2004-01-07", "close": 2.421981, "volume": 15050.0}, {"date": "2004-01-08", "close": 2.451882, "volume": 3813.0}, {"date": "2004-01-09", "close": 2.551552, "volume": 11108.0}, {"date": "2004-01-12", "close": 2.541585, "volume": 6020.0}, {"date": "2004-01-13", "close": 2.541585, "volume": 2027.0}, {"date": "2004-01-14", "close": 2.531618, "volume": 5003.0}, {"date": "2004-01-16", "close": 2.521651, "volume": 4515.0}, {"date": "2004-01-19", "close": 2.531618, "volume": 10047.0}, {"date": "2004-01-22", "close": 2.611354, "volume": 7334.0}, {"date": "2004-01-23", "close": 2.471816, "volume": 4445.0}, {"date": "2004-01-27", "close": 2.611354, "volume": 18.0}, {"date": "2004-02-05", "close": 2.621321, "volume": 26588.0}, {"date": "2004-02-06", "close": 2.651222, "volume": 376.0}, {"date": "2004-02-09", "close": 2.720991, "volume": 12130.0}, {"date": "2004-02-10", "close": 2.79076, "volume": 13078.0}, {"date": "2004-02-11", "close": 2.740925, "volume": 1304.0}, {"date": "2004-02-12", "close": 2.69109, "volume": 1480.0}, {"date": "2004-02-13", "close": 2.69109, "volume": 2378.0}, {"date": "2004-02-16", "close": 2.641255, "volume": 1104.0}, {"date": "2004-02-17", "close": 2.750892, "volume": 8558.0}, {"date": "2004-02-18", "close": 2.69109, "volume": 25083.0}, {"date": "2004-02-19", "close": 2.59142, "volume": 6522.0}, {"date": "2004-02-23", "close": 2.79076, "volume": 9407.0}, {"date": "2004-02-24", "close": 2.621321, "volume": 14046.0}, {"date": "2004-02-25", "close": 2.631288, "volume": 1743.0}, {"date": "2004-02-26", "close": 2.69109, "volume": 752.0}, {"date": "2004-02-27", "close": 2.69109, "volume": 2107.0}, {"date": "2004-03-01", "close": 2.69109, "volume": 1003.0}, {"date": "2004-03-02", "close": 2.631288, "volume": 1117.0}, {"date": "2004-03-03", "close": 2.59142, "volume": 12210.0}, {"date": "2004-03-04", "close": 2.671156, "volume": 4013.0}, {"date": "2004-03-08", "close": 2.641255, "volume": 3813.0}, {"date": "2004-03-09", "close": 2.641255, "volume": 3411.0}, {"date": "2004-03-10", "close": 2.571486, "volume": 24275.0}, {"date": "2004-03-11", "close": 2.441915, "volume": 9531.0}, {"date": "2004-03-12", "close": 2.49175, "volume": 6020.0}, {"date": "2004-03-15", "close": 2.521651, "volume": 4986.0}, {"date": "2004-03-16", "close": 2.481783, "volume": 6020.0}, {"date": "2004-03-17", "close": 2.481783, "volume": 1470.0}, {"date": "2004-03-18", "close": 2.49175, "volume": 1505.0}, {"date": "2004-03-19", "close": 2.49175, "volume": 6020.0}, {"date": "2004-03-22", "close": 2.571486, "volume": 9832.0}, {"date": "2004-03-26", "close": 2.501717, "volume": 2993.0}, {"date": "2004-03-30", "close": 2.521651, "volume": 702.0}, {"date": "2004-03-31", "close": 2.49175, "volume": 12541.0}, {"date": "2004-04-01", "close": 2.49175, "volume": 5017.0}, {"date": "2004-04-02", "close": 2.49175, "volume": 8327.0}, {"date": "2004-04-06", "close": 2.441915, "volume": 2508.0}, {"date": "2004-04-14", "close": 2.441915, "volume": 1003.0}, {"date": "2004-04-15", "close": 2.441915, "volume": 3010.0}, {"date": "2004-04-19", "close": 2.441915, "volume": 376.0}, {"date": "2004-04-20", "close": 2.441915, "volume": 9297.0}, {"date": "2004-04-21", "close": 2.481783, "volume": 2007.0}, {"date": "2004-04-22", "close": 2.49175, "volume": 4377.0}, {"date": "2004-04-23", "close": 2.412014, "volume": 1806.0}, {"date": "2004-04-27", "close": 2.421981, "volume": 4013.0}, {"date": "2004-04-29", "close": 2.39208, "volume": 1003.0}, {"date": "2004-04-30", "close": 2.352212, "volume": 4145.0}, {"date": "2004-05-03", "close": 2.39208, "volume": 3712.0}, {"date": "2004-05-04", "close": 2.352212, "volume": 7462.0}, {"date": "2004-05-05", "close": 2.352212, "volume": 1336.0}, {"date": "2004-05-07", "close": 2.342245, "volume": 13545.0}, {"date": "2004-05-14", "close": 2.29241, "volume": 301.0}, {"date": "2004-05-17", "close": 2.29241, "volume": 537.0}, {"date": "2004-05-18", "close": 2.272476, "volume": 845.0}, {"date": "2004-05-19", "close": 2.252542, "volume": 14165.0}, {"date": "2004-05-20", "close": 2.252542, "volume": 4475.0}, {"date": "2004-05-24", "close": 2.252542, "volume": 8995.0}, {"date": "2004-05-25", "close": 2.312344, "volume": 2007.0}, {"date": "2004-05-26", "close": 2.431948, "volume": 2702.0}, {"date": "2004-05-27", "close": 2.461849, "volume": 1003.0}, {"date": "2004-05-31", "close": 2.49175, "volume": 2007.0}, {"date": "2004-06-02", "close": 2.531618, "volume": 8187.0}, {"date": "2004-06-04", "close": 2.531618, "volume": 8026.0}, {"date": "2004-06-08", "close": 2.19274, "volume": 397311.0}, {"date": "2004-06-09", "close": 2.29241, "volume": 105348.0}, {"date": "2004-06-11", "close": 2.39208, "volume": 2007.0}, {"date": "2004-06-15", "close": 2.39208, "volume": 3825.0}, {"date": "2004-06-17", "close": 2.39208, "volume": 7242.0}, {"date": "2004-06-21", "close": 2.402047, "volume": 7324.0}, {"date": "2004-06-22", "close": 2.49175, "volume": 18413.0}, {"date": "2004-06-23", "close": 2.511684, "volume": 8026.0}, {"date": "2004-06-24", "close": 2.49175, "volume": 31303.0}, {"date": "2004-06-25", "close": 2.49175, "volume": 70232.0}, {"date": "2004-06-28", "close": 2.49175, "volume": 17056.0}, {"date": "2004-06-30", "close": 2.541585, "volume": 1021.0}, {"date": "2004-07-01", "close": 2.551552, "volume": 11036.0}, {"date": "2004-07-02", "close": 2.551552, "volume": 32641.0}, {"date": "2004-07-07", "close": 2.571486, "volume": 11505.0}, {"date": "2004-07-08", "close": 2.551552, "volume": 20066.0}, {"date": "2004-07-09", "close": 2.59142, "volume": 3813.0}, {"date": "2004-07-12", "close": 2.59142, "volume": 6170.0}, {"date": "2004-07-13", "close": 2.611354, "volume": 30099.0}, {"date": "2004-07-14", "close": 2.601387, "volume": 14237.0}, {"date": "2004-07-15", "close": 2.601387, "volume": 43569.0}, {"date": "2004-07-16", "close": 2.59142, "volume": 15501.0}, {"date": "2004-07-19", "close": 2.59142, "volume": 39129.0}, {"date": "2004-07-20", "close": 2.581453, "volume": 22119.0}, {"date": "2004-07-21", "close": 2.631288, "volume": 3512.0}, {"date": "2004-07-22", "close": 2.641255, "volume": 3411.0}, {"date": "2004-07-23", "close": 2.601387, "volume": 1808.0}, {"date": "2004-07-29", "close": 2.581453, "volume": 26688.0}, {"date": "2004-07-30", "close": 2.641255, "volume": 17506.0}, {"date": "2004-08-03", "close": 2.641255, "volume": 3512.0}, {"date": "2004-08-04", "close": 2.641255, "volume": 6522.0}, {"date": "2004-08-05", "close": 2.59142, "volume": 2508.0}, {"date": "2004-08-06", "close": 2.641255, "volume": 1104.0}, {"date": "2004-08-10", "close": 2.611354, "volume": 3229.0}, {"date": "2004-08-16", "close": 2.69109, "volume": 1003.0}, {"date": "2004-08-19", "close": 2.69109, "volume": 1003.0}, {"date": "2004-08-20", "close": 2.69109, "volume": 3512.0}, {"date": "2004-08-23", "close": 2.69109, "volume": 22574.0}, {"date": "2004-08-24", "close": 2.681123, "volume": 451.0}, {"date": "2004-08-25", "close": 2.69109, "volume": 752.0}, {"date": "2004-08-26", "close": 2.79076, "volume": 1890.0}, {"date": "2004-08-30", "close": 2.79076, "volume": 555333.0}, {"date": "2004-08-31", "close": 2.89043, "volume": 25483.0}, {"date": "2004-09-01", "close": 2.89043, "volume": 20066.0}, {"date": "2004-09-03", "close": 2.940265, "volume": 3463.0}, {"date": "2004-09-06", "close": 3.08977, "volume": 7324.0}, {"date": "2004-09-07", "close": 3.139605, "volume": 3010.0}, {"date": "2004-09-08", "close": 3.239275, "volume": 16053.0}, {"date": "2004-09-09", "close": 3.239275, "volume": 15251.0}, {"date": "2004-09-10", "close": 3.239275, "volume": 7044.0}, {"date": "2004-09-14", "close": 3.338945, "volume": 12040.0}, {"date": "2004-09-15", "close": 3.338945, "volume": 5533.0}, {"date": "2004-09-16", "close": 3.338945, "volume": 2498.0}, {"date": "2004-09-17", "close": 3.338945, "volume": 6918.0}, {"date": "2004-09-20", "close": 3.338945, "volume": 3151.0}, {"date": "2004-09-21", "close": 3.338945, "volume": 16915.0}, {"date": "2004-09-22", "close": 3.378813, "volume": 8026.0}, {"date": "2004-09-23", "close": 3.38878, "volume": 16323.0}, {"date": "2004-09-24", "close": 3.38878, "volume": 10635.0}, {"date": "2004-09-27", "close": 3.209374, "volume": 10033.0}, {"date": "2004-09-29", "close": 3.28911, "volume": 395.0}, {"date": "2004-09-30", "close": 3.38878, "volume": 3838.0}, {"date": "2004-10-01", "close": 3.28911, "volume": 1003.0}, {"date": "2004-10-04", "close": 3.28911, "volume": 251.0}, {"date": "2004-10-07", "close": 3.368846, "volume": 6522.0}, {"date": "2004-10-08", "close": 3.378813, "volume": 6020.0}, {"date": "2004-10-11", "close": 3.378813, "volume": 1354.0}, {"date": "2004-10-13", "close": 3.38878, "volume": 19494.0}, {"date": "2004-10-14", "close": 3.438615, "volume": 251.0}, {"date": "2004-10-15", "close": 3.468516, "volume": 602.0}, {"date": "2004-10-18", "close": 3.368846, "volume": 2007.0}, {"date": "2004-10-19", "close": 3.368846, "volume": 2007.0}, {"date": "2004-10-21", "close": 3.438615, "volume": 1204.0}, {"date": "2004-10-22", "close": 3.438615, "volume": 118.0}, {"date": "2004-10-25", "close": 3.468516, "volume": 3391.0}, {"date": "2004-10-26", "close": 3.48845, "volume": 30792.0}, {"date": "2004-10-27", "close": 3.48845, "volume": 888.0}, {"date": "2004-10-29", "close": 3.438615, "volume": 617.0}, {"date": "2004-11-01", "close": 3.548252, "volume": 2007.0}, {"date": "2004-11-02", "close": 3.58812, "volume": 735.0}, {"date": "2004-11-03", "close": 3.78746, "volume": 2676.0}, {"date": "2004-11-05", "close": 3.88713, "volume": 5601.0}, {"date": "2004-11-08", "close": 3.847262, "volume": 1003.0}, {"date": "2004-11-10", "close": 3.837295, "volume": 5686.0}, {"date": "2004-11-11", "close": 3.637955, "volume": 5451.0}, {"date": "2004-11-12", "close": 3.637955, "volume": 502.0}, {"date": "2004-11-15", "close": 3.737625, "volume": 888.0}, {"date": "2004-11-18", "close": 3.936965, "volume": 7023.0}, {"date": "2004-11-19", "close": 4.026668, "volume": 21922.0}, {"date": "2004-11-22", "close": 3.9868, "volume": 19428.0}, {"date": "2004-11-23", "close": 3.9868, "volume": 853.0}, {"date": "2004-11-24", "close": 3.9868, "volume": 6145.0}, {"date": "2004-11-25", "close": 3.9868, "volume": 3010.0}, {"date": "2004-11-26", "close": 3.837295, "volume": 3863.0}, {"date": "2004-11-29", "close": 3.897097, "volume": 301.0}, {"date": "2004-11-30", "close": 3.9868, "volume": 9682.0}, {"date": "2004-12-01", "close": 3.966866, "volume": 12918.0}, {"date": "2004-12-02", "close": 3.9868, "volume": 3512.0}, {"date": "2004-12-03", "close": 3.966866, "volume": 3010.0}, {"date": "2004-12-07", "close": 3.966866, "volume": 2007.0}, {"date": "2004-12-08", "close": 3.966866, "volume": 5017.0}, {"date": "2004-12-09", "close": 3.966866, "volume": 4061.0}, {"date": "2004-12-10", "close": 3.956899, "volume": 955.0}, {"date": "2004-12-13", "close": 3.956899, "volume": 502.0}, {"date": "2004-12-14", "close": 3.926998, "volume": 6921.0}, {"date": "2004-12-15", "close": 3.88713, "volume": 4640.0}, {"date": "2004-12-16", "close": 3.917031, "volume": 1505.0}, {"date": "2004-12-17", "close": 3.88713, "volume": 67222.0}, {"date": "2004-12-20", "close": 3.88713, "volume": 5017.0}, {"date": "2004-12-21", "close": 3.837295, "volume": 2007.0}, {"date": "2004-12-22", "close": 3.827328, "volume": 39430.0}, {"date": "2004-12-23", "close": 3.827328, "volume": 10535.0}, {"date": "2004-12-24", "close": 3.837295, "volume": 16300.0}, {"date": "2004-12-29", "close": 3.837295, "volume": 63209.0}, {"date": "2004-12-30", "close": 3.837295, "volume": 10033.0}, {"date": "2005-01-04", "close": 3.88713, "volume": 31905.0}, {"date": "2005-01-05", "close": 3.956899, "volume": 9187.0}, {"date": "2005-01-06", "close": 3.936965, "volume": 1505.0}, {"date": "2005-01-07", "close": 3.9868, "volume": 12040.0}, {"date": "2005-01-10", "close": 4.066536, "volume": 4013.0}, {"date": "2005-01-11", "close": 4.076503, "volume": 15050.0}, {"date": "2005-01-12", "close": 4.08647, "volume": 7023.0}, {"date": "2005-01-13", "close": 4.18614, "volume": 6020.0}, {"date": "2005-01-18", "close": 4.08647, "volume": 4013.0}, {"date": "2005-01-19", "close": 4.08647, "volume": 1304.0}, {"date": "2005-01-20", "close": 4.08647, "volume": 401.0}, {"date": "2005-01-24", "close": 4.136305, "volume": 2854.0}, {"date": "2005-01-25", "close": 4.146272, "volume": 8528.0}, {"date": "2005-01-27", "close": 4.096437, "volume": 1003.0}, {"date": "2005-01-28", "close": 4.106404, "volume": 1003.0}, {"date": "2005-01-31", "close": 4.106404, "volume": 6824.0}, {"date": "2005-02-02", "close": 4.18614, "volume": 5017.0}, {"date": "2005-02-03", "close": 4.136305, "volume": 6070.0}, {"date": "2005-02-04", "close": 4.18614, "volume": 9132.0}, {"date": "2005-02-07", "close": 4.176173, "volume": 2122.0}, {"date": "2005-02-08", "close": 4.176173, "volume": 8265.0}, {"date": "2005-02-10", "close": 4.08647, "volume": 6020.0}, {"date": "2005-02-15", "close": 4.106404, "volume": 4515.0}, {"date": "2005-02-16", "close": 4.136305, "volume": 2007.0}, {"date": "2005-02-17", "close": 4.18614, "volume": 3261.0}, {"date": "2005-02-18", "close": 4.08647, "volume": 3065.0}, {"date": "2005-02-22", "close": 3.9868, "volume": 3978.0}, {"date": "2005-02-25", "close": 3.837295, "volume": 4766.0}, {"date": "2005-02-28", "close": 3.837295, "volume": 10370.0}, {"date": "2005-03-01", "close": 3.837295, "volume": 4314.0}, {"date": "2005-03-02", "close": 3.837295, "volume": 3886.0}, {"date": "2005-03-03", "close": 3.936965, "volume": 6672.0}, {"date": "2005-03-04", "close": 3.936965, "volume": 1003.0}, {"date": "2005-03-07", "close": 3.837295, "volume": 1003.0}, {"date": "2005-03-09", "close": 3.837295, "volume": 2007.0}, {"date": "2005-03-11", "close": 3.837295, "volume": 4013.0}, {"date": "2005-03-14", "close": 3.837295, "volume": 1354.0}, {"date": "2005-03-15", "close": 3.737625, "volume": 2007.0}, {"date": "2005-03-16", "close": 3.737625, "volume": 9952.0}, {"date": "2005-03-17", "close": 3.737625, "volume": 7700.0}, {"date": "2005-03-18", "close": 3.78746, "volume": 20839.0}, {"date": "2005-03-21", "close": 3.78746, "volume": 2007.0}, {"date": "2005-03-22", "close": 3.797427, "volume": 11199.0}, {"date": "2005-03-29", "close": 3.78746, "volume": 2498.0}, {"date": "2005-03-30", "close": 3.767526, "volume": 5639.0}, {"date": "2005-03-31", "close": 3.78746, "volume": 1003.0}, {"date": "2005-04-01", "close": 3.767526, "volume": 1445.0}, {"date": "2005-04-06", "close": 3.707724, "volume": 793.0}, {"date": "2005-04-07", "close": 3.598087, "volume": 5017.0}, {"date": "2005-04-08", "close": 3.677823, "volume": 5518.0}, {"date": "2005-04-11", "close": 3.598087, "volume": 5518.0}, {"date": "2005-04-12", "close": 3.68779, "volume": 2709.0}, {"date": "2005-04-18", "close": 3.58812, "volume": 2910.0}, {"date": "2005-04-19", "close": 3.48845, "volume": 9030.0}, {"date": "2005-04-20", "close": 3.48845, "volume": 1254.0}, {"date": "2005-04-21", "close": 3.48845, "volume": 1505.0}, {"date": "2005-04-22", "close": 3.667856, "volume": 3791.0}, {"date": "2005-04-29", "close": 3.627988, "volume": 13344.0}, {"date": "2005-05-02", "close": 3.637955, "volume": 90298.0}, {"date": "2005-05-03", "close": 3.68779, "volume": 5878.0}, {"date": "2005-05-04", "close": 3.48845, "volume": 41264.0}, {"date": "2005-05-06", "close": 3.58812, "volume": 482.0}, {"date": "2005-05-09", "close": 3.58812, "volume": 2007.0}, {"date": "2005-05-10", "close": 3.68779, "volume": 136952.0}, {"date": "2005-05-11", "close": 3.68779, "volume": 2463.0}, {"date": "2005-05-12", "close": 3.68779, "volume": 40132.0}, {"date": "2005-05-13", "close": 3.68779, "volume": 7324.0}, {"date": "2005-05-16", "close": 3.68779, "volume": 1505.0}, {"date": "2005-05-19", "close": 3.68779, "volume": 1003.0}, {"date": "2005-05-23", "close": 3.68779, "volume": 3131.0}, {"date": "2005-05-30", "close": 3.68779, "volume": 8156.0}, {"date": "2005-06-01", "close": 3.58812, "volume": 1254.0}, {"date": "2005-06-02", "close": 3.68779, "volume": 5267.0}, {"date": "2005-06-03", "close": 3.637955, "volume": 1630.0}, {"date": "2005-06-07", "close": 3.637955, "volume": 1806.0}, {"date": "2005-06-08", "close": 3.78746, "volume": 742.0}, {"date": "2005-06-09", "close": 3.78746, "volume": 10.0}, {"date": "2005-06-10", "close": 3.737625, "volume": 763.0}, {"date": "2005-06-14", "close": 3.737625, "volume": 1003.0}, {"date": "2005-06-16", "close": 3.68779, "volume": 5017.0}, {"date": "2005-06-17", "close": 3.637955, "volume": 7660.0}, {"date": "2005-06-20", "close": 3.578153, "volume": 30180.0}, {"date": "2005-06-21", "close": 3.737625, "volume": 251.0}, {"date": "2005-06-22", "close": 3.68779, "volume": 1003.0}, {"date": "2005-06-23", "close": 3.68779, "volume": 5017.0}, {"date": "2005-06-29", "close": 3.737625, "volume": 1405.0}, {"date": "2005-06-30", "close": 3.837295, "volume": 2391.0}, {"date": "2005-07-04", "close": 3.837295, "volume": 11036.0}, {"date": "2005-07-05", "close": 3.88713, "volume": 2007.0}, {"date": "2005-07-06", "close": 3.88713, "volume": 502.0}, {"date": "2005-07-08", "close": 3.78746, "volume": 1723.0}, {"date": "2005-07-14", "close": 3.837295, "volume": 4013.0}, {"date": "2005-07-15", "close": 3.837295, "volume": 3619.0}, {"date": "2005-07-18", "close": 3.837295, "volume": 261.0}, {"date": "2005-07-19", "close": 3.737625, "volume": 2508.0}, {"date": "2005-07-20", "close": 3.737625, "volume": 18963.0}, {"date": "2005-07-21", "close": 3.767526, "volume": 5548.0}, {"date": "2005-07-22", "close": 3.78746, "volume": 4843.0}, {"date": "2005-07-26", "close": 3.727658, "volume": 1731.0}, {"date": "2005-07-27", "close": 3.68779, "volume": 3010.0}, {"date": "2005-07-28", "close": 3.68779, "volume": 2712.0}, {"date": "2005-07-29", "close": 3.637955, "volume": 14047.0}, {"date": "2005-08-01", "close": 3.578153, "volume": 6820.0}, {"date": "2005-08-03", "close": 3.578153, "volume": 1003.0}, {"date": "2005-08-04", "close": 3.578153, "volume": 2609.0}, {"date": "2005-08-05", "close": 3.637955, "volume": 401.0}, {"date": "2005-08-08", "close": 3.637955, "volume": 2007.0}, {"date": "2005-08-09", "close": 3.637955, "volume": 3742.0}, {"date": "2005-08-10", "close": 3.627988, "volume": 4013.0}, {"date": "2005-08-11", "close": 3.737625, "volume": 13715.0}, {"date": "2005-08-12", "close": 3.737625, "volume": 13613.0}, {"date": "2005-08-15", "close": 3.78746, "volume": 2007.0}, {"date": "2005-08-16", "close": 3.767526, "volume": 8934.0}, {"date": "2005-08-17", "close": 3.837295, "volume": 201.0}, {"date": "2005-08-18", "close": 3.78746, "volume": 7024.0}, {"date": "2005-08-19", "close": 3.78746, "volume": 7525.0}, {"date": "2005-08-22", "close": 3.78746, "volume": 11354.0}, {"date": "2005-08-23", "close": 3.78746, "volume": 5488.0}, {"date": "2005-08-24", "close": 