{"ticker": "BBL", "overview": {"name": "Brisbane Broncos Limited", "country": "Australia", "industry": "Media & Entertainment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 15910.45, "sell_n": 0, "sell_sum": 0, "net": 15910.45, "insiders": 1, "first_date": "2026-06-29", "last_date": "2026-06-29"}, "metrics": {"ticker": "BBL", "has_prices": true, "as_of": "2026-09-18", "last": 1.65, "prev_close": 1.52, "change": 0.1299999999999999, "change_pct": 0.08552631578947362, "session_volume": 9285.0, "vwap_5": 1.6208865788451772, "vwap_20": 1.6096308831508426, "vwap_60": 1.418465462196995, "vwap_250": 1.4959012081219119, "high_52w": 1.92, "low_52w": 1.15, "avg_volume_20": 20918.85, "sessions": 400, "market_cap": {"value": 149021761.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03105482-1", "src": "ASX", "ticker": "BBL", "cik": "", "company": "Brisbane Broncos Limited", "company_raw": "Brisbane Broncos Limited", "who": "Karl Douglas Morris", "who_key": "Karl Douglas Morris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15910.45, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $16K of BBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105482", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182385}], "recent_buys": [{"id": "ASX3Y-03105482-1", "src": "ASX", "ticker": "BBL", "cik": "", "company": "Brisbane Broncos Limited", "company_raw": "Brisbane Broncos Limited", "who": "Karl Douglas Morris", "who_key": "Karl Douglas Morris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15910.45, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $16K of BBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105482", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182385}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Karl Douglas Morris", "notice_type": "3Y", "direct_shares": 150000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Luisthan Pty Ltd (Morris S/F A/C)", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105482-2A1680634", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Monaghan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-09", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-30", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-30", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-05", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-12", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-10", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-11", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-31", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-29", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-22", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-08", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-24", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-05", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-05", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-27", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-10", "source_url": "https://www.marketindex.com.au/asx/bbl", "needs_ocr": 0}], "directors": [{"name": "Karl Douglas Morris", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Neil Monaghan", "first_seen": "2018-04-09", "last_seen": "2018-04-09", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Karl Douglas Morris", "who_key": "Karl Douglas Morris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15910.45, "sold": 0, "net": 15910.45, "trades": 1, "top_score": 31.1, "lean": "buying", "history": [{"action": "BUY", "amount": 15910.45, "date": "2026-06-29", "score": 31.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105482"}], "latest": {"action": "BUY", "amount": 15910.45, "date": "2026-06-29", "score": 31.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105482"}}], "activity": [], "announcements": [{"date": "2026-08-25", "form": "Periodic Reports", "title": "Half Yearly Report and Accounts", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125732-2A1691866"}, {"date": "2026-08-18", "form": "Periodic Reports", "title": "Profit Guidance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122378-2A1690165"}, {"date": "2026-06-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105482-2A1680634"}, {"date": "2026-05-19", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03091543-2A1672732"}, {"date": "2026-05-18", "form": "Periodic Reports", "title": "BBL 2026 AGM Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03091443-2A1672692"}], "performance": {"ticker": "BBL", "has_prices": true, "summary": {"n": 2, "avg": 0.9511784511784509, "win_rate": 1.0, "best": 1.7727272727272723, "worst": 0.12962962962962948, "as_of": "2026-11-02"}, "buys": [{"who": "Karl Douglas Morris", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15910.45, "date": "2026-06-29", "score": 31.1, "ref_price": 1.35, "return": 0.12962962962962948}, {"who": "Sen. Tammy Duckworth", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Duckworth, Tammy (Senator)", "amount": 1001.0, "date": "2017-12-21", "score": 0.0, "ref_price": 0.55, "return": 1.7727272727272723}]}, "price_series": [{"date": "1990-08-16", "close": 0.15, "volume": 2667.0}, {"date": "1990-08-17", "close": 0.15, "volume": null}, {"date": "1990-08-20", "close": 0.15, "volume": null}, {"date": "1990-08-21", "close": 0.15, "volume": null}, {"date": "1990-08-22", "close": 0.15, "volume": null}, {"date": "1990-08-23", "close": 0.15, "volume": null}, {"date": "1990-08-24", "close": 0.15, "volume": null}, {"date": "1990-08-27", "close": 0.15, "volume": null}, {"date": "1990-08-28", "close": 0.15, "volume": null}, {"date": "1990-08-29", "close": 0.15, "volume": null}, {"date": "1990-08-30", "close": 0.15, "volume": null}, {"date": "1990-08-31", "close": 0.15, "volume": null}, {"date": "1990-09-03", "close": 0.15, "volume": null}, {"date": "1990-09-04", "close": 0.15, "volume": null}, {"date": "1990-09-05", "close": 0.15, "volume": null}, {"date": "1990-09-06", "close": 0.15, "volume": null}, {"date": "1990-09-07", "close": 0.15, "volume": null}, {"date": "1990-09-10", "close": 0.15, "volume": null}, {"date": "1990-09-11", "close": 0.15, "volume": null}, {"date": "1990-09-12", "close": 0.15, "volume": null}, {"date": "1990-09-13", "close": 0.15, "volume": null}, {"date": "1990-09-14", "close": 0.15, "volume": null}, {"date": "1990-09-17", "close": 0.15, "volume": null}, {"date": "1990-09-18", "close": 0.15, "volume": null}, {"date": "1990-09-19", "close": 0.15, "volume": null}, {"date": "1990-09-20", "close": 0.15, "volume": null}, {"date": "1990-09-21", "close": 0.15, "volume": null}, {"date": "1990-09-24", "close": 0.15, "volume": null}, {"date": "1990-09-25", "close": 0.15, "volume": null}, {"date": "1990-09-26", "close": 0.15, "volume": null}, {"date": "1990-09-27", "close": 0.15, "volume": null}, {"date": "1990-09-28", "close": 0.15, "volume": null}, {"date": "1990-10-01", "close": 0.15, "volume": null}, {"date": "1990-10-02", "close": 0.15, "volume": null}, {"date": "1990-10-03", "close": 0.15, "volume": null}, {"date": "1990-10-04", "close": 0.15, "volume": null}, {"date": "1990-10-05", "close": 0.15, "volume": null}, {"date": "1990-10-08", "close": 0.15, "volume": null}, {"date": "1990-10-09", "close": 0.15, "volume": null}, {"date": "1990-10-10", "close": 0.15, "volume": null}, {"date": "1990-10-11", "close": 0.15, "volume": null}, {"date": "1990-10-12", "close": 0.15, "volume": null}, {"date": "1990-10-15", "close": 0.15, "volume": null}, {"date": "1990-10-16", "close": 0.15, "volume": null}, {"date": "1990-10-17", "close": 0.15, "volume": null}, {"date": "1990-10-18", "close": 0.15, "volume": null}, {"date": "1990-10-19", "close": 0.15, "volume": null}, {"date": "1990-10-22", "close": 0.15, "volume": null}, {"date": "1990-10-23", "close": 0.15, "volume": null}, {"date": "1990-10-24", "close": 0.15, "volume": null}, {"date": "1990-10-25", "close": 0.15, "volume": null}, {"date": "1990-10-26", "close": 0.15, "volume": null}, {"date": "1990-10-29", "close": 0.15, "volume": null}, {"date": "1990-10-30", "close": 0.15, "volume": null}, {"date": "1990-10-31", "close": 0.15, "volume": null}, {"date": "1990-11-01", "close": 0.15, "volume": null}, {"date": "1990-11-02", "close": 0.15, "volume": null}, {"date": "1990-11-05", "close": 0.15, "volume": null}, {"date": "1990-11-06", "close": 0.15, "volume": null}, {"date": "1990-11-07", "close": 0.15, "volume": null}, {"date": "1990-11-08", "close": 0.15, "volume": null}, {"date": "1990-11-09", "close": 0.15, "volume": null}, {"date": "1990-11-12", "close": 0.15, "volume": null}, {"date": "1990-11-13", "close": 0.15, "volume": null}, {"date": "1990-11-14", "close": 0.15, "volume": null}, {"date": "1990-11-15", "close": 0.15, "volume": null}, {"date": "1990-11-16", "close": 0.15, "volume": null}, {"date": "1990-11-19", "close": 0.15, "volume": null}, {"date": "1990-11-20", "close": 0.15, "volume": null}, {"date": "1990-11-21", "close": 0.15, "volume": null}, {"date": "1990-11-22", "close": 0.15, "volume": null}, {"date": "1990-11-23", "close": 0.15, "volume": null}, {"date": "1990-11-26", "close": 0.15, "volume": null}, {"date": "1990-11-27", "close": 0.15, "volume": null}, {"date": "1990-11-28", "close": 0.15, "volume": null}, {"date": "1990-11-29", "close": 0.15, "volume": null}, {"date": "1990-11-30", "close": 0.15, "volume": null}, {"date": "1990-12-03", "close": 0.15, "volume": null}, {"date": "1990-12-04", "close": 0.15, "volume": null}, {"date": "1990-12-05", "close": 0.15, "volume": null}, {"date": "1990-12-06", "close": 0.15, "volume": null}, {"date": "1990-12-07", "close": 0.15, "volume": null}, {"date": "1990-12-10", "close": 0.15, "volume": null}, {"date": "1990-12-11", "close": 0.15, "volume": null}, {"date": "1990-12-12", "close": 0.15, "volume": null}, {"date": "1990-12-13", "close": 0.15, "volume": null}, {"date": "1990-12-14", "close": 0.15, "volume": null}, {"date": "1990-12-17", "close": 0.15, "volume": null}, {"date": "1990-12-18", "close": 0.15, "volume": null}, {"date": "1990-12-19", "close": 0.15, "volume": null}, {"date": "1990-12-20", "close": 0.15, "volume": null}, {"date": "1990-12-21", "close": 0.15, "volume": null}, {"date": "1990-12-24", "close": 0.15, "volume": null}, {"date": "1990-12-25", "close": 0.15, "volume": null}, {"date": "1990-12-26", "close": 0.15, "volume": null}, {"date": "1990-12-27", "close": 0.15, "volume": null}, {"date": "1990-12-28", "close": 0.15, "volume": null}, {"date": "1990-12-31", "close": 0.15, "volume": null}, {"date": "1991-01-01", "close": 0.15, "volume": null}, {"date": "1991-01-02", "close": 0.15, "volume": null}, {"date": "1991-01-03", "close": 0.15, "volume": null}, {"date": "1991-01-04", "close": 0.15, "volume": null}, {"date": "1991-01-07", "close": 0.15, "volume": null}, {"date": "1991-01-08", "close": 0.15, "volume": null}, {"date": "1991-01-09", "close": 0.15, "volume": null}, {"date": "1991-01-10", "close": 0.15, "volume": null}, {"date": "1991-01-11", "close": 0.15, "volume": null}, {"date": "1991-01-14", "close": 0.15, "volume": null}, {"date": "1991-01-15", "close": 0.15, "volume": null}, {"date": "1991-01-16", "close": 0.15, "volume": null}, {"date": "1991-01-17", "close": 0.15, "volume": null}, {"date": "1991-01-18", "close": 0.15, "volume": null}, {"date": "1991-01-21", "close": 0.15, "volume": null}, {"date": "1991-01-22", "close": 0.15, "volume": null}, {"date": "1991-01-23", "close": 0.15, "volume": null}, {"date": "1991-01-24", "close": 0.15, "volume": null}, {"date": "1991-01-25", "close": 0.15, "volume": null}, {"date": "1991-01-28", "close": 0.15, "volume": null}, {"date": "1991-01-29", "close": 0.15, "volume": null}, {"date": "1991-01-30", "close": 0.15, "volume": null}, {"date": "1991-01-31", "close": 0.15, "volume": null}, {"date": "1991-02-01", "close": 0.15, "volume": null}, {"date": "1991-02-04", "close": 0.15, "volume": null}, {"date": "1991-02-05", "close": 0.15, "volume": null}, {"date": "1991-02-06", "close": 0.15, "volume": null}, {"date": "1991-02-07", "close": 0.15, "volume": null}, {"date": "1991-02-08", "close": 0.15, "volume": null}, {"date": "1991-02-11", "close": 0.15, "volume": null}, {"date": "1991-02-12", "close": 0.15, "volume": null}, {"date": "1991-02-13", "close": 0.15, "volume": null}, {"date": "1991-02-14", "close": 0.15, "volume": null}, {"date": "1991-02-15", "close": 0.15, "volume": null}, {"date": "1991-02-18", "close": 0.15, "volume": null}, {"date": "1991-02-19", "close": 0.15, "volume": null}, {"date": "1991-02-20", "close": 0.15, "volume": null}, {"date": "1991-02-21", "close": 0.15, "volume": null}, {"date": "1991-02-22", "close": 0.15, "volume": null}, {"date": "1991-02-25", "close": 0.15, "volume": null}, {"date": "1991-02-26", "close": 0.15, "volume": null}, {"date": "1991-02-27", "close": 0.15, "volume": null}, {"date": "1991-02-28", "close": 0.15, "volume": null}, {"date": "1991-03-01", "close": 0.15, "volume": null}, {"date": "1991-03-04", "close": 0.15, "volume": null}, {"date": "1991-03-05", "close": 0.15, "volume": null}, {"date": "1991-03-06", "close": 0.15, "volume": null}, {"date": "1991-03-07", "close": 0.15, "volume": null}, {"date": "1991-03-08", "close": 0.15, "volume": null}, {"date": "1991-03-11", "close": 0.15, "volume": null}, {"date": "1991-03-12", "close": 0.15, "volume": null}, {"date": "1991-03-13", "close": 0.15, "volume": null}, {"date": "1991-03-14", "close": 0.15, "volume": null}, {"date": "1991-03-15", "close": 0.15, "volume": null}, {"date": "1991-03-18", "close": 0.15, "volume": null}, {"date": "1991-03-19", "close": 0.15, "volume": null}, {"date": "1991-03-20", "close": 0.15, "volume": null}, {"date": "1991-03-21", "close": 0.15, "volume": null}, {"date": "1991-03-22", "close": 0.15, "volume": null}, {"date": "1991-03-25", "close": 0.15, "volume": null}, {"date": "1991-03-26", "close": 0.15, "volume": null}, {"date": "1991-03-27", "close": 0.15, "volume": null}, {"date": "1991-03-28", "close": 0.15, "volume": null}, {"date": "1991-03-29", "close": 0.15, "volume": null}, {"date": "1991-04-01", "close": 0.15, "volume": null}, {"date": "1991-04-02", "close": 0.15, "volume": null}, {"date": "1991-04-03", "close": 0.15, "volume": null}, {"date": "1991-04-04", "close": 0.15, "volume": null}, {"date": "1991-04-05", "close": 0.15, "volume": null}, {"date": "1991-04-08", "close": 0.15, "volume": null}, {"date": "1991-04-09", "close": 0.15, "volume": null}, {"date": "1991-04-10", "close": 0.15, "volume": null}, {"date": "1991-04-11", "close": 0.15, "volume": null}, {"date": "1991-04-12", "close": 0.15, "volume": null}, {"date": "1991-04-15", "close": 0.15, "volume": null}, {"date": "1991-04-16", "close": 0.15, "volume": null}, {"date": "1991-04-17", "close": 0.15, "volume": null}, {"date": "1991-04-18", "close": 0.15, "volume": null}, {"date": "1991-04-19", "close": 0.15, "volume": null}, {"date": "1991-04-22", "close": 0.15, "volume": null}, {"date": "1991-04-23", "close": 0.15, "volume": null}, {"date": "1991-04-24", "close": 0.15, "volume": null}, {"date": "1991-04-25", "close": 0.15, "volume": null}, {"date": "1991-04-26", "close": 0.15, "volume": null}, {"date": "1991-04-29", "close": 0.15, "volume": null}, {"date": "1991-04-30", "close": 0.15, "volume": null}, {"date": "1991-05-01", "close": 0.15, "volume": null}, {"date": "1991-05-02", "close": 0.15, "volume": null}, {"date": "1991-05-03", "close": 0.15, "volume": null}, {"date": "1991-05-06", "close": 0.15, "volume": null}, {"date": "1991-05-07", "close": 0.15, "volume": null}, {"date": "1991-05-08", "close": 0.15, "volume": null}, {"date": "1991-05-09", "close": 0.15, "volume": null}, {"date": "1991-05-10", "close": 0.15, "volume": null}, {"date": "1991-05-13", "close": 0.15, "volume": null}, {"date": "1991-05-14", "close": 0.15, "volume": null}, {"date": "1991-05-15", "close": 0.15, "volume": null}, {"date": "1991-05-16", "close": 0.15, "volume": null}, {"date": "1991-05-17", "close": 0.15, "volume": null}, {"date": "1991-05-20", "close": 0.15, "volume": null}, {"date": "1991-05-21", "close": 0.15, "volume": null}, {"date": "1991-05-22", "close": 0.15, "volume": null}, {"date": "1991-05-23", "close": 0.15, "volume": null}, {"date": "1991-05-24", "close": 0.15, "volume": null}, {"date": "1991-05-27", "close": 0.15, "volume": null}, {"date": "1991-05-28", "close": 0.15, "volume": null}, {"date": "1991-05-29", "close": 0.15, "volume": null}, {"date": "1991-05-30", "close": 0.15, "volume": null}, {"date": "1991-05-31", "close": 0.15, "volume": null}, {"date": "1991-06-03", "close": 0.15, "volume": null}, {"date": "1991-06-04", "close": 0.15, "volume": null}, {"date": "1991-06-05", "close": 0.15, "volume": null}, {"date": "1991-06-06", "close": 0.15, "volume": null}, {"date": "1991-06-07", "close": 0.15, "volume": null}, {"date": "1991-06-10", "close": 0.15, "volume": null}, {"date": "1991-06-11", "close": 0.15, "volume": null}, {"date": "1991-06-12", "close": 0.15, "volume": null}, {"date": "1991-06-13", "close": 0.15, "volume": null}, {"date": "1991-06-14", "close": 0.15, "volume": null}, {"date": "1991-06-17", "close": 0.15, "volume": null}, {"date": "1991-06-18", "close": 0.15, "volume": null}, {"date": "1991-06-19", "close": 0.15, "volume": null}, {"date": "1991-06-20", "close": 0.15, "volume": null}, {"date": "1991-06-21", "close": 0.15, "volume": null}, {"date": "1991-06-24", "close": 0.15, "volume": null}, {"date": "1991-06-25", "close": 0.15, "volume": null}, {"date": "1991-06-26", "close": 0.06, "volume": 2667.0}, {"date": "1991-06-27", "close": 0.06, "volume": null}, {"date": "1991-06-28", "close": 0.06, "volume": null}, {"date": "1991-07-01", "close": 0.06, "volume": null}, {"date": "1991-07-02", "close": 0.06, "volume": 2667.0}, {"date": "1991-07-03", "close": 0.06, "volume": null}, {"date": "1991-07-04", "close": 0.06, "volume": null}, {"date": "1991-07-05", "close": 0.06, "volume": null}, {"date": "1991-07-08", "close": 0.06, "volume": null}, {"date": "1991-07-09", "close": 0.06, "volume": null}, {"date": "1991-07-10", "close": 0.06, "volume": null}, {"date": "1991-07-11", "close": 0.06, "volume": null}, {"date": "1991-07-12", "close": 0.06, "volume": null}, {"date": "1991-07-15", "close": 0.06, "volume": null}, {"date": "1991-07-16", "close": 0.06, "volume": null}, {"date": "1991-07-17", "close": 0.06, "volume": null}, {"date": "1991-07-18", "close": 0.06, "volume": null}, {"date": "1991-07-19", "close": 0.06, "volume": null}, {"date": "1991-07-22", "close": 0.06, "volume": null}, {"date": "1991-07-23", "close": 0.06, "volume": null}, {"date": "1991-07-24", "close": 0.06, "volume": null}, {"date": "1991-07-25", "close": 0.06, "volume": null}, {"date": "1991-07-26", "close": 0.06, "volume": null}, {"date": "1991-07-29", "close": 0.06, "volume": null}, {"date": "1991-07-30", "close": 0.06, "volume": null}, {"date": "1991-07-31", "close": 0.06, "volume": null}, {"date": "1991-08-01", "close": 0.06, "volume": null}, {"date": "1991-08-02", "close": 0.06, "volume": null}, {"date": "1991-08-05", "close": 0.06, "volume": null}, {"date": "1991-08-06", "close": 0.06, "volume": null}, {"date": "1991-08-07", "close": 0.06, "volume": null}, {"date": "1991-08-08", "close": 0.06, "volume": null}, {"date": "1991-08-09", "close": 0.06, "volume": null}, {"date": "1991-08-12", "close": 0.06, "volume": null}, {"date": "1991-08-13", "close": 0.06, "volume": null}, {"date": "1991-08-14", "close": 0.06, "volume": null}, {"date": "1991-08-15", "close": 0.06, "volume": null}, {"date": "1991-08-16", "close": 0.06, "volume": null}, {"date": "1991-08-19", "close": 0.06, "volume": null}, {"date": "1991-08-20", "close": 0.06, "volume": null}, {"date": "1991-08-21", "close": 0.06, "volume": null}, {"date": "1991-08-22", "close": 0.06, "volume": null}, {"date": "1991-08-23", "close": 0.06, "volume": null}, {"date": "1991-08-26", "close": 0.06, "volume": null}, {"date": "1991-08-27", "close": 0.06, "volume": null}, {"date": "1991-08-28", "close": 0.06, "volume": null}, {"date": "1991-08-29", "close": 0.06, "volume": null}, {"date": "1991-08-30", "close": 0.06, "volume": null}, {"date": "1991-09-02", "close": 0.06, "volume": null}, {"date": "1991-09-03", "close": 0.06, "volume": null}, {"date": "1991-09-04", "close": 0.06, "volume": null}, {"date": "1991-09-05", "close": 0.06, "volume": null}, {"date": "1991-09-06", "close": 0.06, "volume": null}, {"date": "1991-09-09", "close": 0.06, "volume": null}, {"date": "1991-09-10", "close": 0.06, "volume": null}, {"date": "1991-09-11", "close": 0.06, "volume": null}, {"date": "1991-09-12", "close": 0.06, "volume": null}, {"date": "1991-09-13", "close": 0.06, "volume": null}, {"date": "1991-09-16", "close": 0.06, "volume": null}, {"date": "1991-09-17", "close": 0.06, "volume": null}, {"date": "1991-09-18", "close": 0.06, "volume": null}, {"date": "1991-09-19", "close": 0.06, "volume": null}, {"date": "1991-09-20", "close": 0.06, "volume": null}, {"date": "1991-09-23", "close": 0.06, "volume": null}, {"date": "1991-09-24", "close": 0.06, "volume": null}, {"date": "1991-09-25", "close": 0.06, "volume": null}, {"date": "1991-09-26", "close": 0.06, "volume": null}, {"date": "1991-09-27", "close": 0.06, "volume": null}, {"date": "1991-09-30", "close": 0.06, "volume": null}, {"date": "1991-10-01", "close": 0.06, "volume": null}, {"date": "1991-10-02", "close": 0.06, "volume": null}, {"date": "1991-10-03", "close": 0.06, "volume": null}, {"date": "1991-10-04", "close": 0.06, "volume": null}, {"date": "1991-10-07", "close": 0.06, "volume": null}, {"date": "1991-10-08", "close": 0.06, "volume": null}, {"date": "1991-10-09", "close": 0.06, "volume": null}, {"date": "1991-10-10", "close": 0.06, "volume": null}, {"date": "1991-10-11", "close": 0.06, "volume": null}, {"date": "1991-10-14", "close": 0.06, "volume": null}, {"date": "1991-10-15", "close": 0.06, "volume": null}, {"date": "1991-10-16", "close": 0.06, "volume": null}, {"date": "1991-10-17", "close": 0.06, "volume": null}, {"date": "1991-10-18", "close": 0.06, "volume": null}, {"date": "1991-10-21", "close": 0.06, "volume": null}, {"date": "1991-10-22", "close": 0.06, "volume": null}, {"date": "1991-10-23", "close": 0.06, "volume": null}, {"date": "1991-10-24", "close": 0.06, "volume": null}, {"date": "1991-10-25", "close": 0.06, "volume": null}, {"date": "1991-10-28", "close": 0.06, "volume": null}, {"date": "1991-10-29", "close": 0.06, "volume": null}, {"date": "1991-10-30", "close": 0.06, "volume": null}, {"date": "1991-10-31", "close": 0.06, "volume": null}, {"date": "1991-11-01", "close": 0.06, "volume": null}, {"date": "1991-11-04", "close": 0.06, "volume": null}, {"date": "1991-11-05", "close": 0.06, "volume": null}, {"date": "1991-11-06", "close": 0.06, "volume": null}, {"date": "1991-11-07", "close": 0.06, "volume": null}, {"date": "1991-11-08", "close": 0.06, "volume": null}, {"date": "1991-11-11", "close": 0.06, "volume": null}, {"date": "1991-11-12", "close": 0.06, "volume": null}, {"date": "1991-11-13", "close": 0.06, "volume": null}, {"date": "1991-11-14", "close": 0.06, "volume": null}, {"date": "1991-11-15", "close": 0.06, "volume": null}, {"date": "1991-11-18", "close": 0.06, "volume": null}, {"date": "1991-11-19", "close": 0.06, "volume": null}, {"date": "1991-11-20", "close": 0.06, "volume": null}, {"date": "1991-11-21", "close": 0.06, "volume": null}, {"date": "1991-11-22", "close": 0.06, "volume": null}, {"date": "1991-11-25", "close": 0.06, "volume": null}, {"date": "1991-11-26", "close": 0.06, "volume": null}, {"date": "1991-11-27", "close": 0.06, "volume": null}, {"date": "1991-11-28", "close": 0.06, "volume": null}, {"date": "1991-11-29", "close": 0.06, "volume": null}, {"date": "1991-12-02", "close": 0.06, "volume": null}, {"date": "1991-12-03", "close": 0.06, "volume": null}, {"date": "1991-12-04", "close": 0.06, "volume": null}, {"date": "1991-12-05", "close": 0.06, "volume": null}, {"date": "1991-12-06", "close": 0.06, "volume": null}, {"date": "1991-12-09", "close": 0.06, "volume": null}, {"date": "1991-12-10", "close": 0.06, "volume": null}, {"date": "1991-12-11", "close": 0.06, "volume": null}, {"date": "1991-12-12", "close": 0.06, "volume": null}, {"date": "1991-12-13", "close": 0.06, "volume": null}, {"date": "1991-12-16", "close": 0.06, "volume": null}, {"date": "1991-12-17", "close": 0.06, "volume": null}, {"date": "1991-12-18", "close": 0.06, "volume": null}, {"date": "1991-12-19", "close": 0.06, "volume": null}, {"date": "1991-12-20", "close": 0.06, "volume": null}, {"date": "1991-12-23", "close": 0.06, "volume": null}, {"date": "1991-12-24", "close": 0.06, "volume": null}, {"date": "1991-12-25", "close": 0.06, "volume": null}, {"date": "1991-12-26", "close": 0.06, "volume": null}, {"date": "1991-12-27", "close": 0.06, "volume": null}, {"date": "1991-12-30", "close": 0.06, "volume": null}, {"date": "1991-12-31", "close": 0.06, "volume": null}, {"date": "1992-01-01", "close": 0.06, "volume": null}, {"date": "1992-01-02", "close": 0.06, "volume": null}, {"date": "1992-01-03", "close": 0.06, "volume": null}, {"date": "1992-01-06", "close": 0.06, "volume": null}, {"date": "1992-01-07", "close": 0.06, "volume": null}, {"date": "1992-01-08", "close": 0.06, "volume": null}, {"date": "1992-01-09", "close": 0.06, "volume": null}, {"date": "1992-01-10", "close": 0.06, "volume": null}, {"date": "1992-01-13", "close": 0.06, "volume": null}, {"date": "1992-01-14", "close": 0.06, "volume": null}, {"date": "1992-01-15", "close": 0.06, "volume": null}, {"date": "1992-01-16", "close": 0.06, "volume": null}, {"date": "1992-01-17", "close": 0.06, "volume": null}, {"date": "1992-01-20", "close": 0.06, "volume": null}, {"date": "1992-01-21", "close": 0.06, "volume": null}, {"date": "1992-01-22", "close": 0.06, "volume": null}, {"date": "1992-01-23", "close": 0.06, "volume": null}, {"date": "1992-01-24", "close": 0.06, "volume": null}, {"date": "1992-01-27", "close": 0.06, "volume": null}, {"date": "1992-01-28", "close": 0.06, "volume": null}, {"date": "1992-01-29", "close": 0.06, "volume": null}, {"date": "1992-01-30", "close": 0.06, "volume": null}, {"date": "1992-01-31", "close": 0.06, "volume": null}, {"date": "1992-02-03", "close": 0.06, "volume": null}, {"date": "1992-02-04", "close": 0.06, "volume": null}, {"date": "1992-02-05", "close": 0.06, "volume": null}, {"date": "1992-02-06", "close": 0.06, "volume": null}, {"date": "1992-02-07", "close": 0.06, "volume": null}, {"date": "1992-02-10", "close": 0.06, "volume": null}, {"date": "1992-02-11", "close": 0.06, "volume": null}, {"date": "1992-02-12", "close": 0.06, "volume": null}, {"date": "1992-02-13", "close": 0.06, "volume": null}, {"date": "1992-02-14", "close": 0.06, "volume": null}, {"date": "1992-02-17", "close": 0.06, "volume": null}, {"date": "1992-02-18", "close": 0.06, "volume": null}, {"date": "1992-02-19", "close": 0.06, "volume": null}, {"date": "1992-02-20", "close": 0.06, "volume": null}, {"date": "1992-02-21", "close": 0.06, "volume": null}, {"date": "1992-02-24", "close": 0.06, "volume": null}, {"date": "1992-02-25", "close": 0.06, "volume": null}, {"date": "1992-02-26", "close": 0.06, "volume": null}, {"date": "1992-02-27", "close": 0.06, "volume": null}, {"date": "1992-02-28", "close": 0.06, "volume": null}, {"date": "1992-03-02", "close": 0.06, "volume": null}, {"date": "1992-03-03", "close": 0.06, "volume": null}, {"date": "1992-03-04", "close": 0.06, "volume": null}, {"date": "1992-03-05", "close": 0.06, "volume": null}, {"date": "1992-03-06", "close": 0.06, "volume": null}, {"date": "1992-03-09", "close": 0.06, "volume": null}, {"date": "1992-03-10", "close": 0.06, "volume": null}, {"date": "1992-03-11", "close": 0.0225, "volume": 200000.0}, {"date": "1992-03-12", "close": 0.0225, "volume": null}, {"date": "1992-03-13", "close": 0.0225, "volume": null}, {"date": "1992-03-16", "close": 0.0225, "volume": null}, {"date": "1992-03-17", "close": 0.0225, "volume": null}, {"date": "1992-03-18", "close": 0.0225, "volume": null}, {"date": "1992-03-19", "close": 0.0225, "volume": null}, {"date": "1992-03-20", "close": 0.0225, "volume": null}, {"date": "1992-03-23", "close": 0.0225, "volume": null}, {"date": "1992-03-24", "close": 0.0225, "volume": null}, {"date": "1992-03-25", "close": 0.0225, "volume": null}, {"date": "1992-03-26", "close": 0.0225, "volume": null}, {"date": "1992-03-27", "close": 0.0225, "volume": null}, {"date": "1992-03-30", "close": 0.0225, "volume": null}, {"date": "1992-03-31", "close": 0.0225, "volume": null}, {"date": "1992-04-01", "close": 0.0225, "volume": null}, {"date": "1992-04-02", "close": 0.0225, "volume": null}, {"date": "1992-04-03", "close": 0.0225, "volume": null}, {"date": "1992-04-06", "close": 0.0225, "volume": null}, {"date": "1992-04-07", "close": 0.0225, "volume": null}, {"date": "1992-04-08", "close": 0.0225, "volume": null}, {"date": "1992-04-09", "close": 0.0225, "volume": null}, {"date": "1992-04-10", "close": 0.0225, "volume": null}, {"date": "1992-04-13", "close": 0.0225, "volume": null}, {"date": "1992-04-14", "close": 0.0225, "volume": null}, {"date": "1992-04-15", "close": 0.0225, "volume": null}, {"date": "1992-04-16", "close": 0.00375, "volume": 66667.0}, {"date": "1992-04-17", "close": 0.00375, "volume": null}, {"date": "1992-04-20", "close": 0.00375, "volume": null}, {"date": "1992-04-21", "close": 0.00375, "volume": null}, {"date": "1992-04-22", "close": 0.00375, "volume": null}, {"date": "1992-04-23", "close": 0.00375, "volume": null}, {"date": "1992-04-24", "close": 0.00375, "volume": null}, {"date": "1992-04-27", "close": 0.00375, "volume": null}, {"date": "1992-04-28", "close": 0.00375, "volume": null}, {"date": "1992-04-29", "close": 0.00375, "volume": null}, {"date": "1992-04-30", "close": 0.00375, "volume": null}, {"date": "1992-05-01", "close": 0.00375, "volume": null}, {"date": "1992-05-04", "close": 0.00375, "volume": null}, {"date": "1992-05-05", "close": 0.00375, "volume": null}, {"date": "1992-05-06", "close": 0.00375, "volume": null}, {"date": "1992-05-07", "close": 0.00375, "volume": null}, {"date": "1992-05-08", "close": 0.00375, "volume": null}, {"date": "1992-05-11", "close": 0.00375, "volume": null}, {"date": "1992-05-12", "close": 0.00375, "volume": null}, {"date": "1992-05-13", "close": 0.00375, "volume": null}, {"date": "1992-05-14", "close": 0.00375, "volume": null}, {"date": "1992-05-15", "close": 0.00375, "volume": null}, {"date": "1992-05-18", "close": 0.00375, "volume": null}, {"date": "1992-05-19", "close": 0.00375, "volume": null}, {"date": "1992-05-20", "close": 0.00375, "volume": null}, {"date": "1992-05-21", "close": 0.00375, "volume": null}, {"date": "1992-05-22", "close": 0.00375, "volume": null}, {"date": "1992-05-25", "close": 0.00375, "volume": null}, {"date": "1992-05-26", "close": 0.00375, "volume": null}, {"date": "1992-05-27", "close": 0.00375, "volume": null}, {"date": "1992-05-28", "close": 0.00375, "volume": null}, {"date": "1992-05-29", "close": 0.00375, "volume": null}, {"date": "1992-06-01", "close": 0.00375, "volume": null}, {"date": "1992-06-02", "close": 0.00375, "volume": null}, {"date": "1992-06-03", "close": 0.00375, "volume": null}, {"date": "1992-06-04", "close": 0.00375, "volume": null}, {"date": "1992-06-05", "close": 0.00375, "volume": null}, {"date": "1992-06-08", "close": 0.00375, "volume": null}, {"date": "1992-06-09", "close": 0.00375, "volume": null}, {"date": "1992-06-10", "close": 0.00375, "volume": null}, {"date": "1992-06-11", "close": 0.00375, "volume": null}, {"date": "1992-06-12", "close": 0.00375, "volume": null}, {"date": "1992-06-15", "close": 0.00375, "volume": null}, {"date": "1992-06-16", "close": 0.00375, "volume": null}, {"date": "1992-06-17", "close": 0.00375, "volume": null}, {"date": "1992-06-18", "close": 0.00375, "volume": null}, {"date": "1992-06-19", "close": 0.00375, "volume": null}, {"date": "1992-06-22", "close": 0.00375, "volume": null}, {"date": "1992-06-23", "close": 0.00375, "volume": null}, {"date": "1992-06-24", "close": 0.00375, "volume": null}, {"date": "1992-06-25", "close": 0.00375, "volume": null}, {"date": "1992-06-26", "close": 0.00375, "volume": null}, {"date": "1992-06-29", "close": 0.01125, "volume": 66667.0}, {"date": "1992-06-30", "close": 0.01125, "volume": null}, {"date": "1992-07-01", "close": 0.01125, "volume": null}, {"date": "1992-07-02", "close": 0.01125, "volume": null}, {"date": "1992-07-03", "close": 0.01125, "volume": null}, {"date": "1992-07-06", "close": 0.01125, "volume": null}, {"date": "1992-07-07", "close": 0.01125, "volume": null}, {"date": "1992-07-08", "close": 0.01125, "volume": null}, {"date": "1992-07-09", "close": 0.01125, "volume": null}, {"date": "1992-07-10", "close": 0.01125, "volume": null}, {"date": "1992-07-13", "close": 0.01125, "volume": null}, {"date": "1992-07-14", "close": 0.01125, "volume": null}, {"date": "1992-07-15", "close": 0.01125, "volume": null}, {"date": "1992-07-16", "close": 0.01125, "volume": null}, {"date": "1992-07-17", "close": 0.01125, "volume": null}, {"date": "1992-07-20", "close": 0.01125, "volume": null}, {"date": "1992-07-21", "close": 0.01125, "volume": null}, {"date": "1992-07-22", "close": 0.01125, "volume": null}, {"date": "1992-07-23", "close": 0.01125, "volume": null}, {"date": "1992-07-24", "close": 0.01125, "volume": null}, {"date": "1992-07-27", "close": 0.01125, "volume": null}, {"date": "1992-07-28", "close": 0.01125, "volume": null}, {"date": "1992-07-29", "close": 0.01125, "volume": null}, {"date": "1992-07-30", "close": 0.01125, "volume": null}, {"date": "1992-07-31", "close": 0.01125, "volume": null}, {"date": "1992-08-03", "close": 0.01125, "volume": null}, {"date": "1992-08-04", "close": 0.01125, "volume": null}, {"date": "1992-08-05", "close": 0.01125, "volume": null}, {"date": "1992-08-06", "close": 0.01125, "volume": null}, {"date": "1992-08-07", "close": 0.01125, "volume": null}, {"date": "1992-08-10", "close": 0.01125, "volume": null}, {"date": "1992-08-11", "close": 0.01125, "volume": null}, {"date": "1992-08-12", "close": 0.01125, "volume": null}, {"date": "1992-08-13", "close": 0.01125, "volume": null}, {"date": "1992-08-14", "close": 0.01125, "volume": null}, {"date": "1992-08-17", "close": 0.01125, "volume": null}, {"date": "1992-08-18", "close": 0.01125, "volume": null}, {"date": "1992-08-19", "close": 0.01125, "volume": null}, {"date": "1992-08-20", "close": 0.01125, "volume": null}, {"date": "1992-08-21", "close": 0.01125, "volume": null}, {"date": "1992-08-24", "close": 0.01125, "volume": null}, {"date": "1992-08-25", "close": 0.01125, "volume": null}, {"date": "1992-08-26", "close": 0.01125, "volume": null}, {"date": "1992-08-27", "close": 0.01125, "volume": null}, {"date": "1992-08-28", "close": 0.01125, "volume": null}, {"date": "1992-08-31", "close": 0.01125, "volume": null}, {"date": "1992-09-01", "close": 0.01125, "volume": null}, {"date": "1992-09-02", "close": 0.01125, "volume": null}, {"date": "1992-09-03", "close": 0.01125, "volume": null}, {"date": "1992-09-04", "close": 0.01125, "volume": null}, {"date": "1992-09-07", "close": 0.01125, "volume": null}, {"date": "1992-09-08", "close": 0.0375, "volume": 53333.0}, {"date": "1992-09-09", "close": 0.0375, "volume": null}, {"date": "1992-09-10", "close": 0.0375, "volume": null}, {"date": "1992-09-11", "close": 0.0375, "volume": null}, {"date": "1992-09-14", "close": 0.0375, "volume": null}, {"date": "1992-09-15", "close": 0.0375, "volume": null}, {"date": "1992-09-16", "close": 0.0375, "volume": null}, {"date": "1992-09-17", "close": 0.0375, "volume": null}, {"date": "1992-09-18", "close": 0.0375, "volume": null}, {"date": "1992-09-21", "close": 0.0375, "volume": null}, {"date": "1992-09-22", "close": 0.0375, "volume": null}, {"date": "1992-09-23", "close": 0.0375, "volume": null}, {"date": "1992-09-24", "close": 0.0375, "volume": null}, {"date": "1992-09-25", "close": 0.0375, "volume": null}, {"date": "1992-09-28", "close": 0.0375, "volume": null}, {"date": "1992-09-29", "close": 0.0375, "volume": null}, {"date": "1992-09-30", "close": 0.0375, "volume": null}, {"date": "1992-10-01", "close": 0.0375, "volume": null}, {"date": "1992-10-02", "close": 0.0375, "volume": null}, {"date": "1992-10-05", "close": 0.0375, "volume": null}, {"date": "1992-10-06", "close": 0.0375, "volume": null}, {"date": "1992-10-07", "close": 0.0375, "volume": null}, {"date": "1992-10-08", "close": 0.0375, "volume": null}, {"date": "1992-10-09", "close": 0.0375, "volume": null}, {"date": "1992-10-12", "close": 0.0375, "volume": null}, {"date": "1992-10-13", "close": 0.0375, "volume": null}, {"date": "1992-10-14", "close": 0.0375, "volume": null}, {"date": "1992-10-15", "close": 0.0375, "volume": null}, {"date": "1992-10-16", "close": 0.0375, "volume": null}, {"date": "1992-10-19", "close": 0.0375, "volume": null}, {"date": "1992-10-20", "close": 0.0375, "volume": null}, {"date": "1992-10-21", "close": 0.0375, "volume": null}, {"date": "1992-10-22", "close": 0.0375, "volume": null}, {"date": "1992-10-23", "close": 0.0375, "volume": null}, {"date": "1992-10-26", "close": 0.0375, "volume": null}, {"date": "1992-10-27", "close": 0.0375, "volume": null}, {"date": "1992-10-28", "close": 0.0375, "volume": null}, {"date": "1992-10-29", "close": 0.0375, "volume": null}, {"date": "1992-10-30", "close": 0.0375, "volume": null}, {"date": "1992-11-02", "close": 0.0375, "volume": null}, {"date": "1992-11-03", "close": 0.0375, "volume": null}, {"date": "1992-11-04", "close": 0.0375, "volume": null}, {"date": "1992-11-05", "close": 0.0375, "volume": null}, {"date": "1992-11-06", "close": 0.0375, "volume": null}, {"date": "1992-11-09", "close": 0.0375, "volume": null}, {"date": "1992-11-10", "close": 0.0375, "volume": null}, {"date": "1992-11-11", "close": 0.0375, "volume": null}, {"date": "1992-11-12", "close": 0.0375, "volume": null}, {"date": "1992-11-13", "close": 0.0375, "volume": null}, {"date": "1992-11-16", "close": 0.0375, "volume": null}, {"date": "1992-11-17", "close": 0.0375, "volume": null}, {"date": "1992-11-18", "close": 0.0375, "volume": null}, {"date": "1992-11-19", "close": 0.0375, "volume": null}, {"date": "1992-11-20", "close": 0.0375, "volume": null}, {"date": "1992-11-23", "close": 0.0375, "volume": null}, {"date": "1992-11-24", "close": 0.0375, "volume": null}, {"date": "1992-11-25", "close": 0.0375, "volume": null}, {"date": "1992-11-26", "close": 0.0375, "volume": null}, {"date": "1992-11-27", "close": 0.0375, "volume": null}, {"date": "1992-11-30", "close": 0.0375, "volume": null}, {"date": "1992-12-01", "close": 0.0375, "volume": null}, {"date": "1992-12-02", "close": 0.0375, "volume": null}, {"date": "1992-12-03", "close": 0.0375, "volume": null}, {"date": "1992-12-04", "close": 0.0375, "volume": null}, {"date": "1992-12-07", "close": 0.0375, "volume": null}, {"date": "1992-12-08", "close": 0.0375, "volume": null}, {"date": "1992-12-09", "close": 0.0375, "volume": null}, {"date": "1992-12-10", "close": 0.0375, "volume": null}, {"date": "1992-12-11", "close": 0.0375, "volume": null}, {"date": "1992-12-14", "close": 0.0375, "volume": null}, {"date": "1992-12-15", "close": 0.0375, "volume": null}, {"date": "1992-12-16", "close": 0.0375, "volume": null}, {"date": "1992-12-17", "close": 0.0375, "volume": null}, {"date": "1992-12-18", "close": 0.0375, "volume": null}, {"date": "1992-12-21", "close": 0.0375, "volume": null}, {"date": "1992-12-22", "close": 0.0375, "volume": null}, {"date": "1992-12-23", "close": 0.0375, "volume": null}, {"date": "1992-12-24", "close": 0.0375, "volume": null}, {"date": "1992-12-25", "close": 0.0375, "volume": null}, {"date": "1992-12-28", "close": 0.0375, "volume": null}, {"date": "1992-12-29", "close": 0.0375, "volume": null}, {"date": "1992-12-30", "close": 0.0375, "volume": null}, {"date": "1992-12-31", "close": 0.0375, "volume": null}, {"date": "1993-01-01", "close": 0.0375, "volume": null}, {"date": "1993-01-04", "close": 0.0375, "volume": null}, {"date": "1993-01-05", "close": 0.0375, "volume": null}, {"date": "1993-01-06", "close": 0.0375, "volume": null}, {"date": "1993-01-07", "close": 0.0375, "volume": null}, {"date": "1993-01-08", "close": 0.0375, "volume": null}, {"date": "1993-01-11", "close": 0.0375, "volume": null}, {"date": "1993-01-12", "close": 0.0375, "volume": null}, {"date": "1993-01-13", "close": 0.0375, "volume": null}, {"date": "1993-01-14", "close": 0.0375, "volume": null}, {"date": "1993-01-15", "close": 0.0375, "volume": null}, {"date": "1993-01-18", "close": 0.0375, "volume": null}, {"date": "1993-01-19", "close": 0.0375, "volume": null}, {"date": "1993-01-20", "close": 0.0375, "volume": null}, {"date": "1993-01-21", "close": 0.0375, "volume": null}, {"date": "1993-01-22", "close": 0.0375, "volume": null}, {"date": "1993-01-25", "close": 0.0375, "volume": null}, {"date": "1993-01-26", "close": 0.0375, "volume": null}, {"date": "1993-01-27", "close": 0.0375, "volume": null}, {"date": "1993-01-28", "close": 0.0375, "volume": null}, {"date": "1993-01-29", "close": 0.0375, "volume": null}, {"date": "1993-02-01", "close": 0.0375, "volume": null}, {"date": "1993-02-02", "close": 0.0375, "volume": null}, {"date": "1993-02-03", "close": 0.0375, "volume": null}, {"date": "1993-02-04", "close": 0.0375, "volume": null}, {"date": "1993-02-05", "close": 0.0375, "volume": null}, {"date": "1993-02-08", "close": 0.0375, "volume": null}, {"date": "1993-02-09", "close": 0.0375, "volume": null}, {"date": "1993-02-10", "close": 0.0375, "volume": null}, {"date": "1993-02-11", "close": 0.0375, "volume": null}, {"date": "1993-02-12", "close": 0.0375, "volume": null}, {"date": "1993-02-15", "close": 0.0375, "volume": null}, {"date": "1993-02-16", "close": 0.0375, "volume": null}, {"date": "1993-02-17", "close": 0.0375, "volume": null}, {"date": "1993-02-18", "close": 0.0375, "volume": null}, {"date": "1993-02-19", "close": 0.0375, "volume": null}, {"date": "1993-02-22", "close": 0.0375, "volume": null}, {"date": "1993-02-23", "close": 0.0375, "volume": null}, {"date": "1993-02-24", "close": 0.0375, "volume": null}, {"date": "1993-02-25", "close": 0.0375, "volume": null}, {"date": "1993-02-26", "close": 0.0375, "volume": null}, {"date": "1993-03-01", "close": 0.0375, "volume": null}, {"date": "1993-03-02", "close": 0.0375, "volume": null}, {"date": "1993-03-03", "close": 0.0375, "volume": null}, {"date": "1993-03-04", "close": 0.0375, "volume": null}, {"date": "1993-03-05", "close": 0.0375, "volume": null}, {"date": "1993-03-08", "close": 0.0375, "volume": null}, {"date": "1993-03-09", "close": 0.0375, "volume": null}, {"date": "1993-03-10", "close": 0.0375, "volume": null}, {"date": "1993-03-11", "close": 0.0375, "volume": null}, {"date": "1993-03-12", "close": 0.0375, "volume": null}, {"date": "1993-03-15", "close": 0.0375, "volume": null}, {"date": "1993-03-16", "close": 0.0375, "volume": null}, {"date": "1993-03-17", "close": 0.0375, "volume": null}, {"date": "1993-03-18", "close": 0.0375, "volume": null}, {"date": "1993-03-19", "close": 0.0375, "volume": null}, {"date": "1993-03-22", "close": 0.0375, "volume": null}, {"date": "1993-03-23", "close": 0.0375, "volume": null}, {"date": "1993-03-24", "close": 0.0375, "volume": null}, {"date": "1993-03-25", "close": 0.0375, "volume": null}, {"date": "1993-03-26", "close": 0.0375, "volume": null}, {"date": "1993-03-29", "close": 0.0375, "volume": null}, {"date": "1993-03-30", "close": 0.0375, "volume": null}, {"date": "1993-03-31", "close": 0.0375, "volume": null}, {"date": "1993-04-01", "close": 0.0375, "volume": null}, {"date": "1993-04-02", "close": 0.0375, "volume": null}, {"date": "1993-04-05", "close": 0.0375, "volume": null}, {"date": "1993-04-06", "close": 0.0375, "volume": null}, {"date": "1993-04-07", "close": 0.0375, "volume": null}, {"date": "1993-04-08", "close": 0.0375, "volume": null}, {"date": "1993-04-09", "close": 0.0375, "volume": null}, {"date": "1993-04-12", "close": 0.0375, "volume": null}, {"date": "1993-04-13", "close": 0.0375, "volume": null}, {"date": "1993-04-14", "close": 0.0375, "volume": null}, {"date": "1993-04-15", "close": 0.0375, "volume": null}, {"date": "1993-04-16", "close": 0.0375, "volume": null}, {"date": "1993-04-19", "close": 0.0375, "volume": null}, {"date": "1993-04-20", "close": 0.0375, "volume": null}, {"date": "1993-04-21", "close": 0.0375, "volume": null}, {"date": "1993-04-22", "close": 0.0375, "volume": null}, {"date": "1993-04-23", "close": 0.0375, "volume": null}, {"date": "1993-04-26", "close": 0.0375, "volume": null}, {"date": "1993-04-27", "close": 0.0375, "volume": null}, {"date": "1993-04-28", "close": 0.0375, "volume": null}, {"date": "1993-04-29", "close": 0.0375, "volume": null}, {"date": "1993-04-30", "close": 0.0375, "volume": null}, {"date": "1993-05-03", "close": 0.0375, "volume": null}, {"date": "1993-05-04", "close": 0.0375, "volume": null}, {"date": "1993-05-05", "close": 0.0375, "volume": null}, {"date": "1993-05-06", "close": 0.0375, "volume": null}, {"date": "1993-05-07", "close": 0.0375, "volume": null}, {"date": "1993-05-10", "close": 0.0375, "volume": null}, {"date": "1993-05-11", "close": 0.0375, "volume": null}, {"date": "1993-05-12", "close": 0.0375, "volume": null}, {"date": "1993-05-13", "close": 0.0375, "volume": null}, {"date": "1993-05-14", "close": 0.0375, "volume": null}, {"date": "1993-05-17", "close": 0.0375, "volume": null}, {"date": "1993-05-18", "close": 0.0375, "volume": null}, {"date": "1993-05-19", "close": 0.0375, "volume": null}, {"date": "1993-05-20", "close": 0.0375, "volume": null}, {"date": "1993-05-21", "close": 0.0375, "volume": null}, {"date": "1993-05-24", "close": 0.0375, "volume": null}, {"date": "1993-05-25", "close": 0.0375, "volume": null}, {"date": "1993-05-26", "close": 0.0375, "volume": null}, {"date": "1993-05-27", "close": 0.06, "volume": 33333.0}, {"date": "1993-05-28", "close": 0.04875, "volume": 133333.0}, {"date": "1993-05-31", "close": 0.04875, "volume": null}, {"date": "1993-06-01", "close": 0.04875, "volume": null}, {"date": "1993-06-02", "close": 0.06, "volume": 2667.0}, {"date": "1993-06-03", "close": 0.06, "volume": null}, {"date": "1993-06-04", "close": 0.06, "volume": null}, {"date": "1993-06-07", "close": 0.06, "volume": null}, {"date": "1993-06-08", "close": 0.06, "volume": null}, {"date": "1993-06-09", "close": 0.06, "volume": null}, {"date": "1993-06-10", "close": 0.06, "volume": null}, {"date": "1993-06-11", "close": 0.06, "volume": null}, {"date": "1993-06-14", "close": 0.06, "volume": null}, {"date": "1993-06-15", "close": 0.06, "volume": null}, {"date": "1993-06-16", "close": 0.06, "volume": null}, {"date": "1993-06-17", "close": 0.1125, "volume": 53333.0}, {"date": "1993-06-18", "close": 0.1125, "volume": 66667.0}, {"date": "1993-06-21", "close": 0.1125, "volume": null}, {"date": "1993-06-22", "close": 0.12, "volume": 21333.0}, {"date": "1993-06-23", "close": 0.135, "volume": 2667.0}, {"date": "1993-06-24", "close": 0.135, "volume": null}, {"date": "1993-06-25", "close": 0.135, "volume": 10667.0}, {"date": "1993-06-28", "close": 0.135, "volume": null}, {"date": "1993-06-29", "close": 0.135, "volume": null}, {"date": "1993-06-30", "close": 0.135, "volume": null}, {"date": "1993-07-01", "close": 0.135, "volume": null}, {"date": "1993-07-02", "close": 0.135, "volume": null}, {"date": "1993-07-05", "close": 0.135, "volume": null}, {"date": "1993-07-06", "close": 0.135, "volume": null}, {"date": "1993-07-07", "close": 0.135, "volume": null}, {"date": "1993-07-08", "close": 0.135, "volume": null}, {"date": "1993-07-09", "close": 0.135, "volume": null}, {"date": "1993-07-12", "close": 0.135, "volume": 26667.0}, {"date": "1993-07-13", "close": 0.135, "volume": 53333.0}, {"date": "1993-07-14", "close": 0.135, "volume": null}, {"date": "1993-07-15", "close": 0.1425, "volume": 13333.0}, {"date": "1993-07-16", "close": 0.1425, "volume": 13333.0}, {"date": "1993-07-19", "close": 0.15, "volume": 8000.0}, {"date": "1993-07-20", "close": 0.15, "volume": 5333.0}, {"date": "1993-07-21", "close": 0.15, "volume": null}, {"date": "1993-07-22", "close": 0.15, "volume": null}, {"date": "1993-07-23", "close": 0.15, "volume": 8000.0}, {"date": "1993-07-26", "close": 0.15, "volume": null}, {"date": "1993-07-27", "close": 0.15, "volume": null}, {"date": "1993-07-28", "close": 0.15, "volume": null}, {"date": "1993-07-29", "close": 0.15, "volume": null}, {"date": "1993-07-30", "close": 0.165, "volume": 2667.0}, {"date": "1993-08-02", "close": 0.165, "volume": null}, {"date": "1993-08-03", "close": 0.15, "volume": 333333.0}, {"date": "1993-08-04", "close": 0.15, "volume": null}, {"date": "1993-08-05", "close": 0.15, "volume": null}, {"date": "1993-08-06", "close": 0.15, "volume": null}, {"date": "1993-08-09", "close": 0.1575, "volume": 13333.0}, {"date": "1993-08-10", "close": 0.1575, "volume": null}, {"date": "1993-08-11", "close": 0.1575, "volume": null}, {"date": "1993-08-12", "close": 0.165, "volume": 5333.0}, {"date": "1993-08-13", "close": 0.165, "volume": null}, {"date": "1993-08-16", "close": 0.1575, "volume": 26667.0}, {"date": "1993-08-17", "close": 0.1575, "volume": 2667.0}, {"date": "1993-08-18", "close": 0.165, "volume": 13333.0}, {"date": "1993-08-19", "close": 0.165, "volume": null}, {"date": "1993-08-20", "close": 0.165, "volume": null}, {"date": "1993-08-23", "close": 0.165, "volume": null}, {"date": "1993-08-24", "close": 0.165, "volume": null}, {"date": "1993-08-25", "close": 0.165, "volume": null}, {"date": "1993-08-26", "close": 0.165, "volume": null}, {"date": "1993-08-27", "close": 0.165, "volume": null}, {"date": "1993-08-30", "close": 0.165, "volume": null}, {"date": "1993-08-31", "close": 0.1725, "volume": 13333.0}, {"date": "1993-09-01", "close": 0.1725, "volume": null}, {"date": "1993-09-02", "close": 0.1725, "volume": null}, {"date": "1993-09-03", "close": 0.1725, "volume": null}, {"date": "1993-09-06", "close": 0.1875, "volume": 536000.0}, {"date": "1993-09-07", "close": 0.195, "volume": 5333.0}, {"date": "1993-09-08", "close": 0.195, "volume": null}, {"date": "1993-09-09", "close": 0.1875, "volume": 29333.0}, {"date": "1993-09-10", "close": 0.195, "volume": 16000.0}, {"date": "1993-09-13", "close": 0.195, "volume": null}, {"date": "1993-09-14", "close": 0.1875, "volume": 56000.0}, {"date": "1993-09-15", "close": 0.1875, "volume": null}, {"date": "1993-09-16", "close": 0.2025, "volume": 13333.0}, {"date": "1993-09-17", "close": 0.2025, "volume": null}, {"date": "1993-09-20", "close": 0.195, "volume": 5333.0}, {"date": "1993-09-21", "close": 0.195, "volume": 16000.0}, {"date": "1993-09-22", "close": 0.195, "volume": null}, {"date": "1993-09-23", "close": 0.2025, "volume": 17333.0}, {"date": "1993-09-24", "close": 0.225, "volume": 13333.0}, {"date": "1993-09-27", "close": 0.255, "volume": 21333.0}, {"date": "1993-09-28", "close": 0.27, "volume": 41333.0}, {"date": "1993-09-29", "close": 0.2625, "volume": 2667.0}, {"date": "1993-09-30", "close": 0.2625, "volume": 6667.0}, {"date": "1993-10-01", "close": 0.2625, "volume": null}, {"date": "1993-10-04", "close": 0.2625, "volume": null}, {"date": "1993-10-05", "close": 0.2175, "volume": 8000.0}, {"date": "1993-10-06", "close": 0.2175, "volume": null}, {"date": "1993-10-07", "close": 0.2175, "volume": null}, {"date": "1993-10-08", "close": 0.2175, "volume": null}, {"date": "1993-10-11", "close": 0.2175, "volume": null}, {"date": "1993-10-12", "close": 0.2175, "volume": null}, {"date": "1993-10-13", "close": 0.2175, "volume": null}, {"date": "1993-10-14", "close": 0.2475, "volume": 8000.0}, {"date": "1993-10-15", "close": 0.24, "volume": 16000.0}, {"date": "1993-10-18", "close": 0.24, "volume": 45333.0}, {"date": "1993-10-19", "close": 0.24, "volume": null}, {"date": "1993-10-20", "close": 0.24, "volume": null}, {"date": "1993-10-21", "close": 0.24, "volume": null}, {"date": "1993-10-22", "close": 0.24, "volume": null}, {"date": "1993-10-25", "close": 0.32, "volume": null}, {"date": "1993-10-26", "close": 0.32, "volume": null}, {"date": "1993-10-27", "close": 0.32, "volume": null}, {"date": "1993-10-28", "close": 0.32, "volume": null}, {"date": "1993-10-29", "close": 0.32, "volume": null}, {"date": "1993-11-01", "close": 0.3, "volume": 5000.0}, {"date": "1993-11-02", "close": 0.3, "volume": null}, {"date": "1993-11-03", "close": 0.3, "volume": 6000.0}, {"date": "1993-11-04", "close": 0.3, "volume": null}, {"date": "1993-11-05", "close": 0.3, "volume": 5000.0}, {"date": "1993-11-08", "close": 0.31, "volume": 10000.0}, {"date": "1993-11-09", "close": 0.31, "volume": 9000.0}, {"date": "1993-11-10", "close": 0.31, "volume": 31000.0}, {"date": "1993-11-11", "close": 0.31, "volume": null}, {"date": "1993-11-12", "close": 0.31, "volume": null}, {"date": "1993-11-15", "close": 0.31, "volume": null}, {"date": "1993-11-16", "close": 0.38, "volume": 102000.0}, {"date": "1993-11-17", "close": 0.38, "volume": 234000.0}, {"date": "1993-11-18", "close": 0.38, "volume": null}, {"date": "1993-11-19", "close": 0.35, "volume": 5000.0}, {"date": "1993-11-22", "close": 0.35, "volume": null}, {"date": "1993-11-23", "close": 0.35, "volume": null}, {"date": "1993-11-24", "close": 0.35, "volume": null}, {"date": "1993-11-25", "close": 0.35, "volume": null}, {"date": "1993-11-26", "close": 0.38, "volume": 3000.0}, {"date": "1993-11-29", "close": 0.35, "volume": 4000.0}, {"date": "1993-11-30", "close": 0.35, "volume": null}, {"date": "1993-12-01", "close": 0.35, "volume": null}, {"date": "1993-12-02", "close": 0.32, "volume": 6000.0}, {"date": "1993-12-03", "close": 0.32, "volume": null}, {"date": "1993-12-06", "close": 0.32, "volume": 4000.0}, {"date": "1993-12-07", "close": 0.32, "volume": null}, {"date": "1993-12-08", "close": 0.32, "volume": null}, {"date": "1993-12-09", "close": 0.32, "volume": null}, {"date": "1993-12-10", "close": 0.32, "volume": 170000.0}, {"date": "1993-12-13", "close": 0.35, "volume": 6000.0}, {"date": "1993-12-14", "close": 0.3, "volume": 68000.0}, {"date": "1993-12-15", "close": 0.3, "volume": null}, {"date": "1993-12-16", "close": 0.3, "volume": null}, {"date": "1993-12-17", "close": 0.3, "volume": null}, {"date": "1993-12-20", "close": 0.3, "volume": 4000.0}, {"date": "1993-12-21", "close": 0.3, "volume": 10000.0}, {"date": "1993-12-22", "close": 0.3, "volume": null}, {"date": "1993-12-23", "close": 0.3, "volume": 2000.0}, {"date": "1993-12-24", "close": 0.32, "volume": 100000.0}, {"date": "1993-12-27", "close": 0.32, "volume": null}, {"date": "1993-12-28", "close": 0.32, "volume": null}, {"date": "1993-12-29", "close": 0.32, "volume": null}, {"date": "1993-12-30", "close": 0.32, "volume": 1000.0}, {"date": "1993-12-31", "close": 0.32, "volume": null}, {"date": "1994-01-03", "close": 0.32, "volume": null}, {"date": "1994-01-04", "close": 0.32, "volume": null}, {"date": "1994-01-05", "close": 0.3, "volume": 11000.0}, {"date": "1994-01-06", "close": 0.34, "volume": 42000.0}, {"date": "1994-01-07", "close": 0.34, "volume": null}, {"date": "1994-01-10", "close": 0.34, "volume": null}, {"date": "1994-01-11", "close": 0.34, "volume": null}, {"date": "1994-01-12", "close": 0.31, "volume": 20000.0}, {"date": "1994-01-13", "close": 0.31, "volume": 20000.0}, {"date": "1994-01-14", "close": 0.31, "volume": null}, {"date": "1994-01-17", "close": 0.31, "volume": null}, {"date": "1994-01-18", "close": 0.31, "volume": null}, {"date": "1994-01-19", "close": 0.31, "volume": null}, {"date": "1994-01-20", "close": 0.31, "volume": null}, {"date": "1994-01-21", "close": 0.31, "volume": null}, {"date": "1994-01-24", "close": 0.32, "volume": 65000.0}, {"date": "1994-01-25", "close": 0.32, "volume": null}, {"date": "1994-01-26", "close": 0.32, "volume": null}, {"date": "1994-01-27", "close": 0.32, "volume": null}, {"date": "1994-01-28", "close": 0.32, "volume": null}, {"date": "1994-01-31", "close": 0.33, "volume": 14000.0}, {"date": "1994-02-01", "close": 0.35, "volume": 3000.0}, {"date": "1994-02-02", "close": 0.35, "volume": null}, {"date": "1994-02-03", "close": 0.34, "volume": 12000.0}, {"date": "1994-02-04", "close": 0.33, "volume": 8000.0}, {"date": "1994-02-07", "close": 0.3, "volume": 74000.0}, {"date": "1994-02-08", "close": 0.3, "volume": null}, {"date": "1994-02-09", "close": 0.3, "volume": 35000.0}, {"date": "1994-02-10", "close": 0.3, "volume": null}, {"date": "1994-02-11", "close": 0.3, "volume": null}, {"date": "1994-02-14", "close": 0.3, "volume": null}, {"date": "1994-02-15", "close": 0.3, "volume": null}, {"date": "1994-02-16", "close": 0.27, "volume": 20000.0}, {"date": "1994-02-17", "close": 0.27, "volume": null}, {"date": "1994-02-18", "close": 0.27, "volume": null}, {"date": "1994-02-21", "close": 0.27, "volume": null}, {"date": "1994-02-22", "close": 0.28, "volume": 115000.0}, {"date": "1994-02-23", "close": 0.3, "volume": 19000.0}, {"date": "1994-02-24", "close": 0.3, "volume": 19000.0}, {"date": "1994-02-25", "close": 0.3, "volume": null}, {"date": "1994-02-28", "close": 0.28, "volume": 36000.0}, {"date": "1994-03-01", "close": 0.28, "volume": null}, {"date": "1994-03-02", "close": 0.3, "volume": 30000.0}, {"date": "1994-03-03", "close": 0.3, "volume": null}, {"date": "1994-03-04", "close": 0.3, "volume": null}, {"date": "1994-03-07", "close": 0.3, "volume": null}, {"date": "1994-03-08", "close": 0.3, "volume": null}, {"date": "1994-03-09", "close": 0.28, "volume": 9000.0}, {"date": "1994-03-10", "close": 0.28, "volume": null}, {"date": "1994-03-11", "close": 0.28, "volume": null}, {"date": "1994-03-14", "close": 0.29, "volume": 1000.0}, {"date": "1994-03-15", "close": 0.29, "volume": null}, {"date": "1994-03-16", "close": 0.29, "volume": null}, {"date": "1994-03-17", "close": 0.29, "volume": 5000.0}, {"date": "1994-03-18", "close": 0.29, "volume": null}, {"date": "1994-03-21", "close": 0.25, "volume": 20000.0}, {"date": "1994-03-22", "close": 0.25, "volume": null}, {"date": "1994-03-23", "close": 0.25, "volume": null}, {"date": "1994-03-24", "close": 0.25, "volume": null}, {"date": "1994-03-25", "close": 0.25, "volume": 20000.0}, {"date": "1994-03-28", "close": 0.25, "volume": 10000.0}, {"date": "1994-03-29", "close": 0.25, "volume": 10000.0}, {"date": "1994-03-30", "close": 0.25, "volume": null}, {"date": "1994-03-31", "close": 0.25, "volume": 2000.0}, {"date": "1994-04-01", "close": 0.25, "volume": null}, {"date": "1994-04-04", "close": 0.25, "volume": null}, {"date": "1994-04-05", "close": 0.25, "volume": null}, {"date": "1994-04-06", "close": 0.25, "volume": null}, {"date": "1994-04-07", "close": 0.2, "volume": 15000.0}, {"date": "1994-04-08", "close": 0.2, "volume": 2000.0}, {"date": "1994-04-11", "close": 0.2, "volume": 14000.0}, {"date": "1994-04-12", "close": 0.2, "volume": null}, {"date": "1994-04-13", "close": 0.2, "volume": 147000.0}, {"date": "1994-04-14", "close": 0.2, "volume": null}, {"date": "1994-04-15", "close": 0.2, "volume": null}, {"date": "1994-04-18", "close": 0.2, "volume": null}, {"date": "1994-04-19", "close": 0.2, "volume": 30000.0}, {"date": "1994-04-20", "close": 0.2, "volume": 20000.0}, {"date": "1994-04-21", "close": 0.2, "volume": null}, {"date": "1994-04-22", "close": 0.2, "volume": null}, {"date": "1994-04-25", "close": 0.2, "volume": null}, {"date": "1994-04-26", "close": 0.25, "volume": 8000.0}, {"date": "1994-04-27", "close": 0.25, "volume": null}, {"date": "1994-04-28", "close": 0.25, "volume": null}, {"date": "1994-04-29", "close": 0.25, "volume": null}, {"date": "1994-05-02", "close": 0.25, "volume": null}, {"date": "1994-05-03", "close": 0.25, "volume": null}, {"date": "1994-05-04", "close": 0.25, "volume": null}, {"date": "1994-05-05", "close": 0.25, "volume": null}, {"date": "1994-05-06", "close": 0.23, "volume": 2000.0}, {"date": "1994-05-09", "close": 0.23, "volume": null}, {"date": "1994-05-10", "close": 0.23, "volume": null}, {"date": "1994-05-11", "close": 0.25, "volume": 6000.0}, {"date": "1994-05-12", "close": 0.25, "volume": null}, {"date": "1994-05-13", "close": 0.25, "volume": 10000.0}, {"date": "1994-05-16", "close": 0.25, "volume": null}, {"date": "1994-05-17", "close": 0.28, "volume": 2000.0}, {"date": "1994-05-18", "close": 0.28, "volume": null}, {"date": "1994-05-19", "close": 0.28, "volume": 5000.0}, {"date": "1994-05-20", "close": 0.28, "volume": 4000.0}, {"date": "1994-05-23", "close": 0.28, "volume": null}, {"date": "1994-05-24", "close": 0.28, "volume": null}, {"date": "1994-05-25", "close": 0.28, "volume": null}, {"date": "1994-05-26", "close": 0.29, "volume": 20000.0}, {"date": "1994-05-27", "close": 0.29, "volume": null}, {"date": "1994-05-30", "close": 0.28, "volume": 20000.0}, {"date": "1994-05-31", "close": 0.28, "volume": null}, {"date": "1994-06-01", "close": 0.28, "volume": null}, {"date": "1994-06-02", "close": 0.28, "volume": null}, {"date": "1994-06-03", "close": 0.28, "volume": null}, {"date": "1994-06-06", "close": 0.27, "volume": 8000.0}, {"date": "1994-06-07", "close": 0.27, "volume": null}, {"date": "1994-06-08", "close": 0.27, "volume": null}, {"date": "1994-06-09", "close": 0.27, "volume": null}, {"date": "1994-06-10", "close": 0.27, "volume": null}, {"date": "1994-06-13", "close": 0.27, "volume": null}, {"date": "1994-06-14", "close": 0.27, "volume": null}, {"date": "1994-06-15", "close": 0.26, "volume": 15000.0}, {"date": "1994-06-16", "close": 0.25, "volume": 10000.0}, {"date": "1994-06-17", "close": 0.25, "volume": 37000.0}, {"date": "1994-06-20", "close": 0.25, "volume": 4000.0}, {"date": "1994-06-21", "close": 0.25, "volume": null}, {"date": "1994-06-22", "close": 0.25, "volume": null}, {"date": "1994-06-23", "close": 0.25, "volume": null}, {"date": "1994-06-24", "close": 0.22, "volume": 30000.0}, {"date": "1994-06-27", "close": 0.22, "volume": null}, {"date": "1994-06-28", "close": 0.2, "volume": 202000.0}, {"date": "1994-06-29", "close": 0.2, "volume": 21000.0}, {"date": "1994-06-30", "close": 0.2, "volume": null}, {"date": "1994-07-01", "close": 0.2, "volume": null}, {"date": "1994-07-04", "close": 0.2, "volume": null}, {"date": "1994-07-05", "close": 0.2, "volume": null}, {"date": "1994-07-06", "close": 0.2, "volume": null}, {"date": "1994-07-07", "close": 0.2, "volume": null}, {"date": "1994-07-08", "close": 0.2, "volume": 10000.0}, {"date": "1994-07-11", "close": 0.2, "volume": null}, {"date": "1994-07-12", "close": 0.2, "volume": null}, {"date": "1994-07-13", "close": 0.2, "volume": null}, {"date": "1994-07-14", "close": 0.2, "volume": null}, {"date": "1994-07-15", "close": 0.2, "volume": null}, {"date": "1994-07-18", "close": 0.2, "volume": null}, {"date": "1994-07-19", "close": 0.2, "volume": null}, {"date": "1994-07-20", "close": 0.2, "volume": null}, {"date": "1994-07-21", "close": 0.2, "volume": null}, {"date": "1994-07-22", "close": 0.2, "volume": null}, {"date": "1994-07-25", "close": 0.2, "volume": null}, {"date": "1994-07-26", "close": 0.2, "volume": null}, {"date": "1994-07-27", "close": 0.2, "volume": null}, {"date": "1994-07-28", "close": 0.2, "volume": null}, {"date": "1994-07-29", "close": 0.2, "volume": null}, {"date": "1994-08-01", "close": 0.29, "volume": 51000.0}, {"date": "1994-08-02", "close": 0.29, "volume": 58000.0}, {"date": "1994-08-03", "close": 0.28, "volume": 10000.0}, {"date": "1994-08-04", "close": 0.28, "volume": null}, {"date": "1994-08-05", "close": 0.28, "volume": 2000.0}, {"date": "1994-08-08", "close": 0.28, "volume": 2000.0}, {"date": "1994-08-09", "close": 0.28, "volume": 1000.0}, {"date": "1994-08-10", "close": 0.28, "volume": null}, {"date": "1994-08-11", "close": 0.28, "volume": 18000.0}, {"date": "1994-08-12", "close": 0.28, "volume": null}, {"date": "1994-08-15", "close": 0.28, "volume": null}, {"date": "1994-08-16", "close": 0.28, "volume": 4000.0}, {"date": "1994-08-17", "close": 0.28, "volume": 6000.0}, {"date": "1994-08-18", "close": 0.28, "volume": null}, {"date": "1994-08-19", "close": 0.28, "volume": null}, {"date": "1994-08-22", "close": 0.28, "volume": null}, {"date": "1994-08-23", "close": 0.28, "volume": null}, {"date": "1994-08-24", "close": 0.27, "volume": 50000.0}, {"date": "1994-08-25", "close": 0.27, "volume": null}, {"date": "1994-08-26", "close": 0.27, "volume": null}, {"date": "1994-08-29", "close": 0.26, "volume": 10000.0}, {"date": "1994-08-30", "close": 0.27, "volume": 35000.0}, {"date": "1994-08-31", "close": 0.27, "volume": null}, {"date": "1994-09-01", "close": 0.26, "volume": 35000.0}, {"date": "1994-09-02", "close": 0.26, "volume": null}, {"date": "1994-09-05", "close": 0.25, "volume": 20000.0}, {"date": "1994-09-06", "close": 0.25, "volume": null}, {"date": "1994-09-07", "close": 0.25, "volume": 66000.0}, {"date": "1994-09-08", "close": 0.27, "volume": 1000.0}, {"date": "1994-09-09", "close": 0.27, "volume": null}, {"date": "1994-09-12", "close": 0.27, "volume": null}, {"date": "1994-09-13", "close": 0.27, "volume": null}, {"date": "1994-09-14", "close": 0.27, "volume": null}, {"date": "1994-09-15", "close": 0.27, "volume": null}, {"date": "1994-09-16", "close": 0.25, "volume": 10000.0}, {"date": "1994-09-19", "close": 0.25, "volume": null}, {"date": "1994-09-20", "close": 0.25, "volume": null}, {"date": "1994-09-21", "close": 0.24, "volume": 15000.0}, {"date": "1994-09-22", "close": 0.23, "volume": 16000.0}, {"date": "1994-09-23", "close": 0.24, "volume": 100000.0}, {"date": "1994-09-26", "close": 0.24, "volume": null}, {"date": "1994-09-27", "close": 0.24, "volume": null}, {"date": "1994-09-28", "close": 0.24, "volume": 4000.0}, {"date": "1994-09-29", "close": 0.24, "volume": null}, {"date": "1994-09-30", "close": 0.24, "volume": null}, {"date": "1994-10-03", "close": 0.24, "volume": null}, {"date": "1994-10-04", "close": 0.24, "volume": null}, {"date": "1994-10-05", "close": 0.24, "volume": null}, {"date": "1994-10-06", "close": 0.24, "volume": null}, {"date": "1994-10-07", "close": 0.24, "volume": 140000.0}, {"date": "1994-10-10", "close": 0.24, "volume": null}, {"date": "1994-10-11", "close": 0.24, "volume": null}, {"date": "1994-10-12", "close": 0.24, "volume": null}, {"date": "1994-10-13", "close": 0.24, "volume": 10000.0}, {"date": "1994-10-14", "close": 0.25, "volume": 24000.0}, {"date": "1994-10-17", "close": 0.25, "volume": 10000.0}, {"date": "1994-10-18", "close": 0.25, "volume": 14000.0}, {"date": "1994-10-19", "close": 0.25, "volume": null}, {"date": "1994-10-20", "close": 0.25, "volume": 10000.0}, {"date": "1994-10-21", "close": 0.25, "volume": null}, {"date": "1994-10-24", "close": 0.23, "volume": 4000.0}, {"date": "1994-10-25", "close": 0.22, "volume": 22000.0}, {"date": "1994-10-26", "close": 0.22, "volume": 20000.0}, {"date": "1994-10-27", "close": 0.3, "volume": 234000.0}, {"date": "1994-10-28", "close": 0.3, "volume": 20000.0}, {"date": "1994-10-31", "close": 0.29, "volume": 30000.0}, {"date": "1994-11-01", "close": 0.29, "volume": null}, {"date": "1994-11-02", "close": 0.28, "volume": 47000.0}, {"date": "1994-11-03", "close": 0.3, "volume": 20000.0}, {"date": "1994-11-04", "close": 0.3, "volume": 98000.0}, {"date": "1994-11-07", "close": 0.3, "volume": 17000.0}, {"date": "1994-11-08", "close": 0.3, "volume": 32000.0}, {"date": "1994-11-09", "close": 0.33, "volume": 376500.0}, {"date": "1994-11-10", "close": 0.35, "volume": 177000.0}, {"date": "1994-11-11", "close": 0.34, "volume": 64000.0}, {"date": "1994-11-14", "close": 