3.78746, "volume": 6020.0}, {"date": "2005-08-25", "close": 3.58812, "volume": 43818.0}, {"date": "2005-08-26", "close": 3.558219, "volume": 18886.0}, {"date": "2005-08-29", "close": 3.58812, "volume": 4289.0}, {"date": "2005-08-30", "close": 3.608054, "volume": 4239.0}, {"date": "2005-09-01", "close": 3.637955, "volume": 6752.0}, {"date": "2005-09-02", "close": 3.637955, "volume": 3387.0}, {"date": "2005-09-06", "close": 3.627988, "volume": 2257.0}, {"date": "2005-09-07", "close": 3.608054, "volume": 6020.0}, {"date": "2005-09-08", "close": 3.677823, "volume": 1906.0}, {"date": "2005-09-09", "close": 3.677823, "volume": 8238.0}, {"date": "2005-09-12", "close": 3.677823, "volume": 2609.0}, {"date": "2005-09-13", "close": 3.707724, "volume": 7629.0}, {"date": "2005-09-14", "close": 3.767526, "volume": 1003.0}, {"date": "2005-09-16", "close": 3.737625, "volume": 17056.0}, {"date": "2005-09-19", "close": 3.647922, "volume": 10033.0}, {"date": "2005-09-20", "close": 3.568186, "volume": 11538.0}, {"date": "2005-09-22", "close": 3.68779, "volume": 3612.0}, {"date": "2005-09-26", "close": 3.78746, "volume": 1003.0}, {"date": "2005-09-27", "close": 3.737625, "volume": 1505.0}, {"date": "2005-09-29", "close": 3.637955, "volume": 301.0}, {"date": "2005-09-30", "close": 3.58812, "volume": 2007.0}, {"date": "2005-10-03", "close": 3.468516, "volume": 384.0}, {"date": "2005-10-04", "close": 3.38878, "volume": 4783.0}, {"date": "2005-10-05", "close": 3.239275, "volume": 4849.0}, {"date": "2005-10-06", "close": 3.28911, "volume": 2508.0}, {"date": "2005-10-07", "close": 3.28911, "volume": 9350.0}, {"date": "2005-10-10", "close": 3.249242, "volume": 6622.0}, {"date": "2005-10-11", "close": 3.28911, "volume": 7525.0}, {"date": "2005-10-12", "close": 3.28911, "volume": 2257.0}, {"date": "2005-10-13", "close": 3.28911, "volume": 5217.0}, {"date": "2005-10-17", "close": 3.28911, "volume": 1003.0}, {"date": "2005-10-18", "close": 3.28911, "volume": 2297.0}, {"date": "2005-10-19", "close": 3.249242, "volume": 11047.0}, {"date": "2005-10-20", "close": 3.28911, "volume": 15531.0}, {"date": "2005-10-21", "close": 3.28911, "volume": 7244.0}, {"date": "2005-10-24", "close": 3.338945, "volume": 55979.0}, {"date": "2005-10-26", "close": 3.338945, "volume": 3548.0}, {"date": "2005-10-28", "close": 3.338945, "volume": 6605.0}, {"date": "2005-10-31", "close": 3.348912, "volume": 4123.0}, {"date": "2005-11-01", "close": 3.348912, "volume": 903.0}, {"date": "2005-11-02", "close": 3.338945, "volume": 43142.0}, {"date": "2005-11-03", "close": 3.338945, "volume": 2007.0}, {"date": "2005-11-04", "close": 3.338945, "volume": 4712.0}, {"date": "2005-11-08", "close": 3.438615, "volume": 1003.0}, {"date": "2005-11-09", "close": 3.438615, "volume": 201.0}, {"date": "2005-11-10", "close": 3.438615, "volume": 3512.0}, {"date": "2005-11-15", "close": 3.348912, "volume": 7525.0}, {"date": "2005-11-16", "close": 3.348912, "volume": 4515.0}, {"date": "2005-11-18", "close": 3.38878, "volume": 3543.0}, {"date": "2005-11-21", "close": 3.338945, "volume": 8628.0}, {"date": "2005-11-22", "close": 3.438615, "volume": 12698.0}, {"date": "2005-11-23", "close": 3.58812, "volume": 9779.0}, {"date": "2005-11-24", "close": 3.627988, "volume": 9030.0}, {"date": "2005-11-28", "close": 3.538285, "volume": 4716.0}, {"date": "2005-11-29", "close": 3.48845, "volume": 5017.0}, {"date": "2005-12-02", "close": 3.48845, "volume": 1003.0}, {"date": "2005-12-05", "close": 3.48845, "volume": 2508.0}, {"date": "2005-12-07", "close": 3.48845, "volume": 1003.0}, {"date": "2005-12-08", "close": 3.48845, "volume": 18456.0}, {"date": "2005-12-09", "close": 3.58812, "volume": 2257.0}, {"date": "2005-12-14", "close": 3.458549, "volume": 391.0}, {"date": "2005-12-15", "close": 3.458549, "volume": 89.0}, {"date": "2005-12-19", "close": 3.458549, "volume": 502.0}, {"date": "2005-12-20", "close": 3.458549, "volume": 2832.0}, {"date": "2005-12-21", "close": 3.58812, "volume": 4667.0}, {"date": "2005-12-22", "close": 3.608054, "volume": 5503.0}, {"date": "2005-12-23", "close": 3.468516, "volume": 2859.0}, {"date": "2005-12-28", "close": 3.48845, "volume": 2007.0}, {"date": "2005-12-29", "close": 3.538285, "volume": 3010.0}, {"date": "2005-12-30", "close": 3.48845, "volume": 3512.0}, {"date": "2006-01-03", "close": 3.48845, "volume": 201.0}, {"date": "2006-01-04", "close": 3.48845, "volume": 10384.0}, {"date": "2006-01-06", "close": 3.458549, "volume": 502.0}, {"date": "2006-01-09", "close": 3.458549, "volume": 1204.0}, {"date": "2006-01-11", "close": 3.458549, "volume": 301.0}, {"date": "2006-01-13", "close": 3.48845, "volume": 8752.0}, {"date": "2006-01-16", "close": 3.48845, "volume": 3459.0}, {"date": "2006-01-17", "close": 3.38878, "volume": 2859.0}, {"date": "2006-01-19", "close": 3.319011, "volume": 803.0}, {"date": "2006-01-20", "close": 3.239275, "volume": 8829.0}, {"date": "2006-01-23", "close": 3.139605, "volume": 11535.0}, {"date": "2006-01-24", "close": 3.239275, "volume": 8026.0}, {"date": "2006-01-25", "close": 3.18944, "volume": 7099.0}, {"date": "2006-01-31", "close": 3.199407, "volume": 2609.0}, {"date": "2006-02-01", "close": 3.18944, "volume": 5851.0}, {"date": "2006-02-02", "close": 3.18944, "volume": 1003.0}, {"date": "2006-02-03", "close": 3.18944, "volume": 2007.0}, {"date": "2006-02-06", "close": 3.18944, "volume": 2007.0}, {"date": "2006-02-07", "close": 3.18944, "volume": 2919.0}, {"date": "2006-02-10", "close": 3.18944, "volume": 4807.0}, {"date": "2006-02-13", "close": 3.338945, "volume": 10535.0}, {"date": "2006-02-14", "close": 3.348912, "volume": 3010.0}, {"date": "2006-02-15", "close": 3.18944, "volume": 24581.0}, {"date": "2006-02-16", "close": 3.139605, "volume": 5017.0}, {"date": "2006-02-20", "close": 3.159539, "volume": 1405.0}, {"date": "2006-02-21", "close": 3.149572, "volume": 11237.0}, {"date": "2006-02-22", "close": 3.239275, "volume": 4194.0}, {"date": "2006-02-23", "close": 3.169506, "volume": 1204.0}, {"date": "2006-02-24", "close": 3.209374, "volume": 2609.0}, {"date": "2006-02-27", "close": 3.209374, "volume": 401.0}, {"date": "2006-02-28", "close": 3.239275, "volume": 6572.0}, {"date": "2006-03-01", "close": 3.169506, "volume": 7127.0}, {"date": "2006-03-03", "close": 3.169506, "volume": 301.0}, {"date": "2006-03-06", "close": 3.149572, "volume": 1906.0}, {"date": "2006-03-07", "close": 3.149572, "volume": 1201.0}, {"date": "2006-03-08", "close": 3.049902, "volume": 9331.0}, {"date": "2006-03-09", "close": 3.069836, "volume": 8729.0}, {"date": "2006-03-10", "close": 3.039935, "volume": 13920.0}, {"date": "2006-03-13", "close": 3.079803, "volume": 3010.0}, {"date": "2006-03-14", "close": 3.139605, "volume": 3562.0}, {"date": "2006-03-15", "close": 3.169506, "volume": 9883.0}, {"date": "2006-03-16", "close": 3.139605, "volume": 301.0}, {"date": "2006-03-20", "close": 3.169506, "volume": 1075.0}, {"date": "2006-03-21", "close": 3.129638, "volume": 3010.0}, {"date": "2006-03-22", "close": 3.099737, "volume": 4292.0}, {"date": "2006-03-23", "close": 3.139605, "volume": 10502.0}, {"date": "2006-03-24", "close": 3.08977, "volume": 3499.0}, {"date": "2006-03-27", "close": 3.079803, "volume": 9369.0}, {"date": "2006-03-28", "close": 3.169506, "volume": 7667.0}, {"date": "2006-03-30", "close": 3.08977, "volume": 5017.0}, {"date": "2006-03-31", "close": 3.139605, "volume": 1003.0}, {"date": "2006-04-06", "close": 3.149572, "volume": 8026.0}, {"date": "2006-04-07", "close": 3.069836, "volume": 10535.0}, {"date": "2006-04-11", "close": 3.149572, "volume": 7704.0}, {"date": "2006-04-12", "close": 3.109704, "volume": 2508.0}, {"date": "2006-04-13", "close": 3.069836, "volume": 9331.0}, {"date": "2006-04-18", "close": 3.069836, "volume": 19770.0}, {"date": "2006-04-20", "close": 3.049902, "volume": 16936.0}, {"date": "2006-04-21", "close": 3.039935, "volume": 19063.0}, {"date": "2006-04-24", "close": 3.109704, "volume": 5570.0}, {"date": "2006-04-26", "close": 3.069836, "volume": 2759.0}, {"date": "2006-04-27", "close": 3.149572, "volume": 6740.0}, {"date": "2006-04-28", "close": 3.169506, "volume": 12022.0}, {"date": "2006-05-03", "close": 3.069836, "volume": 4415.0}, {"date": "2006-05-04", "close": 3.069836, "volume": 17056.0}, {"date": "2006-05-05", "close": 3.039935, "volume": 833.0}, {"date": "2006-05-08", "close": 3.069836, "volume": 5017.0}, {"date": "2006-05-09", "close": 3.039935, "volume": 9531.0}, {"date": "2006-05-10", "close": 3.039935, "volume": 8528.0}, {"date": "2006-05-11", "close": 3.039935, "volume": 7023.0}, {"date": "2006-05-12", "close": 3.020001, "volume": 13533.0}, {"date": "2006-05-15", "close": 3.069836, "volume": 19444.0}, {"date": "2006-05-18", "close": 2.9901, "volume": 18561.0}, {"date": "2006-05-22", "close": 2.930298, "volume": 4670.0}, {"date": "2006-05-24", "close": 2.840595, "volume": 3563.0}, {"date": "2006-05-25", "close": 2.830628, "volume": 2107.0}, {"date": "2006-05-26", "close": 2.79076, "volume": 2007.0}, {"date": "2006-06-01", "close": 2.79076, "volume": 2007.0}, {"date": "2006-06-02", "close": 2.740925, "volume": 2007.0}, {"date": "2006-06-06", "close": 2.701057, "volume": 3813.0}, {"date": "2006-06-07", "close": 2.671156, "volume": 3010.0}, {"date": "2006-06-08", "close": 2.651222, "volume": 1003.0}, {"date": "2006-06-09", "close": 2.601387, "volume": 2809.0}, {"date": "2006-06-13", "close": 2.601387, "volume": 602.0}, {"date": "2006-06-14", "close": 2.601387, "volume": 7525.0}, {"date": "2006-06-15", "close": 2.601387, "volume": 2609.0}, {"date": "2006-06-16", "close": 2.541585, "volume": 7776.0}, {"date": "2006-06-19", "close": 2.601387, "volume": 1179.0}, {"date": "2006-06-21", "close": 2.521651, "volume": 4247.0}, {"date": "2006-06-22", "close": 2.541585, "volume": 15065.0}, {"date": "2006-06-23", "close": 2.521651, "volume": 6724.0}, {"date": "2006-06-26", "close": 2.49175, "volume": 7023.0}, {"date": "2006-06-27", "close": 2.39208, "volume": 12145.0}, {"date": "2006-06-28", "close": 2.39208, "volume": 26090.0}, {"date": "2006-06-29", "close": 2.39208, "volume": 21633.0}, {"date": "2006-06-30", "close": 2.39208, "volume": 10033.0}, {"date": "2006-07-03", "close": 2.39208, "volume": 13796.0}, {"date": "2006-07-05", "close": 2.39208, "volume": 2007.0}, {"date": "2006-07-06", "close": 2.39208, "volume": 30448.0}, {"date": "2006-07-11", "close": 2.342245, "volume": 6020.0}, {"date": "2006-07-12", "close": 2.352212, "volume": 14227.0}, {"date": "2006-07-14", "close": 2.421981, "volume": 6120.0}, {"date": "2006-07-18", "close": 2.352212, "volume": 1405.0}, {"date": "2006-07-19", "close": 2.342245, "volume": 27994.0}, {"date": "2006-07-20", "close": 2.342245, "volume": 25083.0}, {"date": "2006-07-24", "close": 2.332278, "volume": 1003.0}, {"date": "2006-07-25", "close": 2.342245, "volume": 31260.0}, {"date": "2006-07-26", "close": 2.312344, "volume": 1003.0}, {"date": "2006-07-28", "close": 2.322311, "volume": 6622.0}, {"date": "2006-07-31", "close": 2.29241, "volume": 35116.0}, {"date": "2006-08-01", "close": 2.29241, "volume": 180.0}, {"date": "2006-08-02", "close": 2.272476, "volume": 266.0}, {"date": "2006-08-03", "close": 2.202707, "volume": 4837.0}, {"date": "2006-08-04", "close": 2.242575, "volume": 15402.0}, {"date": "2006-08-07", "close": 2.242575, "volume": 1003.0}, {"date": "2006-08-08", "close": 2.19274, "volume": 6020.0}, {"date": "2006-08-09", "close": 2.152872, "volume": 38126.0}, {"date": "2006-08-10", "close": 2.122971, "volume": 502.0}, {"date": "2006-08-11", "close": 2.122971, "volume": 10314.0}, {"date": "2006-08-16", "close": 2.122971, "volume": 5017.0}, {"date": "2006-08-17", "close": 2.152872, "volume": 9531.0}, {"date": "2006-08-18", "close": 2.152872, "volume": 4145.0}, {"date": "2006-08-21", "close": 2.152872, "volume": 9030.0}, {"date": "2006-08-22", "close": 2.152872, "volume": 18522.0}, {"date": "2006-08-23", "close": 2.152872, "volume": 9891.0}, {"date": "2006-08-24", "close": 2.142905, "volume": 34012.0}, {"date": "2006-08-28", "close": 2.162839, "volume": 84730.0}, {"date": "2006-08-29", "close": 2.162839, "volume": 37171.0}, {"date": "2006-08-31", "close": 2.142905, "volume": 3010.0}, {"date": "2006-09-01", "close": 2.162839, "volume": 2007.0}, {"date": "2006-09-04", "close": 2.19274, "volume": 6020.0}, {"date": "2006-09-05", "close": 2.19274, "volume": 10033.0}, {"date": "2006-09-06", "close": 2.19274, "volume": 1856.0}, {"date": "2006-09-07", "close": 2.29241, "volume": 19460.0}, {"date": "2006-09-08", "close": 2.541585, "volume": 26788.0}, {"date": "2006-09-11", "close": 2.551552, "volume": 4013.0}, {"date": "2006-09-12", "close": 2.49175, "volume": 7156.0}, {"date": "2006-09-13", "close": 2.521651, "volume": 201.0}, {"date": "2006-09-15", "close": 2.49175, "volume": 5793.0}, {"date": "2006-09-19", "close": 2.59142, "volume": 1130.0}, {"date": "2006-09-20", "close": 2.541585, "volume": 121401.0}, {"date": "2006-09-21", "close": 2.641255, "volume": 135092.0}, {"date": "2006-09-22", "close": 2.69109, "volume": 11538.0}, {"date": "2006-09-25", "close": 2.740925, "volume": 5156.0}, {"date": "2006-09-26", "close": 2.59142, "volume": 10033.0}, {"date": "2006-09-27", "close": 2.641255, "volume": 9030.0}, {"date": "2006-09-28", "close": 2.79076, "volume": 30462.0}, {"date": "2006-09-29", "close": 2.79076, "volume": 4013.0}, {"date": "2006-10-02", "close": 2.79076, "volume": 7023.0}, {"date": "2006-10-05", "close": 2.770826, "volume": 5418.0}, {"date": "2006-10-06", "close": 2.780793, "volume": 4806.0}, {"date": "2006-10-09", "close": 2.69109, "volume": 42075.0}, {"date": "2006-10-12", "close": 2.69109, "volume": 4515.0}, {"date": "2006-10-13", "close": 2.79076, "volume": 1003.0}, {"date": "2006-10-16", "close": 2.79076, "volume": 11756.0}, {"date": "2006-10-17", "close": 2.89043, "volume": 3612.0}, {"date": "2006-10-18", "close": 2.9901, "volume": 7651.0}, {"date": "2006-10-19", "close": 2.9901, "volume": 201.0}, {"date": "2006-10-20", "close": 2.9901, "volume": 1706.0}, {"date": "2006-10-23", "close": 2.9901, "volume": 13545.0}, {"date": "2006-10-26", "close": 3.000067, "volume": 13244.0}, {"date": "2006-10-27", "close": 3.000067, "volume": 2143.0}, {"date": "2006-10-30", "close": 3.000067, "volume": 3512.0}, {"date": "2006-10-31", "close": 3.000067, "volume": 4378.0}, {"date": "2006-11-02", "close": 3.18944, "volume": 5017.0}, {"date": "2006-11-06", "close": 3.18944, "volume": 4766.0}, {"date": "2006-11-07", "close": 3.010034, "volume": 1003.0}, {"date": "2006-11-08", "close": 3.020001, "volume": 5167.0}, {"date": "2006-11-09", "close": 2.930298, "volume": 11748.0}, {"date": "2006-11-10", "close": 2.89043, "volume": 10478.0}, {"date": "2006-11-13", "close": 2.9901, "volume": 11036.0}, {"date": "2006-11-15", "close": 2.9901, "volume": 1137.0}, {"date": "2006-11-16", "close": 2.89043, "volume": 12943.0}, {"date": "2006-11-17", "close": 2.89043, "volume": 15050.0}, {"date": "2006-11-21", "close": 2.79076, "volume": 2007.0}, {"date": "2006-11-22", "close": 2.930298, "volume": 7966.0}, {"date": "2006-11-24", "close": 2.701057, "volume": 6020.0}, {"date": "2006-11-27", "close": 2.641255, "volume": 4515.0}, {"date": "2006-11-28", "close": 2.59142, "volume": 3010.0}, {"date": "2006-11-29", "close": 2.49175, "volume": 34447.0}, {"date": "2006-11-30", "close": 2.49175, "volume": 34617.0}, {"date": "2006-12-01", "close": 2.471816, "volume": 6722.0}, {"date": "2006-12-04", "close": 2.49175, "volume": 4916.0}, {"date": "2006-12-06", "close": 2.551552, "volume": 10536.0}, {"date": "2006-12-07", "close": 2.571486, "volume": 4766.0}, {"date": "2006-12-11", "close": 2.59142, "volume": 4564.0}, {"date": "2006-12-12", "close": 2.59142, "volume": 3010.0}, {"date": "2006-12-13", "close": 2.59142, "volume": 1003.0}, {"date": "2006-12-15", "close": 2.69109, "volume": 502.0}, {"date": "2006-12-18", "close": 2.511684, "volume": 16956.0}, {"date": "2006-12-19", "close": 2.571486, "volume": 4114.0}, {"date": "2006-12-20", "close": 2.541585, "volume": 4013.0}, {"date": "2006-12-21", "close": 2.581453, "volume": 5017.0}, {"date": "2006-12-22", "close": 2.671156, "volume": 5273.0}, {"date": "2006-12-27", "close": 2.661189, "volume": 2508.0}, {"date": "2006-12-28", "close": 2.671156, "volume": 1266.0}, {"date": "2006-12-29", "close": 2.501717, "volume": 12999.0}, {"date": "2007-01-03", "close": 2.601387, "volume": 7023.0}, {"date": "2007-01-04", "close": 2.671156, "volume": 2207.0}, {"date": "2007-01-08", "close": 2.59142, "volume": 3010.0}, {"date": "2007-01-10", "close": 2.601387, "volume": 5017.0}, {"date": "2007-01-12", "close": 2.611354, "volume": 4515.0}, {"date": "2007-01-15", "close": 2.651222, "volume": 15829.0}, {"date": "2007-01-18", "close": 2.611354, "volume": 5017.0}, {"date": "2007-01-19", "close": 2.172806, "volume": 119224.0}, {"date": "2007-01-22", "close": 2.202707, "volume": 60791.0}, {"date": "2007-01-23", "close": 2.262509, "volume": 35895.0}, {"date": "2007-01-24", "close": 2.202707, "volume": 17799.0}, {"date": "2007-01-25", "close": 2.212674, "volume": 25844.0}, {"date": "2007-01-29", "close": 2.202707, "volume": 14300.0}, {"date": "2007-01-30", "close": 2.122971, "volume": 25498.0}, {"date": "2007-01-31", "close": 2.09307, "volume": 13512.0}, {"date": "2007-02-01", "close": 2.142905, "volume": 5899.0}, {"date": "2007-02-02", "close": 2.19274, "volume": 3512.0}, {"date": "2007-02-05", "close": 2.132938, "volume": 9200.0}, {"date": "2007-02-06", "close": 2.262509, "volume": 12455.0}, {"date": "2007-02-07", "close": 2.262509, "volume": 1686.0}, {"date": "2007-02-08", "close": 2.272476, "volume": 8026.0}, {"date": "2007-02-09", "close": 2.242575, "volume": 4214.0}, {"date": "2007-02-12", "close": 2.19274, "volume": 10033.0}, {"date": "2007-02-13", "close": 2.19274, "volume": 10506.0}, {"date": "2007-02-14", "close": 2.212674, "volume": 18062.0}, {"date": "2007-02-15", "close": 2.222641, "volume": 5518.0}, {"date": "2007-02-16", "close": 2.262509, "volume": 23166.0}, {"date": "2007-02-19", "close": 2.29241, "volume": 361.0}, {"date": "2007-02-21", "close": 2.332278, "volume": 4823.0}, {"date": "2007-02-22", "close": 2.342245, "volume": 5476.0}, {"date": "2007-02-23", "close": 2.382113, "volume": 8980.0}, {"date": "2007-02-26", "close": 2.382113, "volume": 5117.0}, {"date": "2007-02-27", "close": 2.342245, "volume": 7224.0}, {"date": "2007-02-28", "close": 2.19274, "volume": 33787.0}, {"date": "2007-03-01", "close": 2.212674, "volume": 8931.0}, {"date": "2007-03-02", "close": 2.242575, "volume": 18953.0}, {"date": "2007-03-05", "close": 2.29241, "volume": 74901.0}, {"date": "2007-03-07", "close": 2.242575, "volume": 726.0}, {"date": "2007-03-08", "close": 2.19274, "volume": 37230.0}, {"date": "2007-03-09", "close": 2.132938, "volume": 63942.0}, {"date": "2007-03-12", "close": 1.843895, "volume": 14351.0}, {"date": "2007-03-13", "close": 1.833928, "volume": 25032.0}, {"date": "2007-03-14", "close": 1.843895, "volume": 2007.0}, {"date": "2007-03-15", "close": 1.823961, "volume": 3498.0}, {"date": "2007-03-16", "close": 1.784093, "volume": 12234.0}, {"date": "2007-03-19", "close": 1.774126, "volume": 9334.0}, {"date": "2007-03-20", "close": 1.744225, "volume": 16454.0}, {"date": "2007-03-21", "close": 1.764159, "volume": 36521.0}, {"date": "2007-03-22", "close": 1.764159, "volume": 19835.0}, {"date": "2007-03-23", "close": 1.69439, "volume": 4733.0}, {"date": "2007-03-26", "close": 1.69439, "volume": 1104.0}, {"date": "2007-03-27", "close": 1.674456, "volume": 5267.0}, {"date": "2007-03-28", "close": 1.734258, "volume": 9199.0}, {"date": "2007-03-29", "close": 1.644555, "volume": 21571.0}, {"date": "2007-03-30", "close": 1.59472, "volume": 8528.0}, {"date": "2007-04-02", "close": 1.574786, "volume": 17658.0}, {"date": "2007-04-04", "close": 1.564819, "volume": 17056.0}, {"date": "2007-04-05", "close": 1.564819, "volume": 7274.0}, {"date": "2007-04-10", "close": 1.514984, "volume": 11207.0}, {"date": "2007-04-11", "close": 1.524951, "volume": 8227.0}, {"date": "2007-04-12", "close": 1.514984, "volume": 13502.0}, {"date": "2007-04-13", "close": 1.505017, "volume": 2875.0}, {"date": "2007-04-16", "close": 1.49505, "volume": 17056.0}, {"date": "2007-04-17", "close": 1.505017, "volume": 2508.0}, {"date": "2007-04-18", "close": 1.505017, "volume": 13043.0}, {"date": "2007-04-19", "close": 1.584753, "volume": 3512.0}, {"date": "2007-04-20", "close": 1.514984, "volume": 7023.0}, {"date": "2007-04-23", "close": 1.514984, "volume": 57556.0}, {"date": "2007-04-24", "close": 1.514984, "volume": 1003.0}, {"date": "2007-04-26", "close": 1.514984, "volume": 207686.0}, {"date": "2007-04-27", "close": 1.514984, "volume": 1003.0}, {"date": "2007-04-30", "close": 1.405347, "volume": 13745.0}, {"date": "2007-05-01", "close": 1.39538, "volume": 13550.0}, {"date": "2007-05-02", "close": 1.345545, "volume": 27767.0}, {"date": "2007-05-03", "close": 1.29571, "volume": 73743.0}, {"date": "2007-05-04", "close": 1.2807595, "volume": 171387.0}, {"date": "2007-05-07", "close": 1.2807595, "volume": 120478.0}, {"date": "2007-05-08", "close": 1.29571, "volume": 112243.0}, {"date": "2007-05-09", "close": 1.29571, "volume": 14046.0}, {"date": "2007-05-10", "close": 1.39538, "volume": 99200.0}, {"date": "2007-05-11", "close": 1.505017, "volume": 19075.0}, {"date": "2007-05-14", "close": 1.59472, "volume": 38076.0}, {"date": "2007-05-15", "close": 1.744225, "volume": 5326.0}, {"date": "2007-05-16", "close": 1.754192, "volume": 29051.0}, {"date": "2007-05-17", "close": 1.843895, "volume": 26588.0}, {"date": "2007-05-18", "close": 1.744225, "volume": 5017.0}, {"date": "2007-05-21", "close": 1.69439, "volume": 8845.0}, {"date": "2007-05-22", "close": 1.69439, "volume": 17521.0}, {"date": "2007-05-23", "close": 1.604687, "volume": 14171.0}, {"date": "2007-05-24", "close": 1.604687, "volume": 4013.0}, {"date": "2007-05-25", "close": 1.554852, "volume": 5329.0}, {"date": "2007-05-28", "close": 1.5399015, "volume": 2508.0}, {"date": "2007-05-29", "close": 1.49505, "volume": 23108.0}, {"date": "2007-05-30", "close": 1.455182, "volume": 1003.0}, {"date": "2007-05-31", "close": 1.455182, "volume": 9844.0}, {"date": "2007-06-01", "close": 1.39538, "volume": 21019.0}, {"date": "2007-06-04", "close": 1.49505, "volume": 21945.0}, {"date": "2007-06-05", "close": 1.39538, "volume": 100331.0}, {"date": "2007-06-06", "close": 1.39538, "volume": 1003.0}, {"date": "2007-06-07", "close": 1.49505, "volume": 31283.0}, {"date": "2007-06-08", "close": 1.544885, "volume": 3461.0}, {"date": "2007-06-12", "close": 1.544885, "volume": 1003.0}, {"date": "2007-06-14", "close": 1.564819, "volume": 2508.0}, {"date": "2007-06-15", "close": 1.544885, "volume": 7251.0}, {"date": "2007-06-18", "close": 1.534918, "volume": 2287.0}, {"date": "2007-06-19", "close": 1.534918, "volume": 3882.0}, {"date": "2007-06-21", "close": 1.524951, "volume": 25584.0}, {"date": "2007-06-22", "close": 1.534918, "volume": 9280.0}, {"date": "2007-06-25", "close": 1.534918, "volume": 12712.0}, {"date": "2007-06-26", "close": 1.49505, "volume": 25181.0}, {"date": "2007-06-27", "close": 1.564819, "volume": 5090.0}, {"date": "2007-06-28", "close": 1.624621, "volume": 13109.0}, {"date": "2007-06-29", "close": 1.624621, "volume": 99.0}, {"date": "2007-07-02", "close": 1.59472, "volume": 14046.0}, {"date": "2007-07-03", "close": 1.59472, "volume": 1143.0}, {"date": "2007-07-04", "close": 1.614654, "volume": 2508.0}, {"date": "2007-07-05", "close": 1.604687, "volume": 3699.0}, {"date": "2007-07-06", "close": 1.604687, "volume": 2727.0}, {"date": "2007-07-09", "close": 1.59472, "volume": 6528.0}, {"date": "2007-07-11", "close": 1.59472, "volume": 4614.0}, {"date": "2007-07-12", "close": 1.59472, "volume": 2896.0}, {"date": "2007-07-13", "close": 1.544885, "volume": 21003.0}, {"date": "2007-07-18", "close": 1.544885, "volume": 10535.0}, {"date": "2007-07-20", "close": 1.59472, "volume": 2293.0}, {"date": "2007-07-23", "close": 1.59472, "volume": 5080.0}, {"date": "2007-07-24", "close": 1.574786, "volume": 12842.0}, {"date": "2007-07-30", "close": 1.524951, "volume": 10050.0}, {"date": "2007-07-31", "close": 1.524951, "volume": 2007.0}, {"date": "2007-08-01", "close": 1.524951, "volume": 986.0}, {"date": "2007-08-03", "close": 1.524951, "volume": 2639.0}, {"date": "2007-08-06", "close": 1.505017, "volume": 2308.0}, {"date": "2007-08-07", "close": 1.524951, "volume": 1003.0}, {"date": "2007-08-08", "close": 1.445215, "volume": 5132.0}, {"date": "2007-08-09", "close": 1.415314, "volume": 2293.0}, {"date": "2007-08-10", "close": 1.415314, "volume": 3813.0}, {"date": "2007-08-13", "close": 1.415314, "volume": 555.0}, {"date": "2007-08-14", "close": 1.375446, "volume": 1104.0}, {"date": "2007-08-15", "close": 1.39538, "volume": 2007.0}, {"date": "2007-08-16", "close": 1.39538, "volume": 5654.0}, {"date": "2007-08-17", "close": 1.39538, "volume": 366.0}, {"date": "2007-08-20", "close": 1.415314, "volume": 985.0}, {"date": "2007-08-22", "close": 1.39538, "volume": 1003.0}, {"date": "2007-08-23", "close": 1.39538, "volume": 3620.0}, {"date": "2007-08-24", "close": 1.255842, "volume": 22595.0}, {"date": "2007-08-27", "close": 1.365479, "volume": 8327.0}, {"date": "2007-08-28", "close": 1.22, "volume": 38542.0}, {"date": "2007-08-29", "close": 1.2, "volume": 27250.0}, {"date": "2007-08-30", "close": 1.2, "volume": 53000.0}, {"date": "2007-08-31", "close": 1.21, "volume": 50500.0}, {"date": "2007-09-03", "close": 1.21, "volume": 22000.0}, {"date": "2007-09-04", "close": 1.21, "volume": 32935.0}, {"date": "2007-09-05", "close": 1.17, "volume": 550.0}, {"date": "2007-09-06", "close": 1.2, "volume": 15950.0}, {"date": "2007-09-07", "close": 1.15, "volume": 9500.0}, {"date": "2007-09-10", "close": 1.18, "volume": 5000.0}, {"date": "2007-09-11", "close": 1.19, "volume": 15000.0}, {"date": "2007-09-12", "close": 1.15, "volume": 27800.0}, {"date": "2007-09-13", "close": 1.19, "volume": 59065.0}, {"date": "2007-09-14", "close": 1.17, "volume": 20000.0}, {"date": "2007-09-17", "close": 1.2, "volume": 41550.0}, {"date": "2007-09-18", "close": 1.21, "volume": 32365.0}, {"date": "2007-09-19", "close": 1.2, "volume": 42070.0}, {"date": "2007-09-20", "close": 1.13, "volume": 16400.0}, {"date": "2007-09-24", "close": 1.13, "volume": 25448.0}, {"date": "2007-09-25", "close": 1.1, "volume": 32000.0}, {"date": "2007-09-26", "close": 1.05, "volume": 57000.0}, {"date": "2007-09-27", "close": 1.05, "volume": 3500.0}, {"date": "2007-09-28", "close": 1.105, "volume": 46200.0}, {"date": "2007-10-01", "close": 1.07, "volume": 30000.0}, {"date": "2007-10-02", "close": 1.06, "volume": 1500.0}, {"date": "2007-10-03", "close": 1.05, "volume": 10000.0}, {"date": "2007-10-04", "close": 1.05, "volume": 3000.0}, {"date": "2007-10-05", "close": 1.05, "volume": 3000.0}, {"date": "2007-10-08", "close": 1.05, "volume": 18000.0}, {"date": "2007-10-09", "close": 1.06, "volume": 1500.0}, {"date": "2007-10-10", "close": 1.1, "volume": 472.0}, {"date": "2007-10-11", "close": 1.08, "volume": 8370.0}, {"date": "2007-10-12", "close": 1.05, "volume": 30500.0}, {"date": "2007-10-15", "close": 1.075, "volume": 20490.0}, {"date": "2007-10-16", "close": 1.075, "volume": 1890.0}, {"date": "2007-10-17", "close": 1.075, "volume": 110.0}, {"date": "2007-10-18", "close": 1.105, "volume": 55593.0}, {"date": "2007-10-19", "close": 1.1, "volume": 9000.0}, {"date": "2007-10-22", "close": 1.06, "volume": 10500.0}, {"date": "2007-10-23", "close": 1.1, "volume": 36500.0}, {"date": "2007-10-24", "close": 1.1, "volume": 42650.0}, {"date": "2007-10-25", "close": 1.1, "volume": 9448.0}, {"date": "2007-10-29", "close": 1.1, "volume": 17000.0}, {"date": "2007-10-30", "close": 1.1, "volume": 3700.0}, {"date": "2007-10-31", "close": 1.08, "volume": 6000.0}, {"date": "2007-11-01", "close": 1.11, "volume": 1000.0}, {"date": "2007-11-02", "close": 1.12, "volume": 7109.0}, {"date": "2007-11-07", "close": 1.12, "volume": 26405.0}, {"date": "2007-11-08", "close": 1.14, "volume": 595.0}, {"date": "2007-11-13", "close": 1.2, "volume": 5000.0}, {"date": "2007-11-14", "close": 1.195, "volume": 801.0}, {"date": "2007-11-15", "close": 1.18, "volume": 21500.0}, {"date": "2007-11-16", "close": 1.14, "volume": 11250.0}, {"date": "2007-11-19", "close": 1.1, "volume": 13582.0}, {"date": "2007-11-21", "close": 1.08, "volume": 150881.0}, {"date": "2007-11-22", "close": 1.08, "volume": 8200.0}, {"date": "2007-11-23", "close": 1.085, "volume": 4600.0}, {"date": "2007-11-28", "close": 1.12, "volume": 9672.0}, {"date": "2007-11-29", "close": 1.1, "volume": 50726.0}, {"date": "2007-12-03", "close": 1.1, "volume": 2000.0}, {"date": "2007-12-04", "close": 1.08, "volume": 20000.0}, {"date": "2007-12-06", "close": 1.11, "volume": 6841.0}, {"date": "2007-12-10", "close": 1.1, "volume": 85000.0}, {"date": "2007-12-11", "close": 1.03, "volume": 41035.0}, {"date": "2007-12-14", "close": 1.05, "volume": 6500.0}, {"date": "2007-12-17", "close": 1.03, "volume": 24444.0}, {"date": "2007-12-18", "close": 1.0, "volume": 16405.0}, {"date": "2007-12-20", "close": 0.98, "volume": 14538.0}, {"date": "2007-12-21", "close": 1.0, "volume": 13781.0}, {"date": "2007-12-27", "close": 0.99, "volume": 3104.0}, {"date": "2007-12-28", "close": 1.0, "volume": 6888.0}, {"date": "2008-01-03", "close": 1.0, "volume": 2904.0}, {"date": "2008-01-04", "close": 1.01, "volume": 2200.0}, {"date": "2008-01-07", "close": 1.0, "volume": 1000.0}, {"date": "2008-01-08", "close": 1.0, "volume": 8177.0}, {"date": "2008-01-09", "close": 1.0, "volume": 10324.0}, {"date": "2008-01-10", "close": 1.0, "volume": 3000.0}, {"date": "2008-01-11", "close": 1.0, "volume": 28750.0}, {"date": "2008-01-14", "close": 1.0, "volume": 7000.0}, {"date": "2008-01-15", "close": 1.0, "volume": 10000.0}, {"date": "2008-01-16", "close": 1.0, "volume": 41250.0}, {"date": "2008-01-17", "close": 0.9, "volume": 1000.0}, {"date": "2008-01-22", "close": 1.0, "volume": 46660.0}, {"date": "2008-01-23", "close": 0.9, "volume": 4658.0}, {"date": "2008-01-24", "close": 1.0, "volume": 10000.0}, {"date": "2008-01-29", "close": 0.9, "volume": 5000.0}, {"date": "2008-02-04", "close": 0.9, "volume": 15042.0}, {"date": "2008-02-12", "close": 0.85, "volume": 36148.0}, {"date": "2008-02-18", "close": 0.85, "volume": 2000.0}, {"date": "2008-02-19", "close": 0.85, "volume": 1000.0}, {"date": "2008-02-22", "close": 0.9, "volume": 1782.0}, {"date": "2008-02-25", "close": 1.0, "volume": 14369.0}, {"date": "2008-02-27", "close": 0.99, "volume": 1606.0}, {"date": "2008-02-28", "close": 0.99, "volume": 2000.0}, {"date": "2008-03-03", "close": 0.87, "volume": 12540.0}, {"date": "2008-03-04", "close": 0.85, "volume": 89500.0}, {"date": "2008-03-06", "close": 0.81, "volume": 5025.0}, {"date": "2008-03-07", "close": 0.8, "volume": 7000.0}, {"date": "2008-03-14", "close": 0.8, "volume": 783.0}, {"date": "2008-03-19", "close": 0.7, "volume": 500.0}, {"date": "2008-03-20", "close": 0.85, "volume": 11575.0}, {"date": "2008-03-26", "close": 0.85, "volume": 4800.0}, {"date": "2008-03-31", "close": 0.7, "volume": 10000.0}, {"date": "2008-04-08", "close": 0.75, "volume": 2000.0}, {"date": "2008-04-09", "close": 0.75, "volume": 618.0}, {"date": "2008-04-11", "close": 0.75, "volume": 15000.0}, {"date": "2008-04-14", "close": 0.75, "volume": 3000.0}, {"date": "2008-04-16", "close": 0.75, "volume": 10000.0}, {"date": "2008-04-18", "close": 0.75, "volume": 30500.0}, {"date": "2008-04-23", "close": 0.75, "volume": 94597.0}, {"date": "2008-04-24", "close": 0.75, "volume": 100000.0}, {"date": "2008-04-28", "close": 0.72, "volume": 27448.0}, {"date": "2008-04-29", "close": 0.7, "volume": 41000.0}, {"date": "2008-04-30", "close": 0.725, "volume": 216498.0}, {"date": "2008-05-05", "close": 0.7, "volume": 2047.0}, {"date": "2008-05-06", "close": 0.67, "volume": 95000.0}, {"date": "2008-05-07", "close": 0.65, "volume": 216864.0}, {"date": "2008-05-08", "close": 0.65, "volume": 215136.0}, {"date": "2008-05-09", "close": 0.65, "volume": 300000.0}, {"date": "2008-05-12", "close": 0.67, "volume": 93985.0}, {"date": "2008-05-14", "close": 0.67, "volume": 4648.0}, {"date": "2008-05-15", "close": 0.64, "volume": 30000.0}, {"date": "2008-05-16", "close": 0.66, "volume": 2000.0}, {"date": "2008-05-22", "close": 0.69, "volume": 14268.0}, {"date": "2008-05-23", "close": 0.64, "volume": 10000.0}, {"date": "2008-05-26", "close": 0.64, "volume": 9968.0}, {"date": "2008-05-27", "close": 0.64, "volume": 7000.0}, {"date": "2008-05-30", "close": 0.59, "volume": 90495.0}, {"date": "2008-06-04", "close": 0.61, "volume": 7500.0}, {"date": "2008-06-05", "close": 0.69, "volume": 1000.0}, {"date": "2008-06-11", "close": 0.62, "volume": 3500.0}, {"date": "2008-06-12", "close": 0.62, "volume": 46080.0}, {"date": "2008-06-13", "close": 0.65, "volume": 2032.0}, {"date": "2008-06-19", "close": 0.61, "volume": 3000.0}, {"date": "2008-06-20", "close": 0.615, "volume": 5162.0}, {"date": "2008-06-23", "close": 0.67, "volume": 19464.0}, {"date": "2008-06-26", "close": 0.61, "volume": 5093.0}, {"date": "2008-06-27", "close": 0.61, "volume": 7075.0}, {"date": "2008-06-30", "close": 0.61, "volume": 23669.0}, {"date": "2008-07-02", "close": 0.61, "volume": 2324.0}, {"date": "2008-07-03", "close": 0.65, "volume": 12098.0}, {"date": "2008-07-08", "close": 0.61, "volume": 23438.0}, {"date": "2008-07-09", "close": 0.6, "volume": 2459.0}, {"date": "2008-07-10", "close": 0.59, "volume": 2000.0}, {"date": "2008-07-14", "close": 0.59, "volume": 1541.0}, {"date": "2008-08-04", "close": 0.68, "volume": 16500.0}, {"date": "2008-08-05", "close": 0.69, "volume": 148007.0}, {"date": "2008-08-08", "close": 0.69, "volume": 1250.0}, {"date": "2008-08-11", "close": 0.69, "volume": 2835.0}, {"date": "2008-08-18", "close": 0.75, "volume": 34510.0}, {"date": "2008-08-20", "close": 0.78, "volume": 1000.0}, {"date": "2008-08-21", "close": 0.8, "volume": 3524.0}, {"date": "2008-08-22", "close": 0.82, "volume": 5000.0}, {"date": "2008-08-25", "close": 0.82, "volume": 6000.0}, {"date": "2008-08-26", "close": 0.82, "volume": 249.0}, {"date": "2008-08-27", "close": 0.82, "volume": 1083.0}, {"date": "2008-08-28", "close": 0.82, "volume": 5500.0}, {"date": "2008-09-03", "close": 0.82, "volume": 20000.0}, {"date": "2008-09-12", "close": 0.82, "volume": 10000.0}, {"date": "2008-09-15", "close": 0.84, "volume": 4000.0}, {"date": "2008-09-22", "close": 0.82, "volume": 8000.0}, {"date": "2008-09-25", "close": 0.82, "volume": 4000.0}, {"date": "2008-09-30", "close": 0.84, "volume": 475044.0}, {"date": "2008-10-03", "close": 0.8, "volume": 25285.0}, {"date": "2008-10-06", "close": 0.8, "volume": 2000.0}, {"date": "2008-10-10", "close": 0.8, "volume": 22715.0}, {"date": "2008-10-14", "close": 0.795, "volume": 10000.0}, {"date": "2008-10-16", "close": 0.75, "volume": 14959.0}, {"date": "2008-10-22", "close": 0.75, "volume": 14959.0}, {"date": "2008-10-23", "close": 0.725, "volume": 1500.0}, {"date": "2008-10-24", "close": 0.73, "volume": 5925.0}, {"date": "2008-11-18", "close": 0.73, "volume": 2500.0}, {"date": "2008-12-18", "close": 0.54, "volume": 7000.0}, {"date": "2008-12-19", "close": 0.54, "volume": 1000.0}, {"date": "2008-12-22", "close": 0.54, "volume": 5600.0}, {"date": "2008-12-31", "close": 0.555, "volume": 6000.0}, {"date": "2009-01-20", "close": 0.57, "volume": 84000.0}, {"date": "2009-01-23", "close": 0.575, "volume": 2500.0}, {"date": "2009-01-29", "close": 0.57, "volume": 5247.0}, {"date": "2009-02-04", "close": 0.57, "volume": 6666.0}, {"date": "2009-02-11", "close": 0.57, "volume": 57474.0}, {"date": "2009-02-18", "close": 0.57, "volume": 50000.0}, {"date": "2009-03-03", "close": 0.57, "volume": 1113.0}, {"date": "2009-03-11", "close": 0.48, "volume": 4568.0}, {"date": "2009-03-13", "close": 0.48, "volume": 432.0}, {"date": "2009-03-19", "close": 0.48, "volume": 10500.0}, {"date": "2009-03-20", "close": 0.48, "volume": 1068.0}, {"date": "2009-04-02", "close": 0.5, "volume": 900.0}, {"date": "2009-04-24", "close": 0.57, "volume": 1032.0}, {"date": "2009-05-08", "close": 0.55, "volume": 3330.0}, {"date": "2009-05-15", "close": 0.505, "volume": 97112.0}, {"date": "2009-05-21", "close": 0.6, "volume": 523.0}, {"date": "2009-05-28", "close": 0.6, "volume": 6944.0}, {"date": "2009-05-29", "close": 0.6, "volume": 432.0}, {"date": "2009-06-01", "close": 0.6, "volume": 6925.0}, {"date": "2009-06-02", "close": 0.6, "volume": 28517.0}, {"date": "2009-06-03", "close": 0.58, "volume": 108150.0}, {"date": "2009-06-09", "close": 0.58, "volume": 5262.0}, {"date": "2009-06-10", "close": 0.58, "volume": 6931.0}, {"date": "2009-06-11", "close": 0.6, "volume": 1949.0}, {"date": "2009-06-12", "close": 0.6, "volume": 7435.0}, {"date": "2009-06-22", "close": 0.6, "volume": 18905.0}, {"date": "2009-06-24", "close": 0.62, "volume": 7000.0}, {"date": "2009-06-25", "close": 0.65, "volume": 23000.0}, {"date": "2009-06-26", "close": 0.65, "volume": 970.0}, {"date": "2009-06-29", "close": 0.65, "volume": 19252.0}, {"date": "2009-06-30", "close": 0.65, "volume": 1000.0}, {"date": "2009-07-02", "close": 0.7, "volume": 5500.0}, {"date": "2009-07-03", "close": 0.68, "volume": 2000.0}, {"date": "2009-07-06", "close": 0.68, "volume": 1250.0}, {"date": "2009-07-07", "close": 0.68, "volume": 1000.0}, {"date": "2009-07-09", "close": 0.68, "volume": 