0.34, "volume": 27000.0}, {"date": "1994-11-15", "close": 0.34, "volume": null}, {"date": "1994-11-16", "close": 0.33, "volume": 8000.0}, {"date": "1994-11-17", "close": 0.33, "volume": 13000.0}, {"date": "1994-11-18", "close": 0.33, "volume": 15000.0}, {"date": "1994-11-21", "close": 0.32, "volume": 57000.0}, {"date": "1994-11-22", "close": 0.31, "volume": 33000.0}, {"date": "1994-11-23", "close": 0.3, "volume": 97000.0}, {"date": "1994-11-24", "close": 0.31, "volume": 36000.0}, {"date": "1994-11-25", "close": 0.31, "volume": 48000.0}, {"date": "1994-11-28", "close": 0.31, "volume": null}, {"date": "1994-11-29", "close": 0.3, "volume": 14000.0}, {"date": "1994-11-30", "close": 0.3, "volume": 47000.0}, {"date": "1994-12-01", "close": 0.3, "volume": 5000.0}, {"date": "1994-12-02", "close": 0.29, "volume": 3000.0}, {"date": "1994-12-05", "close": 0.29, "volume": null}, {"date": "1994-12-06", "close": 0.28, "volume": 30000.0}, {"date": "1994-12-07", "close": 0.25, "volume": 30000.0}, {"date": "1994-12-08", "close": 0.25, "volume": null}, {"date": "1994-12-09", "close": 0.25, "volume": null}, {"date": "1994-12-12", "close": 0.25, "volume": 17000.0}, {"date": "1994-12-13", "close": 0.25, "volume": null}, {"date": "1994-12-14", "close": 0.25, "volume": null}, {"date": "1994-12-15", "close": 0.25, "volume": 12000.0}, {"date": "1994-12-16", "close": 0.25, "volume": null}, {"date": "1994-12-19", "close": 0.26, "volume": 11000.0}, {"date": "1994-12-20", "close": 0.28, "volume": 2000.0}, {"date": "1994-12-21", "close": 0.28, "volume": null}, {"date": "1994-12-22", "close": 0.27, "volume": 36000.0}, {"date": "1994-12-23", "close": 0.27, "volume": null}, {"date": "1994-12-26", "close": 0.27, "volume": null}, {"date": "1994-12-27", "close": 0.27, "volume": null}, {"date": "1994-12-28", "close": 0.27, "volume": null}, {"date": "1994-12-29", "close": 0.28, "volume": 10000.0}, {"date": "1994-12-30", "close": 0.28, "volume": null}, {"date": "1995-01-02", "close": 0.28, "volume": null}, {"date": "1995-01-03", "close": 0.27, "volume": 26000.0}, {"date": "1995-01-04", "close": 0.26, "volume": 28000.0}, {"date": "1995-01-05", "close": 0.26, "volume": 20000.0}, {"date": "1995-01-06", "close": 0.26, "volume": null}, {"date": "1995-01-09", "close": 0.28, "volume": 12000.0}, {"date": "1995-01-10", "close": 0.26, "volume": 40000.0}, {"date": "1995-01-11", "close": 0.26, "volume": 6000.0}, {"date": "1995-01-12", "close": 0.26, "volume": 14000.0}, {"date": "1995-01-13", "close": 0.26, "volume": null}, {"date": "1995-01-16", "close": 0.26, "volume": 7000.0}, {"date": "1995-01-17", "close": 0.26, "volume": null}, {"date": "1995-01-18", "close": 0.26, "volume": null}, {"date": "1995-01-19", "close": 0.26, "volume": null}, {"date": "1995-01-20", "close": 0.26, "volume": null}, {"date": "1995-01-23", "close": 0.26, "volume": null}, {"date": "1995-01-24", "close": 0.26, "volume": null}, {"date": "1995-01-25", "close": 0.26, "volume": null}, {"date": "1995-01-26", "close": 0.26, "volume": null}, {"date": "1995-01-27", "close": 0.26, "volume": null}, {"date": "1995-01-30", "close": 0.25, "volume": 30000.0}, {"date": "1995-01-31", "close": 0.25, "volume": null}, {"date": "1995-02-01", "close": 0.25, "volume": null}, {"date": "1995-02-02", "close": 0.25, "volume": null}, {"date": "1995-02-03", "close": 0.25, "volume": 210000.0}, {"date": "1995-02-06", "close": 0.25, "volume": 265200.0}, {"date": "1995-02-07", "close": 0.25, "volume": null}, {"date": "1995-02-08", "close": 0.26, "volume": 13000.0}, {"date": "1995-02-09", "close": 0.27, "volume": 24000.0}, {"date": "1995-02-10", "close": 0.27, "volume": null}, {"date": "1995-02-13", "close": 0.27, "volume": null}, {"date": "1995-02-14", "close": 0.25, "volume": 22000.0}, {"date": "1995-02-15", "close": 0.25, "volume": null}, {"date": "1995-02-16", "close": 0.24, "volume": 8000.0}, {"date": "1995-02-17", "close": 0.24, "volume": null}, {"date": "1995-02-20", "close": 0.24, "volume": 16000.0}, {"date": "1995-02-21", "close": 0.24, "volume": 4000.0}, {"date": "1995-02-22", "close": 0.25, "volume": 10000.0}, {"date": "1995-02-23", "close": 0.25, "volume": null}, {"date": "1995-02-24", "close": 0.25, "volume": null}, {"date": "1995-02-27", "close": 0.24, "volume": 46000.0}, {"date": "1995-02-28", "close": 0.24, "volume": null}, {"date": "1995-03-01", "close": 0.24, "volume": null}, {"date": "1995-03-02", "close": 0.23, "volume": 2000.0}, {"date": "1995-03-03", "close": 0.23, "volume": null}, {"date": "1995-03-06", "close": 0.23, "volume": 228000.0}, {"date": "1995-03-07", "close": 0.23, "volume": null}, {"date": "1995-03-08", "close": 0.25, "volume": 4000.0}, {"date": "1995-03-09", "close": 0.23, "volume": 89000.0}, {"date": "1995-03-10", "close": 0.24, "volume": 20000.0}, {"date": "1995-03-13", "close": 0.24, "volume": null}, {"date": "1995-03-14", "close": 0.25, "volume": 30000.0}, {"date": "1995-03-15", "close": 0.26, "volume": 42500.0}, {"date": "1995-03-16", "close": 0.26, "volume": 31000.0}, {"date": "1995-03-17", "close": 0.26, "volume": null}, {"date": "1995-03-20", "close": 0.26, "volume": 7000.0}, {"date": "1995-03-21", "close": 0.26, "volume": 46600.0}, {"date": "1995-03-22", "close": 0.24, "volume": 30000.0}, {"date": "1995-03-23", "close": 0.24, "volume": null}, {"date": "1995-03-24", "close": 0.24, "volume": null}, {"date": "1995-03-27", "close": 0.26, "volume": 101000.0}, {"date": "1995-03-28", "close": 0.26, "volume": 30000.0}, {"date": "1995-03-29", "close": 0.26, "volume": 1000.0}, {"date": "1995-03-30", "close": 0.26, "volume": null}, {"date": "1995-03-31", "close": 0.27, "volume": 166000.0}, {"date": "1995-04-03", "close": 0.32, "volume": 85000.0}, {"date": "1995-04-04", "close": 0.35, "volume": 236500.0}, {"date": "1995-04-05", "close": 0.37, "volume": 367500.0}, {"date": "1995-04-06", "close": 0.33, "volume": 78000.0}, {"date": "1995-04-07", "close": 0.33, "volume": null}, {"date": "1995-04-10", "close": 0.33, "volume": null}, {"date": "1995-04-11", "close": 0.32, "volume": 60000.0}, {"date": "1995-04-12", "close": 0.33, "volume": 28000.0}, {"date": "1995-04-13", "close": 0.34, "volume": 6000.0}, {"date": "1995-04-14", "close": 0.34, "volume": null}, {"date": "1995-04-17", "close": 0.34, "volume": null}, {"date": "1995-04-18", "close": 0.34, "volume": 15000.0}, {"date": "1995-04-19", "close": 0.33, "volume": 39000.0}, {"date": "1995-04-20", "close": 0.34, "volume": 51000.0}, {"date": "1995-04-21", "close": 0.35, "volume": 186000.0}, {"date": "1995-04-24", "close": 0.35, "volume": 232000.0}, {"date": "1995-04-25", "close": 0.35, "volume": null}, {"date": "1995-04-26", "close": 0.35, "volume": 61000.0}, {"date": "1995-04-27", "close": 0.35, "volume": 20000.0}, {"date": "1995-04-28", "close": 0.35, "volume": 8000.0}, {"date": "1995-05-01", "close": 0.35, "volume": 22000.0}, {"date": "1995-05-02", "close": 0.35, "volume": 37100.0}, {"date": "1995-05-03", "close": 0.35, "volume": 32000.0}, {"date": "1995-05-04", "close": 0.35, "volume": 4000.0}, {"date": "1995-05-05", "close": 0.36, "volume": 148000.0}, {"date": "1995-05-08", "close": 0.37, "volume": 103000.0}, {"date": "1995-05-09", "close": 0.37, "volume": 61000.0}, {"date": "1995-05-10", "close": 0.37, "volume": 10000.0}, {"date": "1995-05-11", "close": 0.38, "volume": 26000.0}, {"date": "1995-05-12", "close": 0.4, "volume": 1045000.0}, {"date": "1995-05-15", "close": 0.41, "volume": 207000.0}, {"date": "1995-05-16", "close": 0.42, "volume": 64000.0}, {"date": "1995-05-17", "close": 0.41, "volume": 29000.0}, {"date": "1995-05-18", "close": 0.39, "volume": 65000.0}, {"date": "1995-05-19", "close": 0.39, "volume": null}, {"date": "1995-05-22", "close": 0.39, "volume": null}, {"date": "1995-05-23", "close": 0.38, "volume": 7000.0}, {"date": "1995-05-24", "close": 0.34, "volume": 64000.0}, {"date": "1995-05-25", "close": 0.34, "volume": null}, {"date": "1995-05-26", "close": 0.35, "volume": 93000.0}, {"date": "1995-05-29", "close": 0.35, "volume": null}, {"date": "1995-05-30", "close": 0.35, "volume": null}, {"date": "1995-05-31", "close": 0.35, "volume": null}, {"date": "1995-06-01", "close": 0.35, "volume": null}, {"date": "1995-06-02", "close": 0.35, "volume": 60000.0}, {"date": "1995-06-05", "close": 0.35, "volume": 10000.0}, {"date": "1995-06-06", "close": 0.35, "volume": 14000.0}, {"date": "1995-06-07", "close": 0.35, "volume": 150000.0}, {"date": "1995-06-08", "close": 0.33, "volume": 55000.0}, {"date": "1995-06-09", "close": 0.33, "volume": 33000.0}, {"date": "1995-06-12", "close": 0.33, "volume": null}, {"date": "1995-06-13", "close": 0.31, "volume": 4000.0}, {"date": "1995-06-14", "close": 0.31, "volume": 10000.0}, {"date": "1995-06-15", "close": 0.31, "volume": null}, {"date": "1995-06-16", "close": 0.31, "volume": null}, {"date": "1995-06-19", "close": 0.32, "volume": 61000.0}, {"date": "1995-06-20", "close": 0.32, "volume": null}, {"date": "1995-06-21", "close": 0.29, "volume": 33000.0}, {"date": "1995-06-22", "close": 0.3, "volume": 110000.0}, {"date": "1995-06-23", "close": 0.29, "volume": 63000.0}, {"date": "1995-06-26", "close": 0.29, "volume": 5000.0}, {"date": "1995-06-27", "close": 0.3, "volume": 20000.0}, {"date": "1995-06-28", "close": 0.28, "volume": 12500.0}, {"date": "1995-06-29", "close": 0.28, "volume": null}, {"date": "1995-06-30", "close": 0.3, "volume": 123000.0}, {"date": "1995-07-03", "close": 0.3, "volume": 51000.0}, {"date": "1995-07-04", "close": 0.29, "volume": 1000.0}, {"date": "1995-07-05", "close": 0.29, "volume": null}, {"date": "1995-07-06", "close": 0.29, "volume": null}, {"date": "1995-07-07", "close": 0.28, "volume": 25000.0}, {"date": "1995-07-10", "close": 0.28, "volume": null}, {"date": "1995-07-11", "close": 0.29, "volume": 27000.0}, {"date": "1995-07-12", "close": 0.29, "volume": null}, {"date": "1995-07-13", "close": 0.3, "volume": 100000.0}, {"date": "1995-07-14", "close": 0.3, "volume": 37100.0}, {"date": "1995-07-17", "close": 0.3, "volume": null}, {"date": "1995-07-18", "close": 0.3, "volume": null}, {"date": "1995-07-19", "close": 0.29, "volume": 11000.0}, {"date": "1995-07-20", "close": 0.3, "volume": 8000.0}, {"date": "1995-07-21", "close": 0.3, "volume": null}, {"date": "1995-07-24", "close": 0.3, "volume": null}, {"date": "1995-07-25", "close": 0.3, "volume": null}, {"date": "1995-07-26", "close": 0.3, "volume": null}, {"date": "1995-07-27", "close": 0.3, "volume": null}, {"date": "1995-07-28", "close": 0.3, "volume": null}, {"date": "1995-07-31", "close": 0.29, "volume": 60800.0}, {"date": "1995-08-01", "close": 0.3, "volume": 30000.0}, {"date": "1995-08-02", "close": 0.3, "volume": null}, {"date": "1995-08-03", "close": 0.3, "volume": null}, {"date": "1995-08-04", "close": 0.28, "volume": 26500.0}, {"date": "1995-08-07", "close": 0.31, "volume": 77000.0}, {"date": "1995-08-08", "close": 0.31, "volume": 24000.0}, {"date": "1995-08-09", "close": 0.33, "volume": 30000.0}, {"date": "1995-08-10", "close": 0.33, "volume": 25000.0}, {"date": "1995-08-11", "close": 0.3, "volume": 114500.0}, {"date": "1995-08-14", "close": 0.3, "volume": null}, {"date": "1995-08-15", "close": 0.3, "volume": null}, {"date": "1995-08-16", "close": 0.3, "volume": null}, {"date": "1995-08-17", "close": 0.3, "volume": null}, {"date": "1995-08-18", "close": 0.3, "volume": null}, {"date": "1995-08-21", "close": 0.32, "volume": 15000.0}, {"date": "1995-08-22", "close": 0.34, "volume": 25000.0}, {"date": "1995-08-23", "close": 0.34, "volume": 10000.0}, {"date": "1995-08-24", "close": 0.33, "volume": 19000.0}, {"date": "1995-08-25", "close": 0.34, "volume": 62000.0}, {"date": "1995-08-28", "close": 0.33, "volume": 57000.0}, {"date": "1995-08-29", "close": 0.32, "volume": 74000.0}, {"date": "1995-08-30", "close": 0.33, "volume": 5000.0}, {"date": "1995-08-31", "close": 0.32, "volume": 36000.0}, {"date": "1995-09-01", "close": 0.35, "volume": 90000.0}, {"date": "1995-09-04", "close": 0.35, "volume": 1000.0}, {"date": "1995-09-05", "close": 0.35, "volume": 1000.0}, {"date": "1995-09-06", "close": 0.35, "volume": null}, {"date": "1995-09-07", "close": 0.35, "volume": 25000.0}, {"date": "1995-09-08", "close": 0.35, "volume": null}, {"date": "1995-09-11", "close": 0.32, "volume": 6000.0}, {"date": "1995-09-12", "close": 0.33, "volume": 7000.0}, {"date": "1995-09-13", "close": 0.32, "volume": 37000.0}, {"date": "1995-09-14", "close": 0.32, "volume": null}, {"date": "1995-09-15", "close": 0.32, "volume": 10000.0}, {"date": "1995-09-18", "close": 0.32, "volume": null}, {"date": "1995-09-19", "close": 0.32, "volume": 20000.0}, {"date": "1995-09-20", "close": 0.31, "volume": 2000.0}, {"date": "1995-09-21", "close": 0.32, "volume": 20000.0}, {"date": "1995-09-22", "close": 0.31, "volume": 22000.0}, {"date": "1995-09-25", "close": 0.31, "volume": 16000.0}, {"date": "1995-09-26", "close": 0.32, "volume": 16000.0}, {"date": "1995-09-27", "close": 0.32, "volume": 29000.0}, {"date": "1995-09-28", "close": 0.33, "volume": 3000.0}, {"date": "1995-09-29", "close": 0.33, "volume": 37000.0}, {"date": "1995-10-02", "close": 0.33, "volume": 11000.0}, {"date": "1995-10-03", "close": 0.34, "volume": 26000.0}, {"date": "1995-10-04", "close": 0.34, "volume": 149200.0}, {"date": "1995-10-05", "close": 0.34, "volume": null}, {"date": "1995-10-06", "close": 0.34, "volume": null}, {"date": "1995-10-09", "close": 0.34, "volume": 5800.0}, {"date": "1995-10-10", "close": 0.34, "volume": null}, {"date": "1995-10-11", "close": 0.34, "volume": null}, {"date": "1995-10-12", "close": 0.34, "volume": null}, {"date": "1995-10-13", "close": 0.32, "volume": 7000.0}, {"date": "1995-10-16", "close": 0.32, "volume": null}, {"date": "1995-10-17", "close": 0.32, "volume": null}, {"date": "1995-10-18", "close": 0.32, "volume": 32000.0}, {"date": "1995-10-19", "close": 0.31, "volume": 13000.0}, {"date": "1995-10-20", "close": 0.31, "volume": null}, {"date": "1995-10-23", "close": 0.33, "volume": 32500.0}, {"date": "1995-10-24", "close": 0.32, "volume": 17200.0}, {"date": "1995-10-25", "close": 0.32, "volume": 115000.0}, {"date": "1995-10-26", "close": 0.32, "volume": null}, {"date": "1995-10-27", "close": 0.32, "volume": null}, {"date": "1995-10-30", "close": 0.32, "volume": 38000.0}, {"date": "1995-10-31", "close": 0.32, "volume": 60000.0}, {"date": "1995-11-01", "close": 0.32, "volume": 30000.0}, {"date": "1995-11-02", "close": 0.33, "volume": 34000.0}, {"date": "1995-11-03", "close": 0.32, "volume": 31000.0}, {"date": "1995-11-06", "close": 0.32, "volume": 17000.0}, {"date": "1995-11-07", "close": 0.33, "volume": 50000.0}, {"date": "1995-11-08", "close": 0.33, "volume": null}, {"date": "1995-11-09", "close": 0.33, "volume": null}, {"date": "1995-11-10", "close": 0.32, "volume": 135000.0}, {"date": "1995-11-13", "close": 0.33, "volume": 77000.0}, {"date": "1995-11-14", "close": 0.33, "volume": 429000.0}, {"date": "1995-11-15", "close": 0.33, "volume": null}, {"date": "1995-11-16", "close": 0.33, "volume": null}, {"date": "1995-11-17", "close": 0.33, "volume": 53000.0}, {"date": "1995-11-20", "close": 0.33, "volume": 25000.0}, {"date": "1995-11-21", "close": 0.34, "volume": 4000.0}, {"date": "1995-11-22", "close": 0.34, "volume": 6000.0}, {"date": "1995-11-23", "close": 0.34, "volume": null}, {"date": "1995-11-24", "close": 0.34, "volume": 11300.0}, {"date": "1995-11-27", "close": 0.33, "volume": 15000.0}, {"date": "1995-11-28", "close": 0.34, "volume": 14600.0}, {"date": "1995-11-29", "close": 0.34, "volume": 15000.0}, {"date": "1995-11-30", "close": 0.34, "volume": 102200.0}, {"date": "1995-12-01", "close": 0.38, "volume": 246700.0}, {"date": "1995-12-04", "close": 0.37, "volume": 33000.0}, {"date": "1995-12-05", "close": 0.37, "volume": null}, {"date": "1995-12-06", "close": 0.36, "volume": 12700.0}, {"date": "1995-12-07", "close": 0.35, "volume": 88000.0}, {"date": "1995-12-08", "close": 0.35, "volume": 109300.0}, {"date": "1995-12-11", "close": 0.35, "volume": 20000.0}, {"date": "1995-12-12", "close": 0.35, "volume": null}, {"date": "1995-12-13", "close": 0.35, "volume": 120000.0}, {"date": "1995-12-14", "close": 0.35, "volume": null}, {"date": "1995-12-15", "close": 0.36, "volume": 6000.0}, {"date": "1995-12-18", "close": 0.36, "volume": null}, {"date": "1995-12-19", "close": 0.36, "volume": null}, {"date": "1995-12-20", "close": 0.36, "volume": 92700.0}, {"date": "1995-12-21", "close": 0.37, "volume": 331000.0}, {"date": "1995-12-22", "close": 0.4, "volume": 748800.0}, {"date": "1995-12-25", "close": 0.4, "volume": null}, {"date": "1995-12-26", "close": 0.4, "volume": null}, {"date": "1995-12-27", "close": 0.39, "volume": 129000.0}, {"date": "1995-12-28", "close": 0.38, "volume": 162000.0}, {"date": "1995-12-29", "close": 0.39, "volume": 96700.0}, {"date": "1996-01-01", "close": 0.39, "volume": null}, {"date": "1996-01-02", "close": 0.38, "volume": 182000.0}, {"date": "1996-01-03", "close": 0.41, "volume": 525800.0}, {"date": "1996-01-04", "close": 0.44, "volume": 660500.0}, {"date": "1996-01-05", "close": 0.43, "volume": 374600.0}, {"date": "1996-01-08", "close": 0.42, "volume": 182000.0}, {"date": "1996-01-09", "close": 0.42, "volume": 118700.0}, {"date": "1996-01-10", "close": 0.42, "volume": 147500.0}, {"date": "1996-01-11", "close": 0.42, "volume": 129000.0}, {"date": "1996-01-12", "close": 0.41, "volume": 83000.0}, {"date": "1996-01-15", "close": 0.39, "volume": 84000.0}, {"date": "1996-01-16", "close": 0.4, "volume": 165000.0}, {"date": "1996-01-17", "close": 0.4, "volume": 90000.0}, {"date": "1996-01-18", "close": 0.4, "volume": 21000.0}, {"date": "1996-01-19", "close": 0.38, "volume": 492500.0}, {"date": "1996-01-22", "close": 0.39, "volume": 28200.0}, {"date": "1996-01-23", "close": 0.39, "volume": 16000.0}, {"date": "1996-01-24", "close": 0.38, "volume": 68000.0}, {"date": "1996-01-25", "close": 0.37, "volume": 48500.0}, {"date": "1996-01-26", "close": 0.37, "volume": null}, {"date": "1996-01-29", "close": 0.37, "volume": 15000.0}, {"date": "1996-01-30", "close": 0.37, "volume": 37000.0}, {"date": "1996-01-31", "close": 0.35, "volume": 85000.0}, {"date": "1996-02-01", "close": 0.36, "volume": 160000.0}, {"date": "1996-02-02", "close": 0.36, "volume": 11000.0}, {"date": "1996-02-05", "close": 0.37, "volume": 12500.0}, {"date": "1996-02-06", "close": 0.36, "volume": 45000.0}, {"date": "1996-02-07", "close": 0.36, "volume": 24000.0}, {"date": "1996-02-08", "close": 0.37, "volume": 96500.0}, {"date": "1996-02-09", "close": 0.37, "volume": 13000.0}, {"date": "1996-02-12", "close": 0.36, "volume": 25000.0}, {"date": "1996-02-13", "close": 0.35, "volume": 7000.0}, {"date": "1996-02-14", "close": 0.36, "volume": 25000.0}, {"date": "1996-02-15", "close": 0.36, "volume": 26700.0}, {"date": "1996-02-16", "close": 0.36, "volume": 12800.0}, {"date": "1996-02-19", "close": 0.35, "volume": 83200.0}, {"date": "1996-02-20", "close": 0.36, "volume": 227600.0}, {"date": "1996-02-21", "close": 0.36, "volume": null}, {"date": "1996-02-22", "close": 0.35, "volume": 15000.0}, {"date": "1996-02-23", "close": 0.37, "volume": 18600.0}, {"date": "1996-02-26", "close": 0.3, "volume": 78000.0}, {"date": "1996-02-27", "close": 0.3, "volume": 23000.0}, {"date": "1996-02-28", "close": 0.28, "volume": 80000.0}, {"date": "1996-02-29", "close": 0.28, "volume": 19000.0}, {"date": "1996-03-01", "close": 0.29, "volume": 21000.0}, {"date": "1996-03-04", "close": 0.28, "volume": 10000.0}, {"date": "1996-03-05", "close": 0.29, "volume": 8000.0}, {"date": "1996-03-06", "close": 0.28, "volume": 99200.0}, {"date": "1996-03-07", "close": 0.28, "volume": 10700.0}, {"date": "1996-03-08", "close": 0.27, "volume": 5000.0}, {"date": "1996-03-11", "close": 0.26, "volume": 30500.0}, {"date": "1996-03-12", "close": 0.25, "volume": 15500.0}, {"date": "1996-03-13", "close": 0.2, "volume": 27000.0}, {"date": "1996-03-14", "close": 0.23, "volume": 113500.0}, {"date": "1996-03-15", "close": 0.225, "volume": 52000.0}, {"date": "1996-03-18", "close": 0.23, "volume": 167000.0}, {"date": "1996-03-19", "close": 0.23, "volume": null}, {"date": "1996-03-20", "close": 0.24, "volume": 17500.0}, {"date": "1996-03-21", "close": 0.25, "volume": 22000.0}, {"date": "1996-03-22", "close": 0.25, "volume": 62500.0}, {"date": "1996-03-25", "close": 0.24, "volume": 2000.0}, {"date": "1996-03-26", "close": 0.25, "volume": 29000.0}, {"date": "1996-03-27", "close": 0.24, "volume": 3868100.0}, {"date": "1996-03-28", "close": 0.24, "volume": null}, {"date": "1996-03-29", "close": 0.24, "volume": 4000.0}, {"date": "1996-04-01", "close": 0.23, "volume": 14000.0}, {"date": "1996-04-02", "close": 0.24, "volume": 14000.0}, {"date": "1996-04-03", "close": 0.23, "volume": 85000.0}, {"date": "1996-04-04", "close": 0.23, "volume": null}, {"date": "1996-04-05", "close": 0.23, "volume": null}, {"date": "1996-04-08", "close": 0.23, "volume": null}, {"date": "1996-04-09", "close": 0.23, "volume": null}, {"date": "1996-04-10", "close": 0.21, "volume": 10000.0}, {"date": "1996-04-11", "close": 0.21, "volume": null}, {"date": "1996-04-12", "close": 0.21, "volume": 50000.0}, {"date": "1996-04-15", "close": 0.21, "volume": 45000.0}, {"date": "1996-04-16", "close": 0.21, "volume": 29000.0}, {"date": "1996-04-17", "close": 0.21, "volume": null}, {"date": "1996-04-18", "close": 0.21, "volume": 15000.0}, {"date": "1996-04-19", "close": 0.215, "volume": 10000.0}, {"date": "1996-04-22", "close": 0.215, "volume": 100000.0}, {"date": "1996-04-23", "close": 0.22, "volume": 45000.0}, {"date": "1996-04-24", "close": 0.21, "volume": 52500.0}, {"date": "1996-04-25", "close": 0.21, "volume": null}, {"date": "1996-04-26", "close": 0.21, "volume": 20000.0}, {"date": "1996-04-29", "close": 0.22, "volume": 500.0}, {"date": "1996-04-30", "close": 0.21, "volume": 70500.0}, {"date": "1996-05-01", "close": 0.2, "volume": 2000.0}, {"date": "1996-05-02", "close": 0.2, "volume": 32000.0}, {"date": "1996-05-03", "close": 0.19, "volume": 68500.0}, {"date": "1996-05-06", "close": 0.19, "volume": 48500.0}, {"date": "1996-05-07", "close": 0.2, "volume": 50500.0}, {"date": "1996-05-08", "close": 0.21, "volume": 58000.0}, {"date": "1996-05-09", "close": 0.21, "volume": 66000.0}, {"date": "1996-05-10", "close": 0.22, "volume": 47300.0}, {"date": "1996-05-13", "close": 0.22, "volume": 20000.0}, {"date": "1996-05-14", "close": 0.23, "volume": 80000.0}, {"date": "1996-05-15", "close": 0.23, "volume": 40000.0}, {"date": "1996-05-16", "close": 0.23, "volume": null}, {"date": "1996-05-17", "close": 0.25, "volume": 30000.0}, {"date": "1996-05-20", "close": 0.25, "volume": 480300.0}, {"date": "1996-05-21", "close": 0.23, "volume": 45000.0}, {"date": "1996-05-22", "close": 0.23, "volume": 20000.0}, {"date": "1996-05-23", "close": 0.23, "volume": null}, {"date": "1996-05-24", "close": 0.23, "volume": 28500.0}, {"date": "1996-05-27", "close": 0.23, "volume": 69500.0}, {"date": "1996-05-28", "close": 0.22, "volume": 100000.0}, {"date": "1996-05-29", "close": 0.225, "volume": 12000.0}, {"date": "1996-05-30", "close": 0.22, "volume": 26000.0}, {"date": "1996-05-31", "close": 0.22, "volume": 20000.0}, {"date": "1996-06-03", "close": 0.22, "volume": null}, {"date": "1996-06-04", "close": 0.22, "volume": 38200.0}, {"date": "1996-06-05", "close": 0.24, "volume": 5900.0}, {"date": "1996-06-06", "close": 0.22, "volume": 83100.0}, {"date": "1996-06-07", "close": 0.23, "volume": 20200.0}, {"date": "1996-06-10", "close": 0.23, "volume": null}, {"date": "1996-06-11", "close": 0.23, "volume": 22800.0}, {"date": "1996-06-12", "close": 0.235, "volume": 42000.0}, {"date": "1996-06-13", "close": 0.23, "volume": 10000.0}, {"date": "1996-06-14", "close": 0.23, "volume": 10000.0}, {"date": "1996-06-17", "close": 0.23, "volume": 4200.0}, {"date": "1996-06-18", "close": 0.21, "volume": 162800.0}, {"date": "1996-06-19", "close": 0.21, "volume": 27700.0}, {"date": "1996-06-20", "close": 0.21, "volume": null}, {"date": "1996-06-21", "close": 0.19, "volume": 57000.0}, {"date": "1996-06-24", "close": 0.18, "volume": 31300.0}, {"date": "1996-06-25", "close": 0.195, "volume": 37000.0}, {"date": "1996-06-26", "close": 0.175, "volume": 276800.0}, {"date": "1996-06-27", "close": 0.175, "volume": 30000.0}, {"date": "1996-06-28", "close": 0.16, "volume": 318200.0}, {"date": "1996-07-01", "close": 0.175, "volume": 14700.0}, {"date": "1996-07-02", "close": 0.2, "volume": 55000.0}, {"date": "1996-07-03", "close": 0.2, "volume": null}, {"date": "1996-07-04", "close": 0.27, "volume": 170000.0}, {"date": "1996-07-05", "close": 0.21, "volume": 58000.0}, {"date": "1996-07-08", "close": 0.21, "volume": null}, {"date": "1996-07-09", "close": 0.21, "volume": null}, {"date": "1996-07-10", "close": 0.21, "volume": null}, {"date": "1996-07-11", "close": 0.2, "volume": 40000.0}, {"date": "1996-07-12", "close": 0.19, "volume": 11000.0}, {"date": "1996-07-15", "close": 0.19, "volume": 22000.0}, {"date": "1996-07-16", "close": 0.19, "volume": null}, {"date": "1996-07-17", "close": 0.19, "volume": 10000.0}, {"date": "1996-07-18", "close": 0.19, "volume": 16000.0}, {"date": "1996-07-19", "close": 0.19, "volume": 6700.0}, {"date": "1996-07-22", "close": 0.19, "volume": null}, {"date": "1996-07-23", "close": 0.17, "volume": 25000.0}, {"date": "1996-07-24", "close": 0.165, "volume": 27500.0}, {"date": "1996-07-25", "close": 0.165, "volume": 3000.0}, {"date": "1996-07-26", "close": 0.165, "volume": null}, {"date": "1996-07-29", "close": 0.17, "volume": 67000.0}, {"date": "1996-07-30", "close": 0.16, "volume": 10000.0}, {"date": "1996-07-31", "close": 0.16, "volume": 4800.0}, {"date": "1996-08-01", "close": 0.145, "volume": 10000.0}, {"date": "1996-08-02", "close": 0.15, "volume": 20000.0}, {"date": "1996-08-05", "close": 0.15, "volume": 9600.0}, {"date": "1996-08-06", "close": 0.16, "volume": 40600.0}, {"date": "1996-08-07", "close": 0.16, "volume": null}, {"date": "1996-08-08", "close": 0.16, "volume": null}, {"date": "1996-08-09", "close": 0.16, "volume": null}, {"date": "1996-08-12", "close": 0.165, "volume": 8000.0}, {"date": "1996-08-13", "close": 0.165, "volume": 5000.0}, {"date": "1996-08-14", "close": 0.165, "volume": 30000.0}, {"date": "1996-08-15", "close": 0.165, "volume": null}, {"date": "1996-08-16", "close": 0.165, "volume": null}, {"date": "1996-08-19", "close": 0.165, "volume": 3000.0}, {"date": "1996-08-20", "close": 0.165, "volume": 47000.0}, {"date": "1996-08-21", "close": 0.165, "volume": null}, {"date": "1996-08-22", "close": 0.15, "volume": 24600.0}, {"date": "1996-08-23", "close": 0.13, "volume": 64000.0}, {"date": "1996-08-26", "close": 0.14, "volume": 10000.0}, {"date": "1996-08-27", "close": 0.14, "volume": null}, {"date": "1996-08-28", "close": 0.16, "volume": 5200.0}, {"date": "1996-08-29", "close": 0.16, "volume": 1100.0}, {"date": "1996-08-30", "close": 0.16, "volume": null}, {"date": "1996-09-02", "close": 0.16, "volume": 4000.0}, {"date": "1996-09-03", "close": 0.18, "volume": 13000.0}, {"date": "1996-09-04", "close": 0.175, "volume": 47000.0}, {"date": "1996-09-05", "close": 0.165, "volume": 28200.0}, {"date": "1996-09-06", "close": 0.155, "volume": 17000.0}, {"date": "1996-09-09", "close": 0.14, "volume": 34600.0}, {"date": "1996-09-10", "close": 0.14, "volume": 10000.0}, {"date": "1996-09-11", "close": 0.14, "volume": null}, {"date": "1996-09-12", "close": 0.14, "volume": 26500.0}, {"date": "1996-09-13", "close": 0.14, "volume": 15000.0}, {"date": "1996-09-16", "close": 0.14, "volume": null}, {"date": "1996-09-17", "close": 0.16, "volume": 8000.0}, {"date": "1996-09-18", "close": 0.165, "volume": 5700.0}, {"date": "1996-09-19", "close": 0.155, "volume": 84200.0}, {"date": "1996-09-20", "close": 0.165, "volume": 55700.0}, {"date": "1996-09-23", "close": 0.18, "volume": 251600.0}, {"date": "1996-09-24", "close": 0.18, "volume": 2600.0}, {"date": "1996-09-25", "close": 0.17, "volume": 50000.0}, {"date": "1996-09-26", "close": 0.18, "volume": 13800.0}, {"date": "1996-09-27", "close": 0.19, "volume": 113500.0}, {"date": "1996-09-30", "close": 0.2, "volume": 245800.0}, {"date": "1996-10-01", "close": 0.23, "volume": 300500.0}, {"date": "1996-10-02", "close": 0.245, "volume": 361800.0}, {"date": "1996-10-03", "close": 0.225, "volume": 703600.0}, {"date": "1996-10-04", "close": 0.3, "volume": 2647000.0}, {"date": "1996-10-07", "close": 0.3, "volume": 1452700.0}, {"date": "1996-10-08", "close": 0.275, "volume": 480200.0}, {"date": "1996-10-09", "close": 0.265, "volume": 396000.0}, {"date": "1996-10-10", "close": 0.275, "volume": 316000.0}, {"date": "1996-10-11", "close": 0.27, "volume": 266800.0}, {"date": "1996-10-14", "close": 0.25, "volume": 275100.0}, {"date": "1996-10-15", "close": 0.25, "volume": 115000.0}, {"date": "1996-10-16", "close": 0.24, "volume": 244500.0}, {"date": "1996-10-17", "close": 0.24, "volume": 37800.0}, {"date": "1996-10-18", "close": 0.235, "volume": 144000.0}, {"date": "1996-10-21", "close": 0.235, "volume": 36000.0}, {"date": "1996-10-22", "close": 0.22, "volume": 40000.0}, {"date": "1996-10-23", "close": 0.2, "volume": 70262.0}, {"date": "1996-10-24", "close": 0.21, "volume": 81938.0}, {"date": "1996-10-25", "close": 0.21, "volume": 56000.0}, {"date": "1996-10-28", "close": 0.205, "volume": 53500.0}, {"date": "1996-10-29", "close": 0.2, "volume": 100000.0}, {"date": "1996-10-30", "close": 0.2, "volume": 22200.0}, {"date": "1996-10-31", "close": 0.2, "volume": 85000.0}, {"date": "1996-11-01", "close": 0.215, "volume": 68657.0}, {"date": "1996-11-04", "close": 0.22, "volume": 66843.0}, {"date": "1996-11-05", "close": 0.22, "volume": 15000.0}, {"date": "1996-11-06", "close": 0.22, "volume": null}, {"date": "1996-11-07", "close": 0.22, "volume": 10000.0}, {"date": "1996-11-08", "close": 0.22, "volume": null}, {"date": "1996-11-11", "close": 0.21, "volume": 84500.0}, {"date": "1996-11-12", "close": 0.21, "volume": 84000.0}, {"date": "1996-11-13", "close": 0.21, "volume": 102000.0}, {"date": "1996-11-14", "close": 0.18, "volume": 85050.0}, {"date": "1996-11-15", "close": 0.2, "volume": 11000.0}, {"date": "1996-11-18", "close": 0.195, "volume": 50000.0}, {"date": "1996-11-19", "close": 0.195, "volume": 1000.0}, {"date": "1996-11-20", "close": 0.2, "volume": 105000.0}, {"date": "1996-11-21", "close": 0.205, "volume": 129200.0}, {"date": "1996-11-22", "close": 0.2, "volume": 12000.0}, {"date": "1996-11-25", "close": 0.2, "volume": 3800.0}, {"date": "1996-11-26", "close": 0.185, "volume": 49200.0}, {"date": "1996-11-27", "close": 0.185, "volume": 5000.0}, {"date": "1996-11-28", "close": 0.185, "volume": 20000.0}, {"date": "1996-11-29", "close": 0.19, "volume": 63800.0}, {"date": "1996-12-02", "close": 0.18, "volume": 37000.0}, {"date": "1996-12-03", "close": 0.18, "volume": null}, {"date": "1996-12-04", "close": 0.185, "volume": 15000.0}, {"date": "1996-12-05", "close": 0.185, "volume": 52000.0}, {"date": "1996-12-06", "close": 0.18, "volume": 150000.0}, {"date": "1996-12-09", "close": 0.18, "volume": 55000.0}, {"date": "1996-12-10", "close": 0.185, "volume": 72500.0}, {"date": "1996-12-11", "close": 0.18, "volume": 76000.0}, {"date": "1996-12-12", "close": 0.19, "volume": 48000.0}, {"date": "1996-12-13", "close": 0.19, "volume": 8500.0}, {"date": "1996-12-16", "close": 0.195, "volume": 19738.0}, {"date": "1996-12-17", "close": 0.19, "volume": 44250.0}, {"date": "1996-12-18", "close": 0.19, "volume": 3000.0}, {"date": "1996-12-19", "close": 0.19, "volume": null}, {"date": "1996-12-20", "close": 0.19, "volume": 9512.0}, {"date": "1996-12-23", "close": 0.185, "volume": 15000.0}, {"date": "1996-12-24", "close": 0.18, "volume": 45000.0}, {"date": "1996-12-25", "close": 0.18, "volume": null}, {"date": "1996-12-26", "close": 0.18, "volume": null}, {"date": "1996-12-27", "close": 0.18, "volume": null}, {"date": "1996-12-30", "close": 0.18, "volume": 100000.0}, {"date": "1996-12-31", "close": 0.18, "volume": null}, {"date": "1997-01-01", "close": 0.18, "volume": null}, {"date": "1997-01-02", "close": 0.18, "volume": 10000.0}, {"date": "1997-01-03", "close": 0.18, "volume": 25000.0}, {"date": "1997-01-06", "close": 0.185, "volume": 30000.0}, {"date": "1997-01-07", "close": 0.19, "volume": 40000.0}, {"date": "1997-01-08", "close": 0.19, "volume": 58888.0}, {"date": "1997-01-09", "close": 0.19, "volume": null}, {"date": "1997-01-10", "close": 0.22, "volume": 193000.0}, {"date": "1997-01-13", "close": 0.22, "volume": 64500.0}, {"date": "1997-01-14", "close": 0.22, "volume": null}, {"date": "1997-01-15", "close": 0.22, "volume": null}, {"date": "1997-01-16", "close": 0.22, "volume": 138000.0}, {"date": "1997-01-17", "close": 0.22, "volume": 157300.0}, {"date": "1997-01-20", "close": 0.255, "volume": 29000.0}, {"date": "1997-01-21", "close": 0.245, "volume": 151985.0}, {"date": "1997-01-22", "close": 0.245, "volume": 80000.0}, {"date": "1997-01-23", "close": 0.23, "volume": 50000.0}, {"date": "1997-01-24", "close": 0.24, "volume": 18023.0}, {"date": "1997-01-27", "close": 0.24, "volume": null}, {"date": "1997-01-28", "close": 0.23, "volume": 2000.0}, {"date": "1997-01-29", "close": 0.23, "volume": 21000.0}, {"date": "1997-01-30", "close": 0.225, "volume": 214000.0}, {"date": "1997-01-31", "close": 0.225, "volume": null}, {"date": "1997-02-03", "close": 0.225, "volume": null}, {"date": "1997-02-04", "close": 0.22, "volume": 164485.0}, {"date": "1997-02-05", "close": 0.22, "volume": 20000.0}, {"date": "1997-02-06", "close": 0.21, "volume": 68000.0}, {"date": "1997-02-07", "close": 0.21, "volume": 32000.0}, {"date": "1997-02-10", "close": 0.21, "volume": 70300.0}, {"date": "1997-02-11", "close": 0.21, "volume": null}, {"date": "1997-02-12", "close": 