2955.0}, {"date": "2009-07-20", "close": 0.69, "volume": 5000.0}, {"date": "2009-07-21", "close": 0.69, "volume": 2000.0}, {"date": "2009-08-03", "close": 0.695, "volume": 30000.0}, {"date": "2009-08-07", "close": 0.695, "volume": 20000.0}, {"date": "2009-08-10", "close": 0.695, "volume": 11900.0}, {"date": "2009-08-11", "close": 0.75, "volume": 18328.0}, {"date": "2009-08-13", "close": 0.75, "volume": 1872.0}, {"date": "2009-08-18", "close": 0.76, "volume": 500.0}, {"date": "2009-08-20", "close": 0.78, "volume": 5016.0}, {"date": "2009-08-28", "close": 0.8, "volume": 20000.0}, {"date": "2009-09-03", "close": 0.8, "volume": 21378.0}, {"date": "2009-09-04", "close": 0.8, "volume": 38622.0}, {"date": "2009-09-08", "close": 0.85, "volume": 1200.0}, {"date": "2009-09-10", "close": 0.95, "volume": 24678.0}, {"date": "2009-09-14", "close": 0.95, "volume": 1000.0}, {"date": "2009-09-16", "close": 0.95, "volume": 1130.0}, {"date": "2009-09-17", "close": 0.93, "volume": 2100.0}, {"date": "2009-09-18", "close": 0.95, "volume": 13035.0}, {"date": "2009-09-21", "close": 0.95, "volume": 1000.0}, {"date": "2009-09-23", "close": 0.95, "volume": 600.0}, {"date": "2009-09-25", "close": 0.95, "volume": 10000.0}, {"date": "2009-09-28", "close": 0.95, "volume": 8465.0}, {"date": "2009-09-29", "close": 0.95, "volume": 1500.0}, {"date": "2009-10-02", "close": 0.95, "volume": 35.0}, {"date": "2009-10-12", "close": 0.97, "volume": 8980.0}, {"date": "2009-10-13", "close": 0.97, "volume": 500.0}, {"date": "2009-10-19", "close": 0.98, "volume": 12000.0}, {"date": "2009-10-20", "close": 0.98, "volume": 950.0}, {"date": "2009-10-27", "close": 0.985, "volume": 2550.0}, {"date": "2009-10-28", "close": 0.98, "volume": 4475.0}, {"date": "2009-10-29", "close": 0.96, "volume": 12000.0}, {"date": "2009-10-30", "close": 0.96, "volume": 3.0}, {"date": "2009-11-11", "close": 0.97, "volume": 5125.0}, {"date": "2009-11-12", "close": 0.92, "volume": 9375.0}, {"date": "2009-11-27", "close": 0.94, "volume": 1500.0}, {"date": "2009-12-08", "close": 0.95, "volume": 1000.0}, {"date": "2009-12-09", "close": 0.935, "volume": 10432.0}, {"date": "2009-12-15", "close": 0.95, "volume": 1000.0}, {"date": "2009-12-16", "close": 0.95, "volume": 20250.0}, {"date": "2009-12-17", "close": 0.95, "volume": 28050.0}, {"date": "2009-12-18", "close": 0.95, "volume": 8000.0}, {"date": "2010-01-08", "close": 0.98, "volume": 8750.0}, {"date": "2010-01-12", "close": 1.0, "volume": 15850.0}, {"date": "2010-01-14", "close": 0.98, "volume": 3000.0}, {"date": "2010-01-18", "close": 1.01, "volume": 2810.0}, {"date": "2010-01-29", "close": 1.01, "volume": 4830.0}, {"date": "2010-02-03", "close": 1.0, "volume": 1000.0}, {"date": "2010-02-05", "close": 0.98, "volume": 12000.0}, {"date": "2010-02-08", "close": 0.98, "volume": 200.0}, {"date": "2010-02-17", "close": 1.0, "volume": 6250.0}, {"date": "2010-02-19", "close": 1.0, "volume": 23750.0}, {"date": "2010-03-01", "close": 1.0, "volume": 6000.0}, {"date": "2010-03-02", "close": 1.0, "volume": 2250.0}, {"date": "2010-03-03", "close": 1.0, "volume": 2750.0}, {"date": "2010-03-04", "close": 1.0, "volume": 2000.0}, {"date": "2010-03-08", "close": 1.0, "volume": 250.0}, {"date": "2010-03-09", "close": 0.99, "volume": 21681.0}, {"date": "2010-03-10", "close": 1.0, "volume": 8173.0}, {"date": "2010-03-12", "close": 0.99, "volume": 24861.0}, {"date": "2010-03-22", "close": 0.97, "volume": 1975.0}, {"date": "2010-03-24", "close": 0.97, "volume": 350.0}, {"date": "2010-03-25", "close": 0.97, "volume": 17212.0}, {"date": "2010-03-26", "close": 0.97, "volume": 1200.0}, {"date": "2010-04-12", "close": 0.95, "volume": 2000.0}, {"date": "2010-04-16", "close": 1.0, "volume": 4137.0}, {"date": "2010-04-20", "close": 1.0, "volume": 14260.0}, {"date": "2010-04-22", "close": 1.0, "volume": 8469.0}, {"date": "2010-04-30", "close": 1.05, "volume": 3000.0}, {"date": "2010-05-05", "close": 1.04, "volume": 850.0}, {"date": "2010-05-07", "close": 1.05, "volume": 26500.0}, {"date": "2010-05-13", "close": 1.05, "volume": 23077.0}, {"date": "2010-05-20", "close": 1.06, "volume": 500.0}, {"date": "2010-05-24", "close": 1.06, "volume": 943.0}, {"date": "2010-05-26", "close": 1.05, "volume": 600.0}, {"date": "2010-05-31", "close": 1.05, "volume": 50000.0}, {"date": "2010-06-01", "close": 1.05, "volume": 30000.0}, {"date": "2010-06-02", "close": 1.0, "volume": 18050.0}, {"date": "2010-06-04", "close": 1.0, "volume": 11000.0}, {"date": "2010-06-07", "close": 1.0, "volume": 14000.0}, {"date": "2010-06-16", "close": 0.96, "volume": 2500.0}, {"date": "2010-06-21", "close": 1.02, "volume": 3000.0}, {"date": "2010-06-22", "close": 1.04, "volume": 21117.0}, {"date": "2010-06-23", "close": 1.04, "volume": 6000.0}, {"date": "2010-06-29", "close": 1.02, "volume": 55133.0}, {"date": "2010-07-23", "close": 1.02, "volume": 12975.0}, {"date": "2010-07-26", "close": 1.02, "volume": 941.0}, {"date": "2010-07-28", "close": 1.02, "volume": 2000.0}, {"date": "2010-07-29", "close": 1.02, "volume": 5295.0}, {"date": "2010-08-02", "close": 1.05, "volume": 1650.0}, {"date": "2010-08-03", "close": 1.05, "volume": 12000.0}, {"date": "2010-08-09", "close": 1.05, "volume": 16000.0}, {"date": "2010-08-17", "close": 1.01, "volume": 3000.0}, {"date": "2010-08-18", "close": 1.05, "volume": 23221.0}, {"date": "2010-08-19", "close": 1.05, "volume": 8702.0}, {"date": "2010-08-25", "close": 1.06, "volume": 5000.0}, {"date": "2010-08-26", "close": 1.1, "volume": 10557.0}, {"date": "2010-09-02", "close": 1.15, "volume": 4022.0}, {"date": "2010-09-03", "close": 1.15, "volume": 28692.0}, {"date": "2010-09-06", "close": 1.17, "volume": 1500.0}, {"date": "2010-09-07", "close": 1.17, "volume": 3500.0}, {"date": "2010-09-08", "close": 1.16, "volume": 5000.0}, {"date": "2010-09-09", "close": 1.18, "volume": 1100.0}, {"date": "2010-09-10", "close": 1.18, "volume": 530.0}, {"date": "2010-09-14", "close": 1.18, "volume": 3300.0}, {"date": "2010-09-15", "close": 1.18, "volume": 5900.0}, {"date": "2010-09-16", "close": 1.18, "volume": 3770.0}, {"date": "2010-09-21", "close": 1.2, "volume": 3000.0}, {"date": "2010-09-23", "close": 1.18, "volume": 10000.0}, {"date": "2010-09-27", "close": 1.165, "volume": 5011.0}, {"date": "2010-10-07", "close": 1.185, "volume": 2000.0}, {"date": "2010-10-14", "close": 1.15, "volume": 3000.0}, {"date": "2010-10-18", "close": 1.19, "volume": 4000.0}, {"date": "2010-10-21", "close": 1.19, "volume": 500.0}, {"date": "2010-10-22", "close": 1.2, "volume": 24753.0}, {"date": "2010-10-25", "close": 1.25, "volume": 4660.0}, {"date": "2010-10-26", "close": 1.25, "volume": 1340.0}, {"date": "2010-10-27", "close": 1.3, "volume": 3000.0}, {"date": "2010-11-02", "close": 1.34, "volume": 16360.0}, {"date": "2010-11-03", "close": 1.34, "volume": 1890.0}, {"date": "2010-11-04", "close": 1.325, "volume": 6000.0}, {"date": "2010-11-12", "close": 1.25, "volume": 2456.0}, {"date": "2010-11-17", "close": 1.32, "volume": 11000.0}, {"date": "2010-11-22", "close": 1.32, "volume": 15000.0}, {"date": "2010-11-23", "close": 1.32, "volume": 4000.0}, {"date": "2010-11-24", "close": 1.33, "volume": 3000.0}, {"date": "2010-11-29", "close": 1.32, "volume": 2253.0}, {"date": "2010-12-01", "close": 1.32, "volume": 3747.0}, {"date": "2010-12-03", "close": 1.29, "volume": 3000.0}, {"date": "2010-12-06", "close": 1.32, "volume": 13716.0}, {"date": "2010-12-07", "close": 1.32, "volume": 6284.0}, {"date": "2010-12-08", "close": 1.35, "volume": 21676.0}, {"date": "2010-12-09", "close": 1.4, "volume": 7000.0}, {"date": "2010-12-10", "close": 1.36, "volume": 3585.0}, {"date": "2010-12-13", "close": 1.295, "volume": 3500.0}, {"date": "2010-12-20", "close": 1.36, "volume": 1911.0}, {"date": "2010-12-22", "close": 1.36, "volume": 11767.0}, {"date": "2010-12-29", "close": 1.37, "volume": 2300.0}, {"date": "2011-01-05", "close": 1.38, "volume": 1500.0}, {"date": "2011-01-06", "close": 1.38, "volume": 500.0}, {"date": "2011-01-07", "close": 1.42, "volume": 3700.0}, {"date": "2011-01-17", "close": 1.5, "volume": 1310.0}, {"date": "2011-01-20", "close": 1.47, "volume": 500.0}, {"date": "2011-01-21", "close": 1.5, "volume": 3550.0}, {"date": "2011-01-25", "close": 1.55, "volume": 11140.0}, {"date": "2011-01-27", "close": 1.65, "volume": 8860.0}, {"date": "2011-02-01", "close": 1.57, "volume": 2627.0}, {"date": "2011-02-02", "close": 1.59, "volume": 2000.0}, {"date": "2011-02-10", "close": 1.555, "volume": 2110.0}, {"date": "2011-02-11", "close": 1.585, "volume": 4500.0}, {"date": "2011-02-15", "close": 1.555, "volume": 119.0}, {"date": "2011-02-16", "close": 1.555, "volume": 2299.0}, {"date": "2011-02-24", "close": 1.58, "volume": 45759.0}, {"date": "2011-02-25", "close": 1.64, "volume": 3305.0}, {"date": "2011-03-01", "close": 1.635, "volume": 3250.0}, {"date": "2011-03-03", "close": 1.64, "volume": 5000.0}, {"date": "2011-03-04", "close": 1.64, "volume": 3000.0}, {"date": "2011-03-08", "close": 1.585, "volume": 3500.0}, {"date": "2011-03-09", "close": 1.58, "volume": 1000.0}, {"date": "2011-03-15", "close": 1.58, "volume": 5470.0}, {"date": "2011-03-16", "close": 1.49, "volume": 4100.0}, {"date": "2011-03-17", "close": 1.49, "volume": 2500.0}, {"date": "2011-03-18", "close": 1.4, "volume": 1.0}, {"date": "2011-03-22", "close": 1.4, "volume": 1000.0}, {"date": "2011-04-01", "close": 1.45, "volume": 1600.0}, {"date": "2011-04-04", "close": 1.45, "volume": 1750.0}, {"date": "2011-04-06", "close": 1.35, "volume": 8000.0}, {"date": "2011-04-07", "close": 1.38, "volume": 800.0}, {"date": "2011-04-08", "close": 1.35, "volume": 18700.0}, {"date": "2011-04-11", "close": 1.29, "volume": 11500.0}, {"date": "2011-04-13", "close": 1.31, "volume": 1788.0}, {"date": "2011-04-14", "close": 1.33, "volume": 630.0}, {"date": "2011-04-15", "close": 1.35, "volume": 7000.0}, {"date": "2011-04-18", "close": 1.35, "volume": 8999.0}, {"date": "2011-04-20", "close": 1.35, "volume": 5000.0}, {"date": "2011-04-27", "close": 1.38, "volume": 7245.0}, {"date": "2011-05-03", "close": 1.26, "volume": 3684.0}, {"date": "2011-05-04", "close": 1.25, "volume": 3305.0}, {"date": "2011-05-05", "close": 1.32, "volume": 10550.0}, {"date": "2011-05-17", "close": 1.29, "volume": 4110.0}, {"date": "2011-05-18", "close": 1.25, "volume": 5915.0}, {"date": "2011-05-23", "close": 1.255, "volume": 110.0}, {"date": "2011-05-26", "close": 1.255, "volume": 700.0}, {"date": "2011-05-27", "close": 1.25, "volume": 5000.0}, {"date": "2011-06-06", "close": 1.21, "volume": 553.0}, {"date": "2011-06-07", "close": 1.24, "volume": 1447.0}, {"date": "2011-06-10", "close": 1.14, "volume": 1000.0}, {"date": "2011-06-16", "close": 1.055, "volume": 1533.0}, {"date": "2011-06-24", "close": 1.055, "volume": 3238.0}, {"date": "2011-07-06", "close": 1.055, "volume": 5000.0}, {"date": "2011-07-08", "close": 1.125, "volume": 5000.0}, {"date": "2011-07-11", "close": 1.18, "volume": 6366.0}, {"date": "2011-07-15", "close": 1.2, "volume": 5000.0}, {"date": "2011-07-20", "close": 1.1, "volume": 3520.0}, {"date": "2011-07-21", "close": 1.2, "volume": 5499.0}, {"date": "2011-07-22", "close": 1.155, "volume": 10000.0}, {"date": "2011-07-26", "close": 1.18, "volume": 4000.0}, {"date": "2011-07-27", "close": 1.15, "volume": 3000.0}, {"date": "2011-07-28", "close": 1.115, "volume": 5000.0}, {"date": "2011-08-01", "close": 1.14, "volume": 11245.0}, {"date": "2011-08-02", "close": 1.15, "volume": 2000.0}, {"date": "2011-08-05", "close": 1.15, "volume": 1000.0}, {"date": "2011-08-08", "close": 1.15, "volume": 1800.0}, {"date": "2011-08-09", "close": 1.1, "volume": 3000.0}, {"date": "2011-08-15", "close": 1.08, "volume": 8500.0}, {"date": "2011-08-17", "close": 1.09, "volume": 8082.0}, {"date": "2011-08-18", "close": 1.07, "volume": 1587.0}, {"date": "2011-08-30", "close": 1.15, "volume": 6477.0}, {"date": "2011-09-07", "close": 1.11, "volume": 2500.0}, {"date": "2011-09-14", "close": 1.09, "volume": 4800.0}, {"date": "2011-09-15", "close": 1.115, "volume": 2000.0}, {"date": "2011-09-16", "close": 1.195, "volume": 5998.0}, {"date": "2011-09-20", "close": 1.2, "volume": 10000.0}, {"date": "2011-09-21", "close": 1.2, "volume": 4000.0}, {"date": "2011-09-22", "close": 1.2, "volume": 5002.0}, {"date": "2011-09-28", "close": 1.26, "volume": 13200.0}, {"date": "2011-10-17", "close": 1.24, "volume": 8930.0}, {"date": "2011-10-19", "close": 1.24, "volume": 67.0}, {"date": "2011-10-20", "close": 1.3, "volume": 5000.0}, {"date": "2011-10-21", "close": 1.3, "volume": 1800.0}, {"date": "2011-10-28", "close": 1.39, "volume": 200.0}, {"date": "2011-10-31", "close": 1.33, "volume": 2500.0}, {"date": "2011-11-02", "close": 1.34, "volume": 1000.0}, {"date": "2011-11-04", "close": 1.3, "volume": 6246.0}, {"date": "2011-11-07", "close": 1.31, "volume": 4081.0}, {"date": "2011-12-02", "close": 1.25, "volume": 380.0}, {"date": "2011-12-21", "close": 1.14, "volume": 900.0}, {"date": "2012-01-09", "close": 1.125, "volume": 11865.0}, {"date": "2012-01-10", "close": 1.15, "volume": 2000.0}, {"date": "2012-01-24", "close": 1.08, "volume": 2807.0}, {"date": "2012-01-25", "close": 1.06, "volume": 2193.0}, {"date": "2012-01-27", "close": 1.15, "volume": 7005.0}, {"date": "2012-01-30", "close": 1.16, "volume": 3400.0}, {"date": "2012-02-01", "close": 1.16, "volume": 1145.0}, {"date": "2012-02-08", "close": 1.19, "volume": 4000.0}, {"date": "2012-02-15", "close": 1.17, "volume": 10.0}, {"date": "2012-03-01", "close": 1.12, "volume": 2700.0}, {"date": "2012-03-06", "close": 1.11, "volume": 1250.0}, {"date": "2012-03-07", "close": 1.05, "volume": 6740.0}, {"date": "2012-03-08", "close": 1.05, "volume": 1000.0}, {"date": "2012-03-09", "close": 1.05, "volume": 7234.0}, {"date": "2012-03-16", "close": 1.05, "volume": 2500.0}, {"date": "2012-03-20", "close": 1.08, "volume": 3518.0}, {"date": "2012-03-22", "close": 1.03, "volume": 4245.0}, {"date": "2012-03-23", "close": 1.03, "volume": 6900.0}, {"date": "2012-03-26", "close": 1.03, "volume": 4376.0}, {"date": "2012-04-10", "close": 1.035, "volume": 1500.0}, {"date": "2012-04-16", "close": 1.03, "volume": 3000.0}, {"date": "2012-04-17", "close": 1.03, "volume": 1100.0}, {"date": "2012-04-18", "close": 1.03, "volume": 2940.0}, {"date": "2012-04-23", "close": 1.05, "volume": 3933.0}, {"date": "2012-05-09", "close": 1.05, "volume": 5000.0}, {"date": "2012-05-22", "close": 1.045, "volume": 1749.0}, {"date": "2012-05-30", "close": 0.98, "volume": 2000.0}, {"date": "2012-05-31", "close": 0.97, "volume": 1300.0}, {"date": "2012-06-25", "close": 0.88, "volume": 1000.0}, {"date": "2012-06-28", "close": 0.88, "volume": 15200.0}, {"date": "2012-07-02", "close": 0.88, "volume": 1000.0}, {"date": "2012-07-03", "close": 0.88, "volume": 15704.0}, {"date": "2012-07-12", "close": 0.89, "volume": 10000.0}, {"date": "2012-07-16", "close": 0.89, "volume": 500.0}, {"date": "2012-07-26", "close": 0.9, "volume": 500.0}, {"date": "2012-08-16", "close": 0.93, "volume": 2548.0}, {"date": "2012-08-21", "close": 0.93, "volume": 1250.0}, {"date": "2012-08-22", "close": 0.92, "volume": 1000.0}, {"date": "2012-08-28", "close": 0.95, "volume": 330.0}, {"date": "2012-09-11", "close": 0.98, "volume": 800.0}, {"date": "2012-09-12", "close": 1.03, "volume": 27480.0}, {"date": "2012-09-17", "close": 1.05, "volume": 1035.0}, {"date": "2012-09-21", "close": 1.07, "volume": 4033.0}, {"date": "2012-10-03", "close": 1.07, "volume": 1218.0}, {"date": "2012-10-05", "close": 1.08, "volume": 1005.0}, {"date": "2012-10-15", "close": 1.08, "volume": 10000.0}, {"date": "2012-10-17", "close": 1.085, "volume": 2000.0}, {"date": "2012-10-18", "close": 1.09, "volume": 2000.0}, {"date": "2012-10-23", "close": 1.095, "volume": 9215.0}, {"date": "2012-10-24", "close": 1.09, "volume": 19500.0}, {"date": "2012-10-31", "close": 1.15, "volume": 7510.0}, {"date": "2012-11-02", "close": 1.05, "volume": 13000.0}, {"date": "2012-11-05", "close": 1.09, "volume": 1000.0}, {"date": "2012-11-06", "close": 1.14, "volume": 7000.0}, {"date": "2012-11-07", "close": 1.14, "volume": 1295.0}, {"date": "2012-11-09", "close": 1.15, "volume": 1298.0}, {"date": "2012-11-15", "close": 0.96, "volume": 500.0}, {"date": "2012-11-20", "close": 1.02, "volume": 17000.0}, {"date": "2012-11-21", "close": 1.02, "volume": 5481.0}, {"date": "2012-11-22", "close": 1.0, "volume": 10000.0}, {"date": "2012-11-26", "close": 1.02, "volume": 8293.0}, {"date": "2012-11-30", "close": 1.02, "volume": 2000.0}, {"date": "2012-12-05", "close": 1.02, "volume": 10711.0}, {"date": "2012-12-06", "close": 1.01, "volume": 1000.0}, {"date": "2012-12-11", "close": 0.98, "volume": 36500.0}, {"date": "2012-12-13", "close": 0.98, "volume": 19289.0}, {"date": "2012-12-19", "close": 1.0, "volume": 9776.0}, {"date": "2012-12-20", "close": 1.0, "volume": 11207.0}, {"date": "2012-12-21", "close": 1.0, "volume": 4477.0}, {"date": "2012-12-27", "close": 1.0, "volume": 7500.0}, {"date": "2013-01-03", "close": 1.05, "volume": 4000.0}, {"date": "2013-01-07", "close": 1.05, "volume": 3604.0}, {"date": "2013-01-08", "close": 1.05, "volume": 1050.0}, {"date": "2013-01-11", "close": 1.095, "volume": 1846.0}, {"date": "2013-01-14", "close": 1.1, "volume": 1000.0}, {"date": "2013-01-17", "close": 1.01, "volume": 5.0}, {"date": "2013-01-18", "close": 1.04, "volume": 8220.0}, {"date": "2013-01-25", "close": 1.05, "volume": 500.0}, {"date": "2013-01-30", "close": 1.08, "volume": 4928.0}, {"date": "2013-01-31", "close": 1.09, "volume": 1250.0}, {"date": "2013-02-04", "close": 1.13, "volume": 17618.0}, {"date": "2013-02-08", "close": 1.105, "volume": 1000.0}, {"date": "2013-02-19", "close": 1.2, "volume": 6552.0}, {"date": "2013-02-20", "close": 1.15, "volume": 3000.0}, {"date": "2013-02-21", "close": 1.15, "volume": 6964.0}, {"date": "2013-02-25", "close": 1.14, "volume": 903.0}, {"date": "2013-02-27", "close": 1.15, "volume": 500.0}, {"date": "2013-03-04", "close": 1.14, "volume": 500.0}, {"date": "2013-03-05", "close": 1.14, "volume": 100.0}, {"date": "2013-03-19", "close": 1.1, "volume": 3949.0}, {"date": "2013-03-20", "close": 1.12, "volume": 4000.0}, {"date": "2013-03-27", "close": 1.12, "volume": 8845.0}, {"date": "2013-04-02", "close": 1.12, "volume": 5000.0}, {"date": "2013-04-03", "close": 1.12, "volume": 7051.0}, {"date": "2013-04-05", "close": 1.15, "volume": 3067.0}, {"date": "2013-04-10", "close": 1.12, "volume": 18628.0}, {"date": "2013-04-16", "close": 1.15, "volume": 4700.0}, {"date": "2013-04-17", "close": 1.135, "volume": 6000.0}, {"date": "2013-04-23", "close": 1.135, "volume": 3000.0}, {"date": "2013-04-26", "close": 1.14, "volume": 2750.0}, {"date": "2013-05-01", "close": 1.15, "volume": 1500.0}, {"date": "2013-05-03", "close": 1.15, "volume": 6500.0}, {"date": "2013-05-15", "close": 1.125, "volume": 7000.0}, {"date": "2013-05-21", "close": 1.13, "volume": 3672.0}, {"date": "2013-05-22", "close": 1.225, "volume": 5500.0}, {"date": "2013-05-23", "close": 1.21, "volume": 500.0}, {"date": "2013-05-31", "close": 1.2, "volume": 1000.0}, {"date": "2013-06-04", "close": 1.15, "volume": 6000.0}, {"date": "2013-06-07", "close": 1.15, "volume": 667.0}, {"date": "2013-06-13", "close": 1.1, "volume": 13000.0}, {"date": "2013-06-20", "close": 1.0, "volume": 5139.0}, {"date": "2013-06-26", "close": 1.0, "volume": 11501.0}, {"date": "2013-06-28", "close": 1.0, "volume": 15000.0}, {"date": "2013-07-02", "close": 1.02, "volume": 9000.0}, {"date": "2013-07-24", "close": 1.03, "volume": 100000.0}, {"date": "2013-07-25", "close": 1.03, "volume": 100000.0}, {"date": "2013-07-26", "close": 1.03, "volume": 1515.0}, {"date": "2013-07-29", "close": 1.05, "volume": 75000.0}, {"date": "2013-07-30", "close": 1.04, "volume": 1000.0}, {"date": "2013-08-01", "close": 1.05, "volume": 25000.0}, {"date": "2013-08-02", "close": 1.05, "volume": 13000.0}, {"date": "2013-08-05", "close": 1.1, "volume": 58000.0}, {"date": "2013-08-09", "close": 1.05, "volume": 936.0}, {"date": "2013-08-12", "close": 1.05, "volume": 10000.0}, {"date": "2013-08-13", "close": 1.1, "volume": 43100.0}, {"date": "2013-08-14", "close": 1.1, "volume": 3774.0}, {"date": "2013-08-21", "close": 1.14, "volume": 200.0}, {"date": "2013-08-29", "close": 1.13, "volume": 2000.0}, {"date": "2013-08-30", "close": 1.13, "volume": 1000.0}, {"date": "2013-09-04", "close": 1.13, "volume": 10000.0}, {"date": "2013-09-06", "close": 1.13, "volume": 3000.0}, {"date": "2013-09-09", "close": 1.13, "volume": 10798.0}, {"date": "2013-09-16", "close": 1.11, "volume": 1300.0}, {"date": "2013-09-20", "close": 1.13, "volume": 500.0}, {"date": "2013-09-27", "close": 1.13, "volume": 8831.0}, {"date": "2013-10-03", "close": 1.13, "volume": 15000.0}, {"date": "2013-10-11", "close": 1.09, "volume": 2110.0}, {"date": "2013-10-16", "close": 1.13, "volume": 8140.0}, {"date": "2013-10-21", "close": 1.16, "volume": 5931.0}, {"date": "2013-10-24", "close": 1.2, "volume": 5135.0}, {"date": "2013-10-29", "close": 1.21, "volume": 4865.0}, {"date": "2013-11-01", "close": 1.25, "volume": 3000.0}, {"date": "2013-11-04", "close": 1.23, "volume": 900.0}, {"date": "2013-11-05", "close": 1.28, "volume": 9000.0}, {"date": "2013-11-06", "close": 1.28, "volume": 7142.0}, {"date": "2013-11-07", "close": 1.28, "volume": 235.0}, {"date": "2013-11-08", "close": 1.27, "volume": 26021.0}, {"date": "2013-11-11", "close": 1.27, "volume": 1111.0}, {"date": "2013-11-12", "close": 1.18, "volume": 8831.0}, {"date": "2013-11-18", "close": 1.18, "volume": 47000.0}, {"date": "2013-11-20", "close": 1.2, "volume": 30000.0}, {"date": "2013-11-21", "close": 1.2, "volume": 77330.0}, {"date": "2013-11-22", "close": 1.2, "volume": 10000.0}, {"date": "2013-11-27", "close": 1.15, "volume": 3211.0}, {"date": "2013-11-28", "close": 1.15, "volume": 2000.0}, {"date": "2013-12-06", "close": 1.15, "volume": 1179.0}, {"date": "2014-01-07", "close": 1.16, "volume": 39336.0}, {"date": "2014-01-13", "close": 1.16, "volume": 11084.0}, {"date": "2014-01-16", "close": 1.17, "volume": 3916.0}, {"date": "2014-01-20", "close": 1.17, "volume": 1649.0}, {"date": "2014-01-30", "close": 1.19, "volume": 4683.0}, {"date": "2014-02-04", "close": 1.24, "volume": 2500.0}, {"date": "2014-02-10", "close": 1.3, "volume": 747.0}, {"date": "2014-02-11", "close": 1.3, "volume": null}, {"date": "2014-02-14", "close": 1.27, "volume": 7287.0}, {"date": "2014-02-21", "close": 1.27, "volume": 2400.0}, {"date": "2014-02-24", "close": 1.2, "volume": 24533.0}, {"date": "2014-02-26", "close": 1.2, "volume": 3000.0}, {"date": "2014-02-27", "close": 1.29, "volume": 3123.0}, {"date": "2014-03-10", "close": 1.21, "volume": 1376.0}, {"date": "2014-03-11", "close": 1.25, "volume": 3448.0}, {"date": "2014-03-19", "close": 1.185, "volume": 2850.0}, {"date": "2014-03-20", "close": 1.18, "volume": 1550.0}, {"date": "2014-03-25", "close": 1.24, "volume": 1890.0}, {"date": "2014-04-01", "close": 1.185, "volume": 2.0}, {"date": "2014-04-03", "close": 1.24, "volume": 110.0}, {"date": "2014-04-04", "close": 1.24, "volume": 2840.0}, {"date": "2014-04-07", "close": 1.3, "volume": 10000.0}, {"date": "2014-04-15", "close": 1.24, "volume": 2000.0}, {"date": "2014-04-23", "close": 1.18, "volume": 1000.0}, {"date": "2014-05-02", "close": 1.2, "volume": 5000.0}, {"date": "2014-05-13", "close": 1.2, "volume": 2750.0}, {"date": "2014-05-21", "close": 1.15, "volume": 1566.0}, {"date": "2014-05-22", "close": 1.15, "volume": 50000.0}, {"date": "2014-05-23", "close": 1.15, "volume": 4900.0}, {"date": "2014-05-26", "close": 1.2, "volume": 500.0}, {"date": "2014-06-05", "close": 1.1, "volume": 26969.0}, {"date": "2014-06-10", "close": 1.11, "volume": 2034.0}, {"date": "2014-06-18", "close": 1.14, "volume": 500.0}, {"date": "2014-06-19", "close": 1.13, "volume": 3000.0}, {"date": "2014-06-20", "close": 1.13, "volume": 1519.0}, {"date": "2014-06-25", "close": 1.14, "volume": 4358.0}, {"date": "2014-06-30", "close": 1.15, "volume": 1000.0}, {"date": "2014-07-09", "close": 1.15, "volume": 2575.0}, {"date": "2014-07-10", "close": 1.14, "volume": 7929.0}, {"date": "2014-07-11", "close": 1.14, "volume": 3750.0}, {"date": "2014-07-22", "close": 1.15, "volume": 1000.0}, {"date": "2014-07-30", "close": 1.2, "volume": 500.0}, {"date": "2014-08-01", "close": 1.15, "volume": 1000.0}, {"date": "2014-08-04", "close": 1.2, "volume": 1000.0}, {"date": "2014-08-13", "close": 1.14, "volume": 14338.0}, {"date": "2014-08-14", "close": 1.05, "volume": 7346.0}, {"date": "2014-08-15", "close": 1.035, "volume": 5104.0}, {"date": "2014-08-26", "close": 1.13, "volume": 2350.0}, {"date": "2014-09-12", "close": 1.08, "volume": 1000.0}, {"date": "2014-09-17", "close": 1.11, "volume": 4211.0}, {"date": "2014-10-10", "close": 1.05, "volume": 400.0}, {"date": "2014-10-17", "close": 1.1, "volume": 531.0}, {"date": "2014-10-23", "close": 1.1, "volume": 20944.0}, {"date": "2014-10-24", "close": 1.12, "volume": 547.0}, {"date": "2014-10-30", "close": 1.12, "volume": 953.0}, {"date": "2014-11-06", "close": 1.1, "volume": 62150.0}, {"date": "2014-11-25", "close": 1.05, "volume": 447.0}, {"date": "2014-12-01", "close": 1.05, "volume": 17889.0}, {"date": "2014-12-02", "close": 1.05, "volume": 6000.0}, {"date": "2014-12-03", "close": 1.05, "volume": 13664.0}, {"date": "2014-12-04", "close": 1.1, "volume": 80772.0}, {"date": "2014-12-09", "close": 1.1, "volume": 127000.0}, {"date": "2014-12-17", "close": 1.1, "volume": 5220.0}, {"date": "2014-12-23", "close": 1.1, "volume": 2311.0}, {"date": "2015-01-07", "close": 1.06, "volume": 60000.0}, {"date": "2015-01-14", "close": 1.1, "volume": 7473.0}, {"date": "2015-01-22", "close": 1.1, "volume": 7527.0}, {"date": "2015-01-28", "close": 1.1, "volume": 11559.0}, {"date": "2015-01-29", "close": 1.1, "volume": 9000.0}, {"date": "2015-02-04", "close": 1.12, "volume": 6500.0}, {"date": "2015-02-10", "close": 1.1, "volume": 4050.0}, {"date": "2015-02-12", "close": 1.1, "volume": 502.0}, {"date": "2015-02-16", "close": 1.1, "volume": 3162.0}, {"date": "2015-02-19", "close": 1.08, "volume": 2986.0}, {"date": "2015-02-20", "close": 1.08, "volume": 3390.0}, {"date": "2015-02-27", "close": 1.08, "volume": 29891.0}, {"date": "2015-03-02", "close": 1.1, "volume": 10780.0}, {"date": "2015-03-03", "close": 1.08, "volume": 36874.0}, {"date": "2015-03-13", "close": 1.08, "volume": 1996.0}, {"date": "2015-03-31", "close": 1.08, "volume": 6000.0}, {"date": "2015-04-02", "close": 1.08, "volume": 1000.0}, {"date": "2015-04-16", "close": 1.06, "volume": 8750.0}, {"date": "2015-04-23", "close": 1.08, "volume": 598.0}, {"date": "2015-05-07", "close": 1.05, "volume": 4090.0}, {"date": "2015-05-26", "close": 1.05, "volume": 11000.0}, {"date": "2015-06-01", "close": 1.05, "volume": 10.0}, {"date": "2015-06-03", "close": 1.05, "volume": 666.0}, {"date": "2015-06-04", "close": 1.05, "volume": 34.0}, {"date": "2015-06-09", "close": 1.1, "volume": 5000.0}, {"date": "2015-06-16", "close": 1.1, "volume": 500.0}, {"date": "2015-06-18", "close": 1.0, "volume": 6890.0}, {"date": "2015-06-22", "close": 1.0, "volume": 1974.0}, {"date": "2015-06-24", "close": 1.0, "volume": 9670.0}, {"date": "2015-06-25", "close": 1.0, "volume": 10205.0}, {"date": "2015-06-29", "close": 1.0, "volume": 9000.0}, {"date": "2015-06-30", "close": 1.0, "volume": 2524.0}, {"date": "2015-07-16", "close": 0.95, "volume": 34500.0}, {"date": "2015-07-22", "close": 1.02, "volume": 1454.0}, {"date": "2015-07-27", "close": 0.95, "volume": 2000.0}, {"date": "2015-07-29", "close": 0.95, "volume": 512.0}, {"date": "2015-08-10", "close": 0.95, "volume": 5553.0}, {"date": "2015-08-25", "close": 0.95, "volume": 3282.0}, {"date": "2015-08-27", "close": 1.0, "volume": 4000.0}, {"date": "2015-08-28", "close": 1.0, "volume": 1000.0}, {"date": "2015-08-31", "close": 1.05, "volume": 66687.0}, {"date": "2015-09-01", "close": 1.05, "volume": 45671.0}, {"date": "2015-09-09", "close": 1.0, "volume": 1000.0}, {"date": "2015-09-30", "close": 1.05, "volume": 5000.0}, {"date": "2015-10-06", "close": 1.1, "volume": 1700.0}, {"date": "2015-10-12", "close": 1.005, "volume": 1598.0}, {"date": "2015-10-26", "close": 1.1, "volume": 6545.0}, {"date": "2015-10-27", "close": 1.06, "volume": 5038.0}, {"date": "2015-10-28", "close": 1.08, "volume": 4000.0}, {"date": "2015-11-03", "close": 1.1, "volume": 19000.0}, {"date": "2015-11-04", "close": 1.085, "volume": 5231.0}, {"date": "2015-11-06", "close": 1.1, "volume": 4769.0}, {"date": "2015-11-09", "close": 1.1, "volume": 3458.0}, {"date": "2015-11-23", "close": 1.1, "volume": 10000.0}, {"date": "2015-11-26", "close": 1.0, "volume": 5000.0}, {"date": "2015-12-02", "close": 1.0, "volume": 4220.0}, {"date": "2015-12-07", "close": 1.0, "volume": 500.0}, {"date": "2015-12-22", "close": 0.99, "volume": 19157.0}, {"date": "2015-12-24", "close": 1.0, "volume": 15416.0}, {"date": "2016-01-14", "close": 0.97, "volume": 6545.0}, {"date": "2016-01-28", "close": 1.04, "volume": 1100.0}, {"date": "2016-02-09", "close": 0.97, "volume": 2000.0}, {"date": "2016-02-15", "close": 0.96, "volume": 2171.0}, {"date": "2016-02-22", "close": 1.0, "volume": 3000.0}, {"date": "2016-03-04", "close": 1.0, "volume": 4000.0}, {"date": "2016-03-08", "close": 1.05, "volume": 27957.0}, {"date": "2016-03-10", "close": 1.05, "volume": 43.0}, {"date": "2016-03-15", "close": 1.03, "volume": 160.0}, {"date": "2016-04-07", "close": 1.11, "volume": 2830.0}, {"date": "2016-04-19", "close": 1.08, "volume": 5337.0}, {"date": "2016-04-21", "close": 1.15, "volume": 33606.0}, {"date": "2016-04-27", "close": 1.17, "volume": 10000.0}, {"date": "2016-04-28", "close": 1.17, "volume": 3715.0}, {"date": "2016-05-02", "close": 1.18, "volume": 27129.0}, {"date": "2016-05-06", "close": 1.2, "volume": 2700.0}, {"date": "2016-05-12", "close": 1.15, "volume": 1000.0}, {"date": "2016-05-13", "close": 1.19, "volume": 52250.0}, {"date": "2016-05-16", "close": 1.17, "volume": 15690.0}, {"date": "2016-05-20", "close": 1.17, "volume": 1250.0}, {"date": "2016-05-26", "close": 1.19, "volume": 8000.0}, {"date": "2016-05-27", "close": 1.2, "volume": 14608.0}, {"date": "2016-05-30", "close": 1.2, "volume": 13421.0}, {"date": "2016-06-07", "close": 1.185, "volume": 1146.0}, {"date": "2016-06-09", "close": 1.185, "volume": 500.0}, {"date": "2016-06-14", "close": 1.24, "volume": 9955.0}, {"date": "2016-06-15", "close": 1.21, "volume": 5000.0}, {"date": "2016-06-21", "close": 1.21, "volume": 3000.0}, {"date": "2016-06-24", "close": 1.24, "volume": 38857.0}, {"date": "2016-06-28", "close": 1.26, "volume": 10300.0}, {"date": "2016-06-29", "close": 1.28, "volume": 1587.0}, {"date": "2016-07-01", "close": 1.28, "volume": 12871.0}, {"date": "2016-07-06", "close": 1.28, "volume": 10000.0}, {"date": "2016-07-11", "close": 1.3, "volume": 425.0}, {"date": "2016-07-14", "close": 1.18, "volume": 1000.0}, {"date": "2016-07-18", "close": 1.175, "volume": 23632.0}, {"date": "2016-07-25", "close": 1.28, "volume": 16575.0}, {"date": "2016-07-26", "close": 1.28, "volume": 2000.0}, {"date": "2016-08-02", "close": 1.28, "volume": 31425.0}, {"date": "2016-08-03", "close": 1.25, "volume": 85000.0}, {"date": "2016-08-04", "close": 1.28, "volume": 19500.0}, {"date": "2016-08-05", "close": 1.25, "volume": 1035.0}, {"date": "2016-08-08", "close": 1.25, "volume": 23981.0}, {"date": "2016-08-15", "close": 1.26, "volume": 15776.0}, {"date": "2016-08-25", "close": 1.32, "volume": 41500.0}, {"date": "2016-08-29", "close": 1.36, "volume": 757.0}, {"date": "2016-08-30", "close": 1.36, "volume": 2840.0}, {"date": "2016-08-31", "close": 1.36, "volume": 2903.0}, {"date": "2016-09-05", "close": 1.4, "volume": 4737.0}, {"date": "2016-09-07", "close": 1.5, "volume": 9726.0}, {"date": "2016-09-12", "close": 1.46, "volume": 850.0}, {"date": "2016-09-13", "close": 1.5, "volume": 3000.0}, {"date": "2016-09-14", "close": 1.5, "volume": 18623.0}, {"date": "2016-09-15", "close": 1.52, "volume": 16257.0}, {"date": "2016-09-20", "close": 1.5, "volume": 30361.0}, {"date": "2016-09-22", "close": 1.5, "volume": 27000.0}, {"date": "2016-09-26", "close": 1.51, "volume": 12500.0}, {"date": "2016-09-27", "close": 1.5, "volume": 11000.0}, {"date": "2016-09-28", "close": 1.5, "volume": 16963.0}, {"date": "2016-10-05", "close": 1.48, "volume": 15000.0}, {"date": "2016-10-14", "close": 1.5, "volume": 1770.0}, {"date": "2016-10-21", "close": 1.46, "volume": 350.0}, {"date": "2016-10-24", "close": 1.46, "volume": 22.0}, {"date": "2016-10-25", "close": 1.42, "volume": 11000.0}, {"date": "2016-11-01", "close": 1.34, "volume": 2000.0}, {"date": "2016-11-07", "close": 1.43, "volume": 15230.0}, {"date": "2016-11-08", "close": 1.45, "volume": 10000.0}, {"date": "2016-11-11", "close": 1.49, "volume": 16069.0}, {"date": "2016-11-16", "close": 1.52, "volume": 1963.0}, {"date": "2016-11-18", "close": 1.49, "volume": 531.0}, {"date": "2016-11-21", "close": 1.49, "volume": 21469.0}, {"date": "2016-12-01", "close": 1.5, "volume": 10000.0}, {"date": "2016-12-02", "close": 1.405, "volume": 10.0}, {"date": "2016-12-05", "close": 1.405, "volume": 475.0}, {"date": "2016-12-21", "close": 1.42, "volume": 4720.0}, {"date": "2016-12-23", "close": 1.46, "volume": 5208.0}, {"date": "2016-12-28", "close": 1.44, "volume": 6972.0}, {"date": "2016-12-30", "close": 1.4, "volume": 1000.0}, {"date": "2017-01-05", "close": 1.46, "volume": 35028.0}, {"date": "2017-01-18", "close": 1.55, "volume": 6578.0}, {"date": "2017-01-20", "close": 1.45, "volume": 1780.0}, {"date": "2017-01-24", "close": 1.415, "volume": 1000.0}, {"date": "2017-01-30", "close": 1.41, "volume": 3000.0}, {"date": "2017-02-07", "close": 1.41, "volume": 1000.0}, {"date": "2017-02-08", "close": 1.43, "volume": 3126.0}, {"date": "2017-02-09", "close": 1.5, "volume": 89114.0}, {"date": "2017-02-13", "close": 1.5, "volume": 26973.0}, {"date": "2017-02-17", "close": 1.425, "volume": 740.0}, {"date": "2017-02-20", "close": 1.5, "volume": 32400.0}, {"date": "2017-02-21", "close": 1.5, "volume": 17452.0}, {"date": "2017-02-22", "close": 1.5, "volume": 11333.0}, {"date": "2017-02-24", "close": 1.42, "volume": 1000.0}, {"date": "2017-03-01", "close": 1.45, "volume": 750.0}, {"date": "2017-03-02", "close": 1.54, "volume": 3250.0}, {"date": "2017-03-03", "close": 1.54, "volume": 6250.0}, {"date": "2017-03-06", "close": 1.58, "volume": 18164.0}, {"date": "2017-03-08", "close": 1.6, "volume": 4000.0}, {"date": "2017-03-09", "close": 1.64, "volume": 2000.0}, {"date": "2017-04-06", "close": 1.62, "volume": 620.0}, {"date": "2017-04-12", "close": 1.62, "volume": 600.0}, {"date": "2017-04-20", "close": 1.62, "volume": 1100.0}, {"date": "2017-04-24", "close": 1.64, "volume": 5134.0}, {"date": "2017-04-27", "close": 1.6, "volume": 22000.0}, {"date": "2017-04-28", "close": 1.59, "volume": 620.0}, {"date": "2017-05-02", "close": 1.68, "volume": 14900.0}, {"date": "2017-05-09", "close": 1.76, "volume": 2832.0}, {"date": "2017-05-12", "close": 1.69, "volume": 10000.0}, {"date": "2017-05-15", "close": 1.69, "volume": 10965.0}, {"date": "2017-05-25", "close": 1.7, "volume": 1200.0}, {"date": "2017-05-30", "close": 1.7, "volume": 15909.0}, {"date": "2017-06-14", "close": 1.7, "volume": 4000.0}, {"date": "2017-06-19", "close": 1.7, "volume": 5522.0}, {"date": "2017-06-22", "close": 1.7, "volume": 8691.0}, {"date": "2017-06-23", "close": 1.7, "volume": 943.0}, {"date": "2017-06-28", "close": 1.7, "volume": 497.0}, {"date": "2017-06-29", "close": 1.7, "volume": 23800.0}, {"date": "2017-07-10", "close": 1.7, "volume": 17000.0}, {"date": "2017-07-14", "close": 1.7, "volume": 14881.0}, {"date": "2017-07-24", "close": 1.71, "volume": 10005.0}, {"date": "2017-07-25", "close": 1.7, "volume": 14500.0}, {"date": "2017-07-26", "close": 1.7, "volume": 10740.0}, {"date": "2017-07-27", "close": 1.68, "volume": 14000.0}, {"date": "2017-07-28", "close": 1.7, "volume": 11010.0}, {"date": "2017-08-02", "close": 1.7, "volume": 5000.0}, {"date": "2017-08-14", "close": 1.72, "volume": 860.0}, {"date": "2017-08-22", "close": 1.7, "volume": 7792.0}, {"date": "2017-08-28", "close": 1.7, "volume": 11877.0}, {"date": "2017-09-11", "close": 1.74, "volume": 5440.0}, {"date": "2017-09-13", "close": 1.51, "volume": 5595.0}, {"date": "2017-09-14", "close": 1.54, "volume": 804.0}, {"date": "2017-10-06", "close": 1.65, "volume": 9000.0}, {"date": "2017-10-09", "close": 1.65, "volume": 600.0}, {"date": "2017-10-17", "close": 1.65, "volume": 1019.0}, {"date": "2017-10-23", "close": 1.65, "volume": 4500.0}, {"date": "2017-10-25", "close": 1.7, "volume": 400.0}, {"date": "2017-10-26", "close": 1.7, "volume": 3840.0}, {"date": "2017-11-01", "close": 1.7, "volume": 5000.0}, {"date": "2017-11-02", "close": 1.76, "volume": 15000.0}, {"date": "2017-11-03", "close": 1.8, "volume": 22366.0}, {"date": "2017-11-10", "close": 1.78, "volume": 770.0}, {"date": "2017-11-13", "close": 1.81, "volume": 15000.0}, {"date": "2017-11-14", "close": 1.83, "volume": 5500.0}, {"date": "2017-11-15", "close": 1.84, "volume": 804.0}, {"date": "2017-11-16", "close": 1.85, "volume": 5000.0}, {"date": "2017-11-17", "close": 1.85, "volume": 2938.0}, {"date": "2017-11-20", "close": 1.88, "volume": 32647.0}, {"date": "2017-11-21", "close": 1.89, "volume": 20789.0}, {"date": "2017-11-22", "close": 1.9, "volume": 23211.0}, {"date": "2017-11-28", "close": 1.93, "volume": 4000.0}, {"date": "2017-11-30", "close": 