0.2, "volume": 1500.0}, {"date": "1997-02-13", "close": 0.2, "volume": 29000.0}, {"date": "1997-02-14", "close": 0.21, "volume": 25000.0}, {"date": "1997-02-17", "close": 0.2, "volume": 7500.0}, {"date": "1997-02-18", "close": 0.2, "volume": 10000.0}, {"date": "1997-02-19", "close": 0.2, "volume": 7500.0}, {"date": "1997-02-20", "close": 0.19, "volume": 14000.0}, {"date": "1997-02-21", "close": 0.19, "volume": 4000.0}, {"date": "1997-02-24", "close": 0.2, "volume": 13000.0}, {"date": "1997-02-25", "close": 0.19, "volume": 22000.0}, {"date": "1997-02-26", "close": 0.19, "volume": 33000.0}, {"date": "1997-02-27", "close": 0.19, "volume": 118200.0}, {"date": "1997-02-28", "close": 0.19, "volume": 45000.0}, {"date": "1997-03-03", "close": 0.19, "volume": 4800.0}, {"date": "1997-03-04", "close": 0.2, "volume": 10000.0}, {"date": "1997-03-05", "close": 0.2, "volume": null}, {"date": "1997-03-06", "close": 0.19, "volume": 10200.0}, {"date": "1997-03-07", "close": 0.18, "volume": 44345.0}, {"date": "1997-03-10", "close": 0.2, "volume": 10800.0}, {"date": "1997-03-11", "close": 0.2, "volume": null}, {"date": "1997-03-12", "close": 0.18, "volume": 275000.0}, {"date": "1997-03-13", "close": 0.19, "volume": 152000.0}, {"date": "1997-03-14", "close": 0.19, "volume": null}, {"date": "1997-03-17", "close": 0.19, "volume": null}, {"date": "1997-03-18", "close": 0.19, "volume": null}, {"date": "1997-03-19", "close": 0.19, "volume": null}, {"date": "1997-03-20", "close": 0.19, "volume": null}, {"date": "1997-03-21", "close": 0.18, "volume": 10000.0}, {"date": "1997-03-24", "close": 0.18, "volume": 4200.0}, {"date": "1997-03-25", "close": 0.18, "volume": 140000.0}, {"date": "1997-03-26", "close": 0.17, "volume": 86000.0}, {"date": "1997-03-27", "close": 0.17, "volume": 20000.0}, {"date": "1997-03-28", "close": 0.17, "volume": null}, {"date": "1997-03-31", "close": 0.17, "volume": null}, {"date": "1997-04-01", "close": 0.18, "volume": 130000.0}, {"date": "1997-04-02", "close": 0.18, "volume": 84000.0}, {"date": "1997-04-03", "close": 0.18, "volume": 55000.0}, {"date": "1997-04-04", "close": 0.19, "volume": 161000.0}, {"date": "1997-04-07", "close": 0.19, "volume": 17100.0}, {"date": "1997-04-08", "close": 0.18, "volume": 5000.0}, {"date": "1997-04-09", "close": 0.18, "volume": 40000.0}, {"date": "1997-04-10", "close": 0.17, "volume": 54500.0}, {"date": "1997-04-11", "close": 0.17, "volume": null}, {"date": "1997-04-14", "close": 0.175, "volume": 50000.0}, {"date": "1997-04-15", "close": 0.175, "volume": 15000.0}, {"date": "1997-04-16", "close": 0.175, "volume": 15000.0}, {"date": "1997-04-17", "close": 0.175, "volume": null}, {"date": "1997-04-18", "close": 0.175, "volume": 71000.0}, {"date": "1997-04-21", "close": 0.17, "volume": 33000.0}, {"date": "1997-04-22", "close": 0.17, "volume": 20000.0}, {"date": "1997-04-23", "close": 0.175, "volume": 46500.0}, {"date": "1997-04-24", "close": 0.17, "volume": 75000.0}, {"date": "1997-04-25", "close": 0.17, "volume": null}, {"date": "1997-04-28", "close": 0.17, "volume": 30800.0}, {"date": "1997-04-29", "close": 0.17, "volume": null}, {"date": "1997-04-30", "close": 0.17, "volume": 54995.0}, {"date": "1997-05-01", "close": 0.17, "volume": 85205.0}, {"date": "1997-05-02", "close": 0.16, "volume": 10000.0}, {"date": "1997-05-05", "close": 0.16, "volume": 10000.0}, {"date": "1997-05-06", "close": 0.16, "volume": null}, {"date": "1997-05-07", "close": 0.155, "volume": 9000.0}, {"date": "1997-05-08", "close": 0.15, "volume": 61000.0}, {"date": "1997-05-09", "close": 0.15, "volume": 9000.0}, {"date": "1997-05-12", "close": 0.15, "volume": null}, {"date": "1997-05-13", "close": 0.13, "volume": 21600.0}, {"date": "1997-05-14", "close": 0.125, "volume": 30100.0}, {"date": "1997-05-15", "close": 0.105, "volume": 52700.0}, {"date": "1997-05-16", "close": 0.13, "volume": 113300.0}, {"date": "1997-05-19", "close": 0.125, "volume": 87000.0}, {"date": "1997-05-20", "close": 0.125, "volume": 20795.0}, {"date": "1997-05-21", "close": 0.15, "volume": 4483.0}, {"date": "1997-05-22", "close": 0.14, "volume": 54483.0}, {"date": "1997-05-23", "close": 0.15, "volume": 35000.0}, {"date": "1997-05-26", "close": 0.16, "volume": 10000.0}, {"date": "1997-05-27", "close": 0.16, "volume": 91205.0}, {"date": "1997-05-28", "close": 0.16, "volume": 70000.0}, {"date": "1997-05-29", "close": 0.16, "volume": null}, {"date": "1997-05-30", "close": 0.16, "volume": 40000.0}, {"date": "1997-06-02", "close": 0.16, "volume": 14000.0}, {"date": "1997-06-03", "close": 0.155, "volume": 10000.0}, {"date": "1997-06-04", "close": 0.135, "volume": 10000.0}, {"date": "1997-06-05", "close": 0.135, "volume": 909000.0}, {"date": "1997-06-06", "close": 0.15, "volume": 209000.0}, {"date": "1997-06-09", "close": 0.15, "volume": null}, {"date": "1997-06-10", "close": 0.14, "volume": 101000.0}, {"date": "1997-06-11", "close": 0.16, "volume": 1000.0}, {"date": "1997-06-12", "close": 0.14, "volume": 163800.0}, {"date": "1997-06-13", "close": 0.13, "volume": 73717.0}, {"date": "1997-06-16", "close": 0.12, "volume": 96080.0}, {"date": "1997-06-17", "close": 0.13, "volume": 59703.0}, {"date": "1997-06-18", "close": 0.13, "volume": null}, {"date": "1997-06-19", "close": 0.12, "volume": 102297.0}, {"date": "1997-06-20", "close": 0.12, "volume": 26400.0}, {"date": "1997-06-23", "close": 0.12, "volume": 290000.0}, {"date": "1997-06-24", "close": 0.12, "volume": 10000.0}, {"date": "1997-06-25", "close": 0.12, "volume": 41667.0}, {"date": "1997-06-26", "close": 0.13, "volume": 414270.0}, {"date": "1997-06-27", "close": 0.12, "volume": 483000.0}, {"date": "1997-06-30", "close": 0.1, "volume": 215020.0}, {"date": "1997-07-01", "close": 0.105, "volume": 10000.0}, {"date": "1997-07-02", "close": 0.12, "volume": 1000.0}, {"date": "1997-07-03", "close": 0.15, "volume": 20000.0}, {"date": "1997-07-04", "close": 0.14, "volume": 104500.0}, {"date": "1997-07-07", "close": 0.14, "volume": 86500.0}, {"date": "1997-07-08", "close": 0.13, "volume": 50770.0}, {"date": "1997-07-09", "close": 0.13, "volume": null}, {"date": "1997-07-10", "close": 0.13, "volume": 12030.0}, {"date": "1997-07-11", "close": 0.125, "volume": 39000.0}, {"date": "1997-07-14", "close": 0.13, "volume": 58470.0}, {"date": "1997-07-15", "close": 0.125, "volume": 61000.0}, {"date": "1997-07-16", "close": 0.12, "volume": 5000.0}, {"date": "1997-07-17", "close": 0.12, "volume": 5600.0}, {"date": "1997-07-18", "close": 0.125, "volume": 20000.0}, {"date": "1997-07-21", "close": 0.125, "volume": null}, {"date": "1997-07-22", "close": 0.125, "volume": null}, {"date": "1997-07-23", "close": 0.12, "volume": 83000.0}, {"date": "1997-07-24", "close": 0.125, "volume": 21000.0}, {"date": "1997-07-25", "close": 0.125, "volume": null}, {"date": "1997-07-28", "close": 0.125, "volume": null}, {"date": "1997-07-29", "close": 0.11, "volume": 174000.0}, {"date": "1997-07-30", "close": 0.115, "volume": 86000.0}, {"date": "1997-07-31", "close": 0.115, "volume": 219000.0}, {"date": "1997-08-01", "close": 0.115, "volume": null}, {"date": "1997-08-04", "close": 0.115, "volume": 246262.0}, {"date": "1997-08-05", "close": 0.16, "volume": 442762.0}, {"date": "1997-08-06", "close": 0.18, "volume": 940975.0}, {"date": "1997-08-07", "close": 0.18, "volume": 219700.0}, {"date": "1997-08-08", "close": 0.18, "volume": 191025.0}, {"date": "1997-08-11", "close": 0.14, "volume": 5000.0}, {"date": "1997-08-12", "close": 0.16, "volume": 17730.0}, {"date": "1997-08-13", "close": 0.16, "volume": null}, {"date": "1997-08-14", "close": 0.14, "volume": 20000.0}, {"date": "1997-08-15", "close": 0.17, "volume": 52100.0}, {"date": "1997-08-18", "close": 0.17, "volume": null}, {"date": "1997-08-19", "close": 0.13, "volume": 105000.0}, {"date": "1997-08-20", "close": 0.14, "volume": 90000.0}, {"date": "1997-08-21", "close": 0.14, "volume": null}, {"date": "1997-08-22", "close": 0.13, "volume": 15000.0}, {"date": "1997-08-25", "close": 0.13, "volume": 30000.0}, {"date": "1997-08-26", "close": 0.15, "volume": 80000.0}, {"date": "1997-08-27", "close": 0.15, "volume": 3000.0}, {"date": "1997-08-28", "close": 0.15, "volume": null}, {"date": "1997-08-29", "close": 0.15, "volume": null}, {"date": "1997-09-01", "close": 0.135, "volume": 20000.0}, {"date": "1997-09-02", "close": 0.14, "volume": 18000.0}, {"date": "1997-09-03", "close": 0.13, "volume": 21000.0}, {"date": "1997-09-04", "close": 0.13, "volume": 37570.0}, {"date": "1997-09-05", "close": 0.125, "volume": 50000.0}, {"date": "1997-09-08", "close": 0.12, "volume": 31070.0}, {"date": "1997-09-09", "close": 0.12, "volume": null}, {"date": "1997-09-10", "close": 0.13, "volume": 120000.0}, {"date": "1997-09-11", "close": 0.13, "volume": 32000.0}, {"date": "1997-09-12", "close": 0.125, "volume": 103000.0}, {"date": "1997-09-15", "close": 0.13, "volume": 79500.0}, {"date": "1997-09-16", "close": 0.125, "volume": 55000.0}, {"date": "1997-09-17", "close": 0.13, "volume": 29296.0}, {"date": "1997-09-18", "close": 0.125, "volume": 83000.0}, {"date": "1997-09-19", "close": 0.125, "volume": 33000.0}, {"date": "1997-09-22", "close": 0.12, "volume": 80000.0}, {"date": "1997-09-23", "close": 0.125, "volume": 3000.0}, {"date": "1997-09-24", "close": 0.13, "volume": 147000.0}, {"date": "1997-09-25", "close": 0.13, "volume": 22479.0}, {"date": "1997-09-26", "close": 0.13, "volume": 4000.0}, {"date": "1997-09-29", "close": 0.13, "volume": null}, {"date": "1997-09-30", "close": 0.13, "volume": 25000.0}, {"date": "1997-10-01", "close": 0.13, "volume": 85500.0}, {"date": "1997-10-02", "close": 0.15, "volume": 15000.0}, {"date": "1997-10-03", "close": 0.15, "volume": 30000.0}, {"date": "1997-10-06", "close": 0.15, "volume": 23800.0}, {"date": "1997-10-07", "close": 0.15, "volume": null}, {"date": "1997-10-08", "close": 0.15, "volume": null}, {"date": "1997-10-09", "close": 0.15, "volume": null}, {"date": "1997-10-10", "close": 0.15, "volume": null}, {"date": "1997-10-13", "close": 0.15, "volume": null}, {"date": "1997-10-14", "close": 0.12, "volume": 70262.0}, {"date": "1997-10-15", "close": 0.11, "volume": 15300.0}, {"date": "1997-10-16", "close": 0.11, "volume": 15000.0}, {"date": "1997-10-17", "close": 0.11, "volume": null}, {"date": "1997-10-20", "close": 0.11, "volume": 17000.0}, {"date": "1997-10-21", "close": 0.11, "volume": 25600.0}, {"date": "1997-10-22", "close": 0.11, "volume": null}, {"date": "1997-10-23", "close": 0.11, "volume": 24000.0}, {"date": "1997-10-24", "close": 0.11, "volume": 262000.0}, {"date": "1997-10-27", "close": 0.1, "volume": 23000.0}, {"date": "1997-10-28", "close": 0.1, "volume": 98.0}, {"date": "1997-10-29", "close": 0.1, "volume": 43702.0}, {"date": "1997-10-30", "close": 0.11, "volume": 15000.0}, {"date": "1997-10-31", "close": 0.11, "volume": null}, {"date": "1997-11-03", "close": 0.12, "volume": 35000.0}, {"date": "1997-11-04", "close": 0.12, "volume": 8600.0}, {"date": "1997-11-05", "close": 0.12, "volume": 1400.0}, {"date": "1997-11-06", "close": 0.11, "volume": 8600.0}, {"date": "1997-11-07", "close": 0.11, "volume": null}, {"date": "1997-11-10", "close": 0.1, "volume": 40998.0}, {"date": "1997-11-11", "close": 0.085, "volume": 72000.0}, {"date": "1997-11-12", "close": 0.085, "volume": null}, {"date": "1997-11-13", "close": 0.09, "volume": 27000.0}, {"date": "1997-11-14", "close": 0.09, "volume": null}, {"date": "1997-11-17", "close": 0.09, "volume": null}, {"date": "1997-11-18", "close": 0.09, "volume": null}, {"date": "1997-11-19", "close": 0.09, "volume": 53400.0}, {"date": "1997-11-20", "close": 0.09, "volume": null}, {"date": "1997-11-21", "close": 0.09, "volume": 20000.0}, {"date": "1997-11-24", "close": 0.095, "volume": 22000.0}, {"date": "1997-11-25", "close": 0.095, "volume": null}, {"date": "1997-11-26", "close": 0.095, "volume": null}, {"date": "1997-11-27", "close": 0.095, "volume": null}, {"date": "1997-11-28", "close": 0.09, "volume": 149002.0}, {"date": "1997-12-01", "close": 0.09, "volume": null}, {"date": "1997-12-02", "close": 0.09, "volume": null}, {"date": "1997-12-03", "close": 0.1, "volume": 162930.0}, {"date": "1997-12-04", "close": 0.1, "volume": null}, {"date": "1997-12-05", "close": 0.1, "volume": 70000.0}, {"date": "1997-12-08", "close": 0.095, "volume": 110000.0}, {"date": "1997-12-09", "close": 0.095, "volume": null}, {"date": "1997-12-10", "close": 0.11, "volume": 153435.0}, {"date": "1997-12-11", "close": 0.11, "volume": null}, {"date": "1997-12-12", "close": 0.105, "volume": 23435.0}, {"date": "1997-12-15", "close": 0.105, "volume": null}, {"date": "1997-12-16", "close": 0.11, "volume": 55000.0}, {"date": "1997-12-17", "close": 0.1, "volume": 23065.0}, {"date": "1997-12-18", "close": 0.105, "volume": 161818.0}, {"date": "1997-12-19", "close": 0.125, "volume": 357867.0}, {"date": "1997-12-22", "close": 0.13, "volume": 342867.0}, {"date": "1997-12-23", "close": 0.12, "volume": 46400.0}, {"date": "1997-12-24", "close": 0.14, "volume": 7000.0}, {"date": "1997-12-25", "close": 0.14, "volume": null}, {"date": "1997-12-26", "close": 0.14, "volume": null}, {"date": "1997-12-29", "close": 0.135, "volume": 50000.0}, {"date": "1997-12-30", "close": 0.135, "volume": 10000.0}, {"date": "1997-12-31", "close": 0.135, "volume": null}, {"date": "1998-01-01", "close": 0.135, "volume": null}, {"date": "1998-01-02", "close": 0.13, "volume": 38020.0}, {"date": "1998-01-05", "close": 0.13, "volume": null}, {"date": "1998-01-06", "close": 0.12, "volume": 39733.0}, {"date": "1998-01-07", "close": 0.09, "volume": 320000.0}, {"date": "1998-01-08", "close": 0.09, "volume": null}, {"date": "1998-01-09", "close": 0.09, "volume": null}, {"date": "1998-01-12", "close": 0.09, "volume": null}, {"date": "1998-01-13", "close": 0.1, "volume": 10000.0}, {"date": "1998-01-14", "close": 0.105, "volume": 32000.0}, {"date": "1998-01-15", "close": 0.11, "volume": 20000.0}, {"date": "1998-01-16", "close": 0.11, "volume": null}, {"date": "1998-01-19", "close": 0.11, "volume": 30633.0}, {"date": "1998-01-20", "close": 0.11, "volume": 102367.0}, {"date": "1998-01-21", "close": 0.1, "volume": 50000.0}, {"date": "1998-01-22", "close": 0.1, "volume": null}, {"date": "1998-01-23", "close": 0.1, "volume": 100000.0}, {"date": "1998-01-26", "close": 0.1, "volume": null}, {"date": "1998-01-27", "close": 0.095, "volume": 110000.0}, {"date": "1998-01-28", "close": 0.09, "volume": 12000.0}, {"date": "1998-01-29", "close": 0.09, "volume": null}, {"date": "1998-01-30", "close": 0.09, "volume": null}, {"date": "1998-02-02", "close": 0.095, "volume": 100000.0}, {"date": "1998-02-03", "close": 0.095, "volume": null}, {"date": "1998-02-04", "close": 0.095, "volume": 120000.0}, {"date": "1998-02-05", "close": 0.095, "volume": null}, {"date": "1998-02-06", "close": 0.1, "volume": 574019.0}, {"date": "1998-02-09", "close": 0.105, "volume": 195000.0}, {"date": "1998-02-10", "close": 0.1, "volume": 100000.0}, {"date": "1998-02-11", "close": 0.1, "volume": 197600.0}, {"date": "1998-02-12", "close": 0.1, "volume": 168543.0}, {"date": "1998-02-13", "close": 0.1, "volume": 191956.0}, {"date": "1998-02-16", "close": 0.1, "volume": null}, {"date": "1998-02-17", "close": 0.1, "volume": null}, {"date": "1998-02-18", "close": 0.1, "volume": 21980.0}, {"date": "1998-02-19", "close": 0.1, "volume": null}, {"date": "1998-02-20", "close": 0.105, "volume": 140000.0}, {"date": "1998-02-23", "close": 0.105, "volume": 70000.0}, {"date": "1998-02-24", "close": 0.105, "volume": null}, {"date": "1998-02-25", "close": 0.13, "volume": 185000.0}, {"date": "1998-02-26", "close": 0.15, "volume": 1228019.0}, {"date": "1998-02-27", "close": 0.15, "volume": 127745.0}, {"date": "1998-03-02", "close": 0.15, "volume": 46300.0}, {"date": "1998-03-03", "close": 0.145, "volume": 173000.0}, {"date": "1998-03-04", "close": 0.145, "volume": 138000.0}, {"date": "1998-03-05", "close": 0.14, "volume": 68955.0}, {"date": "1998-03-06", "close": 0.14, "volume": 154045.0}, {"date": "1998-03-09", "close": 0.14, "volume": null}, {"date": "1998-03-10", "close": 0.14, "volume": 22000.0}, {"date": "1998-03-11", "close": 0.145, "volume": 378000.0}, {"date": "1998-03-12", "close": 0.145, "volume": 55000.0}, {"date": "1998-03-13", "close": 0.145, "volume": 23000.0}, {"date": "1998-03-16", "close": 0.135, "volume": 100000.0}, {"date": "1998-03-17", "close": 0.13, "volume": 50000.0}, {"date": "1998-03-18", "close": 0.13, "volume": 113000.0}, {"date": "1998-03-19", "close": 0.135, "volume": 39000.0}, {"date": "1998-03-20", "close": 0.14, "volume": 6000.0}, {"date": "1998-03-23", "close": 0.14, "volume": 218155.0}, {"date": "1998-03-24", "close": 0.14, "volume": 54345.0}, {"date": "1998-03-25", "close": 0.14, "volume": null}, {"date": "1998-03-26", "close": 0.13, "volume": 55655.0}, {"date": "1998-03-27", "close": 0.13, "volume": null}, {"date": "1998-03-30", "close": 0.13, "volume": 58000.0}, {"date": "1998-03-31", "close": 0.13, "volume": null}, {"date": "1998-04-01", "close": 0.13, "volume": 14000.0}, {"date": "1998-04-02", "close": 0.13, "volume": 130000.0}, {"date": "1998-04-03", "close": 0.13, "volume": 70000.0}, {"date": "1998-04-06", "close": 0.13, "volume": null}, {"date": "1998-04-07", "close": 0.13, "volume": 10000.0}, {"date": "1998-04-08", "close": 0.125, "volume": 60000.0}, {"date": "1998-04-09", "close": 0.125, "volume": 10000.0}, {"date": "1998-04-10", "close": 0.125, "volume": null}, {"date": "1998-04-13", "close": 0.125, "volume": null}, {"date": "1998-04-14", "close": 0.125, "volume": null}, {"date": "1998-04-15", "close": 0.125, "volume": 20000.0}, {"date": "1998-04-16", "close": 0.125, "volume": null}, {"date": "1998-04-17", "close": 0.115, "volume": 25000.0}, {"date": "1998-04-20", "close": 0.115, "volume": null}, {"date": "1998-04-21", "close": 0.115, "volume": 80000.0}, {"date": "1998-04-22", "close": 0.115, "volume": 120000.0}, {"date": "1998-04-23", "close": 0.12, "volume": 90000.0}, {"date": "1998-04-24", "close": 0.135, "volume": 225000.0}, {"date": "1998-04-27", "close": 0.135, "volume": 45000.0}, {"date": "1998-04-28", "close": 0.13, "volume": 108000.0}, {"date": "1998-04-29", "close": 0.13, "volume": 50000.0}, {"date": "1998-04-30", "close": 0.125, "volume": 130000.0}, {"date": "1998-05-01", "close": 0.125, "volume": null}, {"date": "1998-05-04", "close": 0.13, "volume": 15000.0}, {"date": "1998-05-05", "close": 0.13, "volume": null}, {"date": "1998-05-06", "close": 0.13, "volume": 40000.0}, {"date": "1998-05-07", "close": 0.13, "volume": null}, {"date": "1998-05-08", "close": 0.125, "volume": 40000.0}, {"date": "1998-05-11", "close": 0.125, "volume": null}, {"date": "1998-05-12", "close": 0.125, "volume": null}, {"date": "1998-05-13", "close": 0.125, "volume": null}, {"date": "1998-05-14", "close": 0.125, "volume": 32000.0}, {"date": "1998-05-15", "close": 0.125, "volume": 50000.0}, {"date": "1998-05-18", "close": 0.12, "volume": 24000.0}, {"date": "1998-05-19", "close": 0.12, "volume": null}, {"date": "1998-05-20", "close": 0.12, "volume": 56500.0}, {"date": "1998-05-21", "close": 0.12, "volume": 120000.0}, {"date": "1998-05-22", "close": 0.12, "volume": null}, {"date": "1998-05-25", "close": 0.13, "volume": 300000.0}, {"date": "1998-05-26", "close": 0.13, "volume": null}, {"date": "1998-05-27", "close": 0.13, "volume": 10000.0}, {"date": "1998-05-28", "close": 0.13, "volume": null}, {"date": "1998-05-29", "close": 0.13, "volume": 45620.0}, {"date": "1998-06-01", "close": 0.13, "volume": 254000.0}, {"date": "1998-06-02", "close": 0.13, "volume": 34000.0}, {"date": "1998-06-03", "close": 0.13, "volume": null}, {"date": "1998-06-04", "close": 0.125, "volume": 55710.0}, {"date": "1998-06-05", "close": 0.125, "volume": 20000.0}, {"date": "1998-06-08", "close": 0.125, "volume": null}, {"date": "1998-06-09", "close": 0.125, "volume": 34000.0}, {"date": "1998-06-10", "close": 0.125, "volume": 13500.0}, {"date": "1998-06-11", "close": 0.12, "volume": 37000.0}, {"date": "1998-06-12", "close": 0.12, "volume": 103000.0}, {"date": "1998-06-15", "close": 0.13, "volume": 5000.0}, {"date": "1998-06-16", "close": 0.11, "volume": 100000.0}, {"date": "1998-06-17", "close": 0.1, "volume": 52900.0}, {"date": "1998-06-18", "close": 0.11, "volume": 39100.0}, {"date": "1998-06-19", "close": 0.1, "volume": 96979.0}, {"date": "1998-06-22", "close": 0.1, "volume": null}, {"date": "1998-06-23", "close": 0.1, "volume": 88700.0}, {"date": "1998-06-24", "close": 0.11, "volume": 15000.0}, {"date": "1998-06-25", "close": 0.11, "volume": 24000.0}, {"date": "1998-06-26", "close": 0.11, "volume": null}, {"date": "1998-06-29", "close": 0.11, "volume": 45000.0}, {"date": "1998-06-30", "close": 0.1, "volume": 38000.0}, {"date": "1998-07-01", "close": 0.1, "volume": null}, {"date": "1998-07-02", "close": 0.1, "volume": 5000.0}, {"date": "1998-07-03", "close": 0.1, "volume": null}, {"date": "1998-07-06", "close": 0.11, "volume": 5000.0}, {"date": "1998-07-07", "close": 0.11, "volume": null}, {"date": "1998-07-08", "close": 0.11, "volume": null}, {"date": "1998-07-09", "close": 0.11, "volume": null}, {"date": "1998-07-10", "close": 0.11, "volume": 30000.0}, {"date": "1998-07-13", "close": 0.125, "volume": 50000.0}, {"date": "1998-07-14", "close": 0.12, "volume": 1500.0}, {"date": "1998-07-15", "close": 0.12, "volume": 10500.0}, {"date": "1998-07-16", "close": 0.105, "volume": 5000.0}, {"date": "1998-07-17", "close": 0.105, "volume": null}, {"date": "1998-07-20", "close": 0.12, "volume": 3000.0}, {"date": "1998-07-21", "close": 0.12, "volume": null}, {"date": "1998-07-22", "close": 0.12, "volume": 2000.0}, {"date": "1998-07-23", "close": 0.12, "volume": null}, {"date": "1998-07-24", "close": 0.11, "volume": 50000.0}, {"date": "1998-07-27", "close": 0.11, "volume": 40000.0}, {"date": "1998-07-28", "close": 0.11, "volume": 10000.0}, {"date": "1998-07-29", "close": 0.11, "volume": null}, {"date": "1998-07-30", "close": 0.105, "volume": 30000.0}, {"date": "1998-07-31", "close": 0.105, "volume": null}, {"date": "1998-08-03", "close": 0.105, "volume": null}, {"date": "1998-08-04", "close": 0.105, "volume": null}, {"date": "1998-08-05", "close": 0.1, "volume": 4500.0}, {"date": "1998-08-06", "close": 0.1, "volume": 148500.0}, {"date": "1998-08-07", "close": 0.1, "volume": 180000.0}, {"date": "1998-08-10", "close": 0.095, "volume": 115000.0}, {"date": "1998-08-11", "close": 0.095, "volume": null}, {"date": "1998-08-12", "close": 0.095, "volume": null}, {"date": "1998-08-13", "close": 0.095, "volume": 21721.0}, {"date": "1998-08-14", "close": 0.095, "volume": null}, {"date": "1998-08-17", "close": 0.08, "volume": 77000.0}, {"date": "1998-08-18", "close": 0.075, "volume": 226279.0}, {"date": "1998-08-19", "close": 0.08, "volume": 68000.0}, {"date": "1998-08-20", "close": 0.08, "volume": null}, {"date": "1998-08-21", "close": 0.09, "volume": 12000.0}, {"date": "1998-08-24", "close": 0.09, "volume": null}, {"date": "1998-08-25", "close": 0.09, "volume": null}, {"date": "1998-08-26", "close": 0.09, "volume": null}, {"date": "1998-08-27", "close": 0.09, "volume": 40000.0}, {"date": "1998-08-28", "close": 0.09, "volume": 130000.0}, {"date": "1998-08-31", "close": 0.09, "volume": null}, {"date": "1998-09-01", "close": 0.095, "volume": 574500.0}, {"date": "1998-09-02", "close": 0.095, "volume": null}, {"date": "1998-09-03", "close": 0.095, "volume": 200000.0}, {"date": "1998-09-04", "close": 0.1, "volume": 50000.0}, {"date": "1998-09-07", "close": 0.1, "volume": null}, {"date": "1998-09-08", "close": 0.1, "volume": 10000.0}, {"date": "1998-09-09", "close": 0.1, "volume": null}, {"date": "1998-09-10", "close": 0.1, "volume": null}, {"date": "1998-09-11", "close": 0.1, "volume": 49000.0}, {"date": "1998-09-14", "close": 0.1, "volume": null}, {"date": "1998-09-15", "close": 0.105, "volume": 61000.0}, {"date": "1998-09-16", "close": 0.105, "volume": 42000.0}, {"date": "1998-09-17", "close": 0.11, "volume": 197359.0}, {"date": "1998-09-18", "close": 0.105, "volume": 97000.0}, {"date": "1998-09-21", "close": 0.105, "volume": 6000.0}, {"date": "1998-09-22", "close": 0.105, "volume": 4100.0}, {"date": "1998-09-23", "close": 0.105, "volume": null}, {"date": "1998-09-24", "close": 0.105, "volume": null}, {"date": "1998-09-25", "close": 0.105, "volume": 10000.0}, {"date": "1998-09-28", "close": 0.11, "volume": 198300.0}, {"date": "1998-09-29", "close": 0.11, "volume": null}, {"date": "1998-09-30", "close": 0.11, "volume": null}, {"date": "1998-10-01", "close": 0.11, "volume": 210000.0}, {"date": "1998-10-02", "close": 0.11, "volume": 250000.0}, {"date": "1998-10-05", "close": 0.115, "volume": 5000.0}, {"date": "1998-10-06", "close": 0.105, "volume": 223000.0}, {"date": "1998-10-07", "close": 0.11, "volume": 25000.0}, {"date": "1998-10-08", "close": 0.11, "volume": 65000.0}, {"date": "1998-10-09", "close": 0.11, "volume": null}, {"date": "1998-10-12", "close": 0.105, "volume": 367000.0}, {"date": "1998-10-13", "close": 0.105, "volume": 2655.0}, {"date": "1998-10-14", "close": 0.105, "volume": 300000.0}, {"date": "1998-10-15", "close": 0.105, "volume": 100000.0}, {"date": "1998-10-16", "close": 0.105, "volume": 60000.0}, {"date": "1998-10-19", "close": 0.105, "volume": 40000.0}, {"date": "1998-10-20", "close": 0.11, "volume": 5000.0}, {"date": "1998-10-21", "close": 0.11, "volume": null}, {"date": "1998-10-22", "close": 0.105, "volume": 27500.0}, {"date": "1998-10-23", "close": 0.105, "volume": 15000.0}, {"date": "1998-10-26", "close": 0.105, "volume": null}, {"date": "1998-10-27", "close": 0.105, "volume": 160000.0}, {"date": "1998-10-28", "close": 0.105, "volume": null}, {"date": "1998-10-29", "close": 0.105, "volume": null}, {"date": "1998-10-30", "close": 0.105, "volume": null}, {"date": "1998-11-02", "close": 0.105, "volume": null}, {"date": "1998-11-03", "close": 0.105, "volume": null}, {"date": "1998-11-04", "close": 0.105, "volume": 5000.0}, {"date": "1998-11-05", "close": 0.105, "volume": 338500.0}, {"date": "1998-11-06", "close": 0.105, "volume": null}, {"date": "1998-11-09", "close": 0.105, "volume": null}, {"date": "1998-11-10", "close": 0.105, "volume": 58000.0}, {"date": "1998-11-11", "close": 0.105, "volume": 199000.0}, {"date": "1998-11-12", "close": 0.105, "volume": null}, {"date": "1998-11-13", "close": 0.105, "volume": 160500.0}, {"date": "1998-11-16", "close": 0.1, "volume": 413200.0}, {"date": "1998-11-17", "close": 0.1, "volume": 12300.0}, {"date": "1998-11-18", "close": 0.1, "volume": null}, {"date": "1998-11-19", "close": 0.1, "volume": null}, {"date": "1998-11-20", "close": 0.1, "volume": null}, {"date": "1998-11-23", "close": 0.1, "volume": null}, {"date": "1998-11-24", "close": 0.1, "volume": 29000.0}, {"date": "1998-11-25", "close": 0.11, "volume": 12000.0}, {"date": "1998-11-26", "close": 0.11, "volume": 184000.0}, {"date": "1998-11-27", "close": 0.115, "volume": 100000.0}, {"date": "1998-11-30", "close": 0.1, "volume": 17500.0}, {"date": "1998-12-01", "close": 0.1, "volume": 12000.0}, {"date": "1998-12-02", "close": 0.13, "volume": 138600.0}, {"date": "1998-12-03", "close": 0.13, "volume": 257500.0}, {"date": "1998-12-04", "close": 0.125, "volume": 180811.0}, {"date": "1998-12-07", "close": 0.125, "volume": 70000.0}, {"date": "1998-12-08", "close": 0.12, "volume": 60568.0}, {"date": "1998-12-09", "close": 0.12, "volume": null}, {"date": "1998-12-10", "close": 0.12, "volume": null}, {"date": "1998-12-11", "close": 0.12, "volume": 40000.0}, {"date": "1998-12-14", "close": 0.12, "volume": 50000.0}, {"date": "1998-12-15", "close": 0.12, "volume": null}, {"date": "1998-12-16", "close": 0.12, "volume": null}, {"date": "1998-12-17", "close": 0.12, "volume": null}, {"date": "1998-12-18", "close": 0.1, "volume": 15000.0}, {"date": "1998-12-21", "close": 0.11, "volume": 5000.0}, {"date": "1998-12-22", "close": 0.125, "volume": 223832.0}, {"date": "1998-12-23", "close": 0.12, "volume": 135668.0}, {"date": "1998-12-24", "close": 0.12, "volume": 65132.0}, {"date": "1998-12-25", "close": 0.12, "volume": null}, {"date": "1998-12-28", "close": 0.12, "volume": null}, {"date": "1998-12-29", "close": 0.125, "volume": 20000.0}, {"date": "1998-12-30", "close": 0.125, "volume": null}, {"date": "1998-12-31", "close": 0.125, "volume": null}, {"date": "1999-01-01", "close": 0.125, "volume": null}, {"date": "1999-01-04", "close": 0.125, "volume": null}, {"date": "1999-01-05", "close": 0.125, "volume": null}, {"date": "1999-01-06", "close": 0.125, "volume": null}, {"date": "1999-01-07", "close": 0.13, "volume": 114000.0}, {"date": "1999-01-08", "close": 0.125, "volume": 12500.0}, {"date": "1999-01-11", "close": 0.125, "volume": 92200.0}, {"date": "1999-01-12", "close": 0.12, "volume": 100000.0}, {"date": "1999-01-13", "close": 0.115, "volume": 43000.0}, {"date": "1999-01-14", "close": 0.115, "volume": 1868.0}, {"date": "1999-01-15", "close": 0.115, "volume": null}, {"date": "1999-01-18", "close": 0.105, "volume": 10000.0}, {"date": "1999-01-19", "close": 0.1, "volume": 5000.0}, {"date": "1999-01-20", "close": 0.115, "volume": 4000.0}, {"date": "1999-01-21", "close": 0.11, "volume": 15000.0}, {"date": "1999-01-22", "close": 0.105, "volume": 147600.0}, {"date": "1999-01-25", "close": 0.09, "volume": 160500.0}, {"date": "1999-01-26", "close": 0.09, "volume": null}, {"date": "1999-01-27", "close": 0.09, "volume": null}, {"date": "1999-01-28", "close": 0.105, "volume": 50000.0}, {"date": "1999-01-29", "close": 0.1, "volume": 60000.0}, {"date": "1999-02-01", "close": 0.091, "volume": 8500.0}, {"date": "1999-02-02", "close": 0.091, "volume": null}, {"date": "1999-02-03", "close": 0.094, "volume": 10000.0}, {"date": "1999-02-04", "close": 0.1, "volume": 58979.0}, {"date": "1999-02-05", "close": 0.096, "volume": 5000.0}, {"date": "1999-02-08", "close": 0.096, "volume": 120000.0}, {"date": "1999-02-09", "close": 0.093, "volume": 6000.0}, {"date": "1999-02-10", "close": 0.096, "volume": 6000.0}, {"date": "1999-02-11", "close": 0.096, "volume": null}, {"date": "1999-02-12", "close": 0.096, "volume": 23000.0}, {"date": "1999-02-15", "close": 0.096, "volume": null}, {"date": "1999-02-16", "close": 0.1, "volume": 22500.0}, {"date": "1999-02-17", "close": 0.11, "volume": 20000.0}, {"date": "1999-02-18", "close": 0.11, "volume": null}, {"date": "1999-02-19", "close": 0.11, "volume": null}, {"date": "1999-02-22", "close": 0.11, "volume": null}, {"date": "1999-02-23", "close": 0.105, "volume": 20000.0}, {"date": "1999-02-24", "close": 0.105, "volume": null}, {"date": "1999-02-25", "close": 0.105, "volume": null}, {"date": "1999-02-26", "close": 0.1, "volume": 2000.0}, {"date": "1999-03-01", "close": 0.1, "volume": 95000.0}, {"date": "1999-03-02", "close": 0.1, "volume": null}, {"date": "1999-03-03", "close": 0.105, "volume": 52000.0}, {"date": "1999-03-04", "close": 0.105, "volume": null}, {"date": "1999-03-05", "close": 0.105, "volume": null}, {"date": "1999-03-08", "close": 0.105, "volume": null}, {"date": "1999-03-09", "close": 0.105, "volume": null}, {"date": "1999-03-10", "close": 0.093, "volume": 146000.0}, {"date": "1999-03-11", "close": 0.093, "volume": null}, {"date": "1999-03-12", "close": 0.09, "volume": 10000.0}, {"date": "1999-03-15", "close": 0.1, "volume": 110000.0}, {"date": "1999-03-16", "close": 0.11, "volume": 1579000.0}, {"date": "1999-03-17", "close": 0.1, "volume": 465000.0}, {"date": "1999-03-18", "close": 0.1, "volume": null}, {"date": "1999-03-19", "close": 0.1, "volume": 1030000.0}, {"date": "1999-03-22", "close": 0.1, "volume": null}, {"date": "1999-03-23", "close": 0.1, "volume": 20000.0}, {"date": "1999-03-24", "close": 0.095, "volume": 9900.0}, {"date": "1999-03-25", "close": 0.095, "volume": null}, {"date": "1999-03-26", "close": 0.095, "volume": 370000.0}, {"date": "1999-03-29", "close": 0.095, "volume": 250000.0}, {"date": "1999-03-30", "close": 0.095, "volume": null}, {"date": "1999-03-31", "close": 0.091, "volume": 41100.0}, {"date": "1999-04-01", "close": 0.09, "volume": 111000.0}, {"date": "1999-04-02", "close": 0.09, "volume": null}, {"date": "1999-04-05", "close": 0.09, "volume": null}, {"date": "1999-04-06", "close": 0.09, "volume": 269000.0}, {"date": "1999-04-07", "close": 0.09, "volume": 1500.0}, {"date": "1999-04-08", "close": 0.09, "volume": null}, {"date": "1999-04-09", "close": 0.09, "volume": 99500.0}, {"date": "1999-04-12", "close": 0.081, "volume": 10000.0}, {"date": "1999-04-13", "close": 0.081, "volume": 5000.0}, {"date": "1999-04-14", "close": 0.089, "volume": 50000.0}, {"date": "1999-04-15", "close": 0.094, "volume": 109000.0}, {"date": "1999-04-16", "close": 0.09, "volume": 41000.0}, {"date": "1999-04-19", "close": 0.09, "volume": 15000.0}, {"date": "1999-04-20", "close": 0.085, "volume": 8000.0}, {"date": "1999-04-21", "close": 0.083, "volume": 20000.0}, {"date": "1999-04-22", "close": 0.083, "volume": null}, {"date": "1999-04-23", "close": 0.083, "volume": 130000.0}, {"date": "1999-04-26", "close": 0.083, "volume": 100000.0}, {"date": "1999-04-27", "close": 0.083, "volume": null}, {"date": "1999-04-28", "close": 0.09, "volume": 491500.0}, {"date": "1999-04-29", "close": 0.09, "volume": null}, {"date": "1999-04-30", "close": 0.09, "volume": null}, {"date": "1999-05-03", "close": 0.09, "volume": null}, {"date": "1999-05-04", "close": 0.09, "volume": 339600.0}, {"date": "1999-05-05", "close": 0.091, "volume": 165000.0}, {"date": "1999-05-06", "close": 0.091, "volume": 25000.0}, {"date": "1999-05-07", "close": 0.09, "volume": 130000.0}, {"date": "1999-05-10", "close": 0.09, "volume": null}, {"date": "1999-05-11", "close": 0.095, "volume": 200000.0}, {"date": "1999-05-12", "close": 0.095, "volume": 