1.91, "volume": 1600.0}, {"date": "2017-12-01", "close": 1.94, "volume": 300.0}, {"date": "2017-12-05", "close": 1.92, "volume": 5700.0}, {"date": "2017-12-07", "close": 1.93, "volume": 1500.0}, {"date": "2017-12-12", "close": 1.98, "volume": 3200.0}, {"date": "2017-12-13", "close": 1.98, "volume": 5000.0}, {"date": "2017-12-18", "close": 1.98, "volume": 2850.0}, {"date": "2018-01-04", "close": 1.98, "volume": 2500.0}, {"date": "2018-01-08", "close": 2.0, "volume": 4000.0}, {"date": "2018-01-10", "close": 2.0, "volume": 1500.0}, {"date": "2018-01-11", "close": 2.0, "volume": 2000.0}, {"date": "2018-01-12", "close": 2.0, "volume": 4375.0}, {"date": "2018-01-19", "close": 1.98, "volume": 789.0}, {"date": "2018-02-07", "close": 2.0, "volume": 9625.0}, {"date": "2018-02-09", "close": 2.1, "volume": 350.0}, {"date": "2018-02-19", "close": 2.0, "volume": 14277.0}, {"date": "2018-02-28", "close": 2.0, "volume": 1000.0}, {"date": "2018-03-01", "close": 2.0, "volume": 1000.0}, {"date": "2018-03-12", "close": 2.0, "volume": 1000.0}, {"date": "2018-03-14", "close": 2.0, "volume": 4001.0}, {"date": "2018-03-22", "close": 2.0, "volume": 10000.0}, {"date": "2018-03-27", "close": 2.0, "volume": 1000.0}, {"date": "2018-03-28", "close": 2.0, "volume": 1471.0}, {"date": "2018-04-10", "close": 2.09, "volume": 600.0}, {"date": "2018-04-12", "close": 2.0, "volume": 1293.0}, {"date": "2018-04-26", "close": 2.0, "volume": 3147.0}, {"date": "2018-05-07", "close": 2.0, "volume": 625.0}, {"date": "2018-05-14", "close": 2.0, "volume": 1500.0}, {"date": "2018-05-16", "close": 2.0, "volume": 1500.0}, {"date": "2018-05-18", "close": 2.0, "volume": 1500.0}, {"date": "2018-05-21", "close": 2.0, "volume": 5000.0}, {"date": "2018-06-04", "close": 2.0, "volume": 2000.0}, {"date": "2018-06-07", "close": 2.09, "volume": 172.0}, {"date": "2018-06-12", "close": 2.0, "volume": 1217.0}, {"date": "2018-06-20", "close": 2.0, "volume": 1805.0}, {"date": "2018-06-29", "close": 2.05, "volume": 260.0}, {"date": "2018-07-05", "close": 2.0, "volume": 30.0}, {"date": "2018-07-06", "close": 2.0, "volume": 41.0}, {"date": "2018-07-10", "close": 2.0, "volume": 2000.0}, {"date": "2018-07-11", "close": 2.0, "volume": 2412.0}, {"date": "2018-07-12", "close": 2.0, "volume": 2000.0}, {"date": "2018-07-17", "close": 1.99, "volume": 12168.0}, {"date": "2018-07-20", "close": 2.0, "volume": 276.0}, {"date": "2018-07-24", "close": 2.0, "volume": 10000.0}, {"date": "2018-07-26", "close": 2.0, "volume": 1250.0}, {"date": "2018-07-31", "close": 2.0, "volume": 1000.0}, {"date": "2018-08-08", "close": 2.0, "volume": 1000.0}, {"date": "2018-08-10", "close": 2.0, "volume": 2500.0}, {"date": "2018-08-14", "close": 2.0, "volume": 30000.0}, {"date": "2018-08-17", "close": 2.0, "volume": 2445.0}, {"date": "2018-08-21", "close": 2.0, "volume": 16785.0}, {"date": "2018-08-24", "close": 2.0, "volume": 1500.0}, {"date": "2018-08-30", "close": 2.0, "volume": 1839.0}, {"date": "2018-08-31", "close": 2.0, "volume": 2500.0}, {"date": "2018-09-04", "close": 2.0, "volume": 1250.0}, {"date": "2018-09-05", "close": 2.1, "volume": 9955.0}, {"date": "2018-09-07", "close": 2.12, "volume": 1920.0}, {"date": "2018-09-12", "close": 2.0, "volume": 1000.0}, {"date": "2018-09-17", "close": 2.09, "volume": 15928.0}, {"date": "2018-09-20", "close": 2.08, "volume": 11000.0}, {"date": "2018-09-24", "close": 2.08, "volume": 2000.0}, {"date": "2018-09-26", "close": 2.08, "volume": 1500.0}, {"date": "2018-09-28", "close": 2.11, "volume": 1000.0}, {"date": "2018-10-01", "close": 2.08, "volume": 1668.0}, {"date": "2018-10-02", "close": 2.11, "volume": 9000.0}, {"date": "2018-10-03", "close": 2.1, "volume": 1650.0}, {"date": "2018-10-08", "close": 2.12, "volume": 645.0}, {"date": "2018-10-23", "close": 2.1, "volume": 2940.0}, {"date": "2018-11-05", "close": 2.1, "volume": 600.0}, {"date": "2018-11-08", "close": 2.08, "volume": 300.0}, {"date": "2018-11-14", "close": 2.1, "volume": 2668.0}, {"date": "2018-11-16", "close": 2.1, "volume": 3601.0}, {"date": "2018-11-20", "close": 2.11, "volume": 40000.0}, {"date": "2018-11-21", "close": 2.15, "volume": 15000.0}, {"date": "2018-11-30", "close": 2.3, "volume": 3480.0}, {"date": "2018-12-03", "close": 2.4, "volume": 2958.0}, {"date": "2018-12-04", "close": 2.4, "volume": 114.0}, {"date": "2018-12-05", "close": 2.33, "volume": 4000.0}, {"date": "2018-12-07", "close": 2.4, "volume": 1225.0}, {"date": "2018-12-13", "close": 2.36, "volume": 250.0}, {"date": "2018-12-27", "close": 2.43, "volume": 2000.0}, {"date": "2019-01-02", "close": 2.43, "volume": 2656.0}, {"date": "2019-01-04", "close": 2.43, "volume": 2000.0}, {"date": "2019-01-10", "close": 2.43, "volume": 3510.0}, {"date": "2019-01-11", "close": 2.31, "volume": 51.0}, {"date": "2019-01-15", "close": 2.31, "volume": 169.0}, {"date": "2019-01-16", "close": 2.26, "volume": 465.0}, {"date": "2019-01-17", "close": 2.26, "volume": 2203.0}, {"date": "2019-01-21", "close": 2.15, "volume": 250.0}, {"date": "2019-01-22", "close": 2.1, "volume": 11240.0}, {"date": "2019-01-23", "close": 2.14, "volume": 185.0}, {"date": "2019-02-11", "close": 2.12, "volume": 1185.0}, {"date": "2019-02-12", "close": 2.12, "volume": 1000.0}, {"date": "2019-02-13", "close": 2.12, "volume": 7450.0}, {"date": "2019-02-14", "close": 2.12, "volume": 6481.0}, {"date": "2019-02-15", "close": 2.12, "volume": 2666.0}, {"date": "2019-03-01", "close": 2.06, "volume": 241.0}, {"date": "2019-03-04", "close": 2.0, "volume": 3420.0}, {"date": "2019-03-06", "close": 2.01, "volume": 251.0}, {"date": "2019-03-07", "close": 2.0, "volume": 200000.0}, {"date": "2019-03-08", "close": 2.0, "volume": 220.0}, {"date": "2019-03-12", "close": 2.0, "volume": 2946.0}, {"date": "2019-03-14", "close": 2.0, "volume": 500.0}, {"date": "2019-03-18", "close": 2.0, "volume": 1000.0}, {"date": "2019-03-22", "close": 2.0, "volume": 1419.0}, {"date": "2019-03-25", "close": 2.0, "volume": 2600.0}, {"date": "2019-03-28", "close": 2.0, "volume": 6000.0}, {"date": "2019-04-04", "close": 2.0, "volume": 1000.0}, {"date": "2019-04-15", "close": 2.0, "volume": 2286.0}, {"date": "2019-04-17", "close": 2.0, "volume": 2866.0}, {"date": "2019-04-18", "close": 2.0, "volume": 1590.0}, {"date": "2019-04-26", "close": 1.925, "volume": 255.0}, {"date": "2019-04-29", "close": 1.75, "volume": 251.0}, {"date": "2019-04-30", "close": 1.75, "volume": 320.0}, {"date": "2019-05-01", "close": 1.675, "volume": 182.0}, {"date": "2019-05-02", "close": 1.675, "volume": 4275.0}, {"date": "2019-05-07", "close": 1.5, "volume": 4000.0}, {"date": "2019-05-08", "close": 1.5, "volume": 6150.0}, {"date": "2019-05-09", "close": 1.5, "volume": 4000.0}, {"date": "2019-05-10", "close": 1.62, "volume": 1975.0}, {"date": "2019-05-13", "close": 1.62, "volume": 1897.0}, {"date": "2019-05-14", "close": 1.62, "volume": 2732.0}, {"date": "2019-05-16", "close": 1.62, "volume": 434.0}, {"date": "2019-05-20", "close": 1.6, "volume": 1700.0}, {"date": "2019-05-27", "close": 1.6, "volume": 465.0}, {"date": "2019-05-30", "close": 1.6, "volume": 1000.0}, {"date": "2019-06-04", "close": 1.61, "volume": 2545.0}, {"date": "2019-06-19", "close": 1.61, "volume": 1000.0}, {"date": "2019-06-20", "close": 1.61, "volume": 1000.0}, {"date": "2019-07-01", "close": 1.61, "volume": 1566.0}, {"date": "2019-07-02", "close": 1.62, "volume": 12500.0}, {"date": "2019-07-10", "close": 1.675, "volume": 460.0}, {"date": "2019-07-16", "close": 1.7, "volume": 650.0}, {"date": "2019-07-17", "close": 1.705, "volume": 227.0}, {"date": "2019-07-23", "close": 1.705, "volume": 231.0}, {"date": "2019-07-24", "close": 1.705, "volume": 2442.0}, {"date": "2019-07-26", "close": 1.71, "volume": 260.0}, {"date": "2019-08-02", "close": 1.75, "volume": 680.0}, {"date": "2019-08-16", "close": 1.8, "volume": 1000.0}, {"date": "2019-08-19", "close": 1.8, "volume": 1130.0}, {"date": "2019-08-20", "close": 1.8, "volume": 570.0}, {"date": "2019-08-22", "close": 1.8, "volume": 1000.0}, {"date": "2019-09-02", "close": 1.85, "volume": 4343.0}, {"date": "2019-09-03", "close": 2.0, "volume": 8114.0}, {"date": "2019-09-06", "close": 2.1, "volume": 1157.0}, {"date": "2019-09-09", "close": 2.05, "volume": 230.0}, {"date": "2019-09-10", "close": 2.05, "volume": 2306.0}, {"date": "2019-09-12", "close": 2.05, "volume": 261.0}, {"date": "2019-09-13", "close": 2.05, "volume": 89.0}, {"date": "2019-09-17", "close": 2.0, "volume": 277.0}, {"date": "2019-09-18", "close": 2.01, "volume": 2276.0}, {"date": "2019-09-19", "close": 2.01, "volume": 276.0}, {"date": "2019-09-20", "close": 2.01, "volume": 277.0}, {"date": "2019-09-25", "close": 2.0, "volume": 14940.0}, {"date": "2019-10-03", "close": 2.0, "volume": 944.0}, {"date": "2019-10-04", "close": 2.0, "volume": 5495.0}, {"date": "2019-10-07", "close": 1.92, "volume": 2.0}, {"date": "2019-10-09", "close": 2.05, "volume": 13284.0}, {"date": "2019-10-10", "close": 2.05, "volume": 1944.0}, {"date": "2019-10-22", "close": 2.05, "volume": 2048.0}, {"date": "2019-10-24", "close": 2.05, "volume": 300.0}, {"date": "2019-10-30", "close": 2.1, "volume": 2372.0}, {"date": "2019-11-01", "close": 2.12, "volume": 1155.0}, {"date": "2019-11-04", "close": 2.1, "volume": 83681.0}, {"date": "2019-11-05", "close": 2.11, "volume": 5680.0}, {"date": "2019-11-06", "close": 2.27, "volume": 28856.0}, {"date": "2019-11-07", "close": 2.4, "volume": 9494.0}, {"date": "2019-11-08", "close": 2.17, "volume": 26813.0}, {"date": "2019-11-11", "close": 2.16, "volume": 500.0}, {"date": "2019-11-12", "close": 2.15, "volume": 10000.0}, {"date": "2019-11-14", "close": 2.15, "volume": 10000.0}, {"date": "2019-11-15", "close": 2.15, "volume": 3942.0}, {"date": "2019-11-18", "close": 2.15, "volume": 5925.0}, {"date": "2019-11-20", "close": 2.15, "volume": 750.0}, {"date": "2019-11-21", "close": 2.15, "volume": 422.0}, {"date": "2019-11-22", "close": 2.2, "volume": 100.0}, {"date": "2019-11-28", "close": 2.2, "volume": 2470.0}, {"date": "2019-11-29", "close": 2.15, "volume": 15000.0}, {"date": "2019-12-02", "close": 2.2, "volume": 2822.0}, {"date": "2019-12-03", "close": 2.15, "volume": 28486.0}, {"date": "2019-12-09", "close": 2.15, "volume": 5497.0}, {"date": "2019-12-12", "close": 2.15, "volume": 465.0}, {"date": "2019-12-16", "close": 2.15, "volume": 1000.0}, {"date": "2019-12-17", "close": 2.15, "volume": 500.0}, {"date": "2020-01-02", "close": 2.0, "volume": 2150.0}, {"date": "2020-01-03", "close": 2.0, "volume": 600.0}, {"date": "2020-01-06", "close": 2.1, "volume": 2595.0}, {"date": "2020-01-09", "close": 2.15, "volume": 850.0}, {"date": "2020-01-15", "close": 2.14, "volume": 4976.0}, {"date": "2020-01-17", "close": 2.16, "volume": 260.0}, {"date": "2020-01-21", "close": 2.15, "volume": 2295.0}, {"date": "2020-01-22", "close": 2.15, "volume": 1150.0}, {"date": "2020-01-28", "close": 2.18, "volume": 1376.0}, {"date": "2020-01-29", "close": 2.15, "volume": 1638.0}, {"date": "2020-01-31", "close": 2.25, "volume": 350.0}, {"date": "2020-02-03", "close": 2.25, "volume": 1740.0}, {"date": "2020-02-04", "close": 2.25, "volume": 5269.0}, {"date": "2020-02-05", "close": 2.25, "volume": 500.0}, {"date": "2020-02-07", "close": 2.25, "volume": 1000.0}, {"date": "2020-02-10", "close": 2.25, "volume": 1000.0}, {"date": "2020-02-12", "close": 2.25, "volume": 329.0}, {"date": "2020-02-14", "close": 2.27, "volume": 5000.0}, {"date": "2020-02-24", "close": 2.35, "volume": 8000.0}, {"date": "2020-02-25", "close": 2.26, "volume": 271546.0}, {"date": "2020-02-26", "close": 2.25, "volume": 121504.0}, {"date": "2020-02-27", "close": 2.2, "volume": 1500.0}, {"date": "2020-02-28", "close": 2.1, "volume": 26000.0}, {"date": "2020-03-02", "close": 2.06, "volume": 9095.0}, {"date": "2020-03-06", "close": 2.06, "volume": 651.0}, {"date": "2020-03-09", "close": 2.06, "volume": 2000.0}, {"date": "2020-03-11", "close": 2.06, "volume": 13736.0}, {"date": "2020-04-06", "close": 2.0, "volume": 19423.0}, {"date": "2020-04-21", "close": 1.95, "volume": 12253.0}, {"date": "2020-04-23", "close": 2.1, "volume": 8888.0}, {"date": "2020-04-27", "close": 2.13, "volume": 8250.0}, {"date": "2020-05-13", "close": 2.18, "volume": 400.0}, {"date": "2020-05-18", "close": 2.19, "volume": 1000.0}, {"date": "2020-05-22", "close": 2.2, "volume": 9528.0}, {"date": "2020-06-01", "close": 2.25, "volume": 5000.0}, {"date": "2020-06-04", "close": 2.3, "volume": 330.0}, {"date": "2020-06-05", "close": 2.3, "volume": 12753.0}, {"date": "2020-06-09", "close": 2.3, "volume": 2000.0}, {"date": "2020-06-12", "close": 2.3, "volume": 890.0}, {"date": "2020-06-15", "close": 2.4, "volume": 15406.0}, {"date": "2020-06-16", "close": 2.4, "volume": 2364.0}, {"date": "2020-06-17", "close": 2.5, "volume": 10250.0}, {"date": "2020-06-18", "close": 2.5, "volume": 5638.0}, {"date": "2020-06-22", "close": 2.5, "volume": 1450.0}, {"date": "2020-06-26", "close": 2.6, "volume": 35.0}, {"date": "2020-06-30", "close": 2.55, "volume": 1624.0}, {"date": "2020-07-01", "close": 2.5, "volume": 6000.0}, {"date": "2020-07-02", "close": 2.6, "volume": 8465.0}, {"date": "2020-07-06", "close": 2.6, "volume": 3000.0}, {"date": "2020-07-13", "close": 2.65, "volume": 925.0}, {"date": "2020-07-22", "close": 2.55, "volume": 925.0}, {"date": "2020-07-24", "close": 2.69, "volume": 236.0}, {"date": "2020-07-30", "close": 2.65, "volume": 200.0}, {"date": "2020-07-31", "close": 2.6, "volume": 1300.0}, {"date": "2020-08-03", "close": 2.69, "volume": 745.0}, {"date": "2020-08-10", "close": 2.69, "volume": 278.0}, {"date": "2020-08-17", "close": 2.65, "volume": 1000.0}, {"date": "2020-08-25", "close": 2.69, "volume": 188.0}, {"date": "2020-08-26", "close": 2.7, "volume": 5000.0}, {"date": "2020-08-27", "close": 2.6, "volume": 3896.0}, {"date": "2020-08-28", "close": 2.65, "volume": 25922.0}, {"date": "2020-08-31", "close": 2.75, "volume": 4266.0}, {"date": "2020-09-02", "close": 2.85, "volume": 1399.0}, {"date": "2020-09-07", "close": 2.75, "volume": 7200.0}, {"date": "2020-09-09", "close": 2.75, "volume": 14224.0}, {"date": "2020-09-14", "close": 2.85, "volume": 300.0}, {"date": "2020-09-15", "close": 2.85, "volume": 176.0}, {"date": "2020-09-24", "close": 2.85, "volume": 40.0}, {"date": "2020-09-25", "close": 2.85, "volume": 2807.0}, {"date": "2020-09-28", "close": 2.88, "volume": 3000.0}, {"date": "2020-10-07", "close": 2.89, "volume": 2100.0}, {"date": "2020-10-23", "close": 2.93, "volume": 2171.0}, {"date": "2020-10-29", "close": 2.91, "volume": 3000.0}, {"date": "2020-11-18", "close": 2.9, "volume": 1189.0}, {"date": "2020-12-01", "close": 2.9, "volume": 700.0}, {"date": "2020-12-09", "close": 2.93, "volume": 3257.0}, {"date": "2020-12-14", "close": 2.93, "volume": 171.0}, {"date": "2020-12-15", "close": 2.9, "volume": 450.0}, {"date": "2020-12-16", "close": 2.8, "volume": 5000.0}, {"date": "2020-12-21", "close": 2.86, "volume": 14119.0}, {"date": "2020-12-22", "close": 2.93, "volume": 4955.0}, {"date": "2020-12-29", "close": 2.86, "volume": 5171.0}, {"date": "2020-12-30", "close": 2.86, "volume": 278.0}, {"date": "2020-12-31", "close": 2.93, "volume": 3684.0}, {"date": "2021-01-04", "close": 2.86, "volume": 1171.0}, {"date": "2021-01-07", "close": 2.86, "volume": 362.0}, {"date": "2021-01-14", "close": 2.86, "volume": 3365.0}, {"date": "2021-01-15", "close": 3.0, "volume": 3574.0}, {"date": "2021-01-18", "close": 3.05, "volume": 51.0}, {"date": "2021-01-22", "close": 3.05, "volume": 1000.0}, {"date": "2021-01-28", "close": 3.05, "volume": 1099.0}, {"date": "2021-02-01", "close": 3.05, "volume": 33.0}, {"date": "2021-02-03", "close": 3.05, "volume": 1700.0}, {"date": "2021-02-05", "close": 3.03, "volume": 655.0}, {"date": "2021-02-18", "close": 2.95, "volume": 450.0}, {"date": "2021-02-23", "close": 2.92, "volume": 202.0}, {"date": "2021-02-25", "close": 2.8, "volume": 19000.0}, {"date": "2021-02-26", "close": 2.92, "volume": 177.0}, {"date": "2021-03-05", "close": 3.21, "volume": 899.0}, {"date": "2021-03-12", "close": 2.8, "volume": 21500.0}, {"date": "2021-03-25", "close": 2.9, "volume": 1200.0}, {"date": "2021-04-22", "close": 2.98, "volume": 196.0}, {"date": "2021-04-23", "close": 2.97, "volume": 112.0}, {"date": "2021-04-27", "close": 2.94, "volume": 11564.0}, {"date": "2021-04-28", "close": 2.94, "volume": 35.0}, {"date": "2021-04-30", "close": 2.95, "volume": 1888.0}, {"date": "2021-05-13", "close": 2.9, "volume": 18000.0}, {"date": "2021-05-18", "close": 3.0, "volume": 595.0}, {"date": "2021-05-19", "close": 2.9, "volume": 20466.0}, {"date": "2021-05-25", "close": 2.9, "volume": 1000.0}, {"date": "2021-06-04", "close": 2.9, "volume": 5400.0}, {"date": "2021-06-07", "close": 2.95, "volume": 500.0}, {"date": "2021-06-21", "close": 2.9, "volume": 3300.0}, {"date": "2021-06-25", "close": 2.95, "volume": 7.0}, {"date": "2021-06-28", "close": 2.9, "volume": 2993.0}, {"date": "2021-06-30", "close": 2.9, "volume": 14600.0}, {"date": "2021-07-02", "close": 3.15, "volume": 3010.0}, {"date": "2021-07-05", "close": 3.25, "volume": 609.0}, {"date": "2021-07-06", "close": 3.25, "volume": 179.0}, {"date": "2021-07-09", "close": 3.25, "volume": 292.0}, {"date": "2021-07-13", "close": 2.95, "volume": 1875.0}, {"date": "2021-07-14", "close": 2.9, "volume": 3000.0}, {"date": "2021-07-15", "close": 2.9, "volume": 6500.0}, {"date": "2021-07-16", "close": 2.9, "volume": 292.0}, {"date": "2021-07-22", "close": 2.91, "volume": 178.0}, {"date": "2021-07-23", "close": 2.93, "volume": 1379.0}, {"date": "2021-07-26", "close": 2.94, "volume": 400.0}, {"date": "2021-07-27", "close": 2.95, "volume": 1200.0}, {"date": "2021-08-02", "close": 3.2, "volume": 357.0}, {"date": "2021-08-03", "close": 3.2, "volume": 7.0}, {"date": "2021-08-13", "close": 3.15, "volume": 1600.0}, {"date": "2021-08-18", "close": 3.15, "volume": 215.0}, {"date": "2021-08-19", "close": 3.1, "volume": 17.0}, {"date": "2021-08-20", "close": 3.1, "volume": 1.0}, {"date": "2021-08-26", "close": 3.05, "volume": 4300.0}, {"date": "2021-08-27", "close": 3.15, "volume": 1667.0}, {"date": "2021-08-31", "close": 3.06, "volume": 2173.0}, {"date": "2021-09-01", "close": 3.14, "volume": 5209.0}, {"date": "2021-09-06", "close": 3.2, "volume": 2247.0}, {"date": "2021-09-07", "close": 3.15, "volume": 1600.0}, {"date": "2021-09-09", "close": 3.2, "volume": 335.0}, {"date": "2021-09-13", "close": 3.2, "volume": 2131.0}, {"date": "2021-09-14", "close": 3.26, "volume": 158.0}, {"date": "2021-09-16", "close": 3.26, "volume": 200.0}, {"date": "2021-09-17", "close": 3.2, "volume": 333.0}, {"date": "2021-09-21", "close": 3.2, "volume": 156.0}, {"date": "2021-09-28", "close": 3.26, "volume": 3289.0}, {"date": "2021-10-11", "close": 