2000.0}, {"date": "1999-05-13", "close": 0.09, "volume": 33000.0}, {"date": "1999-05-14", "close": 0.09, "volume": null}, {"date": "1999-05-17", "close": 0.09, "volume": 115000.0}, {"date": "1999-05-18", "close": 0.094, "volume": 376001.0}, {"date": "1999-05-19", "close": 0.09, "volume": 135000.0}, {"date": "1999-05-20", "close": 0.092, "volume": 61500.0}, {"date": "1999-05-21", "close": 0.095, "volume": 40000.0}, {"date": "1999-05-24", "close": 0.092, "volume": 29651.0}, {"date": "1999-05-25", "close": 0.09, "volume": 16000.0}, {"date": "1999-05-26", "close": 0.09, "volume": null}, {"date": "1999-05-27", "close": 0.09, "volume": null}, {"date": "1999-05-28", "close": 0.09, "volume": 5000.0}, {"date": "1999-05-31", "close": 0.095, "volume": 21050.0}, {"date": "1999-06-01", "close": 0.095, "volume": null}, {"date": "1999-06-02", "close": 0.09, "volume": 7559141.0}, {"date": "1999-06-03", "close": 0.095, "volume": 654450.0}, {"date": "1999-06-04", "close": 0.1, "volume": 470000.0}, {"date": "1999-06-07", "close": 0.11, "volume": 244000.0}, {"date": "1999-06-08", "close": 0.11, "volume": 118000.0}, {"date": "1999-06-09", "close": 0.11, "volume": 350000.0}, {"date": "1999-06-10", "close": 0.092, "volume": 600000.0}, {"date": "1999-06-11", "close": 0.11, "volume": 169091.0}, {"date": "1999-06-14", "close": 0.11, "volume": null}, {"date": "1999-06-15", "close": 0.1, "volume": 303000.0}, {"date": "1999-06-16", "close": 0.1, "volume": null}, {"date": "1999-06-17", "close": 0.105, "volume": 191000.0}, {"date": "1999-06-18", "close": 0.11, "volume": 100000.0}, {"date": "1999-06-21", "close": 0.115, "volume": 586184.0}, {"date": "1999-06-22", "close": 0.12, "volume": 363600.0}, {"date": "1999-06-23", "close": 0.12, "volume": 360000.0}, {"date": "1999-06-24", "close": 0.13, "volume": 370500.0}, {"date": "1999-06-25", "close": 0.13, "volume": 100000.0}, {"date": "1999-06-28", "close": 0.13, "volume": 394400.0}, {"date": "1999-06-29", "close": 0.125, "volume": 370000.0}, {"date": "1999-06-30", "close": 0.12, "volume": 247500.0}, {"date": "1999-07-01", "close": 0.12, "volume": null}, {"date": "1999-07-02", "close": 0.12, "volume": 180000.0}, {"date": "1999-07-05", "close": 0.12, "volume": 110000.0}, {"date": "1999-07-06", "close": 0.125, "volume": 173000.0}, {"date": "1999-07-07", "close": 0.125, "volume": 20000.0}, {"date": "1999-07-08", "close": 0.12, "volume": 54000.0}, {"date": "1999-07-09", "close": 0.12, "volume": 224000.0}, {"date": "1999-07-12", "close": 0.12, "volume": 10000.0}, {"date": "1999-07-13", "close": 0.12, "volume": 80225.0}, {"date": "1999-07-14", "close": 0.12, "volume": null}, {"date": "1999-07-15", "close": 0.115, "volume": 100000.0}, {"date": "1999-07-16", "close": 0.11, "volume": 132215.0}, {"date": "1999-07-19", "close": 0.1, "volume": 117000.0}, {"date": "1999-07-20", "close": 0.1, "volume": null}, {"date": "1999-07-21", "close": 0.105, "volume": 5000.0}, {"date": "1999-07-22", "close": 0.115, "volume": 197328.0}, {"date": "1999-07-23", "close": 0.115, "volume": 5000.0}, {"date": "1999-07-26", "close": 0.125, "volume": 490075.0}, {"date": "1999-07-27", "close": 0.12, "volume": 168525.0}, {"date": "1999-07-28", "close": 0.12, "volume": 252000.0}, {"date": "1999-07-29", "close": 0.125, "volume": 132500.0}, {"date": "1999-07-30", "close": 0.12, "volume": 388000.0}, {"date": "1999-08-02", "close": 0.12, "volume": 128900.0}, {"date": "1999-08-03", "close": 0.115, "volume": 105000.0}, {"date": "1999-08-04", "close": 0.115, "volume": null}, {"date": "1999-08-05", "close": 0.115, "volume": null}, {"date": "1999-08-06", "close": 0.115, "volume": null}, {"date": "1999-08-09", "close": 0.11, "volume": 1260000.0}, {"date": "1999-08-10", "close": 0.12, "volume": 63886.0}, {"date": "1999-08-11", "close": 0.12, "volume": null}, {"date": "1999-08-12", "close": 0.12, "volume": 50000.0}, {"date": "1999-08-13", "close": 0.12, "volume": 115000.0}, {"date": "1999-08-16", "close": 0.12, "volume": 40000.0}, {"date": "1999-08-17", "close": 0.12, "volume": null}, {"date": "1999-08-18", "close": 0.12, "volume": null}, {"date": "1999-08-19", "close": 0.11, "volume": 1850155.0}, {"date": "1999-08-20", "close": 0.11, "volume": 85000.0}, {"date": "1999-08-23", "close": 0.11, "volume": 25000.0}, {"date": "1999-08-24", "close": 0.105, "volume": 138000.0}, {"date": "1999-08-25", "close": 0.1, "volume": 54000.0}, {"date": "1999-08-26", "close": 0.1, "volume": null}, {"date": "1999-08-27", "close": 0.11, "volume": 47450.0}, {"date": "1999-08-30", "close": 0.11, "volume": null}, {"date": "1999-08-31", "close": 0.11, "volume": null}, {"date": "1999-09-01", "close": 0.11, "volume": 9090.0}, {"date": "1999-09-02", "close": 0.11, "volume": 3000.0}, {"date": "1999-09-03", "close": 0.11, "volume": null}, {"date": "1999-09-06", "close": 0.11, "volume": 30000.0}, {"date": "1999-09-07", "close": 0.11, "volume": null}, {"date": "1999-09-08", "close": 0.11, "volume": null}, {"date": "1999-09-09", "close": 0.11, "volume": null}, {"date": "1999-09-10", "close": 0.096, "volume": 12500.0}, {"date": "1999-09-13", "close": 0.096, "volume": null}, {"date": "1999-09-14", "close": 0.1, "volume": 14000.0}, {"date": "1999-09-15", "close": 0.1, "volume": 6000.0}, {"date": "1999-09-16", "close": 0.1, "volume": null}, {"date": "1999-09-17", "close": 0.1, "volume": null}, {"date": "1999-09-20", "close": 0.1, "volume": 4250.0}, {"date": "1999-09-21", "close": 0.1, "volume": null}, {"date": "1999-09-22", "close": 0.1, "volume": null}, {"date": "1999-09-23", "close": 0.1, "volume": null}, {"date": "1999-09-24", "close": 0.096, "volume": 51924.0}, {"date": "1999-09-27", "close": 0.096, "volume": 30000.0}, {"date": "1999-09-28", "close": 0.096, "volume": null}, {"date": "1999-09-29", "close": 0.095, "volume": 25000.0}, {"date": "1999-09-30", "close": 0.1, "volume": 1000.0}, {"date": "1999-10-01", "close": 0.105, "volume": 10000.0}, {"date": "1999-10-04", "close": 0.105, "volume": null}, {"date": "1999-10-05", "close": 0.09, "volume": 30238.0}, {"date": "1999-10-06", "close": 0.09, "volume": null}, {"date": "1999-10-07", "close": 0.09, "volume": null}, {"date": "1999-10-08", "close": 0.09, "volume": null}, {"date": "1999-10-11", "close": 0.095, "volume": 11000.0}, {"date": "1999-10-12", "close": 0.095, "volume": null}, {"date": "1999-10-13", "close": 0.095, "volume": 20000.0}, {"date": "1999-10-14", "close": 0.11, "volume": 20600.0}, {"date": "1999-10-15", "close": 0.11, "volume": null}, {"date": "1999-10-18", "close": 0.08, "volume": 100000.0}, {"date": "1999-10-19", "close": 0.08, "volume": null}, {"date": "1999-10-20", "close": 0.08, "volume": null}, {"date": "1999-10-21", "close": 0.09, "volume": 16000.0}, {"date": "1999-10-22", "close": 0.09, "volume": null}, {"date": "1999-10-25", "close": 0.09, "volume": null}, {"date": "1999-10-26", "close": 0.09, "volume": null}, {"date": "1999-10-27", "close": 0.09, "volume": 18200.0}, {"date": "1999-10-28", "close": 0.09, "volume": null}, {"date": "1999-10-29", "close": 0.09, "volume": null}, {"date": "1999-11-01", "close": 0.09, "volume": 7000.0}, {"date": "1999-11-02", "close": 0.09, "volume": 38000.0}, {"date": "1999-11-03", "close": 0.09, "volume": 160000.0}, {"date": "1999-11-04", "close": 0.09, "volume": null}, {"date": "1999-11-05", "close": 0.09, "volume": null}, {"date": "1999-11-08", "close": 0.09, "volume": null}, {"date": "1999-11-09", "close": 0.09, "volume": null}, {"date": "1999-11-10", "close": 0.09, "volume": null}, {"date": "1999-11-11", "close": 0.09, "volume": 8800.0}, {"date": "1999-11-12", "close": 0.085, "volume": 42000.0}, {"date": "1999-11-16", "close": 0.085, "volume": null}, {"date": "1999-11-17", "close": 0.086, "volume": 91200.0}, {"date": "1999-11-18", "close": 0.086, "volume": null}, {"date": "1999-11-19", "close": 0.1, "volume": 225000.0}, {"date": "1999-11-22", "close": 0.1, "volume": null}, {"date": "1999-11-23", "close": 0.1, "volume": 37000.0}, {"date": "1999-11-24", "close": 0.105, "volume": 70000.0}, {"date": "1999-11-25", "close": 0.1, "volume": 13000.0}, {"date": "1999-11-26", "close": 0.092, "volume": 202714.0}, {"date": "1999-11-29", "close": 0.09, "volume": 10000.0}, {"date": "1999-11-30", "close": 0.09, "volume": 10000.0}, {"date": "1999-12-01", "close": 0.09, "volume": 87000.0}, {"date": "1999-12-02", "close": 0.095, "volume": 50000.0}, {"date": "1999-12-03", "close": 0.095, "volume": 50000.0}, {"date": "1999-12-06", "close": 0.09, "volume": 5000.0}, {"date": "1999-12-07", "close": 0.1, "volume": 230210.0}, {"date": "1999-12-08", "close": 0.1, "volume": 57740.0}, {"date": "1999-12-09", "close": 0.091, "volume": 100710.0}, {"date": "1999-12-10", "close": 0.091, "volume": null}, {"date": "1999-12-13", "close": 0.091, "volume": null}, {"date": "1999-12-14", "close": 0.091, "volume": null}, {"date": "1999-12-15", "close": 0.086, "volume": 88000.0}, {"date": "1999-12-16", "close": 0.09, "volume": 5000.0}, {"date": "1999-12-17", "close": 0.09, "volume": null}, {"date": "1999-12-20", "close": 0.09, "volume": null}, {"date": "1999-12-21", "close": 0.09, "volume": 16591.0}, {"date": "1999-12-22", "close": 0.092, "volume": 35000.0}, {"date": "1999-12-23", "close": 0.092, "volume": 2000.0}, {"date": "1999-12-24", "close": 0.092, "volume": null}, {"date": "1999-12-27", "close": 0.092, "volume": null}, {"date": "1999-12-28", "close": 0.092, "volume": null}, {"date": "1999-12-29", "close": 0.1, "volume": 12000.0}, {"date": "1999-12-30", "close": 0.1, "volume": null}, {"date": "1999-12-31", "close": 0.1, "volume": null}, {"date": "2000-01-03", "close": 0.1, "volume": null}, {"date": "2000-01-04", "close": 0.1, "volume": 71200.0}, {"date": "2000-01-05", "close": 0.105, "volume": 1209.0}, {"date": "2000-01-06", "close": 0.094, "volume": 58400.0}, {"date": "2000-01-07", "close": 0.094, "volume": 115000.0}, {"date": "2000-01-10", "close": 0.094, "volume": null}, {"date": "2000-01-11", "close": 0.1, "volume": 10000.0}, {"date": "2000-01-12", "close": 0.1, "volume": 20000.0}, {"date": "2000-01-13", "close": 0.1, "volume": 200000.0}, {"date": "2000-01-14", "close": 0.1, "volume": 31600.0}, {"date": "2000-01-17", "close": 0.094, "volume": 10000.0}, {"date": "2000-01-18", "close": 0.1, "volume": 120000.0}, {"date": "2000-01-19", "close": 0.095, "volume": 175000.0}, {"date": "2000-01-20", "close": 0.105, "volume": 94041.0}, {"date": "2000-01-21", "close": 0.115, "volume": 40000.0}, {"date": "2000-01-24", "close": 0.12, "volume": 100000.0}, {"date": "2000-01-25", "close": 0.105, "volume": 61000.0}, {"date": "2000-01-26", "close": 0.105, "volume": null}, {"date": "2000-01-27", "close": 0.1, "volume": 32500.0}, {"date": "2000-01-28", "close": 0.1, "volume": 62000.0}, {"date": "2000-01-31", "close": 0.1, "volume": 50000.0}, {"date": "2000-02-01", "close": 0.1, "volume": null}, {"date": "2000-02-02", "close": 0.11, "volume": 833659.0}, {"date": "2000-02-03", "close": 0.12, "volume": 1527741.0}, {"date": "2000-02-07", "close": 0.12, "volume": 80000.0}, {"date": "2000-02-08", "close": 0.12, "volume": 68588.0}, {"date": "2000-02-09", "close": 0.12, "volume": 10000.0}, {"date": "2000-02-11", "close": 0.11, "volume": 268000.0}, {"date": "2000-02-14", "close": 0.11, "volume": 100000.0}, {"date": "2000-02-16", "close": 0.12, "volume": 50000.0}, {"date": "2000-02-21", "close": 0.12, "volume": 300000.0}, {"date": "2000-02-23", "close": 0.125, "volume": 40000.0}, {"date": "2000-02-25", "close": 0.12, "volume": 8000.0}, {"date": "2000-02-28", "close": 0.115, "volume": 90000.0}, {"date": "2000-03-01", "close": 0.115, "volume": 53500.0}, {"date": "2000-03-02", "close": 0.11, "volume": 37600.0}, {"date": "2000-03-03", "close": 0.11, "volume": 102500.0}, {"date": "2000-03-06", "close": 0.115, "volume": 74000.0}, {"date": "2000-03-07", "close": 0.115, "volume": 8500.0}, {"date": "2000-03-09", "close": 0.11, "volume": 24000.0}, {"date": "2000-03-14", "close": 0.11, "volume": 318053.0}, {"date": "2000-03-16", "close": 0.11, "volume": 31000.0}, {"date": "2000-03-17", "close": 0.115, "volume": 250000.0}, {"date": "2000-03-20", "close": 0.12, "volume": 721336.0}, {"date": "2000-03-21", "close": 0.125, "volume": 50000.0}, {"date": "2000-03-22", "close": 0.13, "volume": 772039.0}, {"date": "2000-03-23", "close": 0.125, "volume": 85182.0}, {"date": "2000-03-24", "close": 0.115, "volume": 939649.0}, {"date": "2000-03-27", "close": 0.115, "volume": 84857.0}, {"date": "2000-03-28", "close": 0.125, "volume": 989790.0}, {"date": "2000-03-29", "close": 0.13, "volume": 98300.0}, {"date": "2000-03-30", "close": 0.135, "volume": 468700.0}, {"date": "2000-03-31", "close": 0.135, "volume": 274500.0}, {"date": "2000-04-03", "close": 0.145, "volume": 255141.0}, {"date": "2000-04-04", "close": 0.145, "volume": 778666.0}, {"date": "2000-04-05", "close": 0.145, "volume": 76334.0}, {"date": "2000-04-06", "close": 0.13, "volume": 10800.0}, {"date": "2000-04-07", "close": 0.13, "volume": 184000.0}, {"date": "2000-04-10", "close": 0.13, "volume": 36000.0}, {"date": "2000-04-11", "close": 0.15, "volume": 1038725.0}, {"date": "2000-04-12", "close": 0.155, "volume": 203370.0}, {"date": "2000-04-13", "close": 0.13, "volume": 30000.0}, {"date": "2000-04-14", "close": 0.135, "volume": 15000.0}, {"date": "2000-04-17", "close": 0.13, "volume": 124200.0}, {"date": "2000-04-18", "close": 0.13, "volume": 155000.0}, {"date": "2000-04-19", "close": 0.13, "volume": 85800.0}, {"date": "2000-04-20", "close": 0.13, "volume": 135000.0}, {"date": "2000-04-26", "close": 0.13, "volume": 40000.0}, {"date": "2000-04-27", "close": 0.13, "volume": 50000.0}, {"date": "2000-04-28", "close": 0.13, "volume": 35000.0}, {"date": "2000-05-01", "close": 0.13, "volume": 102000.0}, {"date": "2000-05-02", "close": 0.13, "volume": 166000.0}, {"date": "2000-05-03", "close": 0.13, "volume": 225000.0}, {"date": "2000-05-04", "close": 0.12, "volume": 5000.0}, {"date": "2000-05-08", "close": 0.12, "volume": 200000.0}, {"date": "2000-05-09", "close": 0.135, "volume": 295000.0}, {"date": "2000-05-10", "close": 0.135, "volume": 125000.0}, {"date": "2000-05-15", "close": 0.12, "volume": 6000.0}, {"date": "2000-05-24", "close": 0.12, "volume": 15000.0}, {"date": "2000-05-26", "close": 0.125, "volume": 225000.0}, {"date": "2000-05-29", "close": 0.12, "volume": 110000.0}, {"date": "2000-06-07", "close": 0.105, "volume": 10000.0}, {"date": "2000-06-08", "close": 0.105, "volume": 44000.0}, {"date": "2000-06-14", "close": 0.11, "volume": 150000.0}, {"date": "2000-06-15", "close": 0.105, "volume": 40000.0}, {"date": "2000-06-19", "close": 0.105, "volume": 37550.0}, {"date": "2000-06-20", "close": 0.115, "volume": 102450.0}, {"date": "2000-06-22", "close": 0.105, "volume": 3000.0}, {"date": "2000-06-26", "close": 0.105, "volume": 20000.0}, {"date": "2000-06-27", "close": 0.105, "volume": 30000.0}, {"date": "2000-06-28", "close": 0.105, "volume": 15000.0}, {"date": "2000-06-29", "close": 0.105, "volume": 156238.0}, {"date": "2000-06-30", "close": 0.115, "volume": 127550.0}, {"date": "2000-07-03", "close": 0.115, "volume": 64000.0}, {"date": "2000-07-04", "close": 0.13, "volume": 996637.0}, {"date": "2000-07-05", "close": 0.13, "volume": 5000.0}, {"date": "2000-07-06", "close": 0.13, "volume": 7300.0}, {"date": "2000-07-07", "close": 0.13, "volume": 25000.0}, {"date": "2000-07-10", "close": 0.13, "volume": 10000.0}, {"date": "2000-07-11", "close": 0.11, "volume": 14700.0}, {"date": "2000-07-13", "close": 0.11, "volume": 8841.0}, {"date": "2000-07-20", "close": 0.12, "volume": 20000.0}, {"date": "2000-07-21", "close": 0.12, "volume": 14500.0}, {"date": "2000-07-24", "close": 0.12, "volume": 5500.0}, {"date": "2000-07-25", "close": 0.11, "volume": 12800.0}, {"date": "2000-07-27", "close": 0.125, "volume": 30000.0}, {"date": "2000-07-31", "close": 0.105, "volume": 270000.0}, {"date": "2000-08-01", "close": 0.115, "volume": 10000.0}, {"date": "2000-08-02", "close": 0.13, "volume": 28000.0}, {"date": "2000-08-03", "close": 0.13, "volume": 314000.0}, {"date": "2000-08-04", "close": 0.135, "volume": 585000.0}, {"date": "2000-08-07", "close": 0.13, "volume": 507500.0}, {"date": "2000-08-08", "close": 0.12, "volume": 14500.0}, {"date": "2000-08-09", "close": 0.13, "volume": 25000.0}, {"date": "2000-08-10", "close": 0.12, "volume": 25000.0}, {"date": "2000-08-15", "close": 0.115, "volume": 20000.0}, {"date": "2000-08-16", "close": 0.105, "volume": 40000.0}, {"date": "2000-08-17", "close": 0.105, "volume": 200000.0}, {"date": "2000-08-18", "close": 0.11, "volume": 100000.0}, {"date": "2000-08-21", "close": 0.11, "volume": 12500.0}, {"date": "2000-08-22", "close": 0.11, "volume": 240000.0}, {"date": "2000-08-23", "close": 0.11, "volume": 4800.0}, {"date": "2000-08-25", "close": 0.12, "volume": 8000.0}, {"date": "2000-08-28", "close": 0.12, "volume": 6000.0}, {"date": "2000-08-29", "close": 0.115, "volume": 4500.0}, {"date": "2000-08-31", "close": 0.11, "volume": 36500.0}, {"date": "2000-09-01", "close": 0.11, "volume": 30000.0}, {"date": "2000-09-04", "close": 0.11, "volume": 40000.0}, {"date": "2000-09-05", "close": 0.11, "volume": null}, {"date": "2000-09-07", "close": 0.12, "volume": 10000.0}, {"date": "2000-09-13", "close": 0.13, "volume": 465300.0}, {"date": "2000-09-14", "close": 0.135, "volume": 466400.0}, {"date": "2000-09-15", "close": 0.13, "volume": 150000.0}, {"date": "2000-09-19", "close": 0.13, "volume": 150000.0}, {"date": "2000-09-22", "close": 0.13, "volume": 320800.0}, {"date": "2000-09-25", "close": 0.13, "volume": 200000.0}, {"date": "2000-09-26", "close": 0.13, "volume": 249000.0}, {"date": "2000-09-28", "close": 0.13, "volume": 305200.0}, {"date": "2000-09-29", "close": 0.13, "volume": 135800.0}, {"date": "2000-10-04", "close": 0.13, "volume": 2000.0}, {"date": "2000-10-10", "close": 0.13, "volume": 20000.0}, {"date": "2000-10-11", "close": 0.13, "volume": 43600.0}, {"date": "2000-10-13", "close": 0.13, "volume": 35000.0}, {"date": "2000-10-17", "close": 0.13, "volume": 28500.0}, {"date": "2000-10-18", "close": 0.13, "volume": 6500.0}, {"date": "2000-10-20", "close": 0.13, "volume": 20000.0}, {"date": "2000-10-23", "close": 0.13, "volume": 2476705.0}, {"date": "2000-10-24", "close": 0.13, "volume": 275000.0}, {"date": "2000-10-25", "close": 0.135, "volume": 50000.0}, {"date": "2000-10-27", "close": 0.13, "volume": 485000.0}, {"date": "2000-10-31", "close": 0.13, "volume": 70000.0}, {"date": "2000-11-01", "close": 0.13, "volume": 39200.0}, {"date": "2000-11-02", "close": 0.13, "volume": 100000.0}, {"date": "2000-11-03", "close": 0.135, "volume": 60000.0}, {"date": "2000-11-06", "close": 0.135, "volume": 55000.0}, {"date": "2000-11-07", "close": 0.15, "volume": 300800.0}, {"date": "2000-11-08", "close": 0.15, "volume": 250000.0}, {"date": "2000-11-09", "close": 0.14, "volume": 250000.0}, {"date": "2000-11-10", "close": 0.15, "volume": 100000.0}, {"date": "2000-11-13", "close": 0.15, "volume": 6500.0}, {"date": "2000-11-14", "close": 0.14, "volume": 57088.0}, {"date": "2000-11-16", "close": 0.14, "volume": 20000.0}, {"date": "2000-11-17", "close": 0.135, "volume": 12000.0}, {"date": "2000-11-20", "close": 0.135, "volume": 66400.0}, {"date": "2000-11-22", "close": 0.15, "volume": 319500.0}, {"date": "2000-11-23", "close": 0.165, "volume": 512000.0}, {"date": "2000-11-24", "close": 0.16, "volume": 83000.0}, {"date": "2000-11-27", "close": 0.155, "volume": 59000.0}, {"date": "2000-11-28", "close": 0.16, "volume": 30000.0}, {"date": "2000-11-29", "close": 0.16, "volume": 100000.0}, {"date": "2000-11-30", "close": 0.175, "volume": 527200.0}, {"date": "2000-12-01", "close": 0.175, "volume": 211904.0}, {"date": "2000-12-04", "close": 0.175, "volume": 57296.0}, {"date": "2000-12-05", "close": 0.175, "volume": 82020.0}, {"date": "2000-12-07", "close": 0.185, "volume": 50000.0}, {"date": "2000-12-08", "close": 0.185, "volume": 158400.0}, {"date": "2000-12-11", "close": 0.185, "volume": 35600.0}, {"date": "2000-12-12", "close": 0.18, "volume": 28700.0}, {"date": "2000-12-13", "close": 0.18, "volume": 22000.0}, {"date": "2000-12-19", "close": 0.175, "volume": 6700.0}, {"date": "2000-12-20", "close": 0.17, "volume": 96484.0}, {"date": "2000-12-21", "close": 0.16, "volume": 30585.0}, {"date": "2001-01-02", "close": 0.165, "volume": 105000.0}, {"date": "2001-01-03", "close": 0.165, "volume": 14500.0}, {"date": "2001-01-08", "close": 0.164, "volume": 10600.0}, {"date": "2001-01-09", "close": 0.165, "volume": 49900.0}, {"date": "2001-01-10", "close": 0.16, "volume": 20000.0}, {"date": "2001-01-15", "close": 0.16, "volume": 3000.0}, {"date": "2001-01-16", "close": 0.16, "volume": 37100.0}, {"date": "2001-01-17", "close": 0.16, "volume": 50000.0}, {"date": "2001-01-18", "close": 0.16, "volume": 15000.0}, {"date": "2001-01-19", "close": 0.16, "volume": 3000.0}, {"date": "2001-01-22", "close": 0.16, "volume": 105700.0}, {"date": "2001-01-23", "close": 0.16, "volume": 35000.0}, {"date": "2001-01-24", "close": 0.16, "volume": 20000.0}, {"date": "2001-01-25", "close": 0.165, "volume": 258500.0}, {"date": "2001-01-29", "close": 0.165, "volume": 30000.0}, {"date": "2001-01-30", "close": 0.165, "volume": 100000.0}, {"date": "2001-01-31", "close": 0.165, "volume": 13000.0}, {"date": "2001-02-06", "close": 0.165, "volume": 40000.0}, {"date": "2001-02-08", "close": 0.165, "volume": 70000.0}, {"date": "2001-02-12", "close": 0.165, "volume": 100000.0}, {"date": "2001-02-16", "close": 0.165, "volume": 55000.0}, {"date": "2001-02-20", "close": 0.165, "volume": 82000.0}, {"date": "2001-02-21", "close": 0.165, "volume": 50000.0}, {"date": "2001-02-22", "close": 0.165, "volume": 27500.0}, {"date": "2001-02-28", "close": 0.165, "volume": 30000.0}, {"date": "2001-03-02", "close": 0.17, "volume": 12000.0}, {"date": "2001-03-07", "close": 0.165, "volume": 10000.0}, {"date": "2001-03-09", "close": 0.165, "volume": 12000.0}, {"date": "2001-03-12", "close": 0.165, "volume": 115000.0}, {"date": "2001-03-13", "close": 0.165, "volume": 135000.0}, {"date": "2001-03-22", "close": 0.135, "volume": 50000.0}, {"date": "2001-03-27", "close": 0.16, "volume": 50000.0}, {"date": "2001-03-28", "close": 0.16, "volume": 99000.0}, {"date": "2001-03-29", "close": 0.16, "volume": 15000.0}, {"date": "2001-04-17", "close": 0.165, "volume": 31500.0}, {"date": "2001-04-19", "close": 0.165, "volume": 20000.0}, {"date": "2001-04-20", "close": 0.165, "volume": 47500.0}, {"date": "2001-04-30", "close": 0.165, "volume": 29000.0}, {"date": "2001-05-01", "close": 0.165, "volume": 20000.0}, {"date": "2001-05-02", "close": 0.165, "volume": 25000.0}, {"date": "2001-05-03", "close": 0.16, "volume": 31000.0}, {"date": "2001-05-08", "close": 0.16, "volume": 5000.0}, {"date": "2001-05-09", "close": 0.165, "volume": 37500.0}, {"date": "2001-05-10", "close": 0.165, "volume": 55000.0}, {"date": "2001-05-11", "close": 0.17, "volume": 10000.0}, {"date": "2001-05-14", "close": 0.17, "volume": 39350.0}, {"date": "2001-05-15", "close": 0.17, "volume": 1030.0}, {"date": "2001-05-16", "close": 0.18, "volume": 165863.0}, {"date": "2001-05-17", "close": 0.175, "volume": 15000.0}, {"date": "2001-05-18", "close": 0.18, "volume": 53000.0}, {"date": "2001-05-21", "close": 0.18, "volume": 16360.0}, {"date": "2001-05-22", "close": 0.002, "volume": 5500.0}, {"date": "2001-05-23", "close": 0.175, "volume": 10000.0}, {"date": "2001-05-25", "close": 0.18, "volume": 27860.0}, {"date": "2001-05-28", "close": 0.17, "volume": 10000.0}, {"date": "2001-05-29", "close": 0.17, "volume": null}, {"date": "2001-05-30", "close": 0.17, "volume": null}, {"date": "2001-05-31", "close": 0.16, "volume": 12000.0}, {"date": "2001-06-01", "close": 0.16, "volume": 3780.0}, {"date": "2001-06-04", "close": 0.17, "volume": 5000.0}, {"date": "2001-06-05", "close": 0.17, "volume": null}, {"date": "2001-06-06", "close": 0.16, "volume": 23000.0}, {"date": "2001-06-07", "close": 0.17, "volume": 380900.0}, {"date": "2001-06-08", "close": 0.17, "volume": null}, {"date": "2001-06-12", "close": 0.16, "volume": 52000.0}, {"date": "2001-06-13", "close": 0.16, "volume": 50000.0}, {"date": "2001-06-14", "close": 0.16, "volume": 10220.0}, {"date": "2001-06-15", "close": 0.16, "volume": null}, {"date": "2001-06-18", "close": 0.16, "volume": null}, {"date": "2001-06-19", "close": 0.16, "volume": null}, {"date": "2001-06-20", "close": 0.16, "volume": 54000.0}, {"date": "2001-06-21", "close": 0.16, "volume": null}, {"date": "2001-06-22", "close": 0.16, "volume": null}, {"date": "2001-06-25", "close": 0.12, "volume": 34000.0}, {"date": "2001-06-26", "close": 0.12, "volume": null}, {"date": "2001-06-27", "close": 0.16, "volume": 34000.0}, {"date": "2001-06-28", "close": 0.16, "volume": null}, {"date": "2001-06-29", "close": 0.16, "volume": null}, {"date": "2001-07-02", "close": 0.16, "volume": null}, {"date": "2001-07-03", "close": 0.16, "volume": null}, {"date": "2001-07-04", "close": 0.16, "volume": null}, {"date": "2001-07-05", "close": 0.16, "volume": null}, {"date": "2001-07-06", "close": 0.16, "volume": null}, {"date": "2001-07-09", "close": 0.16, "volume": null}, {"date": "2001-07-10", "close": 0.16, "volume": null}, {"date": "2001-07-11", "close": 0.16, "volume": null}, {"date": "2001-07-12", "close": 0.16, "volume": null}, {"date": "2001-07-13", "close": 0.16, "volume": null}, {"date": "2001-07-16", "close": 0.155, "volume": 3230.0}, {"date": "2001-07-17", "close": 0.155, "volume": null}, {"date": "2001-07-18", "close": 0.155, "volume": null}, {"date": "2001-07-19", "close": 0.155, "volume": null}, {"date": "2001-07-20", "close": 0.155, "volume": null}, {"date": "2001-07-23", "close": 0.155, "volume": null}, {"date": "2001-07-24", "close": 0.12, "volume": 9770.0}, {"date": "2001-07-25", "close": 0.12, "volume": null}, {"date": "2001-07-26", "close": 0.12, "volume": null}, {"date": "2001-07-27", "close": 0.12, "volume": null}, {"date": "2001-07-30", "close": 0.12, "volume": 111667.0}, {"date": "2001-07-31", "close": 0.12, "volume": null}, {"date": "2001-08-01", "close": 0.1, "volume": 13759.0}, {"date": "2001-08-02", "close": 0.12, "volume": 1500.0}, {"date": "2001-08-03", "close": 0.12, "volume": null}, {"date": "2001-08-06", "close": 0.13, "volume": 10000.0}, {"date": "2001-08-07", "close": 0.13, "volume": null}, {"date": "2001-08-08", "close": 0.13, "volume": null}, {"date": "2001-08-09", "close": 0.11, "volume": 16360.0}, {"date": "2001-08-10", "close": 0.15, "volume": 10000.0}, {"date": "2001-08-13", "close": 0.15, "volume": null}, {"date": "2001-08-14", "close": 0.15, "volume": null}, {"date": "2001-08-15", "close": 0.14, "volume": 3000.0}, {"date": "2001-08-16", "close": 0.14, "volume": null}, {"date": "2001-08-17", "close": 0.14, "volume": null}, {"date": "2001-08-20", "close": 0.14, "volume": null}, {"date": "2001-08-21", "close": 0.125, "volume": 3000.0}, {"date": "2001-08-22", "close": 0.125, "volume": null}, {"date": "2001-08-23", "close": 0.125, "volume": 11619.0}, {"date": "2001-08-24", "close": 0.14, "volume": 57000.0}, {"date": "2001-08-27", "close": 0.14, "volume": 19000.0}, {"date": "2001-08-28", "close": 0.155, "volume": 5000.0}, {"date": "2001-08-29", "close": 0.155, "volume": null}, {"date": "2001-08-30", "close": 0.155, "volume": null}, {"date": "2001-08-31", "close": 0.155, "volume": null}, {"date": "2001-09-03", "close": 0.155, "volume": null}, {"date": "2001-09-04", "close": 0.155, "volume": null}, {"date": "2001-09-05", "close": 0.14, "volume": 74000.0}, {"date": "2001-09-06", "close": 0.14, "volume": 8000.0}, {"date": "2001-09-10", "close": 0.14, "volume": null}, {"date": "2001-09-11", "close": 0.14, "volume": 55000.0}, {"date": "2001-09-12", "close": 0.14, "volume": 55437.0}, {"date": "2001-09-13", "close": 0.14, "volume": 48657.0}, {"date": "2001-09-14", "close": 0.14, "volume": 98287.0}, {"date": "2001-09-17", "close": 0.14, "volume": 98287.0}, {"date": "2001-09-18", "close": 0.14, "volume": null}, {"date": "2001-09-19", "close": 0.14, "volume": null}, {"date": "2001-09-20", "close": 0.14, "volume": null}, {"date": "2001-09-21", "close": 0.14, "volume": null}, {"date": "2001-09-24", "close": 0.14, "volume": null}, {"date": "2001-09-25", "close": 0.14, "volume": null}, {"date": "2001-09-26", "close": 0.14, "volume": null}, {"date": "2001-09-27", "close": 0.125, "volume": 8000.0}, {"date": "2001-09-28", "close": 0.125, "volume": null}, {"date": "2001-10-01", "close": 0.125, "volume": null}, {"date": "2001-10-02", "close": 0.125, "volume": null}, {"date": "2001-10-03", "close": 0.125, "volume": 10000.0}, {"date": "2001-10-04", "close": 0.125, "volume": null}, {"date": "2001-10-05", "close": 0.115, "volume": 45500.0}, {"date": "2001-10-08", "close": 0.12, "volume": 56500.0}, {"date": "2001-10-09", "close": 0.1, "volume": 65000.0}, {"date": "2001-10-10", "close": 0.1, "volume": 4813.0}, {"date": "2001-10-30", "close": 0.11, "volume": 20000.0}, {"date": "2001-11-02", "close": 0.11, "volume": 55000.0}, {"date": "2001-11-05", "close": 0.115, "volume": 3000.0}, {"date": "2001-11-06", "close": 0.135, "volume": 250.0}, {"date": "2001-11-08", "close": 0.14, "volume": 85750.0}, {"date": "2001-11-12", "close": 0.14, "volume": 10000.0}, {"date": "2001-11-15", "close": 0.16, "volume": 3500.0}, {"date": "2001-11-16", "close": 0.11, "volume": 9350.0}, {"date": "2001-11-20", "close": 0.14, "volume": 50000.0}, {"date": "2001-11-21", "close": 0.17, "volume": 140600.0}, {"date": "2001-11-22", "close": 0.16, "volume": 103000.0}, {"date": "2001-11-26", "close": 0.15, "volume": 681667.0}, {"date": "2001-11-27", "close": 0.16, "volume": 631667.0}, {"date": "2001-11-28", "close": 0.16, "volume": 269447.0}, {"date": "2001-11-29", "close": 0.175, "volume": 128513.0}, {"date": "2001-11-30", "close": 0.18, "volume": 35450.0}, {"date": "2001-12-03", "close": 0.175, "volume": 27500.0}, {"date": "2001-12-04", "close": 0.17, "volume": 7000.0}, {"date": "2001-12-05", "close": 0.16, "volume": 25000.0}, {"date": "2001-12-06", "close": 0.16, "volume": 61000.0}, {"date": "2001-12-07", "close": 0.168, "volume": 5000.0}, {"date": "2001-12-10", "close": 0.165, "volume": 8880.0}, {"date": "2001-12-12", "close": 0.16, "volume": 2000.0}, {"date": "2001-12-13", "close": 0.16, "volume": 12500.0}, {"date": "2001-12-14", "close": 0.14, "volume": 10000.0}, {"date": "2001-12-17", "close": 0.17, "volume": 69870.0}, {"date": "2001-12-20", "close": 0.16, "volume": 11200.0}, {"date": "2001-12-21", "close": 0.16, "volume": 100000.0}, {"date": "2002-01-08", "close": 0.16, "volume": 8873.0}, {"date": "2002-01-11", "close": 0.16, "volume": 8000.0}, {"date": "2002-01-14", "close": 0.16, "volume": 10000.0}, {"date": "2002-01-15", "close": 0.15, "volume": 2700.0}, {"date": "2002-01-16", "close": 0.15, "volume": 10000.0}, {"date": "2002-01-17", "close": 0.15, "volume": 20000.0}, {"date": "2002-01-18", "close": 0.15, "volume": 10000.0}, {"date": "2002-01-21", "close": 0.175, "volume": 64627.0}, {"date": "2002-01-24", "close": 0.14, "volume": 8000.0}, {"date": "2002-01-25", "close": 0.145, "volume": 3000.0}, {"date": "2002-01-30", "close": 0.16, "volume": 22000.0}, {"date": "2002-02-01", "close": 0.16, "volume": 3200.0}, {"date": "2002-02-04", "close": 0.165, "volume": 71800.0}, {"date": "2002-02-05", "close": 0.17, "volume": 155120.0}, {"date": "2002-02-06", "close": 0.17, "volume": 495000.0}, {"date": "2002-02-07", "close": 0.175, "volume": 6000.0}, {"date": "2002-02-08", "close": 0.165, "volume": 20280.0}, {"date": "2002-02-11", "close": 0.165, "volume": 20500.0}, {"date": "2002-02-12", "close": 0.165, "volume": 236400.0}, {"date": "2002-02-13", "close": 0.165, "volume": 48880.0}, {"date": "2002-02-14", "close": 0.165, "volume": 20000.0}, {"date": "2002-02-15", "close": 0.165, "volume": 65000.0}, {"date": "2002-02-18", "close": 0.16, "volume": 10000.0}, {"date": "2002-02-19", "close": 0.16, "volume": 10000.0}, {"date": "2002-02-21", "close": 0.165, "volume": 66441.0}, {"date": "2002-02-22", "close": 0.16, "volume": 7500.0}, {"date": "2002-02-27", "close": 0.16, "volume": 21550.0}, {"date": "2002-03-04", "close": 0.13, "volume": 12881.0}, {"date": "2002-03-05", "close": 0.15, "volume": 61500.0}, {"date": "2002-03-06", "close": 0.145, "volume": 25762.0}, {"date": "2002-03-07", "close": 0.15, "volume": 62119.0}, {"date": "2002-03-08", "close": 0.15, "volume": 46847.0}, {"date": "2002-03-12", "close": 0.165, "volume": 32500.0}, {"date": "2002-03-15", "close": 0.15, "volume": 14000.0}, {"date": "2002-03-18", "close": 0.15, "volume": 10000.0}, {"date": "2002-03-21", "close": 0.14, "volume": 30000.0}, {"date": "2002-03-26", "close": 0.12, "volume": 53441.0}, {"date": "2002-03-27", "close": 0.12, "volume": 21194.0}, {"date": "2002-04-02", "close": 0.115, "volume": 4437.0}, {"date": "2002-04-04", "close": 0.12, "volume": 3500.0}, {"date": "2002-04-05", "close": 0.115, "volume": 23559.0}, {"date": "2002-04-08", "close": 0.12, "volume": 16506.0}, {"date": "2002-04-09", "close": 0.115, "volume": 20000.0}, {"date": "2002-04-10", "close": 0.125, "volume": 7000.0}, {"date": "2002-04-11", "close": 0.12, "volume": 10000.0}, {"date": "2002-04-15", "close": 0.13, "volume": 23000.0}, {"date": "2002-04-17", "close": 0.13, "volume": 6940.0}, {"date": "2002-04-18", "close": 0.12, "volume": 14000.0}, {"date": "2002-04-19", "close": 0.14, "volume": 12000.0}, {"date": "2002-04-23", "close": 0.12, "volume": 119213.0}, {"date": "2002-04-29", "close": 0.13, "volume": 38000.0}, {"date": "2002-04-30", "close": 0.13, "volume": 21925.0}, {"date": "2002-05-06", "close": 0.12, "volume": 7015.0}, {"date": "2002-05-08", "close": 0.12, "volume": 5830.0}, {"date": "2002-05-09", "close": 0.115, "volume": 5000.0}, {"date": "2002-05-10", "close": 0.095, "volume": 27600.0}, {"date": "2002-05-13", "close": 0.1, "volume": 8550.0}, {"date": "2002-05-14", "close": 0.12, "volume": 83333.0}, {"date": "2002-05-21", "close": 0.12, "volume": 4500.0}, {"date": "2002-05-24", "close": 0.115, "volume": 6228.0}, {"date": "2002-05-27", "close": 0.14, "volume": 400.0}, {"date": "2002-06-03", "close": 0.14, "volume": 15000.0}, {"date": "2002-06-05", "close": 0.14, "volume": 7142.0}, {"date": "2002-06-17", "close": 0.115, "volume": 6000.0}, {"date": "2002-06-18", "close": 0.115, "volume": 9000.0}, {"date": "2002-06-27", "close": 0.12, "volume": 95000.0}, {"date": "2002-06-28", "close": 0.12, "volume": 17500.0}, {"date": "2002-07-05", "close": 0.12, "volume": 4500.0}, {"date": "2002-07-15", "close": 0.105, "volume": 25000.0}, {"date": "2002-07-16", "close": 0.1, "volume": 3230.0}, {"date": "2002-07-19", "close": 0.12, "volume": 5000.0}, {"date": "2002-07-22", "close": 0.1, "volume": 3000.0}, {"date": "2002-07-25", "close": 0.1, "volume": 5000.0}, {"date": "2002-07-31", "close": 0.1, "volume": 5000.0}, {"date": "2002-08-05", "close": 0.125, "volume": 3000.0}, {"date": "2002-08-07", "close": 0.125, "volume": 4000.0}, {"date": "2002-08-13", "close": 0.12, "volume": 69770.0}, {"date": "2002-08-21", "close": 0.115, "volume": 38000.0}, {"date": "2002-08-22", "close": 0.115, "volume": 12000.0}, {"date": "2002-08-28", "close": 0.1, "volume": 2860.0}, {"date": "2002-09-02", "close": 0.12, "volume": 8000.0}, {"date": "2002-09-09", "close": 0.1, "volume": 10000.0}, {"date": "2002-09-12", "close": 0.11, "volume": 3000.0}, {"date": "2002-09-13", "close": 0.12, "volume": 20672.0}, {"date": "2002-09-16", "close": 0.12, "volume": 20000.0}, {"date": "2002-09-17", "close": 0.12, "volume": 98963.0}, {"date": "2002-09-18", "close": 0.12, "volume": 95000.0}, {"date": "2002-09-19", "close": 0.12, "volume": 167365.0}, {"date": "2002-09-20", "close": 0.115, "volume": 10000.0}, {"date": "2002-09-23", "close": 0.12, "volume": 10000.0}, {"date": "2002-09-27", "close": 0.12, "volume": 4170.0}, {"date": "2002-10-03", "close": 0.105, "volume": 56600.0}, {"date": "2002-10-09", "close": 0.105, "volume": 8000.0}, {"date": "2002-10-11", "close": 0.1, "volume": 10000.0}, {"date": "2002-10-18", "close": 0.1, "volume": 2000.0}, {"date": "2002-10-24", "close": 0.1, "volume": 30619.0}, {"date": "2002-11-04", "close": 0.11, "volume": 25000.0}, {"date": "2002-11-05", "close": 0.11, "volume": 30985.0}, {"date": "2002-12-02", "close": 0.12, "volume": 48465.0}, {"date": "2002-12-03", "close": 0.12, "volume": 47550.0}, {"date": "2002-12-05", "close": 0.095, "volume": 189047.0}, {"date": "2002-12-30", "close": 0.1, "volume": 100000.0}, {"date": "2002-12-31", "close": 0.1, "volume": 50000.0}, {"date": "2003-01-02", "close": 0.1, "volume": 50000.0}, {"date": "2003-01-03", "close": 0.1, "volume": 42903.0}, {"date": "2003-01-06", "close": 0.095, "volume": 16000.0}, {"date": "2003-01-08", "close": 0.11, "volume": 100000.0}, {"date": "2003-01-13", "close": 0.12, "volume": 2500.0}, {"date": "2003-01-14", "close": 0.11, "volume": 97500.0}, {"date": "2003-01-15", "close": 0.11, "volume": 2500.0}, {"date": "2003-01-16", "close": 0.1, "volume": 100000.0}, {"date": "2003-01-17", "close": 0.1, "volume": 100000.0}, {"date": "2003-01-21", "close": 0.105, "volume": 3000.0}, {"date": "2003-01-23", "close": 0.105, "volume": 78500.0}, {"date": "2003-01-28", "close": 0.1, "volume": 310500.0}, {"date": "2003-01-29", "close": 0.097, "volume": 30000.0}, {"date": "2003-01-31", "close": 0.1, "volume": 13650.0}, {"date": "2003-02-11", "close": 0.097, "volume": 10000.0}, {"date": "2003-02-17", "close": 0.091, "volume": 7142.0}, {"date": "2003-02-19", "close": 0.098, "volume": 3500.0}, {"date": "2003-02-21", "close": 0.098, "volume": 166500.0}, {"date": "2003-02-28", "close": 0.092, "volume": 29021.0}, {"date": "2003-03-03", "close": 0.09, "volume": 137147.0}, {"date": "2003-03-04", "close": 0.105, "volume": 50000.0}, {"date": "2003-03-06", "close": 0.09, "volume": 50000.0}, {"date": "2003-03-11", "close": 0.1, "volume": 10750.0}, {"date": "2003-03-12", "close": 0.09, "volume": 109250.0}, {"date": "2003-03-13", "close": 0.09, "volume": 50000.0}, {"date": "2003-03-17", "close": 0.1, "volume": 5000.0}, {"date": "2003-03-18", "close": 0.09, "volume": 2000.0}, {"date": "2003-03-21", "close": 0.09, "volume": 18000.0}, {"date": "2003-04-01", "close": 0.09, "volume": 5000.0}, {"date": "2003-04-04", "close": 0.09, "volume": 175604.0}, {"date": "2003-04-10", "close": 0.09, "volume": 8600.0}, {"date": "2003-04-11", "close": 0.09, "volume": 40000.0}, {"date": "2003-04-16", "close": 0.09, "volume": 50000.0}, {"date": "2003-04-23", "close": 0.09, "volume": 11000.0}, {"date": "2003-04-24", "close": 0.085, "volume": 20000.0}, {"date": "2003-04-29", "close": 0.085, "volume": 5000.0}, {"date": "2003-05-02", "close": 0.085, "volume": 13650.0}, {"date": "2003-05-06", "close": 0.085, "volume": 5000.0}, {"date": "2003-05-20", "close": 0.09, "volume": 17796.0}, {"date": "2003-06-02", "close": 0.11, "volume": 10000.0}, {"date": "2003-06-05", "close": 0.1, "volume": 10000.0}, {"date": "2003-06-10", "close": 0.1, "volume": 25000.0}, {"date": "2003-06-11", "close": 0.1, "volume": 5000.0}, {"date": "2003-06-16", "close": 0.11, "volume": 9500.0}, {"date": "2003-06-24", "close": 0.09, "volume": 10000.0}, {"date": "2003-06-30", "close": 0.09, "volume": 35500.0}, {"date": "2003-07-07", "close": 0.095, "volume": 125000.0}, {"date": "2003-07-09", "close": 0.09, "volume": 20000.0}, {"date": "2003-07-17", "close": 0.095, "volume": 30000.0}, {"date": "2003-07-21", "close": 0.095, "volume": 15000.0}, {"date": "2003-07-28", "close": 0.095, "volume": 500.0}, {"date": "2003-07-30", "close": 0.095, "volume": 31120.0}, {"date": "2003-08-06", "close": 0.09, "volume": 182704.0}, {"date": "2003-08-13", "close": 0.09, "volume": 111110.0}, {"date": "2003-08-15", "close": 0.09, "volume": 100000.0}, {"date": "2003-08-18", "close": 0.087, "volume": 45000.0}, {"date": "2003-08-19", "close": 0.09, "volume": 103890.0}, {"date": "2003-08-22", "close": 0.09, "volume": 203340.0}, {"date": "2003-08-25", "close": 0.09, "volume": 107660.0}, {"date": "2003-08-26", "close": 0.09, "volume": 32500.0}, {"date": "2003-08-28", "close": 0.09, "volume": 30000.0}, {"date": "2003-08-29", "close": 0.1, "volume": 11000.0}, {"date": "2003-09-01", "close": 0.095, "volume": 4000.0}, {"date": "2003-09-02", "close": 0.095, "volume": 36000.0}, {"date": "2003-09-11", "close": 0.09, "volume": 35396.0}, {"date": "2003-09-12", "close": 0.09, "volume": 14604.0}, {"date": "2003-09-15", "close": 0.09, "volume": 50000.0}, {"date": "2003-09-18", "close": 0.09, "volume": 45396.0}, {"date": "2003-09-19", "close": 0.09, "volume": 62579.0}, {"date": "2003-09-26", "close": 0.095, "volume": 57500.0}, {"date": "2003-09-29", "close": 0.1, "volume": 10001.0}, {"date": "2003-10-08", "close": 0.086, "volume": 102421.0}, {"date": "2003-10-13", "close": 0.09, "volume": 27500.0}, {"date": "2003-10-22", "close": 0.1, "volume": 930000.0}, {"date": "2003-10-24", "close": 0.1, "volume": 50000.0}, {"date": "2003-11-11", "close": 0.1, "volume": 5000.0}, {"date": "2003-11-19", "close": 0.096, "volume": 5000.0}, {"date": "2003-11-20", "close": 0.095, "volume": 195000.0}, {"date": "2003-11-24", "close": 0.09, "volume": 5000.0}, {"date": "2003-11-26", "close": 0.094, "volume": 15000.0}, {"date": "2003-12-05", "close": 0.094, "volume": 5888.0}, {"date": "2003-12-08", "close": 0.09, "volume": 22500.0}, {"date": "2003-12-09", "close": 0.087, "volume": 5000.0}, {"date": "2003-12-12", "close": 0.09, "volume": 35000.0}, {"date": "2003-12-16", "close": 0.085, "volume": 3600.0}, {"date": "2003-12-31", "close": 0.087, "volume": 5888.0}, {"date": "2004-01-14", "close": 0.09, "volume": 612.0}, {"date": "2004-01-19", "close": 0.09, "volume": 45000.0}, {"date": "2004-01-20", "close": 0.087, "volume": 15000.0}, {"date": "2004-01-23", "close": 0.087, "volume": 50000.0}, {"date": "2004-02-03", "close": 0.088, "volume": 50000.0}, {"date": "2004-03-01", "close": 0.087, "volume": 168388.0}, {"date": "2004-03-02", "close": 0.085, "volume": 5000.0}, {"date": "2004-03-04", "close": 0.087, "volume": 31612.0}, {"date": "2004-03-05", "close": 0.081, "volume": 26030.0}, {"date": "2004-03-08", "close": 0.081, "volume": 10000.0}, {"date": "2004-03-11", "close": 0.081, "volume": 20000.0}, {"date": "2004-03-17", "close": 0.09, "volume": 204000.0}, {"date": "2004-03-22", "close": 0.09, "volume": 40000.0}, {"date": "2004-03-23", "close": 0.089, "volume": 15000.0}, {"date": "2004-03-24", "close": 0.075, "volume": 8000.0}, {"date": "2004-04-01", "close": 0.08, "volume": 100000.0}, {"date": "2004-04-02", "close": 0.08, "volume": 75000.0}, {"date": "2004-04-05", "close": 0.089, "volume": 8000.0}, {"date": "2004-04-06", "close": 0.089, "volume": 20284.0}, {"date": "2004-04-13", "close": 0.089, "volume": 78465.0}, {"date": "2004-04-15", "close": 0.099, "volume": 22100.0}, {"date": "2004-04-16", "close": 0.1, "volume": 691665.0}, {"date": "2004-04-28", "close": 0.1, "volume": 120000.0}, {"date": "2004-04-29", "close": 0.094, "volume": 500000.0}, {"date": "2004-05-03", "close": 0.1, "volume": 37600.0}, {"date": "2004-05-05", "close": 0.1, "volume": 750000.0}, {"date": "2004-05-10", "close": 0.096, "volume": 10000.0}, {"date": "2004-05-11", "close": 0.1, "volume": 100000.0}, {"date": "2004-05-14", "close": 0.1, "volume": 8000.0}, {"date": "2004-05-17", "close": 0.105, "volume": 170908.0}, {"date": "2004-05-18", "close": 0.105, "volume": 420585.0}, {"date": "2004-05-19", "close": 0.105, "volume": 20000.0}, {"date": "2004-05-20", "close": 0.11, "volume": 10000.0}, {"date": "2004-05-25", "close": 0.11, "volume": 740604.0}, {"date": "2004-05-27", "close": 0.11, "volume": 10000.0}, {"date": "2004-06-07", "close": 0.11, "volume": 15000.0}, {"date": "2004-06-09", "close": 0.11, "volume": 85000.0}, {"date": "2004-06-11", "close": 0.11, "volume": 517500.0}, {"date": "2004-06-17", "close": 0.11, "volume": 90966.0}, {"date": "2004-06-25", "close": 0.14, "volume": 5000.0}, {"date": "2004-06-28", "close": 0.11, "volume": 6600.0}, {"date": "2004-07-07", "close": 0.12, "volume": 42383.0}, {"date": "2004-07-08", "close": 0.12, "volume": 25000.0}, {"date": "2004-07-09", "close": 0.12, "volume": 11000.0}, {"date": "2004-07-12", "close": 0.12, "volume": 3750.0}, {"date": "2004-07-13", "close": 0.125, "volume": 34000.0}, {"date": "2004-07-23", "close": 0.12, "volume": 20000.0}, {"date": "2004-07-26", "close": 0.125, "volume": 5000.0}, {"date": "2004-08-02", "close": 0.125, "volume": 25000.0}, {"date": "2004-08-05", "close": 0.125, "volume": 10000.0}, {"date": "2004-08-06", "close": 0.125, "volume": 53200.0}, {"date": "2004-08-10", "close": 0.125, "volume": 16600.0}, {"date": "2004-08-12", "close": 0.125, "volume": 50000.0}, {"date": "2004-08-18", "close": 0.125, "volume": 50000.0}, {"date": "2004-08-20", "close": 0.125, "volume": 35000.0}, {"date": "2004-08-23", "close": 0.125, "volume": 85000.0}, {"date": "2004-08-24", "close": 0.135, "volume": 50000.0}, {"date": "2004-08-25", "close": 0.135, "volume": 3180.0}, {"date": "2004-08-30", "close": 0.14, "volume": 1800.0}, {"date": "2004-09-03", "close": 0.14, "volume": 30000.0}, {"date": "2004-09-07", "close": 0.135, "volume": 50000.0}, {"date": "2004-09-08", "close": 0.13, "volume": 75000.0}, {"date": "2004-09-13", "close": 0.13, "volume": 25000.0}, {"date": "2004-09-15", "close": 0.125, "volume": 2000.0}, {"date": "2004-09-21", "close": 0.125, "volume": 84220.0}, {"date": "2004-09-27", "close": 0.125, "volume": 36242.0}, {"date": "2004-10-05", "close": 0.125, "volume": 7375.0}, {"date": "2004-10-06", "close": 0.125, "volume": 10000.0}, {"date": "2004-10-11", "close": 0.125, "volume": 6000.0}, {"date": "2004-10-12", "close": 0.125, "volume": 25000.0}, {"date": "2004-10-15", "close": 0.13, "volume": 1080000.0}, {"date": "2004-10-18", "close": 0.13, "volume": 1000080.0}, {"date": "2004-10-20", "close": 0.125, "volume": 10700.0}, {"date": "2004-10-28", "close": 0.125, "volume": 156700.0}, {"date": "2004-11-02", "close": 0.13, "volume": 20000.0}, {"date": "2004-11-08", "close": 0.13, "volume": 25000.0}, {"date": "2004-11-26", "close": 0.13, "volume": 22000.0}, {"date": "2004-12-09", "close": 0.14, "volume": 68200.0}, {"date": "2004-12-20", "close": 0.13, "volume": 5000.0}, {"date": "2004-12-22", "close": 0.125, "volume": 5500.0}, {"date": "2004-12-29", "close": 0.125, "volume": 6263.0}, {"date": "2004-12-30", "close": 0.125, "volume": 43737.0}, {"date": "2005-01-10", "close": 0.13, "volume": 23000.0}, {"date": "2005-01-19", "close": 0.145, "volume": 67000.0}, {"date": "2005-01-20", "close": 0.13, "volume": 35000.0}, {"date": "2005-01-25", "close": 0.13, "volume": 15000.0}, {"date": "2005-02-11", "close": 0.135, "volume": 10000.0}, {"date": "2005-02-15", "close": 0.13, "volume": 50000.0}, {"date": "2005-02-17", "close": 0.13, "volume": 250.0}, {"date": "2005-02-18", "close": 0.13, "volume": 10000.0}, {"date": "2005-02-21", "close": 0.135, "volume": 55000.0}, {"date": "2005-02-28", "close": 0.135, "volume": 18800.0}, {"date": "2005-03-01", "close": 0.135, "volume": 1200.0}, {"date": "2005-03-02", "close": 0.14, "volume": 50000.0}, {"date": "2005-03-04", "close": 0.145, "volume": 4250.0}, {"date": "2005-03-08", "close": 0.15, "volume": 33200.0}, {"date": "2005-03-09", "close": 0.135, "volume": 1200.0}, {"date": "2005-03-10", "close": 0.15, "volume": 1200.0}, {"date": "2005-03-17", "close": 0.145, "volume": 5000.0}, {"date": "2005-03-21", "close": 0.145, "volume": 3000.0}, {"date": "2005-03-23", "close": 0.145, "volume": 42000.0}, {"date": "2005-03-29", "close": 0.135, "volume": 6500.0}, {"date": "2005-03-30", "close": 0.135, "volume": 2500.0}, {"date": "2005-03-31", "close": 0.13, "volume": 50000.0}, {"date": "2005-04-14", "close": 0.14, "volume": 16187.0}, {"date": "2005-04-26", "close": 0.125, "volume": 5500.0}, {"date": "2005-04-27", "close": 0.125, "volume": 24500.0}, {"date": "2005-05-09", "close": 0.13, "volume": 8813.0}, {"date": "2005-05-11", "close": 0.125, "volume": 50000.0}, {"date": "2005-05-12", "close": 0.125, "volume": 3400.0}, {"date": "2005-05-26", "close": 0.125, "volume": 90000.0}, {"date": "2005-06-03", "close": 0.14, "volume": 25000.0}, {"date": "2005-06-23", "close": 0.125, "volume": 25000.0}, {"date": "2005-06-27", "close": 0.125, "volume": 5000.0}, {"date": "2005-06-30", "close": 0.135, "volume": 86.0}, {"date": "2005-07-04", "close": 0.125, "volume": 50000.0}, {"date": "2005-07-11", "close": 0.125, "volume": 325950.0}, {"date": "2005-07-20", "close": 0.135, "volume": 49957.0}, {"date": "2005-07-22", "close": 0.135, "volume": 10000.0}, {"date": "2005-07-26", "close": 0.135, "volume": 30000.0}, {"date": "2005-07-29", "close": 0.135, "volume": 9000.0}, {"date": "2005-08-02", "close": 0.135, "volume": 1000.0}, {"date": "2005-08-04", "close": 0.135, "volume": 1000.0}, {"date": "2005-08-11", "close": 0.135, "volume": 1000.0}, {"date": "2005-08-18", "close": 0.15, "volume": 16925.0}, {"date": "2005-08-22", "close": 0.155, "volume": 15000.0}, {"date": "2005-08-23", "close": 0.155, "volume": 35000.0}, {"date": "2005-08-25", "close": 0.15, "volume": 23075.0}, {"date": "2005-09-16", "close": 0.125, "volume": 30000.0}, {"date": "2005-09-20", "close": 0.13, "volume": 20000.0}, {"date": "2005-09-22", "close": 0.13, "volume": 5000.0}, {"date": "2005-09-27", "close": 0.13, "volume": 42925.0}, {"date": "2005-10-06", "close": 0.13, "volume": 2075.0}, {"date": "2005-10-10", "close": 0.13, "volume": 2925.0}, {"date": "2005-10-26", "close": 0.14, "volume": 35000.0}, {"date": "2005-11-07", "close": 0.13, "volume": 7000.0}, {"date": "2005-11-10", "close": 0.14, "volume": 50000.0}, {"date": "2005-11-14", "close": 0.155, "volume": 170000.0}, {"date": "2005-11-16", "close": 0.15, "volume": 2600.0}, {"date": "2005-11-21", "close": 0.155, "volume": 12400.0}, {"date": "2005-11-30", "close": 0.155, "volume": 52000.0}, {"date": "2005-12-01", "close": 0.155, "volume": 600.0}, {"date": "2005-12-02", "close": 0.155, "volume": 2275.0}, {"date": "2005-12-07", "close": 0.145, "volume": 22725.0}, {"date": "2005-12-21", "close": 0.15, "volume": 39000.0}, {"date": "2005-12-22", "close": 0.15, "volume": 6000.0}, {"date": "2005-12-30", "close": 0.17, "volume": 30000.0}, {"date": "2006-01-03", "close": 0.18, "volume": 33543.0}, {"date": "2006-01-13", "close": 0.15, "volume": 45000.0}, {"date": "2006-01-16", "close": 0.17, "volume": 77000.0}, {"date": "2006-01-17", "close": 0.17, "volume": 3387.0}, {"date": "2006-01-27", "close": 0.17, "volume": 10000.0}, {"date": "2006-02-01", "close": 0.17, "volume": 10000.0}, {"date": "2006-02-03", "close": 0.17, "volume": 18645.0}, {"date": "2006-02-10", "close": 0.18, "volume": 7100.0}, {"date": "2006-02-27", "close": 0.2, "volume": 5000.0}, {"date": "2006-03-07", "close": 0.18, "volume": 7500.0}, {"date": "2006-03-09", "close": 0.18, "volume": 52000.0}, {"date": "2006-03-17", "close": 0.2, "volume": 6000.0}, {"date": "2006-03-29", "close": 0.19, "volume": 5000.0}, {"date": "2006-03-30", "close": 0.2, "volume": 26725.0}, {"date": "2006-03-31", "close": 0.2, "volume": 5000.0}, {"date": "2006-04-04", "close": 0.2, "volume": 3300.0}, {"date": "2006-04-06", "close": 0.2, "volume": 27000.0}, {"date": "2006-04-13", "close": 0.18, "volume": 5000.0}, {"date": "2006-04-26", "close": 0.2, "volume": 3000.0}, {"date": "2006-04-27", "close": 0.2, "volume": 1833.0}, {"date": "2006-05-11", "close": 0.21, "volume": 3400.0}, {"date": "2006-05-16", "close": 0.215, "volume": 5000.0}, {"date": "2006-05-19", "close": 0.225, "volume": 5500.0}, {"date": "2006-05-22", "close": 0.225, "volume": 15000.0}, {"date": "2006-05-24", "close": 0.25, "volume": 19500.0}, {"date": "2006-05-30", "close": 0.25, "volume": 4000.0}, {"date": "2006-06-06", "close": 0.24, "volume": 1000.0}, {"date": "2006-06-08", "close": 0.23, "volume": 49000.0}, {"date": "2006-06-16", "close": 0.235, "volume": 5000.0}, {"date": "2006-06-20", "close": 0.23, "volume": 10000.0}, {"date": "2006-06-22", "close": 0.225, "volume": 50000.0}, {"date": "2006-06-30", "close": 0.23, "volume": 25000.0}, {"date": "2006-07-03", "close": 0.23, "volume": 55000.0}, {"date": "2006-07-04", "close": 0.23, "volume": 20000.0}, {"date": "2006-07-07", "close": 0.23, "volume": 4000.0}, {"date": "2006-08-16", "close": 0.23, "volume": 3000.0}, {"date": "2006-08-28", "close": 0.22, "volume": 5500.0}, {"date": "2006-09-05", "close": 0.22, "volume": 2500.0}, {"date": "2006-09-07", "close": 0.2, "volume": 50000.0}, {"date": "2006-09-08", "close": 0.2, "volume": 12000.0}, {"date": "2006-09-12", "close": 0.2, "volume": 4.0}, {"date": "2006-09-25", "close": 0.22, "volume": 2500.0}, {"date": "2006-09-27", "close": 0.2, "volume": 10000.0}, {"date": "2006-09-28", "close": 0.2, "volume": 4.0}, {"date": "2006-09-29", "close": 0.23, "volume": 55504.0}, {"date": "2006-10-02", "close": 0.26, "volume": 207641.0}, {"date": "2006-10-03", "close": 0.25, "volume": 525700.0}, {"date": "2006-10-04", "close": 0.25, "volume": 323000.0}, {"date": "2006-10-05", "close": 0.205, "volume": 43000.0}, {"date": "2006-10-06", "close": 0.24, "volume": 215250.0}, {"date": "2006-10-09", "close": 0.25, "volume": 20000.0}, {"date": "2006-10-10", "close": 0.25, "volume": 10000.0}, {"date": "2006-10-19", "close": 0.24, "volume": 2100.0}, {"date": "2006-10-25", "close": 0.225, "volume": 5000.0}, {"date": "2006-11-03", "close": 0.23, "volume": 50000.0}, {"date": "2006-11-06", "close": 0.23, "volume": 120000.0}, {"date": "2006-11-07", "close": 0.23, "volume": 2130.0}, {"date": "2006-11-08", "close": 0.235, "volume": 3870.0}, {"date": "2006-11-10", "close": 0.2, "volume": 20000.0}, {"date": "2006-11-14", "close": 0.205, "volume": 4000.0}, {"date": "2006-11-21", "close": 0.215, "volume": 10000.0}, {"date": "2006-11-30", "close": 0.205, "volume": 25000.0}, {"date": "2006-12-13", "close": 0.205, "volume": 2500.0}, {"date": "2006-12-15", "close": 0.2, "volume": 20000.0}, {"date": "2006-12-19", "close": 0.19, "volume": 16300.0}, {"date": "2006-12-21", "close": 0.19, "volume": 17236.0}, {"date": "2006-12-29", "close": 0.19, "volume": 10000.0}, {"date": "2007-01-17", "close": 0.2, "volume": 8000.0}, {"date": "2007-01-19", "close": 0.21, "volume": 10000.0}, {"date": "2007-01-31", "close": 0.225, "volume": 100000.0}, {"date": "2007-02-01", "close": 0.235, "volume": 4730.0}, {"date": "2007-02-21", "close": 0.225, "volume": 6000.0}, {"date": "2007-02-26", "close": 0.235, "volume": 35000.0}, {"date": "2007-03-07", "close": 0.24, "volume": 8000.0}, {"date": "2007-03-08", "close": 0.24, "volume": 33000.0}, {"date": "2007-03-09", "close": 0.24, "volume": 37000.0}, {"date": "2007-03-12", "close": 0.24, "volume": 20000.0}, {"date": "2007-03-14", "close": 0.23, "volume": 4200.0}, {"date": "2007-03-26", "close": 0.25, "volume": 2000.0}, {"date": "2007-03-29", "close": 0.23, "volume": 50000.0}, {"date": "2007-04-10", "close": 0.25, "volume": 2000.0}, {"date": "2007-04-13", "close": 0.235, "volume": 5000.0}, {"date": "2007-04-17", "close": 0.28, "volume": 35270.0}, {"date": "2007-04-18", "close": 0.245, "volume": 3996.0}, {"date": "2007-04-19", "close": 0.245, "volume": 5000.0}, {"date": "2007-04-30", "close": 0.25, "volume": 30000.0}, {"date": "2007-05-01", "close": 0.25, "volume": 40730.0}, {"date": "2007-05-02", "close": 0.25, "volume": 33000.0}, {"date": "2007-05-03", "close": 0.25, "volume": 70000.0}, {"date": "2007-05-09", "close": 0.25, "volume": 6000.0}, {"date": "2007-05-15", "close": 0.275, "volume": 236371.0}, {"date": "2007-05-17", "close": 0.3, "volume": 5000.0}, {"date": "2007-05-18", "close": 0.29, "volume": 30000.0}, {"date": "2007-05-21", "close": 0.3, "volume": 48000.0}, {"date": "2007-05-24", "close": 0.29, "volume": 5000.0}, {"date": "2007-05-28", "close": 0.3, "volume": 100000.0}, {"date": "2007-05-29", "close": 0.32, "volume": 110000.0}, {"date": "2007-05-31", "close": 0.32, "volume": 5000.0}, {"date": "2007-06-05", "close": 0.3, "volume": 5000.0}, {"date": "2007-06-06", "close": 0.29, "volume": 27300.0}, {"date": "2007-06-12", "close": 0.295, "volume": 5000.0}, {"date": "2007-06-14", "close": 0.3, "volume": 1000.0}, {"date": "2007-06-22", "close": 0.28, "volume": 8400.0}, {"date": "2007-06-28", "close": 0.29, "volume": 50000.0}, {"date": "2007-07-06", "close": 0.28, "volume": 6000.0}, {"date": "2007-07-16", "close": 0.28, "volume": 20000.0}, {"date": "2007-07-26", "close": 0.3, "volume": 1700.0}, {"date": "2007-08-02", "close": 0.3, "volume": 17000.0}, {"date": "2007-08-03", "close": 0.3, "volume": 1700.0}, {"date": "2007-08-22", "close": 0.27, "volume": 50000.0}, {"date": "2007-08-28", "close": 0.27, "volume": 5000.0}, {"date": "2007-08-30", "close": 0.265, "volume": 12000.0}, {"date": "2007-09-04", "close": 0.255, "volume": 5000.0}, {"date": "2007-09-05", "close": 0.255, "volume": 4300.0}, {"date": "2007-09-13", "close": 0.255, "volume": 2000.0}, {"date": "2007-09-27", "close": 0.21, "volume": 2500.0}, {"date": "2007-10-02", "close": 0.21, "volume": 9700.0}, {"date": "2007-10-04", "close": 0.21, "volume": 238863.0}, {"date": "2007-10-05", "close": 0.23, "volume": 71100.0}, {"date": "2007-10-09", "close": 0.23, "volume": 100.0}, {"date": "2007-10-10", "close": 0.24, "volume": 25000.0}, {"date": "2007-10-12", "close": 0.23, "volume": 2200.0}, {"date": "2007-10-18", "close": 0.24, "volume": 23900.0}, {"date": "2007-10-22", "close": 0.21, "volume": 10000.0}, {"date": "2007-10-29", "close": 0.24, "volume": 10000.0}, {"date": "2007-10-30", "close": 0.24, "volume": 23000.0}, {"date": "2007-11-02", "close": 0.24, "volume": 10000.0}, {"date": "2007-11-05", "close": 0.24, "volume": 26700.0}, {"date": "2007-11-07", "close": 0.26, "volume": 2900.0}, {"date": "2007-11-08", "close": 0.27, "volume": 2075.0}, {"date": "2007-11-14", "close": 0.25, "volume": 4000.0}, {"date": "2007-11-19", "close": 0.24, "volume": 6000.0}, {"date": "2007-11-22", "close": 0.24, "volume": 25000.0}, {"date": "2007-11-29", "close": 0.24, "volume": 17100.0}, {"date": "2007-12-04", "close": 0.24, "volume": 31500.0}, {"date": "2007-12-07", "close": 0.23, "volume": 20000.0}, {"date": "2007-12-10", "close": 0.22, "volume": 15500.0}, {"date": "2007-12-12", "close": 0.23, "volume": 9500.0}, {"date": "2007-12-13", "close": 0.23, "volume": 12000.0}, {"date": "2007-12-17", "close": 0.22, "volume": 50000.0}, {"date": "2007-12-19", "close": 0.24, "volume": 3606.0}, {"date": "2008-01-10", "close": 0.24, "volume": 2000.0}, {"date": "2008-01-14", "close": 0.24, "volume": 5000.0}, {"date": "2008-01-21", "close": 0.23, "volume": 20000.0}, {"date": "2008-01-23", "close": 0.23, "volume": 2000.0}, {"date": "2008-02-15", "close": 0.23, "volume": 52434.0}, {"date": "2008-02-18", "close": 0.23, "volume": 4400.0}, {"date": "2008-02-25", "close": 0.23, "volume": 5000.0}, {"date": "2008-03-05", "close": 0.24, "volume": 2500.0}, {"date": "2008-03-07", "close": 0.24, "volume": 20000.0}, {"date": "2008-03-18", "close": 0.23, "volume": 2900.0}, {"date": "2008-04-07", "close": 0.23, "volume": 2000.0}, {"date": "2008-04-09", "close": 0.23, "volume": 4000.0}, {"date": "2008-04-14", "close": 0.23, "volume": 2500.0}, {"date": "2008-04-15", "close": 0.215, "volume": 12800.0}, {"date": "2008-04-28", "close": 0.24, "volume": 7500.0}, {"date": "2008-05-01", "close": 0.24, "volume": 5000.0}, {"date": "2008-05-06", "close": 0.24, "volume": 2900.0}, {"date": "2008-05-21", "close": 0.23, "volume": 34500.0}, {"date": "2008-05-29", "close": 0.24, "volume": 2100.0}, {"date": "2008-06-03", "close": 0.27, "volume": 4400.0}, {"date": "2008-06-06", "close": 0.27, "volume": 4800.0}, {"date": "2008-06-17", "close": 0.23, "volume": 48000.0}, {"date": "2008-06-23", "close": 0.285, "volume": 1000.0}, {"date": "2008-06-25", "close": 0.23, "volume": 10000.0}, {"date": "2008-07-09", "close": 0.285, "volume": 1700.0}, {"date": "2008-07-15", "close": 0.23, "volume": 5000.0}, {"date": "2008-07-16", "close": 0.235, "volume": 6000.0}, {"date": "2008-07-17", "close": 0.235, "volume": 2100.0}, {"date": "2008-07-31", "close": 0.23, "volume": 15000.0}, {"date": "2008-08-04", "close": 0.23, "volume": 10000.0}, {"date": "2008-08-06", "close": 0.23, "volume": 2100.0}, {"date": "2008-08-19", "close": 0.255, "volume": 1700.0}, {"date": "2008-08-26", "close": 0.245, "volume": 6200.0}, {"date": "2008-08-28", "close": 0.23, "volume": 7400.0}, {"date": "2008-09-12", "close": 0.26, "volume": 2500.0}, {"date": "2008-09-16", "close": 0.23, "volume": 22000.0}, {"date": "2008-10-03", "close": 0.27, "volume": 5500.0}, {"date": "2008-10-15", "close": 0.27, "volume": 5500.0}, {"date": "2008-10-27", "close": 0.2, "volume": 64141.0}, {"date": "2008-10-28", "close": 0.23, "volume": 35859.0}, {"date": "2008-10-29", "close": 0.23, "volume": 54500.0}, {"date": "2008-10-30", "close": 0.23, "volume": 4641.0}, {"date": "2008-10-31", "close": 0.23, "volume": 10000.0}, {"date": "2008-11-04", "close": 0.23, "volume": 10000.0}, {"date": "2008-11-13", "close": 0.21, "volume": 5000.0}, {"date": "2008-11-17", "close": 0.23, "volume": 5000.0}, {"date": "2008-11-18", "close": 0.215, "volume": 48700.0}, {"date": "2008-11-21", "close": 0.21, "volume": 10000.0}, {"date": "2008-11-26", "close": 0.3, "volume": 20000.0}, {"date": "2008-12-05", "close": 0.25, "volume": 35000.0}, {"date": "2008-12-23", "close": 0.275, "volume": 2000.0}, {"date": "2008-12-29", "close": 0.25, "volume": 1700.0}, {"date": "2008-12-30", "close": 0.23, "volume": 3000.0}, {"date": "2009-03-03", "close": 0.23, "volume": 13363.0}, {"date": "2009-03-17", "close": 0.27, "volume": 3300.0}, {"date": "2009-03-27", "close": 0.24, "volume": 1600.0}, {"date": "2009-04-03", "close": 0.24, "volume": 5000.0}, {"date": "2009-04-09", "close": 0.31, "volume": 18500.0}, {"date": "2009-04-14", "close": 0.32, "volume": 1100.0}, {"date": "2009-04-16", "close": 0.32, "volume": 71000.0}, {"date": "2009-04-20", "close": 0.32, "volume": 1000.0}, {"date": "2009-05-04", "close": 0.325, "volume": 2000.0}, {"date": "2009-05-08", "close": 0.32, "volume": 2500.0}, {"date": "2009-05-15", "close": 0.335, "volume": 2000.0}, {"date": "2009-05-19", "close": 0.335, "volume": 3000.0}, {"date": "2009-05-25", "close": 0.34, "volume": 20000.0}, {"date": "2009-05-28", "close": 0.34, "volume": 34000.0}, {"date": "2009-06-10", "close": 0.35, "volume": 37000.0}, {"date": "2009-06-18", "close": 0.32, "volume": 15000.0}, {"date": "2009-06-19", "close": 0.31, "volume": 4000.0}, {"date": "2009-06-23", "close": 0.33, "volume": 2000.0}, {"date": "2009-06-26", "close": 0.36, "volume": 51000.0}, {"date": "2009-07-09", "close": 0.38, "volume": 14000.0}, {"date": "2009-07-14", "close": 0.31, "volume": 6500.0}, {"date": "2009-08-03", "close": 0.31, "volume": 10000.0}, {"date": "2009-08-04", "close": 0.31, "volume": 10000.0}, {"date": "2009-08-17", "close": 0.31, "volume": 3000.0}, {"date": "2009-08-20", "close": 0.31, "volume": 4000.0}, {"date": "2009-08-25", "close": 0.33, "volume": 7250.0}, {"date": "2009-09-14", "close": 0.4, "volume": 1500.0}, {"date": "2009-09-17", "close": 0.35, "volume": 16000.0}, {"date": "2009-10-01", "close": 0.32, "volume": 15000.0}, {"date": "2009-10-08", "close": 0.32, "volume": 80000.0}, {"date": "2009-10-12", "close": 0.32, "volume": 7500.0}, {"date": "2009-11-09", "close": 0.32, "volume": 4000.0}, {"date": "2009-11-25", "close": 0.32, "volume": 12500.0}, {"date": "2009-12-10", "close": 0.32, "volume": 10000.0}, {"date": "2009-12-11", "close": 0.4, "volume": 1250.0}, {"date": "2009-12-23", "close": 0.4, "volume": 3667.0}, {"date": "2010-01-12", "close": 0.4, "volume": 1250.0}, {"date": "2010-01-28", "close": 0.38, "volume": 2000.0}, {"date": "2010-02-09", "close": 0.32, "volume": 2255.0}, {"date": "2010-03-03", "close": 0.38, "volume": 74798.0}, {"date": "2010-03-04", "close": 0.35, "volume": 5000.0}, {"date": "2010-03-11", "close": 0.39, "volume": 5000.0}, {"date": "2010-03-12", "close": 0.39, "volume": 1500.0}, {"date": "2010-03-18", "close": 0.39, "volume": 1500.0}, {"date": "2010-04-08", "close": 0.34, "volume": 2800.0}, {"date": "2010-04-20", "close": 0.37, "volume": 2750.0}, {"date": "2010-04-30", "close": 0.36, "volume": 5000.0}, {"date": "2010-05-10", "close": 0.33, "volume": 3000.0}, {"date": "2010-05-11", "close": 0.36, "volume": 3100.0}, {"date": "2010-05-13", "close": 0.36, "volume": 2150.0}, {"date": "2010-05-17", "close": 0.33, "volume": 3030.0}, {"date": "2010-05-25", "close": 0.3, "volume": 8200.0}, {"date": "2010-05-28", "close": 0.32, "volume": 2000.0}, {"date": "2010-06-01", "close": 0.32, "volume": 2000.0}, {"date": "2010-06-04", "close": 0.32, "volume": 2000.0}, {"date": "2010-06-09", "close": 0.36, "volume": 9500.0}, {"date": "2010-06-29", "close": 0.33, "volume": 2500.0}, {"date": "2010-07-02", "close": 0.33, "volume": 1500.0}, {"date": "2010-07-23", "close": 0.33, "volume": 1500.0}, {"date": "2010-07-29", "close": 0.33, "volume": 2930.0}, {"date": "2010-07-30", "close": 0.32, "volume": 3070.0}, {"date": "2010-08-03", "close": 0.32, "volume": 1900.0}, {"date": "2010-08-11", "close": 0.36, "volume": 3100.0}, {"date": "2010-08-16", "close": 0.365, "volume": 1900.0}, {"date": "2010-08-27", "close": 0.395, "volume": 2501.0}, {"date": "2010-08-31", "close": 0.39, "volume": 2000.0}, {"date": "2010-09-01", "close": 0.39, "volume": 600.0}, {"date": "2010-09-06", "close": 0.35, "volume": 22500.0}, {"date": "2010-09-17", "close": 0.34, "volume": 10000.0}, {"date": "2010-09-21", "close": 0.3, "volume": 7500.0}, {"date": "2010-09-22", "close": 0.29, "volume": 12500.0}, {"date": "2010-09-28", "close": 0.31, "volume": 4000.0}, {"date": "2010-10-01", "close": 0.31, "volume": 1000.0}, {"date": "2010-10-19", "close": 0.3, "volume": 8225.0}, {"date": "2010-10-21", "close": 0.3, "volume": 5000.0}, {"date": "2010-10-26", "close": 0.3, "volume": 8500.0}, {"date": "2010-11-08", "close": 0.3, "volume": 5000.0}, {"date": "2010-11-11", "close": 0.26, "volume": 9149.0}, {"date": "2010-12-01", "close": 0.26, "volume": 5500.0}, {"date": "2010-12-16", "close": 0.3, "volume": 4540.0}, {"date": "2010-12-22", "close": 0.32, "volume": 3000.0}, {"date": "2011-01-17", "close": 0.32, "volume": 5000.0}, {"date": "2011-01-18", "close": 0.32, "volume": 10000.0}, {"date": "2011-02-02", "close": 0.33, "volume": 275.0}, {"date": "2011-02-07", "close": 0.34, "volume": 1325.0}, {"date": "2011-02-10", "close": 0.34, "volume": 3000.0}, {"date": "2011-02-17", "close": 0.34, "volume": 53141.0}, {"date": "2011-02-24", "close": 0.34, "volume": 3000.0}, {"date": "2011-03-01", "close": 0.345, "volume": 7800.0}, {"date": "2011-03-02", "close": 0.39, "volume": 5000.0}, {"date": "2011-03-09", "close": 0.34, "volume": 2500.0}, {"date": "2011-03-10", "close": 0.34, "volume": 1359.0}, {"date": "2011-03-30", "close": 0.35, "volume": 6500.0}, {"date": "2011-04-07", "close": 0.32, "volume": 21000.0}, {"date": "2011-04-27", "close": 0.38, "volume": 1.0}, {"date": "2011-04-29", "close": 0.34, "volume": 2000.0}, {"date": "2011-05-06", "close": 0.34, "volume": 4725.0}, {"date": "2011-05-13", "close": 0.365, "volume": 2000.0}, {"date": "2011-05-17", "close": 0.35, "volume": 2000.0}, {"date": "2011-05-31", "close": 0.35, "volume": 3000.0}, {"date": "2011-06-01", "close": 0.32, "volume": 2000.0}, {"date": "2011-06-22", "close": 0.375, "volume": 1466.0}, {"date": "2011-06-28", "close": 0.375, "volume": 1069.0}, {"date": "2011-06-30", "close": 0.35, "volume": 6334.0}, {"date": "2011-07-05", "close": 0.35, "volume": 1200.0}, {"date": "2011-07-11", "close": 0.35, "volume": 3750.0}, {"date": "2011-07-19", "close": 0.32, "volume": 9500.0}, {"date": "2011-08-01", "close": 