3.2, "volume": 15000.0}, {"date": "2021-10-14", "close": 3.27, "volume": 822.0}, {"date": "2021-10-18", "close": 3.15, "volume": 29804.0}, {"date": "2021-10-19", "close": 3.15, "volume": 5196.0}, {"date": "2021-10-27", "close": 3.2, "volume": 1661.0}, {"date": "2021-10-28", "close": 3.4, "volume": 5044.0}, {"date": "2021-10-29", "close": 3.45, "volume": 5482.0}, {"date": "2021-11-03", "close": 3.45, "volume": 426.0}, {"date": "2021-11-04", "close": 3.41, "volume": 2517.0}, {"date": "2021-11-17", "close": 3.55, "volume": 1430.0}, {"date": "2021-11-23", "close": 3.45, "volume": 1.0}, {"date": "2021-11-25", "close": 3.45, "volume": 203.0}, {"date": "2021-11-26", "close": 3.3, "volume": 15000.0}, {"date": "2021-11-29", "close": 3.3, "volume": 10310.0}, {"date": "2021-12-14", "close": 3.51, "volume": 251.0}, {"date": "2021-12-15", "close": 3.5, "volume": 500.0}, {"date": "2021-12-16", "close": 3.6, "volume": 147.0}, {"date": "2021-12-17", "close": 3.6, "volume": 493.0}, {"date": "2021-12-22", "close": 3.61, "volume": 2770.0}, {"date": "2022-01-21", "close": 3.5, "volume": 23024.0}, {"date": "2022-01-27", "close": 3.5, "volume": 6528.0}, {"date": "2022-02-01", "close": 3.6, "volume": 288.0}, {"date": "2022-02-08", "close": 3.5, "volume": 5290.0}, {"date": "2022-02-10", "close": 3.51, "volume": 3126.0}, {"date": "2022-02-14", "close": 3.69, "volume": 1270.0}, {"date": "2022-02-16", "close": 3.69, "volume": 299.0}, {"date": "2022-02-18", "close": 3.7, "volume": 27.0}, {"date": "2022-02-22", "close": 3.69, "volume": 11.0}, {"date": "2022-02-24", "close": 3.3, "volume": 5342.0}, {"date": "2022-02-28", "close": 3.31, "volume": 720.0}, {"date": "2022-03-03", "close": 3.41, "volume": 6.0}, {"date": "2022-03-08", "close": 3.3, "volume": 21001.0}, {"date": "2022-03-10", "close": 3.315, "volume": 103.0}, {"date": "2022-03-15", "close": 3.32, "volume": 15.0}, {"date": "2022-03-16", "close": 3.32, "volume": 155.0}, {"date": "2022-03-23", "close": 3.4, "volume": 4327.0}, {"date": "2022-03-30", "close": 3.47, "volume": 29074.0}, {"date": "2022-04-04", "close": 3.52, "volume": 460.0}, {"date": "2022-04-11", "close": 3.64, "volume": 250.0}, {"date": "2022-04-12", "close": 3.64, "volume": 500.0}, {"date": "2022-04-14", "close": 3.62, "volume": 7.0}, {"date": "2022-04-20", "close": 3.61, "volume": 500.0}, {"date": "2022-04-21", "close": 3.6, "volume": 20799.0}, {"date": "2022-04-26", "close": 3.6, "volume": 34200.0}, {"date": "2022-04-27", "close": 3.6, "volume": 8670.0}, {"date": "2022-04-28", "close": 3.6, "volume": 1778.0}, {"date": "2022-05-10", "close": 3.6, "volume": 2000.0}, {"date": "2022-05-11", "close": 3.69, "volume": 26.0}, {"date": "2022-05-12", "close": 3.69, "volume": 3.0}, {"date": "2022-05-13", "close": 3.69, "volume": 12.0}, {"date": "2022-05-16", "close": 3.69, "volume": 9.0}, {"date": "2022-05-20", "close": 3.7, "volume": 5.0}, {"date": "2022-05-23", "close": 3.6, "volume": 1150.0}, {"date": "2022-05-27", "close": 3.65, "volume": 200.0}, {"date": "2022-05-30", "close": 3.65, "volume": 3.0}, {"date": "2022-05-31", "close": 3.65, "volume": 411.0}, {"date": "2022-06-03", "close": 3.6, "volume": 7204.0}, {"date": "2022-06-08", "close": 3.61, "volume": 291.0}, {"date": "2022-06-09", "close": 3.61, "volume": 20.0}, {"date": "2022-06-15", "close": 3.48, "volume": 27.0}, {"date": "2022-06-22", "close": 3.6, "volume": 290.0}, {"date": "2022-06-27", "close": 3.6, "volume": 2.0}, {"date": "2022-06-28", "close": 3.6, "volume": 1.0}, {"date": "2022-06-29", "close": 3.6, "volume": 6.0}, {"date": "2022-07-01", "close": 3.75, "volume": 7834.0}, {"date": "2022-07-04", "close": 3.76, "volume": 133.0}, {"date": "2022-07-05", "close": 3.75, "volume": 93437.0}, {"date": "2022-07-06", "close": 3.8, "volume": 144.0}, {"date": "2022-07-07", "close": 3.8, "volume": 1856.0}, {"date": "2022-07-08", "close": 3.8, "volume": 650.0}, {"date": "2022-07-11", "close": 3.8, "volume": 105.0}, {"date": "2022-07-14", "close": 3.8, "volume": 30.0}, {"date": "2022-07-18", "close": 3.81, "volume": 3.0}, {"date": "2022-07-20", "close": 3.81, "volume": 61.0}, {"date": "2022-07-21", "close": 3.85, "volume": 305.0}, {"date": "2022-07-22", "close": 3.78, "volume": 1247.0}, {"date": "2022-08-02", "close": 3.85, "volume": 559.0}, {"date": "2022-08-03", "close": 3.85, "volume": 631.0}, {"date": "2022-08-04", "close": 3.75, "volume": 4510.0}, {"date": "2022-08-11", "close": 3.75, "volume": 415.0}, {"date": "2022-08-12", "close": 3.8, "volume": 428.0}, {"date": "2022-08-15", "close": 3.75, "volume": 424.0}, {"date": "2022-08-17", "close": 3.75, "volume": 559.0}, {"date": "2022-08-19", "close": 3.75, "volume": 189.0}, {"date": "2022-08-24", "close": 3.75, "volume": 26.0}, {"date": "2022-08-26", "close": 3.75, "volume": 4346.0}, {"date": "2022-08-29", "close": 3.9, "volume": 5006.0}, {"date": "2022-08-30", "close": 4.0, "volume": 22000.0}, {"date": "2022-08-31", "close": 4.0, "volume": 20000.0}, {"date": "2022-09-02", "close": 4.0, "volume": 265.0}, {"date": "2022-09-05", "close": 4.0, "volume": 3000.0}, {"date": "2022-09-06", "close": 4.0, "volume": 5000.0}, {"date": "2022-09-07", "close": 4.0, "volume": 3.0}, {"date": "2022-09-12", "close": 4.1, "volume": 2363.0}, {"date": "2022-09-14", "close": 4.1, "volume": 25.0}, {"date": "2022-09-21", "close": 4.0, "volume": 8320.0}, {"date": "2022-09-23", "close": 4.0, "volume": 10211.0}, {"date": "2022-09-29", "close": 4.085, "volume": 10.0}, {"date": "2022-09-30", "close": 4.1, "volume": 252.0}, {"date": "2022-10-04", "close": 4.0, "volume": 1581.0}, {"date": "2022-10-07", "close": 4.09, "volume": 7.0}, {"date": "2022-10-10", "close": 4.09, "volume": 16.0}, {"date": "2022-10-11", "close": 4.09, "volume": 1.0}, {"date": "2022-10-13", "close": 4.09, "volume": 3.0}, {"date": "2022-10-19", "close": 4.2, "volume": 2836.0}, {"date": "2022-10-20", "close": 4.2, "volume": 700.0}, {"date": "2022-10-21", "close": 4.2, "volume": 1258.0}, {"date": "2022-10-24", "close": 4.0, "volume": 50552.0}, {"date": "2022-10-25", "close": 4.0, "volume": 6475.0}, {"date": "2022-11-03", "close": 4.0, "volume": 2550.0}, {"date": "2022-11-09", "close": 4.14, "volume": 2.0}, {"date": "2022-11-10", "close": 4.15, "volume": 490.0}, {"date": "2022-11-11", "close": 4.0, "volume": 5094.0}, {"date": "2022-11-17", "close": 4.0, "volume": 1031.0}, {"date": "2022-11-24", "close": 4.1, "volume": 919.0}, {"date": "2022-12-05", "close": 4.1, "volume": 5.0}, {"date": "2022-12-06", "close": 4.02, "volume": 3494.0}, {"date": "2022-12-15", "close": 4.02, "volume": 2.0}, {"date": "2022-12-19", "close": 4.02, "volume": 3.0}, {"date": "2022-12-21", "close": 4.0, "volume": 4516.0}, {"date": "2022-12-22", "close": 4.09, "volume": 1.0}, {"date": "2023-01-06", "close": 4.09, "volume": 23.0}, {"date": "2023-01-09", "close": 4.09, "volume": 123.0}, {"date": "2023-01-10", "close": 4.0, "volume": 159.0}, {"date": "2023-01-12", "close": 4.09, "volume": 1.0}, {"date": "2023-01-13", "close": 4.09, "volume": 276.0}, {"date": "2023-01-16", "close": 4.09, "volume": 25.0}, {"date": "2023-01-17", "close": 4.06, "volume": 1217.0}, {"date": "2023-01-18", "close": 4.0, "volume": 13783.0}, {"date": "2023-01-19", "close": 4.0, "volume": 1530.0}, {"date": "2023-01-23", "close": 4.0, "volume": 4106.0}, {"date": "2023-01-27", "close": 4.0, "volume": 260.0}, {"date": "2023-01-30", "close": 4.0, "volume": 237.0}, {"date": "2023-02-02", "close": 4.03, "volume": 1243.0}, {"date": "2023-02-03", "close": 4.0, "volume": 376.0}, {"date": "2023-02-07", "close": 4.0, "volume": 247.0}, {"date": "2023-02-08", "close": 3.87, "volume": 3.0}, {"date": "2023-02-13", "close": 3.9, "volume": 1509.0}, {"date": "2023-02-21", "close": 4.01, "volume": 3.0}, {"date": "2023-02-22", "close": 4.1, "volume": 549.0}, {"date": "2023-02-28", "close": 4.1, "volume": 386.0}, {"date": "2023-03-01", "close": 4.08, "volume": 1275.0}, {"date": "2023-03-02", "close": 4.09, "volume": 1.0}, {"date": "2023-03-13", "close": 3.95, "volume": 267.0}, {"date": "2023-03-27", "close": 4.09, "volume": 3668.0}, {"date": "2023-03-28", "close": 4.06, "volume": 140.0}, {"date": "2023-03-29", "close": 4.09, "volume": 6846.0}, {"date": "2023-03-30", "close": 4.09, "volume": 488.0}, {"date": "2023-04-03", "close": 4.06, "volume": 2914.0}, {"date": "2023-04-04", "close": 4.06, "volume": 121.0}, {"date": "2023-04-06", "close": 4.08, "volume": 1.0}, {"date": "2023-04-11", "close": 4.08, "volume": 243.0}, {"date": "2023-04-13", "close": 4.0, "volume": 3807.0}, {"date": "2023-04-18", "close": 4.07, "volume": 6.0}, {"date": "2023-04-19", "close": 4.07, "volume": 65.0}, {"date": "2023-04-20", "close": 4.08, "volume": 344.0}, {"date": "2023-04-24", "close": 4.07, "volume": 50.0}, {"date": "2023-04-26", "close": 4.07, "volume": 1.0}, {"date": "2023-05-01", "close": 4.01, "volume": 6.0}, {"date": "2023-05-02", "close": 4.06, "volume": 98.0}, {"date": "2023-05-03", "close": 4.06, "volume": 1.0}, {"date": "2023-05-04", "close": 4.06, "volume": 125.0}, {"date": "2023-05-05", "close": 4.07, "volume": 14.0}, {"date": "2023-05-08", "close": 4.01, "volume": 6.0}, {"date": "2023-05-09", "close": 4.06, "volume": 1.0}, {"date": "2023-05-10", "close": 4.0, "volume": 876.0}, {"date": "2023-05-11", "close": 4.0, "volume": 3878.0}, {"date": "2023-05-12", "close": 4.06, "volume": 1.0}, {"date": "2023-05-15", "close": 3.99, "volume": 6.0}, {"date": "2023-05-16", "close": 4.05, "volume": 1.0}, {"date": "2023-05-17", "close": 4.05, "volume": 2.0}, {"date": "2023-05-18", "close": 4.06, "volume": 1.0}, {"date": "2023-05-22", "close": 4.04, "volume": 6.0}, {"date": "2023-05-24", "close": 4.06, "volume": 247.0}, {"date": "2023-05-29", "close": 4.01, "volume": 126.0}, {"date": "2023-05-30", "close": 4.04, "volume": 2.0}, {"date": "2023-05-31", "close": 4.01, "volume": 6.0}, {"date": "2023-06-02", "close": 4.0, "volume": 18185.0}, {"date": "2023-06-05", "close": 4.09, "volume": 3.0}, {"date": "2023-06-06", "close": 4.09, "volume": 2.0}, {"date": "2023-06-07", "close": 4.0, "volume": 2002.0}, {"date": "2023-06-08", "close": 4.01, "volume": 125.0}, {"date": "2023-06-13", "close": 4.01, "volume": 3.0}, {"date": "2023-06-14", "close": 4.0, "volume": 2.0}, {"date": "2023-06-15", "close": 4.0, "volume": 86.0}, {"date": "2023-06-16", "close": 4.0, "volume": 118.0}, {"date": "2023-06-19", "close": 3.95, "volume": 8097.0}, {"date": "2023-06-20", "close": 4.0, "volume": 8315.0}, {"date": "2023-06-21", "close": 4.01, "volume": 1.0}, {"date": "2023-06-26", "close": 4.01, "volume": 3.0}, {"date": "2023-06-27", "close": 4.01, "volume": 1.0}, {"date": "2023-06-28", "close": 4.0, "volume": 1101.0}, {"date": "2023-07-03", "close": 4.1, "volume": 7.0}, {"date": "2023-07-04", "close": 4.1, "volume": 1004.0}, {"date": "2023-07-05", "close": 4.1, "volume": 1.0}, {"date": "2023-07-07", "close": 4.1, "volume": 995.0}, {"date": "2023-07-10", "close": 4.2, "volume": 1205.0}, {"date": "2023-07-11", "close": 4.24, "volume": 3.0}, {"date": "2023-07-12", "close": 4.2, "volume": 1188.0}, {"date": "2023-07-17", "close": 4.24, "volume": 5.0}, {"date": "2023-07-18", "close": 4.24, "volume": 1014.0}, {"date": "2023-07-19", "close": 4.2, "volume": 6.0}, {"date": "2023-07-20", "close": 4.24, "volume": 178.0}, {"date": "2023-07-21", "close": 4.24, "volume": 369.0}, {"date": "2023-07-24", "close": 4.215, "volume": 1.0}, {"date": "2023-07-25", "close": 4.23, "volume": 3.0}, {"date": "2023-07-26", "close": 4.2, "volume": 127.0}, {"date": "2023-07-28", "close": 4.2, "volume": 138.0}, {"date": "2023-07-31", "close": 4.2, "volume": 480.0}, {"date": "2023-08-01", "close": 4.19, "volume": 3.0}, {"date": "2023-08-03", "close": 4.19, "volume": 2.0}, {"date": "2023-08-04", "close": 4.19, "volume": 1.0}, {"date": "2023-08-07", "close": 4.19, "volume": 3944.0}, {"date": "2023-08-08", "close": 4.24, "volume": 2003.0}, {"date": "2023-08-09", "close": 4.2, "volume": 1.0}, {"date": "2023-08-10", "close": 4.01, "volume": 3503.0}, {"date": "2023-08-21", "close": 4.1, "volume": 2039.0}, {"date": "2023-08-24", "close": 4.18, "volume": 1618.0}, {"date": "2023-08-25", "close": 4.19, "volume": 251.0}, {"date": "2023-08-28", "close": 4.31, "volume": 2676.0}, {"date": "2023-08-29", "close": 4.31, "volume": 214.0}, {"date": "2023-08-30", "close": 4.28, "volume": 3.0}, {"date": "2023-09-01", "close": 4.26, "volume": 2.0}, {"date": "2023-09-04", "close": 4.32, "volume": 29.0}, {"date": "2023-09-05", "close": 4.32, "volume": 58.0}, {"date": "2023-09-08", "close": 4.2, "volume": 253.0}, {"date": "2023-09-12", "close": 4.225, "volume": 216.0}, {"date": "2023-09-14", "close": 4.22, "volume": 500.0}, {"date": "2023-09-15", "close": 4.18, "volume": 14.0}, {"date": "2023-09-18", "close": 4.15, "volume": 3.0}, {"date": "2023-09-19", "close": 4.18, "volume": 4.0}, {"date": "2023-09-20", "close": 4.18, "volume": 130.0}, {"date": "2023-09-21", "close": 4.18, "volume": 2.0}, {"date": "2023-09-26", "close": 4.2, "volume": 1.0}, {"date": "2023-09-27", "close": 4.23, "volume": 29.0}, {"date": "2023-09-28", "close": 4.22, "volume": 1.0}, {"date": "2023-09-29", "close": 4.18, "volume": 222.0}, {"date": "2023-10-03", "close": 4.17, "volume": 4.0}, {"date": "2023-10-05", "close": 4.0, "volume": 245.0}, {"date": "2023-10-09", "close": 4.0, "volume": 1728.0}, {"date": "2023-10-10", "close": 4.0, "volume": 5.0}, {"date": "2023-10-16", "close": 4.0, "volume": 10513.0}, {"date": "2023-10-17", "close": 4.22, "volume": 3.0}, {"date": "2023-10-18", "close": 4.19, "volume": 28.0}, {"date": "2023-10-23", "close": 4.22, "volume": 91.0}, {"date": "2023-10-24", "close": 4.19, "volume": 418.0}, {"date": "2023-10-27", "close": 4.19, "volume": 23.0}, {"date": "2023-10-31", "close": 4.2, "volume": 3.0}, {"date": "2023-11-01", "close": 4.2, "volume": 12.0}, {"date": "2023-11-06", "close": 4.2, "volume": 256.0}, {"date": "2023-11-07", "close": 4.17, "volume": 3.0}, {"date": "2023-11-10", "close": 4.17, "volume": 142.0}, {"date": "2023-11-13", "close": 4.18, "volume": 4.0}, {"date": "2023-11-15", "close": 4.175, "volume": 198.0}, {"date": "2023-11-16", "close": 4.175, "volume": 3.0}, {"date": "2023-11-17", "close": 4.18, "volume": 137.0}, {"date": "2023-11-21", "close": 4.19, "volume": 4.0}, {"date": "2023-11-22", "close": 4.185, "volume": 3.0}, {"date": "2023-11-23", "close": 4.18, "volume": 124.0}, {"date": "2023-11-27", "close": 4.19, "volume": 10015.0}, {"date": "2023-11-30", "close": 4.22, "volume": 325.0}, {"date": "2023-12-01", "close": 4.32, "volume": 258.0}, {"date": "2023-12-04", "close": 4.34, "volume": 446.0}, {"date": "2023-12-05", "close": 4.34, "volume": 19.0}, {"date": "2023-12-07", "close": 4.5, "volume": 2.0}, {"date": "2023-12-11", "close": 4.5, "volume": 476.0}, {"date": "2023-12-12", "close": 4.5, "volume": 2.0}, {"date": "2023-12-13", "close": 4.5, "volume": 4781.0}, {"date": "2023-12-14", "close": 4.5, "volume": 6106.0}, {"date": "2023-12-15", "close": 4.6, "volume": 300.0}, {"date": "2023-12-20", "close": 4.85, "volume": 205.0}, {"date": "2023-12-21", "close": 4.86, "volume": 133.0}, {"date": "2023-12-27", "close": 4.91, "volume": 656.0}, {"date": "2023-12-28", "close": 5.0, "volume": 500.0}, {"date": "2023-12-29", "close": 4.95, "volume": 1279.0}, {"date": "2024-01-02", "close": 5.0, "volume": 2.0}, {"date": "2024-01-04", "close": 5.0, "volume": 1.0}, {"date": "2024-01-05", "close": 5.0, "volume": 2.0}, {"date": "2024-01-08", "close": 5.0, "volume": 2979.0}, {"date": "2024-01-09", "close": 5.0, "volume": 1006.0}, {"date": "2024-01-15", "close": 4.96, "volume": 48.0}, {"date": "2024-01-16", "close": 4.99, "volume": 2006.0}, {"date": "2024-01-17", "close": 4.99, "volume": 5006.0}, {"date": "2024-01-18", "close": 4.95, "volume": 45.0}, {"date": "2024-01-19", "close": 4.95, "volume": 217.0}, {"date": "2024-01-22", "close": 4.95, "volume": 7.0}, {"date": "2024-01-23", "close": 4.99, "volume": 5873.0}, {"date": "2024-01-24", "close": 4.99, "volume": 20.0}, {"date": "2024-01-25", "close": 4.99, "volume": 41.0}, {"date": "2024-01-29", "close": 4.99, "volume": 210.0}, {"date": "2024-01-30", "close": 5.0, "volume": 2.0}, {"date": "2024-01-31", "close": 4.9, "volume": 1000.0}, {"date": "2024-02-01", "close": 5.0, "volume": 235.0}, {"date": "2024-02-02", "close": 5.0, "volume": 1.0}, {"date": "2024-02-05", "close": 5.02, "volume": 31.0}, {"date": "2024-02-06", "close": 5.09, "volume": 8.0}, {"date": "2024-02-07", "close": 5.26, "volume": 1584.0}, {"date": "2024-02-08", "close": 5.26, "volume": 3337.0}, {"date": "2024-02-09", "close": 5.21, "volume": 30.0}, {"date": "2024-02-12", "close": 5.21, "volume": 2.0}, {"date": "2024-02-13", "close": 5.23, "volume": 12.0}, {"date": "2024-02-14", "close": 5.2, "volume": 3.0}, {"date": "2024-02-15", "close": 5.2, "volume": 9.0}, {"date": "2024-02-22", "close": 5.33, "volume": 11.0}, {"date": "2024-02-26", "close": 5.51, "volume": 2196.0}, {"date": "2024-02-27", "close": 5.35, "volume": 1511.0}, {"date": "2024-02-29", "close": 5.35, "volume": 243.0}, {"date": "2024-03-01", "close": 5.4, "volume": 101.0}, {"date": "2024-03-04", "close": 5.45, "volume": 280.0}, {"date": "2024-03-05", "close": 5.49, "volume": 2.0}, {"date": "2024-03-08", "close": 5.49, "volume": 4.0}, {"date": "2024-03-11", "close": 5.2, "volume": 616.0}, {"date": "2024-03-12", "close": 5.2, "volume": 256.0}, {"date": "2024-03-13", "close": 5.26, "volume": 3.0}, {"date": "2024-03-15", "close": 5.2, "volume": 3410.0}, {"date": "2024-03-18", "close": 5.25, "volume": 25.0}, {"date": "2024-03-19", "close": 5.19, "volume": 2.0}, {"date": "2024-03-20", "close": 5.12, "volume": 1.0}, {"date": "2024-03-21", "close": 5.11, "volume": 1.0}, {"date": "2024-03-25", "close": 5.13, "volume": 48.0}, {"date": "2024-03-26", "close": 5.15, "volume": 270.0}, {"date": "2024-04-02", "close": 5.15, "volume": 111.0}, {"date": "2024-04-03", "close": 5.15, "volume": 897.0}, {"date": "2024-04-08", "close": 5.15, "volume": 115.0}, {"date": "2024-04-09", "close": 5.14, "volume": 3.0}, {"date": "2024-04-10", "close": 5.25, "volume": 255.0}, {"date": "2024-04-15", "close": 5.25, "volume": 3.0}, {"date": "2024-04-16", "close": 5.23, "volume": 3.0}, {"date": "2024-04-18", "close": 5.21, "volume": 96.0}, {"date": "2024-04-19", "close": 5.19, "volume": 1.0}, {"date": "2024-04-22", "close": 5.19, "volume": 32.0}, {"date": "2024-04-23", "close": 5.17, "volume": 3.0}, {"date": "2024-04-26", "close": 5.16, "volume": 5.0}, {"date": "2024-04-29", "close": 5.15, "volume": 210.0}, {"date": "2024-04-30", "close": 4.97, "volume": 1838.0}, {"date": "2024-05-01", "close": 4.8, "volume": 6095.0}, {"date": "2024-05-02", "close": 4.8, "volume": 1.0}, {"date": "2024-05-03", "close": 