0.32, "volume": 7158.0}, {"date": "2011-08-03", "close": 0.31, "volume": 2011.0}, {"date": "2011-08-05", "close": 0.32, "volume": 10000.0}, {"date": "2011-08-08", "close": 0.28, "volume": 3600.0}, {"date": "2011-08-09", "close": 0.28, "volume": 3571.0}, {"date": "2011-08-10", "close": 0.28, "volume": 7035.0}, {"date": "2011-08-11", "close": 0.28, "volume": 5831.0}, {"date": "2011-08-15", "close": 0.28, "volume": 2963.0}, {"date": "2011-08-19", "close": 0.32, "volume": 9000.0}, {"date": "2011-08-24", "close": 0.335, "volume": 6500.0}, {"date": "2011-09-02", "close": 0.335, "volume": 2853.0}, {"date": "2011-09-05", "close": 0.35, "volume": 9000.0}, {"date": "2011-09-06", "close": 0.335, "volume": 10000.0}, {"date": "2011-09-07", "close": 0.335, "volume": 10000.0}, {"date": "2011-09-08", "close": 0.325, "volume": 13000.0}, {"date": "2011-09-09", "close": 0.325, "volume": 3073.0}, {"date": "2011-09-12", "close": 0.32, "volume": 6800.0}, {"date": "2011-09-13", "close": 0.335, "volume": 5895.0}, {"date": "2011-09-14", "close": 0.335, "volume": 5000.0}, {"date": "2011-09-15", "close": 0.335, "volume": 2000.0}, {"date": "2011-09-20", "close": 0.33, "volume": 3000.0}, {"date": "2011-09-21", "close": 0.33, "volume": 3000.0}, {"date": "2011-09-22", "close": 0.33, "volume": 2500.0}, {"date": "2011-09-23", "close": 0.33, "volume": 2969.0}, {"date": "2011-09-26", "close": 0.32, "volume": 7523.0}, {"date": "2011-09-27", "close": 0.32, "volume": 5000.0}, {"date": "2011-10-03", "close": 0.3, "volume": 2000.0}, {"date": "2011-10-04", "close": 0.32, "volume": 5000.0}, {"date": "2011-10-05", "close": 0.32, "volume": 4000.0}, {"date": "2011-10-07", "close": 0.32, "volume": 1000.0}, {"date": "2011-10-24", "close": 0.32, "volume": 3000.0}, {"date": "2011-10-26", "close": 0.3, "volume": 2500.0}, {"date": "2011-10-28", "close": 0.3, "volume": 2500.0}, {"date": "2011-11-02", "close": 0.28, "volume": 5000.0}, {"date": "2011-11-07", "close": 0.29, "volume": 28450.0}, {"date": "2011-11-28", "close": 0.285, "volume": 5250.0}, {"date": "2011-12-02", "close": 0.285, "volume": 1000.0}, {"date": "2011-12-09", "close": 0.285, "volume": 17037.0}, {"date": "2011-12-15", "close": 0.225, "volume": 5000.0}, {"date": "2011-12-23", "close": 0.26, "volume": 4000.0}, {"date": "2011-12-28", "close": 0.24, "volume": 4750.0}, {"date": "2011-12-29", "close": 0.245, "volume": 8048.0}, {"date": "2012-01-04", "close": 0.25, "volume": 5000.0}, {"date": "2012-01-05", "close": 0.245, "volume": 1000.0}, {"date": "2012-01-06", "close": 0.24, "volume": 3450.0}, {"date": "2012-01-09", "close": 0.25, "volume": 952.0}, {"date": "2012-01-11", "close": 0.265, "volume": 1548.0}, {"date": "2012-01-12", "close": 0.265, "volume": 2000.0}, {"date": "2012-01-16", "close": 0.25, "volume": 2000.0}, {"date": "2012-01-18", "close": 0.25, "volume": 4129.0}, {"date": "2012-01-27", "close": 0.25, "volume": 8250.0}, {"date": "2012-02-08", "close": 0.26, "volume": 8050.0}, {"date": "2012-02-14", "close": 0.27, "volume": 6800.0}, {"date": "2012-02-29", "close": 0.265, "volume": 1500.0}, {"date": "2012-03-01", "close": 0.28, "volume": 5000.0}, {"date": "2012-03-12", "close": 0.29, "volume": 14000.0}, {"date": "2012-03-14", "close": 0.29, "volume": 10344.0}, {"date": "2012-03-19", "close": 0.265, "volume": 2300.0}, {"date": "2012-03-27", "close": 0.27, "volume": 10005.0}, {"date": "2012-03-28", "close": 0.27, "volume": 3050.0}, {"date": "2012-04-11", "close": 0.285, "volume": 31126.0}, {"date": "2012-04-12", "close": 0.285, "volume": 5911.0}, {"date": "2012-04-16", "close": 0.285, "volume": 2500.0}, {"date": "2012-04-18", "close": 0.26, "volume": 3350.0}, {"date": "2012-04-27", "close": 0.27, "volume": 15001.0}, {"date": "2012-04-30", "close": 0.26, "volume": 10344.0}, {"date": "2012-05-03", "close": 0.27, "volume": 20000.0}, {"date": "2012-05-11", "close": 0.27, "volume": 4999.0}, {"date": "2012-05-22", "close": 0.25, "volume": 184010.0}, {"date": "2012-05-25", "close": 0.22, "volume": 8000.0}, {"date": "2012-05-28", "close": 0.25, "volume": 500000.0}, {"date": "2012-06-04", "close": 0.25, "volume": 8000.0}, {"date": "2012-06-05", "close": 0.25, "volume": 2800.0}, {"date": "2012-06-13", "close": 0.235, "volume": 3050.0}, {"date": "2012-06-19", "close": 0.22, "volume": 136417.0}, {"date": "2012-06-20", "close": 0.23, "volume": 2180.0}, {"date": "2012-06-21", "close": 0.25, "volume": 10000.0}, {"date": "2012-06-25", "close": 0.25, "volume": 6000.0}, {"date": "2012-07-13", "close": 0.23, "volume": 3000.0}, {"date": "2012-07-16", "close": 0.22, "volume": 33500.0}, {"date": "2012-07-18", "close": 0.22, "volume": 11200.0}, {"date": "2012-07-20", "close": 0.22, "volume": 54300.0}, {"date": "2012-07-23", "close": 0.24, "volume": 2500.0}, {"date": "2012-07-25", "close": 0.23, "volume": 45000.0}, {"date": "2012-07-30", "close": 0.23, "volume": 700.0}, {"date": "2012-08-01", "close": 0.22, "volume": 138400.0}, {"date": "2012-08-02", "close": 0.22, "volume": 75000.0}, {"date": "2012-08-07", "close": 0.22, "volume": 5050.0}, {"date": "2012-08-10", "close": 0.23, "volume": 3650.0}, {"date": "2012-09-03", "close": 0.23, "volume": 6000.0}, {"date": "2012-09-04", "close": 0.25, "volume": 5000.0}, {"date": "2012-09-21", "close": 0.23, "volume": 15000.0}, {"date": "2012-10-01", "close": 0.23, "volume": 2000.0}, {"date": "2012-10-11", "close": 0.24, "volume": 3000.0}, {"date": "2012-10-24", "close": 0.25, "volume": 10000.0}, {"date": "2012-10-25", "close": 0.24, "volume": 2500.0}, {"date": "2012-10-26", "close": 0.23, "volume": 20000.0}, {"date": "2012-10-31", "close": 0.25, "volume": 10000.0}, {"date": "2012-11-02", "close": 0.23, "volume": 7035.0}, {"date": "2012-11-13", "close": 0.23, "volume": 3000.0}, {"date": "2012-11-21", "close": 0.23, "volume": 500.0}, {"date": "2012-11-28", "close": 0.24, "volume": 4000.0}, {"date": "2012-12-06", "close": 0.24, "volume": 8250.0}, {"date": "2012-12-11", "close": 0.23, "volume": 25000.0}, {"date": "2012-12-12", "close": 0.23, "volume": 1500.0}, {"date": "2012-12-13", "close": 0.235, "volume": 21851.0}, {"date": "2012-12-19", "close": 0.23, "volume": 50000.0}, {"date": "2012-12-20", "close": 0.23, "volume": 25000.0}, {"date": "2012-12-21", "close": 0.23, "volume": 2174.0}, {"date": "2012-12-24", "close": 0.22, "volume": 62000.0}, {"date": "2012-12-28", "close": 0.23, "volume": 16750.0}, {"date": "2012-12-31", "close": 0.23, "volume": 26725.0}, {"date": "2013-01-03", "close": 0.23, "volume": 100000.0}, {"date": "2013-01-08", "close": 0.23, "volume": 37037.0}, {"date": "2013-01-15", "close": 0.23, "volume": 2000.0}, {"date": "2013-01-21", "close": 0.24, "volume": 3000.0}, {"date": "2013-01-22", "close": 0.23, "volume": 146253.0}, {"date": "2013-01-24", "close": 0.23, "volume": 5000.0}, {"date": "2013-01-25", "close": 0.23, "volume": 48747.0}, {"date": "2013-02-01", "close": 0.23, "volume": 42000.0}, {"date": "2013-02-12", "close": 0.25, "volume": 19560.0}, {"date": "2013-02-13", "close": 0.3, "volume": 1833.0}, {"date": "2013-02-15", "close": 0.28, "volume": 3000.0}, {"date": "2013-02-18", "close": 0.28, "volume": 2000.0}, {"date": "2013-02-20", "close": 0.28, "volume": 275.0}, {"date": "2013-02-22", "close": 0.28, "volume": 28000.0}, {"date": "2013-02-25", "close": 0.26, "volume": 2108.0}, {"date": "2013-02-27", "close": 0.28, "volume": 1925.0}, {"date": "2013-02-28", "close": 0.295, "volume": 3185.0}, {"date": "2013-03-07", "close": 0.28, "volume": 105000.0}, {"date": "2013-03-08", "close": 0.29, "volume": 61817.0}, {"date": "2013-03-12", "close": 0.31, "volume": 35000.0}, {"date": "2013-03-13", "close": 0.31, "volume": 34036.0}, {"date": "2013-03-15", "close": 0.31, "volume": 1000.0}, {"date": "2013-03-19", "close": 0.31, "volume": 14964.0}, {"date": "2013-03-22", "close": 0.31, "volume": 24753.0}, {"date": "2013-03-26", "close": 0.3, "volume": 2000.0}, {"date": "2013-04-02", "close": 0.28, "volume": 5000.0}, {"date": "2013-04-05", "close": 0.26, "volume": 20000.0}, {"date": "2013-04-08", "close": 0.26, "volume": 47500.0}, {"date": "2013-04-12", "close": 0.26, "volume": 6000.0}, {"date": "2013-04-19", "close": 0.3, "volume": 14000.0}, {"date": "2013-05-02", "close": 0.26, "volume": 8000.0}, {"date": "2013-05-03", "close": 0.26, "volume": 29500.0}, {"date": "2013-05-10", "close": 0.305, "volume": 20000.0}, {"date": "2013-05-21", "close": 0.305, "volume": 21184.0}, {"date": "2013-05-28", "close": 0.305, "volume": 16344.0}, {"date": "2013-05-29", "close": 0.295, "volume": 4000.0}, {"date": "2013-05-30", "close": 0.28, "volume": 2528.0}, {"date": "2013-06-04", "close": 0.305, "volume": 5713.0}, {"date": "2013-06-06", "close": 0.285, "volume": 2500.0}, {"date": "2013-06-07", "close": 0.285, "volume": 3213.0}, {"date": "2013-06-17", "close": 0.28, "volume": 27000.0}, {"date": "2013-06-18", "close": 0.3, "volume": 2000.0}, {"date": "2013-06-19", "close": 0.3, "volume": 900.0}, {"date": "2013-06-21", "close": 0.305, "volume": 2000.0}, {"date": "2013-06-27", "close": 0.29, "volume": 2000.0}, {"date": "2013-07-01", "close": 0.305, "volume": 23000.0}, {"date": "2013-07-08", "close": 0.27, "volume": 5001.0}, {"date": "2013-07-11", "close": 0.25, "volume": 22500.0}, {"date": "2013-07-22", "close": 0.275, "volume": 2000.0}, {"date": "2013-07-30", "close": 0.3, "volume": 3600.0}, {"date": "2013-07-31", "close": 0.3, "volume": 5000.0}, {"date": "2013-08-06", "close": 0.3, "volume": 1667.0}, {"date": "2013-08-08", "close": 0.3, "volume": 1900.0}, {"date": "2013-08-16", "close": 0.3, "volume": 10000.0}, {"date": "2013-08-19", "close": 0.3, "volume": 1000.0}, {"date": "2013-08-20", "close": 0.3, "volume": 38100.0}, {"date": "2013-08-21", "close": 0.3, "volume": 3000.0}, {"date": "2013-08-27", "close": 0.28, "volume": 29000.0}, {"date": "2013-08-28", "close": 0.29, "volume": 3703.0}, {"date": "2013-08-29", "close": 0.29, "volume": 2500.0}, {"date": "2013-09-03", "close": 0.275, "volume": 116810.0}, {"date": "2013-09-09", "close": 0.275, "volume": 7200.0}, {"date": "2013-09-10", "close": 0.26, "volume": 40000.0}, {"date": "2013-09-17", "close": 0.26, "volume": 2000.0}, {"date": "2013-09-18", "close": 0.28, "volume": 40000.0}, {"date": "2013-09-25", "close": 0.26, "volume": 7000.0}, {"date": "2013-10-02", "close": 0.25, "volume": 17584.0}, {"date": "2013-10-04", "close": 0.24, "volume": 10500.0}, {"date": "2013-10-08", "close": 0.25, "volume": 35500.0}, {"date": "2013-10-09", "close": 0.26, "volume": 5769.0}, {"date": "2013-10-10", "close": 0.25, "volume": 2500.0}, {"date": "2013-10-11", "close": 0.25, "volume": 20000.0}, {"date": "2013-10-15", "close": 0.26, "volume": 2400.0}, {"date": "2013-10-21", "close": 0.25, "volume": 23237.0}, {"date": "2013-10-22", "close": 0.245, "volume": 24263.0}, {"date": "2013-10-29", "close": 0.26, "volume": 2050.0}, {"date": "2013-10-31", "close": 0.27, "volume": 5994.0}, {"date": "2013-11-12", "close": 0.27, "volume": 19950.0}, {"date": "2013-11-26", "close": 0.28, "volume": 5769.0}, {"date": "2013-11-29", "close": 0.28, "volume": 500.0}, {"date": "2013-12-03", "close": 0.285, "volume": 37999.0}, {"date": "2013-12-06", "close": 0.26, "volume": 60000.0}, {"date": "2013-12-09", "close": 0.28, "volume": 5994.0}, {"date": "2013-12-13", "close": 0.25, "volume": 63195.0}, {"date": "2014-01-08", "close": 0.26, "volume": 14036.0}, {"date": "2014-01-10", "close": 0.26, "volume": 12000.0}, {"date": "2014-01-15", "close": 0.295, "volume": 5150.0}, {"date": "2014-01-21", "close": 0.3, "volume": 33000.0}, {"date": "2014-01-22", "close": 0.3, "volume": 50000.0}, {"date": "2014-01-23", "close": 0.29, "volume": 6000.0}, {"date": "2014-01-28", "close": 0.29, "volume": 4050.0}, {"date": "2014-01-29", "close": 0.3, "volume": 10000.0}, {"date": "2014-02-07", "close": 0.29, "volume": 7333.0}, {"date": "2014-02-10", "close": 0.3, "volume": 19150.0}, {"date": "2014-02-11", "close": 0.3, "volume": null}, {"date": "2014-02-17", "close": 0.29, "volume": 9784.0}, {"date": "2014-02-18", "close": 0.29, "volume": 216.0}, {"date": "2014-02-19", "close": 0.295, "volume": 24784.0}, {"date": "2014-02-20", "close": 0.26, "volume": 28418.0}, {"date": "2014-02-24", "close": 0.26, "volume": 13171.0}, {"date": "2014-03-06", "close": 0.255, "volume": 10000.0}, {"date": "2014-03-31", "close": 0.265, "volume": 10000.0}, {"date": "2014-04-03", "close": 0.265, "volume": 4000.0}, {"date": "2014-04-08", "close": 0.28, "volume": 4000.0}, {"date": "2014-04-09", "close": 0.265, "volume": 8000.0}, {"date": "2014-04-10", "close": 0.27, "volume": 37996.0}, {"date": "2014-04-11", "close": 0.295, "volume": 5000.0}, {"date": "2014-04-16", "close": 0.29, "volume": 1741.0}, {"date": "2014-04-29", "close": 0.29, "volume": 10650.0}, {"date": "2014-05-02", "close": 0.27, "volume": 9684.0}, {"date": "2014-05-06", "close": 0.25, "volume": 1000.0}, {"date": "2014-05-21", "close": 0.27, "volume": 1650.0}, {"date": "2014-05-29", "close": 0.25, "volume": 10000.0}, {"date": "2014-06-02", "close": 0.25, "volume": 12000.0}, {"date": "2014-06-17", "close": 0.245, "volume": 10000.0}, {"date": "2014-07-02", "close": 0.285, "volume": 700.0}, {"date": "2014-07-04", "close": 0.285, "volume": 5000.0}, {"date": "2014-07-16", "close": 0.285, "volume": 2000.0}, {"date": "2014-07-17", "close": 0.28, "volume": 2000.0}, {"date": "2014-07-21", "close": 0.28, "volume": 4019.0}, {"date": "2014-07-23", "close": 0.275, "volume": 3000.0}, {"date": "2014-07-24", "close": 0.27, "volume": 1667.0}, {"date": "2014-07-25", "close": 0.28, "volume": 14000.0}, {"date": "2014-07-29", "close": 0.28, "volume": 1000.0}, {"date": "2014-07-30", "close": 0.27, "volume": 5240.0}, {"date": "2014-08-05", "close": 0.28, "volume": 40000.0}, {"date": "2014-08-06", "close": 0.275, "volume": 3380.0}, {"date": "2014-08-08", "close": 0.24, "volume": 51000.0}, {"date": "2014-08-13", "close": 0.245, "volume": 8413.0}, {"date": "2014-08-18", "close": 0.28, "volume": 21000.0}, {"date": "2014-08-19", "close": 0.28, "volume": 500.0}, {"date": "2014-08-22", "close": 0.28, "volume": 2000.0}, {"date": "2014-08-26", "close": 0.27, "volume": 2000.0}, {"date": "2014-08-29", "close": 0.25, "volume": 3050.0}, {"date": "2014-09-03", "close": 0.26, "volume": 1907.0}, {"date": "2014-09-18", "close": 0.26, "volume": 3050.0}, {"date": "2014-09-29", "close": 0.26, "volume": 2000.0}, {"date": "2014-09-30", "close": 0.28, "volume": 2143.0}, {"date": "2014-10-07", "close": 0.25, "volume": 1684.0}, {"date": "2014-10-09", "close": 0.28, "volume": 4040.0}, {"date": "2014-10-13", "close": 0.28, "volume": 10000.0}, {"date": "2014-10-15", "close": 0.26, "volume": 1924.0}, {"date": "2014-10-17", "close": 0.26, "volume": 4176.0}, {"date": "2014-10-20", "close": 0.27, "volume": 957.0}, {"date": "2014-10-21", "close": 0.27, "volume": 3043.0}, {"date": "2014-10-28", "close": 0.27, "volume": 2724.0}, {"date": "2014-11-03", "close": 0.27, "volume": 2200.0}, {"date": "2014-11-10", "close": 0.255, "volume": 5500.0}, {"date": "2014-11-13", "close": 0.27, "volume": 1900.0}, {"date": "2014-11-14", "close": 0.255, "volume": 5000.0}, {"date": "2014-11-17", "close": 0.275, "volume": 4500.0}, {"date": "2014-11-19", "close": 0.275, "volume": 3636.0}, {"date": "2014-11-24", "close": 0.275, "volume": 2000.0}, {"date": "2014-11-26", "close": 0.275, "volume": 1820.0}, {"date": "2014-12-01", "close": 0.275, "volume": 558.0}, {"date": "2014-12-02", "close": 0.26, "volume": 4620.0}, {"date": "2014-12-23", "close": 0.275, "volume": 2000.0}, {"date": "2014-12-24", "close": 0.26, "volume": 3000.0}, {"date": "2015-01-02", "close": 0.26, "volume": 5947.0}, {"date": "2015-01-12", "close": 0.255, "volume": 18000.0}, {"date": "2015-01-19", "close": 0.255, "volume": 6427.0}, {"date": "2015-02-13", "close": 0.255, "volume": 10000.0}, {"date": "2015-03-05", "close": 0.27, "volume": 30000.0}, {"date": "2015-03-06", "close": 0.27, "volume": 7813.0}, {"date": "2015-03-11", "close": 0.295, "volume": 852.0}, {"date": "2015-03-23", "close": 0.29, "volume": 27837.0}, {"date": "2015-03-24", "close": 0.295, "volume": 5000.0}, {"date": "2015-04-02", "close": 0.285, "volume": 3500.0}, {"date": "2015-04-07", "close": 0.29, "volume": 11500.0}, {"date": "2015-04-16", "close": 0.28, "volume": 4289.0}, {"date": "2015-04-21", "close": 0.26, "volume": 43290.0}, {"date": "2015-04-22", "close": 0.28, "volume": 6000.0}, {"date": "2015-04-29", "close": 0.28, "volume": 12325.0}, {"date": "2015-05-01", "close": 0.28, "volume": 2000.0}, {"date": "2015-05-19", "close": 0.28, "volume": 3773.0}, {"date": "2015-05-21", "close": 0.26, "volume": 1500.0}, {"date": "2015-05-22", "close": 0.26, "volume": 1000.0}, {"date": "2015-05-27", "close": 0.27, "volume": 3000.0}, {"date": "2015-05-28", "close": 0.3, "volume": 9000.0}, {"date": "2015-06-02", "close": 0.26, "volume": 3500.0}, {"date": "2015-06-04", "close": 0.265, "volume": 6000.0}, {"date": "2015-06-05", "close": 0.29, "volume": 9000.0}, {"date": "2015-06-09", "close": 0.35, "volume": 71455.0}, {"date": "2015-06-15", "close": 0.29, "volume": 7875.0}, {"date": "2015-06-23", "close": 0.255, "volume": 20100.0}, {"date": "2015-07-17", "close": 0.29, "volume": 11704.0}, {"date": "2015-07-20", "close": 0.29, "volume": 24092.0}, {"date": "2015-08-13", "close": 0.33, "volume": 5000.0}, {"date": "2015-08-14", "close": 0.3, "volume": 10000.0}, {"date": "2015-08-19", "close": 0.34, "volume": 16700.0}, {"date": "2015-08-21", "close": 0.3, "volume": 15000.0}, {"date": "2015-09-16", "close": 0.335, "volume": 6000.0}, {"date": "2015-09-17", "close": 0.335, "volume": 3000.0}, {"date": "2015-10-01", "close": 0.335, "volume": 1500.0}, {"date": "2015-10-02", "close": 0.335, "volume": 2500.0}, {"date": "2015-10-05", "close": 0.335, "volume": 10000.0}, {"date": "2015-10-09", "close": 0.31, "volume": 1060.0}, {"date": "2015-10-14", "close": 0.31, "volume": 3940.0}, {"date": "2015-10-16", "close": 0.31, "volume": 2616.0}, {"date": "2015-11-11", "close": 0.295, "volume": 35400.0}, {"date": "2015-11-20", "close": 0.28, "volume": 27837.0}, {"date": "2015-11-23", "close": 0.28, "volume": 3125.0}, {"date": "2015-11-30", "close": 0.28, "volume": 6621.0}, {"date": "2015-12-09", "close": 0.28, "volume": 4000.0}, {"date": "2015-12-14", "close": 0.305, "volume": 2000.0}, {"date": "2015-12-16", "close": 0.34, "volume": 250.0}, {"date": "2015-12-17", "close": 0.34, "volume": 2000.0}, {"date": "2015-12-18", "close": 0.34, "volume": 27833.0}, {"date": "2015-12-21", "close": 0.345, "volume": 5000.0}, {"date": "2015-12-30", "close": 0.345, "volume": 246.0}, {"date": "2016-01-07", "close": 0.34, "volume": 23000.0}, {"date": "2016-01-08", "close": 0.305, "volume": 1704.0}, {"date": "2016-01-11", "close": 0.305, "volume": 1786.0}, {"date": "2016-01-14", "close": 0.32, "volume": 46000.0}, {"date": "2016-01-15", "close": 0.32, "volume": 1789.0}, {"date": "2016-01-18", "close": 0.34, "volume": 500.0}, {"date": "2016-01-20", "close": 0.345, "volume": 5000.0}, {"date": "2016-01-21", "close": 0.345, "volume": 2900.0}, {"date": "2016-01-22", "close": 0.345, "volume": 16831.0}, {"date": "2016-01-28", "close": 0.345, "volume": 249.0}, {"date": "2016-02-02", "close": 0.34, "volume": 1000.0}, {"date": "2016-02-11", "close": 0.345, "volume": 4279.0}, {"date": "2016-02-23", "close": 0.36, "volume": 3250.0}, {"date": "2016-02-29", "close": 0.39, "volume": 2000.0}, {"date": "2016-03-03", "close": 0.39, "volume": 1543.0}, {"date": "2016-03-10", "close": 0.39, "volume": 1794.0}, {"date": "2016-03-11", "close": 0.36, "volume": 3050.0}, {"date": "2016-03-16", "close": 0.365, "volume": 3643.0}, {"date": "2016-03-21", "close": 0.39, "volume": 9470.0}, {"date": "2016-03-30", "close": 0.37, "volume": 3050.0}, {"date": "2016-04-08", "close": 0.4, "volume": 22500.0}, {"date": "2016-04-11", "close": 0.4, "volume": 2550.0}, {"date": "2016-04-14", "close": 0.385, "volume": 5000.0}, {"date": "2016-04-15", "close": 0.385, "volume": 545.0}, {"date": "2016-04-21", "close": 0.35, "volume": 2800.0}, {"date": "2016-04-26", "close": 0.4, "volume": 1262.0}, {"date": "2016-04-27", "close": 0.4, "volume": 1337.0}, {"date": "2016-04-28", "close": 0.4, "volume": 1250.0}, {"date": "2016-05-06", "close": 0.33, "volume": 21700.0}, {"date": "2016-05-12", "close": 0.34, "volume": 18516.0}, {"date": "2016-05-13", "close": 0.355, "volume": 7500.0}, {"date": "2016-05-17", "close": 0.385, "volume": 5000.0}, {"date": "2016-05-18", "close": 0.385, "volume": 7894.0}, {"date": "2016-05-23", "close": 0.35, "volume": 3050.0}, {"date": "2016-05-26", "close": 0.39, "volume": 22000.0}, {"date": "2016-05-27", "close": 0.35, "volume": 10000.0}, {"date": "2016-05-30", "close": 0.39, "volume": 18000.0}, {"date": "2016-06-09", "close": 0.35, "volume": 4800.0}, {"date": "2016-06-10", "close": 0.39, "volume": 9620.0}, {"date": "2016-06-15", "close": 0.39, "volume": 22500.0}, {"date": "2016-06-16", "close": 0.39, "volume": 3127.0}, {"date": "2016-06-24", "close": 0.385, "volume": 79100.0}, {"date": "2016-06-28", "close": 0.35, "volume": 6073.0}, {"date": "2016-07-12", "close": 0.37, "volume": 12500.0}, {"date": "2016-07-18", "close": 0.41, "volume": 6784.0}, {"date": "2016-07-21", "close": 0.38, "volume": 12000.0}, {"date": "2016-07-25", "close": 0.365, "volume": 9800.0}, {"date": "2016-07-28", "close": 0.41, "volume": 2000.0}, {"date": "2016-07-29", "close": 0.35, "volume": 27307.0}, {"date": "2016-08-09", "close": 0.395, "volume": 500.0}, {"date": "2016-08-12", "close": 0.385, "volume": 2481.0}, {"date": "2016-08-26", "close": 0.34, "volume": 14500.0}, {"date": "2016-09-06", "close": 0.38, "volume": 3968.0}, {"date": "2016-09-07", "close": 0.38, "volume": 2632.0}, {"date": "2016-09-08", "close": 0.33, "volume": 5500.0}, {"date": "2016-09-12", "close": 0.34, "volume": 3600.0}, {"date": "2016-09-14", "close": 0.355, "volume": 32368.0}, {"date": "2016-09-15", "close": 0.385, "volume": 5050.0}, {"date": "2016-09-16", "close": 0.345, "volume": 6100.0}, {"date": "2016-09-29", "close": 0.35, "volume": 2194.0}, {"date": "2016-10-03", "close": 0.355, "volume": 5000.0}, {"date": "2016-10-17", "close": 0.35, "volume": 2000.0}, {"date": "2016-10-26", "close": 0.35, "volume": 500.0}, {"date": "2016-11-04", "close": 0.38, "volume": 4550.0}, {"date": "2016-11-07", "close": 0.39, "volume": 15000.0}, {"date": "2016-11-08", "close": 0.39, "volume": 1300.0}, {"date": "2016-11-11", "close": 0.39, "volume": 14686.0}, {"date": "2016-11-14", "close": 0.39, "volume": 1600.0}, {"date": "2016-11-17", "close": 0.38, "volume": 2000.0}, {"date": "2016-11-18", "close": 0.39, "volume": 3250.0}, {"date": "2016-11-25", "close": 0.39, "volume": 1500.0}, {"date": "2016-11-28", "close": 0.36, "volume": 2500.0}, {"date": "2016-11-29", "close": 0.39, "volume": 10714.0}, {"date": "2016-11-30", "close": 0.42, "volume": 2300.0}, {"date": "2016-12-01", "close": 0.435, "volume": 4725.0}, {"date": "2016-12-02", "close": 0.42, "volume": 2650.0}, {"date": "2016-12-05", "close": 0.42, "volume": 1399.0}, {"date": "2016-12-06", "close": 0.42, "volume": 3535.0}, {"date": "2016-12-07", "close": 0.375, "volume": 11310.0}, {"date": "2016-12-14", "close": 0.37, "volume": 14920.0}, {"date": "2016-12-19", "close": 0.37, "volume": 4900.0}, {"date": "2017-01-04", "close": 0.4, "volume": 40125.0}, {"date": "2017-01-10", "close": 0.4, "volume": 3927.0}, {"date": "2017-01-11", "close": 0.41, "volume": 11073.0}, {"date": "2017-01-13", "close": 0.44, "volume": 7236.0}, {"date": "2017-01-19", "close": 0.44, "volume": 7166.0}, {"date": "2017-01-23", "close": 0.46, "volume": 34914.0}, {"date": "2017-01-25", "close": 0.42, "volume": 10000.0}, {"date": "2017-02-22", "close": 0.4, "volume": 44400.0}, {"date": "2017-02-23", "close": 0.4, "volume": 2000.0}, {"date": "2017-02-24", "close": 0.4, "volume": 3600.0}, {"date": "2017-03-01", "close": 0.39, "volume": 150.0}, {"date": "2017-03-03", "close": 0.4, "volume": 100.0}, {"date": "2017-03-13", "close": 0.4, "volume": 25000.0}, {"date": "2017-03-14", "close": 0.39, "volume": 1000.0}, {"date": "2017-03-17", "close": 0.39, "volume": 2833.0}, {"date": "2017-03-20", "close": 0.405, "volume": 10000.0}, {"date": "2017-03-21", "close": 0.42, "volume": 33393.0}, {"date": "2017-03-22", "close": 0.42, "volume": 43763.0}, {"date": "2017-03-24", "close": 0.42, "volume": 1700.0}, {"date": "2017-03-27", "close": 0.385, "volume": 2301.0}, {"date": "2017-03-31", "close": 0.42, "volume": 9899.0}, {"date": "2017-04-12", "close": 0.45, "volume": 1538.0}, {"date": "2017-04-18", "close": 0.48, "volume": 2500.0}, {"date": "2017-04-19", "close": 0.45, "volume": 11773.0}, {"date": "2017-04-20", "close": 0.45, "volume": 3850.0}, {"date": "2017-04-21", "close": 0.47, "volume": 7667.0}, {"date": "2017-04-24", "close": 0.46, "volume": 2174.0}, {"date": "2017-05-09", "close": 0.44, "volume": 17800.0}, {"date": "2017-05-10", "close": 0.44, "volume": 34800.0}, {"date": "2017-05-11", "close": 0.44, "volume": 200.0}, {"date": "2017-05-12", "close": 0.42, "volume": 5000.0}, {"date": "2017-05-15", "close": 0.42, "volume": 2469.0}, {"date": "2017-05-16", "close": 0.46, "volume": 3901.0}, {"date": "2017-05-17", "close": 0.495, "volume": 4101.0}, {"date": "2017-05-18", "close": 0.5, "volume": 2000.0}, {"date": "2017-05-19", "close": 0.5, "volume": 5000.0}, {"date": "2017-05-29", "close": 0.45, "volume": 33113.0}, {"date": "2017-05-30", "close": 0.45, "volume": 11887.0}, {"date": "2017-05-31", "close": 0.45, "volume": 3791.0}, {"date": "2017-06-01", "close": 0.42, "volume": 5000.0}, {"date": "2017-06-05", "close": 0.4, "volume": 5855.0}, {"date": "2017-06-06", "close": 0.45, "volume": 20000.0}, {"date": "2017-06-07", "close": 0.45, "volume": 8112.0}, {"date": "2017-06-09", "close": 0.45, "volume": 19197.0}, {"date": "2017-06-14", "close": 0.45, "volume": 30000.0}, {"date": "2017-06-19", "close": 0.45, "volume": 5000.0}, {"date": "2017-06-21", "close": 0.465, "volume": 1150.0}, {"date": "2017-06-23", "close": 0.45, "volume": 5000.0}, {"date": "2017-06-28", "close": 0.46, "volume": 1112.0}, {"date": "2017-06-30", "close": 0.48, "volume": 1066.0}, {"date": "2017-07-04", "close": 0.48, "volume": 3031.0}, {"date": "2017-07-06", "close": 0.48, "volume": 2370.0}, {"date": "2017-07-12", "close": 0.48, "volume": 1183.0}, {"date": "2017-07-25", "close": 0.48, "volume": 2174.0}, {"date": "2017-07-27", "close": 0.49, "volume": 2206.0}, {"date": "2017-08-02", "close": 0.5, "volume": 14788.0}, {"date": "2017-08-08", "close": 0.45, "volume": 700.0}, {"date": "2017-08-10", "close": 0.475, "volume": 1617.0}, {"date": "2017-08-11", "close": 0.475, "volume": 2122.0}, {"date": "2017-08-15", "close": 0.475, "volume": 4000.0}, {"date": "2017-08-16", "close": 0.44, "volume": 4688.0}, {"date": "2017-08-22", "close": 0.46, "volume": 15100.0}, {"date": "2017-08-23", "close": 0.46, "volume": 3623.0}, {"date": "2017-08-25", "close": 0.46, "volume": 14482.0}, {"date": "2017-08-28", "close": 0.46, "volume": 1093.0}, {"date": "2017-08-30", "close": 0.44, "volume": 21172.0}, {"date": "2017-08-31", "close": 0.455, "volume": 2000.0}, {"date": "2017-09-01", "close": 0.44, "volume": 38000.0}, {"date": "2017-09-04", "close": 0.44, "volume": 3050.0}, {"date": "2017-09-06", "close": 0.44, "volume": 1237.0}, {"date": "2017-09-07", "close": 0.47, "volume": 4223.0}, {"date": "2017-09-08", "close": 0.47, "volume": 1100.0}, {"date": "2017-09-11", "close": 0.47, "volume": 1400.0}, {"date": "2017-09-12", "close": 0.46, "volume": 4400.0}, {"date": "2017-09-14", "close": 0.45, "volume": 10877.0}, {"date": "2017-09-15", "close": 0.45, "volume": 1778.0}, {"date": "2017-09-19", "close": 0.44, "volume": 18222.0}, {"date": "2017-09-22", "close": 0.5, "volume": 38818.0}, {"date": "2017-09-25", "close": 0.495, "volume": 2222.0}, {"date": "2017-09-26", "close": 0.5, "volume": 1278.0}, {"date": "2017-09-27", "close": 0.5, "volume": 9500.0}, {"date": "2017-09-29", "close": 0.5, "volume": 5000.0}, {"date": "2017-10-04", "close": 0.5, "volume": 10000.0}, {"date": "2017-10-05", "close": 0.5, "volume": 4861.0}, {"date": "2017-10-06", "close": 0.51, "volume": 4223.0}, {"date": "2017-10-10", "close": 0.52, "volume": 8505.0}, {"date": "2017-10-11", "close": 0.49, "volume": 1961.0}, {"date": "2017-10-16", "close": 0.53, "volume": 2500.0}, {"date": "2017-10-18", "close": 0.52, "volume": 2000.0}, {"date": "2017-10-19", "close": 0.53, "volume": 8500.0}, {"date": "2017-10-24", "close": 0.5, "volume": 15000.0}, {"date": "2017-10-26", "close": 0.5, "volume": 8000.0}, {"date": "2017-10-30", "close": 0.53, "volume": 1000.0}, {"date": "2017-11-06", "close": 0.5, "volume": 4898.0}, {"date": "2017-11-07", "close": 0.53, "volume": 7500.0}, {"date": "2017-11-09", "close": 0.54, "volume": 8192.0}, {"date": "2017-11-10", "close": 0.53, "volume": 15189.0}, {"date": "2017-11-20", "close": 0.555, "volume": 2000.0}, {"date": "2017-11-29", "close": 0.56, "volume": 6300.0}, {"date": "2017-11-30", "close": 0.56, "volume": 5235.0}, {"date": "2017-12-12", "close": 0.56, "volume": 1696.0}, {"date": "2017-12-18", "close": 0.51, "volume": 2200.0}, {"date": "2017-12-19", "close": 0.51, "volume": 5235.0}, {"date": "2017-12-21", "close": 0.55, "volume": 5970.0}, {"date": "2018-01-02", "close": 0.5, "volume": 15250.0}, {"date": "2018-01-03", "close": 0.505, "volume": 3518.0}, {"date": "2018-01-05", "close": 0.5, "volume": 10500.0}, {"date": "2018-01-11", "close": 0.51, "volume": 2000.0}, {"date": "2018-01-15", "close": 0.52, "volume": 1500.0}, {"date": "2018-01-16", "close": 0.5, "volume": 9000.0}, {"date": "2018-01-18", "close": 0.5, "volume": 10600.0}, {"date": "2018-01-22", "close": 0.49, "volume": 11000.0}, {"date": "2018-01-25", "close": 0.49, "volume": 2930.0}, {"date": "2018-01-29", "close": 0.515, "volume": 1500.0}, {"date": "2018-01-31", "close": 0.51, "volume": 38061.0}, {"date": "2018-02-07", "close": 0.51, "volume": 2500.0}, {"date": "2018-02-09", "close": 0.54, "volume": 370.0}, {"date": "2018-02-16", "close": 0.495, "volume": 5307.0}, {"date": "2018-02-21", "close": 0.51, "volume": 16631.0}, {"date": "2018-02-22", "close": 0.5, "volume": 12928.0}, {"date": "2018-02-27", "close": 0.5, "volume": 11900.0}, {"date": "2018-03-01", "close": 0.52, "volume": 5000.0}, {"date": "2018-03-02", "close": 0.5, "volume": 12000.0}, {"date": "2018-03-07", "close": 0.52, "volume": 3500.0}, {"date": "2018-03-16", "close": 0.51, "volume": 3000.0}, {"date": "2018-03-21", "close": 0.52, "volume": 163.0}, {"date": "2018-04-03", "close": 0.52, "volume": 3800.0}, {"date": "2018-04-09", "close": 0.52, "volume": 3775.0}, {"date": "2018-04-11", "close": 0.5, "volume": 1826.0}, {"date": "2018-04-13", "close": 0.5, "volume": 1250.0}, {"date": "2018-04-19", "close": 0.48, "volume": 6583.0}, {"date": "2018-04-20", "close": 0.48, "volume": 341.0}, {"date": "2018-04-26", "close": 0.48, "volume": 25000.0}, {"date": "2018-05-01", "close": 0.5, "volume": 1000.0}, {"date": "2018-05-04", "close": 0.47, "volume": 13946.0}, {"date": "2018-05-07", "close": 0.48, "volume": 5000.0}, {"date": "2018-05-08", "close": 0.48, "volume": 630.0}, {"date": "2018-05-09", "close": 0.48, "volume": 3535.0}, {"date": "2018-05-23", "close": 0.52, "volume": 7721.0}, {"date": "2018-05-31", "close": 0.54, "volume": 3350.0}, {"date": "2018-06-06", "close": 0.54, "volume": 1465.0}, {"date": "2018-06-07", "close": 0.505, "volume": 5940.0}, {"date": "2018-06-08", "close": 0.535, "volume": 4423.0}, {"date": "2018-06-13", "close": 0.5, "volume": 2066.0}, {"date": "2018-06-18", "close": 0.5, "volume": 6721.0}, {"date": "2018-06-19", "close": 0.5, "volume": 3050.0}, {"date": "2018-06-20", "close": 0.5, "volume": 1763.0}, {"date": "2018-06-21", "close": 0.5, "volume": 5937.0}, {"date": "2018-06-25", "close": 0.5, "volume": 1000.0}, {"date": "2018-07-05", "close": 0.5, "volume": 2086.0}, {"date": "2018-07-09", "close": 0.5, "volume": 3000.0}, {"date": "2018-07-10", "close": 0.5, "volume": 1688.0}, {"date": "2018-07-11", "close": 0.5, "volume": 3166.0}, {"date": "2018-07-12", "close": 0.5, "volume": 1000.0}, {"date": "2018-07-16", "close": 0.53, "volume": 2000.0}, {"date": "2018-07-23", "close": 0.5, "volume": 3050.0}, {"date": "2018-07-27", "close": 0.5, "volume": 3000.0}, {"date": "2018-07-31", "close": 0.5, "volume": 1000.0}, {"date": "2018-08-20", "close": 0.46, "volume": 6100.0}, {"date": "2018-08-22", "close": 0.48, "volume": 2000.0}, {"date": "2018-08-23", "close": 0.46, "volume": 26412.0}, {"date": "2018-08-24", "close": 0.46, "volume": 4788.0}, {"date": "2018-08-31", "close": 0.5, "volume": 550.0}, {"date": "2018-09-03", "close": 0.5, "volume": 5000.0}, {"date": "2018-09-07", "close": 0.5, "volume": 1000.0}, {"date": "2018-09-17", "close": 0.48, "volume": 5000.0}, {"date": "2018-09-18", "close": 0.48, "volume": 3264.0}, {"date": "2018-09-19", "close": 0.5, "volume": 20000.0}, {"date": "2018-09-25", "close": 0.49, "volume": 3200.0}, {"date": "2018-10-02", "close": 0.5, "volume": 20000.0}, {"date": "2018-10-05", "close": 0.48, "volume": 2002.0}, {"date": "2018-10-08", "close": 0.48, "volume": 1000.0}, {"date": "2018-10-12", "close": 0.49, "volume": 4000.0}, {"date": "2018-10-19", "close": 0.47, "volume": 3450.0}, {"date": "2018-10-22", "close": 0.48, "volume": 1042.0}, {"date": "2018-10-23", "close": 0.48, "volume": 2508.0}, {"date": "2018-10-24", "close": 0.48, "volume": 82.0}, {"date": "2018-10-26", "close": 0.48, "volume": 4231.0}, {"date": "2018-11-05", "close": 0.46, "volume": 7500.0}, {"date": "2018-11-12", "close": 0.49, "volume": 8000.0}, {"date": "2018-11-19", "close": 0.49, "volume": 1063.0}, {"date": "2018-12-04", "close": 0.45, "volume": 4584.0}, {"date": "2018-12-06", "close": 0.45, "volume": 7500.0}, {"date": "2018-12-07", "close": 