5.1, "volume": 1293.0}, {"date": "2024-05-06", "close": 4.99, "volume": 733.0}, {"date": "2024-05-07", "close": 4.98, "volume": 3.0}, {"date": "2024-05-08", "close": 4.98, "volume": 211.0}, {"date": "2024-05-09", "close": 4.75, "volume": 9877.0}, {"date": "2024-05-13", "close": 4.85, "volume": 209.0}, {"date": "2024-05-14", "close": 4.8, "volume": 1915.0}, {"date": "2024-05-16", "close": 5.0, "volume": 10455.0}, {"date": "2024-05-22", "close": 5.12, "volume": 199.0}, {"date": "2024-05-23", "close": 5.0, "volume": 3821.0}, {"date": "2024-05-28", "close": 5.0, "volume": 304.0}, {"date": "2024-05-29", "close": 5.02, "volume": 64.0}, {"date": "2024-05-30", "close": 5.1, "volume": 33.0}, {"date": "2024-05-31", "close": 5.25, "volume": 5586.0}, {"date": "2024-06-03", "close": 5.25, "volume": 1387.0}, {"date": "2024-06-04", "close": 5.25, "volume": 605.0}, {"date": "2024-06-05", "close": 5.25, "volume": 200.0}, {"date": "2024-06-06", "close": 5.25, "volume": 2.0}, {"date": "2024-06-07", "close": 5.25, "volume": 1.0}, {"date": "2024-06-11", "close": 5.22, "volume": 193.0}, {"date": "2024-06-13", "close": 5.22, "volume": 2.0}, {"date": "2024-06-17", "close": 5.22, "volume": 476.0}, {"date": "2024-06-18", "close": 5.28, "volume": 7534.0}, {"date": "2024-06-19", "close": 5.27, "volume": 35.0}, {"date": "2024-06-24", "close": 5.29, "volume": 192.0}, {"date": "2024-06-26", "close": 5.36, "volume": 3671.0}, {"date": "2024-07-01", "close": 5.2, "volume": 3556.0}, {"date": "2024-07-02", "close": 4.99, "volume": 11692.0}, {"date": "2024-07-03", "close": 4.99, "volume": 413.0}, {"date": "2024-07-10", "close": 4.99, "volume": 2253.0}, {"date": "2024-07-12", "close": 4.99, "volume": 5894.0}, {"date": "2024-07-15", "close": 5.05, "volume": 407.0}, {"date": "2024-07-16", "close": 5.1, "volume": 208.0}, {"date": "2024-07-17", "close": 5.1, "volume": 215.0}, {"date": "2024-07-18", "close": 5.1, "volume": 3631.0}, {"date": "2024-08-05", "close": 5.13, "volume": 275.0}, {"date": "2024-08-12", "close": 5.1, "volume": 126.0}, {"date": "2024-08-23", "close": 5.1, "volume": 2233.0}, {"date": "2024-08-26", "close": 5.07, "volume": 3005.0}, {"date": "2024-08-27", "close": 5.07, "volume": 2501.0}, {"date": "2024-08-29", "close": 5.12, "volume": 3840.0}, {"date": "2024-09-02", "close": 5.33, "volume": 197.0}, {"date": "2024-09-06", "close": 5.4, "volume": 3500.0}, {"date": "2024-09-13", "close": 5.2, "volume": 2525.0}, {"date": "2024-09-16", "close": 5.39, "volume": 3659.0}, {"date": "2024-09-17", "close": 5.4, "volume": 373.0}, {"date": "2024-09-18", "close": 5.4, "volume": 9186.0}, {"date": "2024-09-19", "close": 5.4, "volume": 459.0}, {"date": "2024-09-20", "close": 5.37, "volume": 188.0}, {"date": "2024-09-23", "close": 5.4, "volume": 2071.0}, {"date": "2024-09-25", "close": 5.38, "volume": 2.0}, {"date": "2024-09-26", "close": 5.35, "volume": 2560.0}, {"date": "2024-09-27", "close": 5.31, "volume": 2.0}, {"date": "2024-09-30", "close": 5.32, "volume": 8.0}, {"date": "2024-10-17", "close": 5.34, "volume": 1.0}, {"date": "2024-10-21", "close": 5.4, "volume": 1.0}, {"date": "2024-10-24", "close": 5.61, "volume": 800.0}, {"date": "2024-10-28", "close": 5.89, "volume": 2560.0}, {"date": "2024-10-29", "close": 6.0, "volume": 669.0}, {"date": "2024-10-30", "close": 6.02, "volume": 162.0}, {"date": "2024-10-31", "close": 6.05, "volume": 305.0}, {"date": "2024-11-01", "close": 6.03, "volume": 1.0}, {"date": "2024-11-04", "close": 6.03, "volume": 1.0}, {"date": "2024-11-05", "close": 6.04, "volume": 3.0}, {"date": "2024-11-06", "close": 6.08, "volume": 20.0}, {"date": "2024-11-07", "close": 6.09, "volume": 4.0}, {"date": "2024-11-08", "close": 6.3, "volume": 5639.0}, {"date": "2024-11-11", "close": 6.3, "volume": 2.0}, {"date": "2024-11-12", "close": 6.46, "volume": 2.0}, {"date": "2024-11-13", "close": 6.66, "volume": 148.0}, {"date": "2024-11-14", "close": 6.8, "volume": 813.0}, {"date": "2024-11-15", "close": 6.8, "volume": 1314.0}, {"date": "2024-11-18", "close": 6.8, "volume": 76.0}, {"date": "2024-11-19", "close": 6.78, "volume": 2.0}, {"date": "2024-11-20", "close": 6.8, "volume": 410.0}, {"date": "2024-11-25", "close": 6.85, "volume": 247.0}, {"date": "2024-11-29", "close": 7.03, "volume": 74.0}, {"date": "2024-12-02", "close": 7.12, "volume": 4.0}, {"date": "2024-12-03", "close": 7.19, "volume": 250.0}, {"date": "2024-12-04", "close": 7.26, "volume": 558.0}, {"date": "2024-12-11", "close": 7.34, "volume": 7.0}, {"date": "2024-12-12", "close": 7.34, "volume": 161.0}, {"date": "2024-12-13", "close": 7.39, "volume": 300.0}, {"date": "2024-12-16", "close": 7.43, "volume": 7.0}, {"date": "2024-12-17", "close": 7.8, "volume": 711.0}, {"date": "2024-12-18", "close": 7.78, "volume": 5767.0}, {"date": "2024-12-23", "close": 7.88, "volume": 12186.0}, {"date": "2024-12-24", "close": 7.88, "volume": 65743.0}, {"date": "2024-12-30", "close": 7.97, "volume": 4556.0}, {"date": "2024-12-31", "close": 8.0, "volume": 15153.0}, {"date": "2025-01-02", "close": 8.0, "volume": 17.0}, {"date": "2025-01-03", "close": 8.0, "volume": 1.0}, {"date": "2025-01-07", "close": 7.5, "volume": 88.0}, {"date": "2025-01-08", "close": 7.84, "volume": 152.0}, {"date": "2025-01-09", "close": 8.0, "volume": 337.0}, {"date": "2025-01-10", "close": 8.0, "volume": 829.0}, {"date": "2025-01-13", "close": 8.0, "volume": 1223.0}, {"date": "2025-01-14", "close": 8.0, "volume": 9.0}, {"date": "2025-01-15", "close": 7.99, "volume": 10.0}, {"date": "2025-01-16", "close": 8.0, "volume": 13.0}, {"date": "2025-01-17", "close": 7.99, "volume": 1000.0}, {"date": "2025-01-20", "close": 7.99, "volume": 266.0}, {"date": "2025-01-21", "close": 7.7, "volume": 255.0}, {"date": "2025-01-22", "close": 7.8, "volume": 1000.0}, {"date": "2025-01-23", "close": 7.71, "volume": 215.0}, {"date": "2025-01-24", "close": 7.75, "volume": 2847.0}, {"date": "2025-01-28", "close": 7.75, "volume": 1.0}, {"date": "2025-01-30", "close": 7.83, "volume": 1.0}, {"date": "2025-01-31", "close": 7.95, "volume": 152.0}, {"date": "2025-02-03", "close": 7.95, "volume": 266.0}, {"date": "2025-02-04", "close": 7.95, "volume": 1.0}, {"date": "2025-02-05", "close": 7.83, "volume": 614.0}, {"date": "2025-02-06", "close": 7.88, "volume": 1536.0}, {"date": "2025-02-10", "close": 7.99, "volume": 265.0}, {"date": "2025-02-11", "close": 7.99, "volume": 2.0}, {"date": "2025-02-12", "close": 7.9, "volume": 4.0}, {"date": "2025-02-14", "close": 7.77, "volume": 244.0}, {"date": "2025-02-17", "close": 7.75, "volume": 103.0}, {"date": "2025-02-18", "close": 7.77, "volume": 24.0}, {"date": "2025-02-19", "close": 7.75, "volume": 547.0}, {"date": "2025-02-20", "close": 7.75, "volume": 8.0}, {"date": "2025-02-24", "close": 7.77, "volume": 10.0}, {"date": "2025-02-25", "close": 7.4, "volume": 859.0}, {"date": "2025-02-26", "close": 7.0, "volume": 2987.0}, {"date": "2025-02-27", "close": 7.25, "volume": 1092.0}, {"date": "2025-02-28", "close": 7.22, "volume": 1008.0}, {"date": "2025-03-04", "close": 7.29, "volume": 2.0}, {"date": "2025-03-05", "close": 7.14, "volume": 179.0}, {"date": "2025-03-10", "close": 6.87, "volume": 5618.0}, {"date": "2025-03-12", "close": 6.94, "volume": 2.0}, {"date": "2025-03-13", "close": 7.0, "volume": 8.0}, {"date": "2025-03-18", "close": 7.0, "volume": 90.0}, {"date": "2025-03-19", "close": 7.0, "volume": 1.0}, {"date": "2025-03-24", "close": 7.0, "volume": 1028.0}, {"date": "2025-03-25", "close": 6.7, "volume": 3882.0}, {"date": "2025-03-26", "close": 6.7, "volume": 69.0}, {"date": "2025-03-27", "close": 6.7, "volume": 120.0}, {"date": "2025-03-28", "close": 6.69, "volume": 1.0}, {"date": "2025-03-31", "close": 6.51, "volume": 58.0}, {"date": "2025-04-02", "close": 6.51, "volume": 433.0}, {"date": "2025-04-04", "close": 6.51, "volume": 300.0}, {"date": "2025-04-07", "close": 6.42, "volume": 1495.0}, {"date": "2025-04-08", "close": 6.4, "volume": 12.0}, {"date": "2025-04-09", "close": 6.26, "volume": 73.0}, {"date": "2025-04-10", "close": 6.2, "volume": 9.0}, {"date": "2025-04-14", "close": 6.26, "volume": 3.0}, {"date": "2025-04-16", "close": 6.26, "volume": 985.0}, {"date": "2025-04-29", "close": 6.4, "volume": 350.0}, {"date": "2025-05-05", "close": 6.41, "volume": 265.0}, {"date": "2025-05-09", "close": 6.4, "volume": 505.0}, {"date": "2025-05-12", "close": 6.41, "volume": 1.0}, {"date": "2025-05-15", "close": 6.4, "volume": 169.0}, {"date": "2025-05-20", "close": 6.81, "volume": 55.0}, {"date": "2025-05-21", "close": 6.9, "volume": 1982.0}, {"date": "2025-05-22", "close": 7.0, "volume": 885.0}, {"date": "2025-05-23", "close": 6.9, "volume": 95.0}, {"date": "2025-05-26", "close": 7.0, "volume": 1857.0}, {"date": "2025-05-27", "close": 7.11, "volume": 334.0}, {"date": "2025-05-29", "close": 7.12, "volume": 2.0}, {"date": "2025-05-30", "close": 7.11, "volume": 925.0}, {"date": "2025-06-04", "close": 7.11, "volume": 1.0}, {"date": "2025-06-05", "close": 7.11, "volume": 1.0}, {"date": "2025-06-06", "close": 7.11, "volume": 1246.0}, {"date": "2025-06-11", "close": 7.0, "volume": 4.0}, {"date": "2025-06-12", "close": 7.0, "volume": 3.0}, {"date": "2025-06-16", "close": 6.85, "volume": 7848.0}, {"date": "2025-06-17", "close": 7.0, "volume": 427.0}, {"date": "2025-06-18", "close": 7.0, "volume": 1.0}, {"date": "2025-06-19", "close": 6.9, "volume": 89.0}, {"date": "2025-06-24", "close": 6.9, "volume": 376.0}, {"date": "2025-06-25", "close": 6.9, "volume": 24.0}, {"date": "2025-06-27", "close": 6.9, "volume": 3062.0}, {"date": "2025-06-30", "close": 7.0, "volume": 1.0}, {"date": "2025-07-02", "close": 7.0, "volume": 4.0}, {"date": "2025-07-03", "close": 7.0, "volume": 4.0}, {"date": "2025-07-04", "close": 7.0, "volume": 72.0}, {"date": "2025-07-07", "close": 6.9, "volume": 59.0}, {"date": "2025-07-14", "close": 6.9, "volume": 7.0}, {"date": "2025-07-15", "close": 6.9, "volume": 212.0}, {"date": "2025-07-17", "close": 6.9, "volume": 1.0}, {"date": "2025-07-18", "close": 6.9, "volume": 27.0}, {"date": "2025-07-21", "close": 6.9, "volume": 8.0}, {"date": "2025-07-22", "close": 6.9, "volume": 2076.0}, {"date": "2025-07-23", "close": 6.9, "volume": 500.0}, {"date": "2025-07-24", "close": 6.9, "volume": 57.0}, {"date": "2025-08-04", "close": 6.9, "volume": 14.0}, {"date": "2025-08-05", "close": 6.8, "volume": 154.0}, {"date": "2025-08-12", "close": 6.8, "volume": 3.0}, {"date": "2025-08-13", "close": 6.8, "volume": 9.0}, {"date": "2025-08-15", "close": 6.8, "volume": 2.0}, {"date": "2025-08-18", "close": 6.8, "volume": 11.0}, {"date": "2025-08-20", "close": 6.75, "volume": 5.0}, {"date": "2025-08-22", "close": 6.75, "volume": 200.0}, {"date": "2025-08-25", "close": 6.75, "volume": 283.0}, {"date": "2025-08-26", "close": 6.64, "volume": 154.0}, {"date": "2025-08-29", "close": 6.5, "volume": 356.0}, {"date": "2025-09-01", "close": 6.44, "volume": 478.0}, {"date": "2025-09-02", "close": 6.43, "volume": 19.0}, {"date": "2025-09-05", "close": 6.4, "volume": 1.0}, {"date": "2025-09-09", "close": 6.38, "volume": 1.0}, {"date": "2025-09-18", "close": 6.38, "volume": 13.0}, {"date": "2025-09-19", "close": 6.26, "volume": 1578.0}, {"date": "2025-09-22", "close": 6.06, "volume": 923.0}, {"date": "2025-09-23", "close": 5.99, "volume": 24.0}, {"date": "2025-09-25", "close": 5.7, "volume": 1086.0}, {"date": "2025-09-30", "close": 5.5, "volume": 209.0}, {"date": "2025-10-01", "close": 5.6, "volume": 267.0}, {"date": "2025-10-02", "close": 5.6, "volume": 9.0}, {"date": "2025-10-03", "close": 5.49, "volume": 4464.0}, {"date": "2025-10-07", "close": 5.45, "volume": 2.0}, {"date": "2025-10-08", "close": 5.29, "volume": 3216.0}, {"date": "2025-10-09", "close": 5.29, "volume": 5024.0}, {"date": "2025-10-10", "close": 5.3, "volume": 884.0}, {"date": "2025-10-13", "close": 5.3, "volume": 5310.0}, {"date": "2025-10-14", "close": 5.3, "volume": 122.0}, {"date": "2025-10-15", "close": 5.3, "volume": 1447.0}, {"date": "2025-10-17", "close": 5.25, "volume": 947.0}, {"date": "2025-10-20", "close": 5.25, "volume": 60.0}, {"date": "2025-10-21", "close": 5.4, "volume": 8484.0}, {"date": "2025-10-22", "close": 5.62, "volume": 2269.0}, {"date": "2025-10-23", "close": 5.24, "volume": 824.0}, {"date": "2025-10-24", "close": 5.35, "volume": 172.0}, {"date": "2025-10-27", "close": 5.47, "volume": 212.0}, {"date": "2025-10-28", "close": 5.47, "volume": 205.0}, {"date": "2025-10-29", "close": 5.46, "volume": 9.0}, {"date": "2025-10-30", "close": 5.11, "volume": 612.0}, {"date": "2025-10-31", "close": 5.11, "volume": 1.0}, {"date": "2025-11-04", "close": 5.09, "volume": 1.0}, {"date": "2025-11-05", "close": 4.95, "volume": 876.0}, {"date": "2025-11-06", "close": 4.95, "volume": 548.0}, {"date": "2025-11-07", "close": 4.95, "volume": 135.0}, {"date": "2025-11-10", "close": 4.95, "volume": 2.0}, {"date": "2025-11-13", "close": 4.95, "volume": 1.0}, {"date": "2025-11-14", "close": 4.79, "volume": 214.0}, {"date": "2025-11-17", "close": 4.9, "volume": 329.0}, {"date": "2025-11-18", "close": 5.0, "volume": 500.0}, {"date": "2025-11-26", "close": 5.0, "volume": 113.0}, {"date": "2025-12-01", "close": 4.9, "volume": 9720.0}, {"date": "2025-12-05", "close": 4.91, "volume": 10.0}, {"date": "2025-12-08", "close": 4.96, "volume": 77.0}, {"date": "2025-12-12", "close": 4.9, "volume": 501.0}, {"date": "2025-12-15", "close": 4.95, "volume": 2.0}, {"date": "2025-12-17", "close": 5.0, "volume": 20.0}, {"date": "2025-12-18", "close": 5.1, "volume": 117.0}, {"date": "2025-12-19", "close": 5.1, "volume": 2.0}, {"date": "2025-12-23", "close": 5.08, "volume": 1.0}, {"date": "2025-12-24", "close": 5.08, "volume": 101.0}, {"date": "2025-12-30", "close": 5.07, "volume": 2.0}, {"date": "2026-01-02", "close": 4.92, "volume": 1202.0}, {"date": "2026-01-05", "close": 4.9, "volume": 203.0}, {"date": "2026-01-07", "close": 5.0, "volume": 1012.0}, {"date": "2026-01-08", "close": 5.0, "volume": 109.0}, {"date": "2026-01-12", "close": 5.09, "volume": 3617.0}, {"date": "2026-01-14", "close": 5.1, "volume": 1306.0}, {"date": "2026-01-15", "close": 5.13, "volume": 1402.0}, {"date": "2026-01-16", "close": 5.34, "volume": 1599.0}, {"date": "2026-01-19", "close": 5.33, "volume": 509.0}, {"date": "2026-01-20", "close": 5.28, "volume": 195.0}, {"date": "2026-01-27", "close": 5.26, "volume": 1020.0}, {"date": "2026-01-28", "close": 5.02, "volume": 750.0}, {"date": "2026-01-30", "close": 5.37, "volume": 1120.0}, {"date": "2026-02-02", "close": 5.36, "volume": 101.0}, {"date": "2026-02-05", "close": 5.35, "volume": 57.0}, {"date": "2026-02-06", "close": 5.36, "volume": 10000.0}, {"date": "2026-02-09", "close": 5.15, "volume": 11262.0}, {"date": "2026-02-11", "close": 5.17, "volume": 4.0}, {"date": "2026-02-16", "close": 5.17, "volume": 2013.0}, {"date": "2026-02-18", "close": 5.17, "volume": 2700.0}, {"date": "2026-02-24", "close": 5.11, "volume": 11551.0}, {"date": "2026-02-25", "close": 5.08, "volume": 44222.0}, {"date": "2026-02-26", "close": 5.07, "volume": 44929.0}, {"date": "2026-02-27", "close": 5.0, "volume": 18798.0}, {"date": "2026-03-04", "close": 5.0, "volume": 101.0}, {"date": "2026-03-05", "close": 5.0, "volume": 2.0}, {"date": "2026-03-09", "close": 4.92, "volume": 355.0}, {"date": "2026-03-10", "close": 4.9, "volume": 501.0}, {"date": "2026-03-17", "close": 5.05, "volume": 371.0}, {"date": "2026-03-23", "close": 5.49, "volume": 1815.0}, {"date": "2026-03-24", "close": 5.54, "volume": 3644.0}, {"date": "2026-03-25", "close": 5.62, "volume": 591.0}, {"date": "2026-03-30", "close": 5.61, "volume": 4.0}, {"date": "2026-04-02", "close": 5.7, "volume": 677.0}, {"date": "2026-04-07", "close": 5.71, "volume": 1.0}, {"date": "2026-04-10", "close": 5.72, "volume": 3.0}, {"date": "2026-04-13", "close": 5.59, "volume": 80.0}, {"date": "2026-04-16", "close": 5.5, "volume": 3762.0}, {"date": "2026-04-17", "close": 5.5, "volume": 1.0}, {"date": "2026-04-20", "close": 5.12, "volume": 80.0}, {"date": "2026-04-21", "close": 5.13, "volume": 50.0}, {"date": "2026-04-23", "close": 5.15, "volume": 2.0}, {"date": "2026-04-28", "close": 5.44, "volume": 78.0}, {"date": "2026-04-30", "close": 5.45, "volume": 4.0}, {"date": "2026-05-15", "close": 5.46, "volume": 1.0}, {"date": "2026-05-18", "close": 5.47, "volume": 4.0}, {"date": "2026-05-19", "close": 5.47, "volume": 6.0}, {"date": "2026-05-20", "close": 5.46, "volume": 2.0}, {"date": "2026-05-21", "close": 5.45, "volume": 2.0}, {"date": "2026-05-27", "close": 5.1, "volume": 962.0}, {"date": "2026-05-28", "close": 5.12, "volume": 1580.0}, {"date": "2026-05-29", "close": 5.12, "volume": 1000.0}, {"date": "2026-06-02", "close": 5.15, "volume": 1000.0}, {"date": "2026-06-03", "close": 5.13, "volume": 3.0}, {"date": "2026-06-04", "close": 5.13, "volume": 115.0}, {"date": "2026-06-19", "close": 5.15, "volume": 104.0}, {"date": "2026-06-22", "close": 5.13, "volume": 252.0}, {"date": "2026-06-23", "close": 5.13, "volume": 3845.0}, {"date": "2026-06-24", "close": 5.19, "volume": 914.0}, {"date": "2026-06-25", "close": 5.2, "volume": 9194.0}, {"date": "2026-06-29", "close": 5.01, "volume": 119.0}, {"date": "2026-07-03", "close": 5.1, "volume": 2878.0}, {"date": "2026-07-06", "close": 5.2, "volume": 12238.0}, {"date": "2026-07-08", "close": 5.01, "volume": 191.0}, {"date": "2026-07-10", "close": 5.01, "volume": 1.0}, {"date": "2026-07-13", "close": 5.0, "volume": 3746.0}, {"date": "2026-07-20", "close": 5.05, "volume": 7.0}, {"date": "2026-07-21", "close": 5.2, "volume": 700.0}, {"date": "2026-07-22", "close": 5.27, "volume": 405.0}, {"date": "2026-07-24", "close": 5.38, "volume": 5000.0}, {"date": "2026-07-27", "close": 5.38, "volume": 10002.0}, {"date": "2026-07-28", "close": 5.38, "volume": 12600.0}, {"date": "2026-07-29", "close": 5.33, "volume": 7985.0}, {"date": "2026-07-31", "close": 5.38, "volume": 22787.0}, {"date": "2026-08-04", "close": 5.38, "volume": 15887.0}, {"date": "2026-08-05", "close": 5.39, "volume": 481.0}, {"date": "2026-08-07", "close": 5.46, "volume": 589.0}, {"date": "2026-08-10", "close": 5.71, "volume": 184.0}, {"date": "2026-08-11", "close": 5.7, "volume": 104.0}, {"date": "2026-08-13", "close": 5.69, "volume": 1.0}, {"date": "2026-08-14", "close": 5.76, "volume": 48.0}, {"date": "2026-08-17", "close": 5.5, "volume": 377.0}, {"date": "2026-08-18", "close": 5.5, "volume": 5011.0}, {"date": "2026-08-20", "close": 5.51, "volume": 7.0}, {"date": "2026-08-26", "close": 5.5, "volume": 907.0}, {"date": "2026-08-28", "close": 5.5, "volume": 144.0}, {"date": "2026-08-31", "close": 5.81, "volume": 6679.0}, {"date": "2026-09-01", "close": 5.85, "volume": 1898.0}, {"date": "2026-09-04", "close": 6.0, "volume": 700.0}], "refreshing": true}