0.46, "volume": 2200.0}, {"date": "2018-12-10", "close": 0.48, "volume": 2000.0}, {"date": "2018-12-11", "close": 0.49, "volume": 18281.0}, {"date": "2018-12-13", "close": 0.49, "volume": 10000.0}, {"date": "2019-01-09", "close": 0.49, "volume": 9305.0}, {"date": "2019-01-17", "close": 0.46, "volume": 500.0}, {"date": "2019-01-23", "close": 0.5, "volume": 6000.0}, {"date": "2019-01-24", "close": 0.5, "volume": 3100.0}, {"date": "2019-01-25", "close": 0.5, "volume": 50000.0}, {"date": "2019-02-13", "close": 0.5, "volume": 2431.0}, {"date": "2019-02-20", "close": 0.5, "volume": 17344.0}, {"date": "2019-02-22", "close": 0.5, "volume": 400.0}, {"date": "2019-02-26", "close": 0.5, "volume": 4118.0}, {"date": "2019-03-01", "close": 0.46, "volume": 2532.0}, {"date": "2019-03-13", "close": 0.46, "volume": 9943.0}, {"date": "2019-03-15", "close": 0.46, "volume": 4409.0}, {"date": "2019-03-18", "close": 0.46, "volume": 16148.0}, {"date": "2019-03-29", "close": 0.5, "volume": 3972.0}, {"date": "2019-04-02", "close": 0.5, "volume": 3799.0}, {"date": "2019-04-03", "close": 0.5, "volume": 2163.0}, {"date": "2019-04-08", "close": 0.5, "volume": 3000.0}, {"date": "2019-04-09", "close": 0.415, "volume": 500.0}, {"date": "2019-04-11", "close": 0.45, "volume": 1141.0}, {"date": "2019-04-23", "close": 0.455, "volume": 10000.0}, {"date": "2019-04-24", "close": 0.5, "volume": 2000.0}, {"date": "2019-05-01", "close": 0.48, "volume": 2500.0}, {"date": "2019-05-03", "close": 0.48, "volume": 125.0}, {"date": "2019-05-06", "close": 0.47, "volume": 10000.0}, {"date": "2019-05-08", "close": 0.48, "volume": 875.0}, {"date": "2019-05-13", "close": 0.47, "volume": 1500.0}, {"date": "2019-05-15", "close": 0.47, "volume": 1100.0}, {"date": "2019-05-17", "close": 0.47, "volume": 6591.0}, {"date": "2019-05-20", "close": 0.47, "volume": 2406.0}, {"date": "2019-05-27", "close": 0.43, "volume": 5000.0}, {"date": "2019-06-07", "close": 0.45, "volume": 3500.0}, {"date": "2019-06-26", "close": 0.41, "volume": 3000.0}, {"date": "2019-06-27", "close": 0.43, "volume": 129.0}, {"date": "2019-07-10", "close": 0.41, "volume": 6100.0}, {"date": "2019-07-19", "close": 0.42, "volume": 2350.0}, {"date": "2019-07-22", "close": 0.45, "volume": 6252.0}, {"date": "2019-07-24", "close": 0.45, "volume": 1200.0}, {"date": "2019-07-26", "close": 0.45, "volume": 6699.0}, {"date": "2019-07-31", "close": 0.45, "volume": 2222.0}, {"date": "2019-08-06", "close": 0.42, "volume": 12500.0}, {"date": "2019-08-09", "close": 0.42, "volume": 1522.0}, {"date": "2019-08-15", "close": 0.41, "volume": 58331.0}, {"date": "2019-09-02", "close": 0.42, "volume": 4510.0}, {"date": "2019-09-04", "close": 0.41, "volume": 2000.0}, {"date": "2019-09-19", "close": 0.44, "volume": 1120.0}, {"date": "2019-09-23", "close": 0.46, "volume": 2270.0}, {"date": "2019-09-26", "close": 0.46, "volume": 100.0}, {"date": "2019-10-01", "close": 0.46, "volume": 150.0}, {"date": "2019-10-03", "close": 0.46, "volume": 2122.0}, {"date": "2019-10-07", "close": 0.46, "volume": 3050.0}, {"date": "2019-10-14", "close": 0.48, "volume": 20221.0}, {"date": "2019-10-15", "close": 0.48, "volume": 13797.0}, {"date": "2019-10-16", "close": 0.49, "volume": 2099.0}, {"date": "2019-10-17", "close": 0.46, "volume": 50750.0}, {"date": "2019-10-23", "close": 0.485, "volume": 2040.0}, {"date": "2019-10-24", "close": 0.49, "volume": 1960.0}, {"date": "2019-10-25", "close": 0.46, "volume": 1818.0}, {"date": "2019-10-28", "close": 0.46, "volume": 11842.0}, {"date": "2019-11-11", "close": 0.485, "volume": 1100.0}, {"date": "2019-11-20", "close": 0.42, "volume": 1089.0}, {"date": "2019-11-25", "close": 0.41, "volume": 49254.0}, {"date": "2019-11-26", "close": 0.41, "volume": 7904.0}, {"date": "2020-01-07", "close": 0.45, "volume": 27455.0}, {"date": "2020-01-17", "close": 0.45, "volume": 2002.0}, {"date": "2020-01-20", "close": 0.45, "volume": 898.0}, {"date": "2020-01-30", "close": 0.45, "volume": 6352.0}, {"date": "2020-02-07", "close": 0.425, "volume": 3200.0}, {"date": "2020-02-11", "close": 0.45, "volume": 1250.0}, {"date": "2020-02-14", "close": 0.48, "volume": 1042.0}, {"date": "2020-02-17", "close": 0.48, "volume": 2083.0}, {"date": "2020-02-18", "close": 0.47, "volume": 3000.0}, {"date": "2020-02-21", "close": 0.48, "volume": 1250.0}, {"date": "2020-02-26", "close": 0.455, "volume": 1000.0}, {"date": "2020-02-27", "close": 0.48, "volume": 1042.0}, {"date": "2020-03-02", "close": 0.425, "volume": 7000.0}, {"date": "2020-03-03", "close": 0.42, "volume": 4291.0}, {"date": "2020-03-09", "close": 0.42, "volume": 1200.0}, {"date": "2020-03-10", "close": 0.4, "volume": 6900.0}, {"date": "2020-03-13", "close": 0.4, "volume": 1000.0}, {"date": "2020-03-16", "close": 0.4, "volume": 6500.0}, {"date": "2020-03-17", "close": 0.4, "volume": 3000.0}, {"date": "2020-03-23", "close": 0.4, "volume": 15825.0}, {"date": "2020-03-24", "close": 0.395, "volume": 2000.0}, {"date": "2020-03-27", "close": 0.4, "volume": 2000.0}, {"date": "2020-03-31", "close": 0.4, "volume": 1400.0}, {"date": "2020-04-06", "close": 0.35, "volume": 5000.0}, {"date": "2020-04-09", "close": 0.4, "volume": 25658.0}, {"date": "2020-04-16", "close": 0.48, "volume": 2082.0}, {"date": "2020-04-17", "close": 0.45, "volume": 1277.0}, {"date": "2020-04-21", "close": 0.43, "volume": 3000.0}, {"date": "2020-04-22", "close": 0.39, "volume": 30391.0}, {"date": "2020-04-23", "close": 0.38, "volume": 26835.0}, {"date": "2020-04-27", "close": 0.4, "volume": 2533.0}, {"date": "2020-04-28", "close": 0.38, "volume": 7400.0}, {"date": "2020-04-29", "close": 0.38, "volume": 1400.0}, {"date": "2020-04-30", "close": 0.38, "volume": 2857.0}, {"date": "2020-05-01", "close": 0.38, "volume": 2971.0}, {"date": "2020-05-04", "close": 0.38, "volume": 550.0}, {"date": "2020-05-06", "close": 0.405, "volume": 10770.0}, {"date": "2020-05-07", "close": 0.41, "volume": 5000.0}, {"date": "2020-05-08", "close": 0.41, "volume": 5126.0}, {"date": "2020-05-14", "close": 0.38, "volume": 550.0}, {"date": "2020-05-18", "close": 0.38, "volume": 4750.0}, {"date": "2020-05-19", "close": 0.38, "volume": 3640.0}, {"date": "2020-05-20", "close": 0.42, "volume": 59492.0}, {"date": "2020-05-21", "close": 0.4, "volume": 1260.0}, {"date": "2020-05-22", "close": 0.38, "volume": 4835.0}, {"date": "2020-05-27", "close": 0.38, "volume": 6406.0}, {"date": "2020-05-29", "close": 0.38, "volume": 9906.0}, {"date": "2020-06-03", "close": 0.39, "volume": 1586.0}, {"date": "2020-06-04", "close": 0.38, "volume": 4744.0}, {"date": "2020-06-05", "close": 0.35, "volume": 8192.0}, {"date": "2020-06-09", "close": 0.42, "volume": 21658.0}, {"date": "2020-06-10", "close": 0.415, "volume": 5648.0}, {"date": "2020-06-11", "close": 0.385, "volume": 4500.0}, {"date": "2020-06-15", "close": 0.42, "volume": 1400.0}, {"date": "2020-06-16", "close": 0.41, "volume": 6500.0}, {"date": "2020-06-17", "close": 0.41, "volume": 519.0}, {"date": "2020-06-18", "close": 0.41, "volume": 2181.0}, {"date": "2020-06-22", "close": 0.39, "volume": 1500.0}, {"date": "2020-06-23", "close": 0.41, "volume": 480.0}, {"date": "2020-06-25", "close": 0.395, "volume": 430.0}, {"date": "2020-06-29", "close": 0.41, "volume": 1243.0}, {"date": "2020-06-30", "close": 0.39, "volume": 2500.0}, {"date": "2020-07-01", "close": 0.41, "volume": 250.0}, {"date": "2020-07-02", "close": 0.41, "volume": 1256.0}, {"date": "2020-07-06", "close": 0.415, "volume": 1933.0}, {"date": "2020-07-07", "close": 0.415, "volume": 50675.0}, {"date": "2020-07-10", "close": 0.4, "volume": 10000.0}, {"date": "2020-07-13", "close": 0.4, "volume": 2000.0}, {"date": "2020-07-15", "close": 0.4, "volume": 9200.0}, {"date": "2020-07-17", "close": 0.405, "volume": 6135.0}, {"date": "2020-07-20", "close": 0.39, "volume": 15919.0}, {"date": "2020-07-21", "close": 0.42, "volume": 69535.0}, {"date": "2020-07-22", "close": 0.4, "volume": 6216.0}, {"date": "2020-07-24", "close": 0.4, "volume": 43784.0}, {"date": "2020-07-27", "close": 0.4, "volume": 4154.0}, {"date": "2020-07-28", "close": 0.4, "volume": 5025.0}, {"date": "2020-07-29", "close": 0.4, "volume": 21250.0}, {"date": "2020-07-30", "close": 0.39, "volume": 86448.0}, {"date": "2020-07-31", "close": 0.38, "volume": 10322.0}, {"date": "2020-08-03", "close": 0.37, "volume": 47678.0}, {"date": "2020-08-04", "close": 0.37, "volume": 37455.0}, {"date": "2020-08-05", "close": 0.4, "volume": 4364.0}, {"date": "2020-08-06", "close": 0.4, "volume": 225.0}, {"date": "2020-08-07", "close": 0.365, "volume": 2725.0}, {"date": "2020-08-10", "close": 0.4, "volume": 99485.0}, {"date": "2020-08-11", "close": 0.4, "volume": 37001.0}, {"date": "2020-08-12", "close": 0.4, "volume": 13787.0}, {"date": "2020-08-13", "close": 0.37, "volume": 6250.0}, {"date": "2020-08-14", "close": 0.4, "volume": 1782.0}, {"date": "2020-08-17", "close": 0.4, "volume": 1250.0}, {"date": "2020-08-20", "close": 0.4, "volume": 250.0}, {"date": "2020-08-21", "close": 0.4, "volume": 25240.0}, {"date": "2020-08-24", "close": 0.4, "volume": 10044.0}, {"date": "2020-08-25", "close": 0.4, "volume": 66651.0}, {"date": "2020-08-26", "close": 0.4, "volume": 3750.0}, {"date": "2020-08-27", "close": 0.4, "volume": 4300.0}, {"date": "2020-08-28", "close": 0.4, "volume": 1850.0}, {"date": "2020-08-31", "close": 0.4, "volume": 2500.0}, {"date": "2020-09-01", "close": 0.4, "volume": 14397.0}, {"date": "2020-09-03", "close": 0.39, "volume": 1350.0}, {"date": "2020-09-04", "close": 0.4, "volume": 2500.0}, {"date": "2020-09-07", "close": 0.4, "volume": 220.0}, {"date": "2020-09-08", "close": 0.4, "volume": 7012.0}, {"date": "2020-09-09", "close": 0.4, "volume": 2500.0}, {"date": "2020-09-11", "close": 0.4, "volume": 2500.0}, {"date": "2020-09-14", "close": 0.39, "volume": 30000.0}, {"date": "2020-09-15", "close": 0.385, "volume": 8500.0}, {"date": "2020-09-17", "close": 0.42, "volume": 2750.0}, {"date": "2020-09-18", "close": 0.42, "volume": 1150.0}, {"date": "2020-09-21", "close": 0.42, "volume": 2400.0}, {"date": "2020-09-23", "close": 0.4, "volume": 2631.0}, {"date": "2020-09-24", "close": 0.42, "volume": 22551.0}, {"date": "2020-09-25", "close": 0.42, "volume": 1200.0}, {"date": "2020-09-28", "close": 0.42, "volume": 2750.0}, {"date": "2020-09-29", "close": 0.42, "volume": 1425.0}, {"date": "2020-10-01", "close": 0.42, "volume": 2856.0}, {"date": "2020-10-02", "close": 0.415, "volume": 4813.0}, {"date": "2020-10-06", "close": 0.4, "volume": 24950.0}, {"date": "2020-10-07", "close": 0.4, "volume": 2500.0}, {"date": "2020-10-08", "close": 0.415, "volume": 1024.0}, {"date": "2020-10-09", "close": 0.42, "volume": 2861.0}, {"date": "2020-10-12", "close": 0.43, "volume": 95125.0}, {"date": "2020-10-13", "close": 0.43, "volume": 1981.0}, {"date": "2020-10-15", "close": 0.47, "volume": 7996.0}, {"date": "2020-10-16", "close": 0.47, "volume": 15900.0}, {"date": "2020-10-21", "close": 0.465, "volume": 3000.0}, {"date": "2020-10-22", "close": 0.48, "volume": 25377.0}, {"date": "2020-10-23", "close": 0.5, "volume": 6430.0}, {"date": "2020-10-26", "close": 0.5, "volume": 3250.0}, {"date": "2020-10-28", "close": 0.49, "volume": 7022.0}, {"date": "2020-10-29", "close": 0.5, "volume": 1999.0}, {"date": "2020-10-30", "close": 0.5, "volume": 8000.0}, {"date": "2020-11-06", "close": 0.49, "volume": 1063.0}, {"date": "2020-11-09", "close": 0.49, "volume": 2094.0}, {"date": "2020-11-10", "close": 0.45, "volume": 1411.0}, {"date": "2020-11-11", "close": 0.39, "volume": 26000.0}, {"date": "2020-11-12", "close": 0.4, "volume": 2082.0}, {"date": "2020-11-13", "close": 0.41, "volume": 1000.0}, {"date": "2020-11-16", "close": 0.41, "volume": 275.0}, {"date": "2020-11-19", "close": 0.445, "volume": 648.0}, {"date": "2020-11-23", "close": 0.47, "volume": 3892.0}, {"date": "2020-11-25", "close": 0.48, "volume": 4249.0}, {"date": "2020-11-27", "close": 0.49, "volume": 2936.0}, {"date": "2020-11-30", "close": 0.43, "volume": 8475.0}, {"date": "2020-12-02", "close": 0.49, "volume": 1024.0}, {"date": "2020-12-04", "close": 0.45, "volume": 5000.0}, {"date": "2020-12-08", "close": 0.45, "volume": 2200.0}, {"date": "2020-12-10", "close": 0.42, "volume": 14072.0}, {"date": "2020-12-14", "close": 0.43, "volume": 1250.0}, {"date": "2020-12-15", "close": 0.425, "volume": 1200.0}, {"date": "2020-12-21", "close": 0.435, "volume": 1000.0}, {"date": "2020-12-22", "close": 0.43, "volume": 1500.0}, {"date": "2020-12-23", "close": 0.46, "volume": 1100.0}, {"date": "2020-12-24", "close": 0.46, "volume": 1928.0}, {"date": "2020-12-30", "close": 0.435, "volume": 3050.0}, {"date": "2021-01-07", "close": 0.455, "volume": 1100.0}, {"date": "2021-01-08", "close": 0.455, "volume": 50.0}, {"date": "2021-01-11", "close": 0.44, "volume": 950.0}, {"date": "2021-01-12", "close": 0.455, "volume": 1950.0}, {"date": "2021-01-13", "close": 0.45, "volume": 7489.0}, {"date": "2021-01-14", "close": 0.46, "volume": 1325.0}, {"date": "2021-01-15", "close": 0.48, "volume": 1625.0}, {"date": "2021-01-18", "close": 0.48, "volume": 4818.0}, {"date": "2021-01-19", "close": 0.48, "volume": 24772.0}, {"date": "2021-01-20", "close": 0.46, "volume": 2500.0}, {"date": "2021-01-21", "close": 0.485, "volume": 280.0}, {"date": "2021-01-22", "close": 0.49, "volume": 2909.0}, {"date": "2021-01-25", "close": 0.495, "volume": 10350.0}, {"date": "2021-02-01", "close": 0.455, "volume": 34118.0}, {"date": "2021-02-03", "close": 0.43, "volume": 1255.0}, {"date": "2021-02-08", "close": 0.435, "volume": 2000.0}, {"date": "2021-02-12", "close": 0.46, "volume": 1200.0}, {"date": "2021-02-16", "close": 0.49, "volume": 487.0}, {"date": "2021-02-17", "close": 0.46, "volume": 382.0}, {"date": "2021-02-18", "close": 0.45, "volume": 9342.0}, {"date": "2021-02-19", "close": 0.45, "volume": 22851.0}, {"date": "2021-02-23", "close": 0.495, "volume": 1647.0}, {"date": "2021-02-24", "close": 0.495, "volume": 6000.0}, {"date": "2021-02-26", "close": 0.495, "volume": 16539.0}, {"date": "2021-03-09", "close": 0.495, "volume": 981.0}, {"date": "2021-03-10", "close": 0.495, "volume": 5699.0}, {"date": "2021-03-15", "close": 0.495, "volume": 2000.0}, {"date": "2021-03-16", "close": 0.46, "volume": 11000.0}, {"date": "2021-03-18", "close": 0.495, "volume": 10210.0}, {"date": "2021-03-19", "close": 0.495, "volume": 6705.0}, {"date": "2021-03-22", "close": 0.495, "volume": 3326.0}, {"date": "2021-03-26", "close": 0.495, "volume": 1650.0}, {"date": "2021-04-01", "close": 0.495, "volume": 3350.0}, {"date": "2021-04-06", "close": 0.43, "volume": 1337.0}, {"date": "2021-04-07", "close": 0.46, "volume": 5445.0}, {"date": "2021-04-08", "close": 0.46, "volume": 1100.0}, {"date": "2021-04-09", "close": 0.46, "volume": 6200.0}, {"date": "2021-04-12", "close": 0.44, "volume": 10010.0}, {"date": "2021-04-14", "close": 0.46, "volume": 3830.0}, {"date": "2021-04-16", "close": 0.47, "volume": 15.0}, {"date": "2021-04-19", "close": 0.45, "volume": 36918.0}, {"date": "2021-04-22", "close": 0.46, "volume": 1486.0}, {"date": "2021-04-23", "close": 0.45, "volume": 101.0}, {"date": "2021-04-26", "close": 0.49, "volume": 1051.0}, {"date": "2021-04-28", "close": 0.49, "volume": 1.0}, {"date": "2021-04-29", "close": 0.49, "volume": 78.0}, {"date": "2021-04-30", "close": 0.45, "volume": 1446.0}, {"date": "2021-05-04", "close": 0.49, "volume": 23041.0}, {"date": "2021-05-05", "close": 0.495, "volume": 1699.0}, {"date": "2021-05-06", "close": 0.495, "volume": 116.0}, {"date": "2021-05-10", "close": 0.5, "volume": 35347.0}, {"date": "2021-05-12", "close": 0.55, "volume": 4000.0}, {"date": "2021-05-13", "close": 0.57, "volume": 14394.0}, {"date": "2021-05-14", "close": 0.58, "volume": 13073.0}, {"date": "2021-05-17", "close": 0.58, "volume": 28.0}, {"date": "2021-05-18", "close": 0.58, "volume": 1747.0}, {"date": "2021-05-19", "close": 0.58, "volume": 5.0}, {"date": "2021-05-20", "close": 0.58, "volume": 9.0}, {"date": "2021-05-21", "close": 0.58, "volume": 1949.0}, {"date": "2021-05-24", "close": 0.45, "volume": 2518.0}, {"date": "2021-05-25", "close": 0.45, "volume": 2800.0}, {"date": "2021-05-26", "close": 0.52, "volume": 2633.0}, {"date": "2021-06-01", "close": 0.455, "volume": 3200.0}, {"date": "2021-06-02", "close": 0.485, "volume": 1000.0}, {"date": "2021-06-04", "close": 0.48, "volume": 3600.0}, {"date": "2021-06-07", "close": 0.5, "volume": 197.0}, {"date": "2021-06-15", "close": 0.5, "volume": 12289.0}, {"date": "2021-06-16", "close": 0.515, "volume": 2355.0}, {"date": "2021-06-17", "close": 0.5, "volume": 182.0}, {"date": "2021-06-18", "close": 0.5, "volume": 6847.0}, {"date": "2021-06-21", "close": 0.5, "volume": 3153.0}, {"date": "2021-06-24", "close": 0.48, "volume": 879.0}, {"date": "2021-06-30", "close": 0.47, "volume": 14392.0}, {"date": "2021-07-02", "close": 0.54, "volume": 2230.0}, {"date": "2021-07-05", "close": 0.57, "volume": 32977.0}, {"date": "2021-07-07", "close": 0.555, "volume": 61.0}, {"date": "2021-07-13", "close": 0.555, "volume": 1320.0}, {"date": "2021-07-16", "close": 0.6, "volume": 2776.0}, {"date": "2021-07-19", "close": 0.55, "volume": 1097.0}, {"date": "2021-07-22", "close": 0.56, "volume": 6438.0}, {"date": "2021-07-26", "close": 0.59, "volume": 2025.0}, {"date": "2021-07-27", "close": 0.55, "volume": 5000.0}, {"date": "2021-07-28", "close": 0.535, "volume": 3.0}, {"date": "2021-08-09", "close": 0.54, "volume": 6193.0}, {"date": "2021-08-10", "close": 0.53, "volume": 13059.0}, {"date": "2021-08-13", "close": 0.585, "volume": 3255.0}, {"date": "2021-08-16", "close": 0.6, "volume": 14842.0}, {"date": "2021-08-18", "close": 0.615, "volume": 1250.0}, {"date": "2021-08-25", "close": 0.615, "volume": 7000.0}, {"date": "2021-08-26", "close": 0.69, "volume": 3371.0}, {"date": "2021-08-27", "close": 0.565, "volume": 806.0}, {"date": "2021-08-30", "close": 0.635, "volume": 1449.0}, {"date": "2021-08-31", "close": 0.72, "volume": 1870.0}, {"date": "2021-09-01", "close": 0.69, "volume": 16338.0}, {"date": "2021-09-02", "close": 0.71, "volume": 1023.0}, {"date": "2021-09-03", "close": 0.725, "volume": 19899.0}, {"date": "2021-09-07", "close": 0.81, "volume": 17077.0}, {"date": "2021-09-08", "close": 0.865, "volume": 6670.0}, {"date": "2021-09-09", "close": 0.865, "volume": 3889.0}, {"date": "2021-09-10", "close": 0.81, "volume": 3019.0}, {"date": "2021-09-13", "close": 0.81, "volume": 7672.0}, {"date": "2021-09-15", "close": 0.78, "volume": 9788.0}, {"date": "2021-09-16", "close": 0.79, "volume": 1530.0}, {"date": "2021-09-17", "close": 0.78, "volume": 8170.0}, {"date": "2021-09-20", "close": 0.79, "volume": 8981.0}, {"date": "2021-09-21", "close": 0.78, "volume": 10145.0}, {"date": "2021-09-22", "close": 0.745, "volume": 8217.0}, {"date": "2021-09-23", "close": 0.75, "volume": 13783.0}, {"date": "2021-09-24", "close": 0.79, "volume": 9186.0}, {"date": "2021-09-27", "close": 0.81, "volume": 2000.0}, {"date": "2021-09-30", "close": 0.76, "volume": 4154.0}, {"date": "2021-10-04", "close": 0.78, "volume": 32.0}, {"date": "2021-10-06", "close": 0.83, "volume": 3786.0}, {"date": "2021-10-07", "close": 0.83, "volume": 7255.0}, {"date": "2021-10-11", "close": 0.87, "volume": 6600.0}, {"date": "2021-10-14", "close": 0.87, "volume": 578.0}, {"date": "2021-10-15", "close": 0.9, "volume": 2505.0}, {"date": "2021-10-18", "close": 0.94, "volume": 22469.0}, {"date": "2021-10-25", "close": 0.92, "volume": 1487.0}, {"date": "2021-10-26", "close": 0.91, "volume": 519.0}, {"date": "2021-10-27", "close": 0.91, "volume": 3221.0}, {"date": "2021-10-28", "close": 0.91, "volume": 30.0}, {"date": "2021-10-29", "close": 0.9, "volume": 362.0}, {"date": "2021-11-01", "close": 0.9, "volume": 495.0}, {"date": "2021-11-02", "close": 0.865, "volume": 708.0}, {"date": "2021-11-04", "close": 0.865, "volume": 758.0}, {"date": "2021-11-05", "close": 0.865, "volume": 1153.0}, {"date": "2021-11-09", "close": 0.865, "volume": 159.0}, {"date": "2021-11-10", "close": 0.87, "volume": 2113.0}, {"date": "2021-11-11", "close": 0.87, "volume": 6.0}, {"date": "2021-11-12", "close": 0.87, "volume": 7080.0}, {"date": "2021-11-15", "close": 0.86, "volume": 8652.0}, {"date": "2021-11-16", "close": 0.82, "volume": 1568.0}, {"date": "2021-11-17", "close": 0.805, "volume": 1032.0}, {"date": "2021-11-19", "close": 0.81, "volume": 5185.0}, {"date": "2021-11-23", "close": 0.8, "volume": 6081.0}, {"date": "2021-11-24", "close": 0.845, "volume": 2135.0}, {"date": "2021-11-25", "close": 0.69, "volume": 8336.0}, {"date": "2021-11-26", "close": 0.65, "volume": 13700.0}, {"date": "2021-11-29", "close": 0.65, "volume": 5042.0}, {"date": "2021-11-30", "close": 0.595, "volume": 1962.0}, {"date": "2021-12-01", "close": 0.51, "volume": 19247.0}, {"date": "2021-12-02", "close": 0.45, "volume": 41355.0}, {"date": "2021-12-03", "close": 0.57, "volume": 127977.0}, {"date": "2021-12-06", "close": 0.58, "volume": 22074.0}, {"date": "2021-12-07", "close": 0.57, "volume": 2191.0}, {"date": "2021-12-08", "close": 0.58, "volume": 5018.0}, {"date": "2021-12-10", "close": 0.56, "volume": 2000.0}, {"date": "2021-12-13", "close": 0.56, "volume": 6785.0}, {"date": "2021-12-14", "close": 0.54, "volume": 10696.0}, {"date": "2021-12-15", "close": 0.565, "volume": 4220.0}, {"date": "2021-12-16", "close": 0.565, "volume": 11723.0}, {"date": "2021-12-17", "close": 0.58, "volume": 2510.0}, {"date": "2021-12-20", "close": 0.575, "volume": 1064.0}, {"date": "2021-12-21", "close": 0.595, "volume": 355.0}, {"date": "2021-12-22", "close": 0.59, "volume": 3495.0}, {"date": "2021-12-23", "close": 0.6, "volume": 1200.0}, {"date": "2021-12-29", "close": 0.63, "volume": 936.0}, {"date": "2021-12-30", "close": 0.755, "volume": 1728.0}, {"date": "2021-12-31", "close": 0.8, "volume": 499.0}, {"date": "2022-01-04", "close": 0.7, "volume": 3066.0}, {"date": "2022-01-05", "close": 0.7, "volume": 517.0}, {"date": "2022-01-06", "close": 0.72, "volume": 2233.0}, {"date": "2022-01-07", "close": 0.655, "volume": 9557.0}, {"date": "2022-01-10", "close": 0.71, "volume": 6557.0}, {"date": "2022-01-11", "close": 0.72, "volume": 354.0}, {"date": "2022-01-12", "close": 0.74, "volume": 1169.0}, {"date": "2022-01-13", "close": 0.715, "volume": 700.0}, {"date": "2022-01-17", "close": 0.74, "volume": 94.0}, {"date": "2022-01-18", "close": 0.735, "volume": 17.0}, {"date": "2022-01-19", "close": 0.74, "volume": 1000.0}, {"date": "2022-01-20", "close": 0.7, "volume": 3337.0}, {"date": "2022-01-21", "close": 0.725, "volume": 818.0}, {"date": "2022-01-24", "close": 0.75, "volume": 2101.0}, {"date": "2022-01-25", "close": 0.675, "volume": 4932.0}, {"date": "2022-01-27", "close": 0.61, "volume": 18075.0}, {"date": "2022-01-28", "close": 0.6, "volume": 6676.0}, {"date": "2022-01-31", "close": 0.62, "volume": 6162.0}, {"date": "2022-02-01", "close": 0.65, "volume": 3500.0}, {"date": "2022-02-02", "close": 0.69, "volume": 5051.0}, {"date": "2022-02-03", "close": 0.69, "volume": 33.0}, {"date": "2022-02-07", "close": 0.725, "volume": 205.0}, {"date": "2022-02-08", "close": 0.72, "volume": 359.0}, {"date": "2022-02-09", "close": 0.72, "volume": 2246.0}, {"date": "2022-02-10", "close": 0.69, "volume": 3438.0}, {"date": "2022-02-11", "close": 0.715, "volume": 245.0}, {"date": "2022-02-14", "close": 0.705, "volume": 18836.0}, {"date": "2022-02-15", "close": 0.62, "volume": 8536.0}, {"date": "2022-02-16", "close": 0.6275, "volume": 84.0}, {"date": "2022-02-17", "close": 0.805, "volume": 1171.0}, {"date": "2022-02-18", "close": 0.795, "volume": 3744.0}, {"date": "2022-02-21", "close": 0.75, "volume": 2555.0}, {"date": "2022-02-22", "close": 0.7, "volume": 2106.0}, {"date": "2022-02-23", "close": 0.65, "volume": 28512.0}, {"date": "2022-02-24", "close": 0.675, "volume": 167.0}, {"date": "2022-02-25", "close": 0.65, "volume": 5000.0}, {"date": "2022-02-28", "close": 0.65, "volume": 21.0}, {"date": "2022-03-01", "close": 0.655, "volume": 2557.0}, {"date": "2022-03-07", "close": 0.68, "volume": 108.0}, {"date": "2022-03-08", "close": 0.66, "volume": 1231.0}, {"date": "2022-03-09", "close": 0.66, "volume": 13.0}, {"date": "2022-03-10", "close": 0.685, "volume": 808.0}, {"date": "2022-03-11", "close": 0.72, "volume": 2693.0}, {"date": "2022-03-14", "close": 0.7425, "volume": 1525.0}, {"date": "2022-03-15", "close": 0.69, "volume": 2851.0}, {"date": "2022-03-16", "close": 0.7225, "volume": 11025.0}, {"date": "2022-03-17", "close": 0.7325, "volume": 1002.0}, {"date": "2022-03-18", "close": 0.68, "volume": 3312.0}, {"date": "2022-03-22", "close": 0.68, "volume": 178.0}, {"date": "2022-03-23", "close": 0.68, "volume": 49.0}, {"date": "2022-03-28", "close": 0.68, "volume": 1765.0}, {"date": "2022-03-31", "close": 0.705, "volume": 67.0}, {"date": "2022-04-05", "close": 0.8, "volume": 6510.0}, {"date": "2022-04-06", "close": 0.705, "volume": 1104.0}, {"date": "2022-04-11", "close": 0.75, "volume": 3576.0}, {"date": "2022-04-12", "close": 0.725, "volume": 1060.0}, {"date": "2022-04-13", "close": 0.705, "volume": 1443.0}, {"date": "2022-04-14", "close": 0.74, "volume": 664.0}, {"date": "2022-04-21", "close": 0.74, "volume": 13781.0}, {"date": "2022-04-22", "close": 0.735, "volume": 250.0}, {"date": "2022-04-27", "close": 0.755, "volume": 757.0}, {"date": "2022-04-28", "close": 0.75, "volume": 751.0}, {"date": "2022-04-29", "close": 0.78, "volume": 1095.0}, {"date": "2022-05-02", "close": 0.735, "volume": 3760.0}, {"date": "2022-05-04", "close": 0.715, "volume": 2007.0}, {"date": "2022-05-09", "close": 0.73, "volume": 9796.0}, {"date": "2022-05-10", "close": 0.8, "volume": 17922.0}, {"date": "2022-05-11", "close": 0.85, "volume": 13555.0}, {"date": "2022-05-12", "close": 0.97, "volume": 24648.0}, {"date": "2022-05-13", "close": 0.96, "volume": 1437.0}, {"date": "2022-05-16", "close": 1.12, "volume": 42496.0}, {"date": "2022-05-17", "close": 1.12, "volume": 24575.0}, {"date": "2022-05-18", "close": 1.12, "volume": 1501.0}, {"date": "2022-05-19", "close": 1.07, "volume": 3202.0}, {"date": "2022-05-20", "close": 1.07, "volume": 1002.0}, {"date": "2022-05-23", "close": 1.12, "volume": 16937.0}, {"date": "2022-05-24", "close": 1.05, "volume": 1219.0}, {"date": "2022-05-25", "close": 1.1, "volume": 2033.0}, {"date": "2022-05-26", "close": 0.98, "volume": 4526.0}, {"date": "2022-05-27", "close": 0.98, "volume": 5245.0}, {"date": "2022-05-30", "close": 1.0, "volume": 1043.0}, {"date": "2022-05-31", "close": 1.0, "volume": 5011.0}, {"date": "2022-06-01", "close": 0.975, "volume": 2835.0}, {"date": "2022-06-02", "close": 0.98, "volume": 488.0}, {"date": "2022-06-03", "close": 0.98, "volume": 349.0}, {"date": "2022-06-06", "close": 0.98, "volume": 596.0}, {"date": "2022-06-07", "close": 0.85, "volume": 3488.0}, {"date": "2022-06-08", "close": 0.79, "volume": 31745.0}, {"date": "2022-06-10", "close": 0.84, "volume": 740.0}, {"date": "2022-06-15", "close": 0.86, "volume": 67.0}, {"date": "2022-06-21", "close": 0.89, "volume": 1200.0}, {"date": "2022-06-22", "close": 0.96, "volume": 2371.0}, {"date": "2022-06-30", "close": 1.0, "volume": 11980.0}, {"date": "2022-07-01", "close": 1.0, "volume": 2841.0}, {"date": "2022-07-04", "close": 1.0, "volume": 1225.0}, {"date": "2022-07-05", "close": 1.0, "volume": 510.0}, {"date": "2022-07-06", "close": 1.0, "volume": 554.0}, {"date": "2022-07-07", "close": 1.0, "volume": 1047.0}, {"date": "2022-07-13", "close": 0.975, "volume": 502.0}, {"date": "2022-07-14", "close": 0.96, "volume": 19.0}, {"date": "2022-07-15", "close": 0.96, "volume": 1124.0}, {"date": "2022-07-18", "close": 0.95, "volume": 1580.0}, {"date": "2022-07-19", "close": 0.935, "volume": 959.0}, {"date": "2022-07-20", "close": 0.95, "volume": 4396.0}, {"date": "2022-07-22", "close": 1.0, "volume": 630.0}, {"date": "2022-07-25", "close": 1.0, "volume": 619.0}, {"date": "2022-07-26", "close": 1.0, "volume": 3.0}, {"date": "2022-07-27", "close": 1.0, "volume": 999.0}, {"date": "2022-07-28", "close": 1.0, "volume": 2105.0}, {"date": "2022-07-29", "close": 1.0, "volume": 2232.0}, {"date": "2022-08-02", "close": 1.0, "volume": 46.0}, {"date": "2022-08-03", "close": 1.0, "volume": 11555.0}, {"date": "2022-08-04", "close": 0.93, "volume": 3777.0}, {"date": "2022-08-05", "close": 1.0, "volume": 10258.0}, {"date": "2022-08-08", "close": 1.01, "volume": 1.0}, {"date": "2022-08-09", "close": 1.015, "volume": 3624.0}, {"date": "2022-08-10", "close": 1.015, "volume": 102.0}, {"date": "2022-08-11", "close": 1.015, "volume": 3.0}, {"date": "2022-08-12", "close": 1.02, "volume": 5109.0}, {"date": "2022-08-15", "close": 1.025, "volume": 779.0}, {"date": "2022-08-16", "close": 1.015, "volume": 363.0}, {"date": "2022-08-17", "close": 1.035, "volume": 1.0}, {"date": "2022-08-18", "close": 1.045, "volume": 55.0}, {"date": "2022-08-19", "close": 1.03, "volume": 16237.0}, {"date": "2022-08-22", "close": 1.04, "volume": 5.0}, {"date": "2022-08-23", "close": 1.05, "volume": 4.0}, {"date": "2022-08-24", "close": 1.0, "volume": 3050.0}, {"date": "2022-08-29", "close": 1.025, "volume": 21.0}, {"date": "2022-08-31", "close": 1.025, "volume": 2500.0}, {"date": "2022-09-01", "close": 1.125, "volume": 13808.0}, {"date": "2022-09-05", "close": 1.29, "volume": 4048.0}, {"date": "2022-09-06", "close": 1.285, "volume": 11995.0}, {"date": "2022-09-07", "close": 1.275, "volume": 2223.0}, {"date": "2022-09-08", "close": 1.28, "volume": 712.0}, {"date": "2022-09-09", "close": 1.195, "volume": 1030.0}, {"date": "2022-09-12", "close": 1.18, "volume": 11187.0}, {"date": "2022-09-13", "close": 1.145, "volume": 2367.0}, {"date": "2022-09-15", "close": 1.16, "volume": 24.0}, {"date": "2022-09-19", "close": 1.155, "volume": 961.0}, {"date": "2022-09-21", "close": 1.14, "volume": 31.0}, {"date": "2022-09-26", "close": 1.13, "volume": 3573.0}, {"date": "2022-09-27", "close": 1.1375, "volume": 459.0}, {"date": "2022-09-28", "close": 1.135, "volume": 13.0}, {"date": "2022-09-30", "close": 1.06, "volume": 2000.0}, {"date": "2022-10-06", "close": 1.0, "volume": 2033.0}, {"date": "2022-10-07", "close": 0.9, "volume": 6134.0}, {"date": "2022-10-10", "close": 0.87, "volume": 14903.0}, {"date": "2022-10-11", "close": 0.895, "volume": 7343.0}, {"date": "2022-10-12", "close": 0.94, "volume": 5050.0}, {"date": "2022-10-14", "close": 1.0, "volume": 706.0}, {"date": "2022-10-17", "close": 0.93, "volume": 2544.0}, {"date": "2022-10-18", "close": 0.91, "volume": 3.0}, {"date": "2022-10-19", "close": 0.91, "volume": 2602.0}, {"date": "2022-10-24", "close": 0.93, "volume": 2877.0}, {"date": "2022-10-27", "close": 1.0, "volume": 237.0}, {"date": "2022-10-28", "close": 1.0, "volume": 1969.0}, {"date": "2022-10-31", "close": 1.005, "volume": 99.0}, {"date": "2022-11-01", "close": 0.97, "volume": 3345.0}, {"date": "2022-11-02", "close": 1.005, "volume": 146.0}, {"date": "2022-11-03", "close": 1.05, "volume": 26.0}, {"date": "2022-11-04", "close": 1.1, "volume": 2200.0}, {"date": "2022-11-07", "close": 1.1, "volume": 645.0}, {"date": "2022-11-11", "close": 1.1225, "volume": 357.0}, {"date": "2022-11-14", "close": 1.1375, "volume": 8.0}, {"date": "2022-11-15", "close": 1.05, "volume": 5455.0}, {"date": "2022-11-16", "close": 1.05, "volume": 2868.0}, {"date": "2022-11-17", "close": 1.015, "volume": 1328.0}, {"date": "2022-11-21", "close": 1.02, "volume": 4500.0}, {"date": "2022-11-24", "close": 1.05, "volume": 1410.0}, {"date": "2022-11-25", "close": 1.05, "volume": 4286.0}, {"date": "2022-11-28", "close": 1.055, "volume": 1500.0}, {"date": "2022-11-29", "close": 1.07, "volume": 4.0}, {"date": "2022-12-01", "close": 1.15, "volume": 4158.0}, {"date": "2022-12-02", "close": 1.145, "volume": 694.0}, {"date": "2022-12-05", "close": 1.15, "volume": 974.0}, {"date": "2022-12-06", "close": 1.15, "volume": 14.0}, {"date": "2022-12-07", "close": 1.15, "volume": 106.0}, {"date": "2022-12-08", "close": 1.15, "volume": 134.0}, {"date": "2022-12-09", "close": 1.145, "volume": 119.0}, {"date": "2022-12-12", "close": 1.145, "volume": 29.0}, {"date": "2022-12-14", "close": 1.09, "volume": 111.0}, {"date": "2022-12-15", "close": 1.03, "volume": 4109.0}, {"date": "2022-12-16", "close": 1.1, "volume": 7951.0}, {"date": "2022-12-21", "close": 1.1, "volume": 130.0}, {"date": "2022-12-22", "close": 1.1, "volume": 502.0}, {"date": "2022-12-23", "close": 1.1, "volume": 962.0}, {"date": "2022-12-28", "close": 1.1, "volume": 1004.0}, {"date": "2022-12-29", "close": 1.1, "volume": 74.0}, {"date": "2022-12-30", "close": 1.1, "volume": 1152.0}, {"date": "2023-01-03", "close": 1.07, "volume": 1262.0}, {"date": "2023-01-05", "close": 1.07, "volume": 41.0}, {"date": "2023-01-06", "close": 1.1, "volume": 739.0}, {"date": "2023-01-09", "close": 1.07, "volume": 1347.0}, {"date": "2023-01-11", "close": 1.07, "volume": 5000.0}, {"date": "2023-01-13", "close": 1.1, "volume": 524.0}, {"date": "2023-01-16", "close": 1.1, "volume": 50.0}, {"date": "2023-01-19", "close": 1.1, "volume": 314.0}, {"date": "2023-01-20", "close": 1.05, "volume": 1129.0}, {"date": "2023-01-27", "close": 1.055, "volume": 4660.0}, {"date": "2023-01-30", "close": 1.05, "volume": 88.0}, {"date": "2023-01-31", "close": 1.055, "volume": 18.0}, {"date": "2023-02-01", "close": 1.1, "volume": 640.0}, {"date": "2023-02-02", "close": 1.06, "volume": 2196.0}, {"date": "2023-02-03", "close": 1.06, "volume": 29.0}, {"date": "2023-02-06", "close": 1.1, "volume": 39.0}, {"date": "2023-02-07", "close": 1.1, "volume": 1000.0}, {"date": "2023-02-08", "close": 1.09, "volume": 5.0}, {"date": "2023-02-09", "close": 1.07, "volume": 670.0}, {"date": "2023-02-13", "close": 1.075, "volume": 483.0}, {"date": "2023-02-14", "close": 1.075, "volume": 2556.0}, {"date": "2023-02-15", "close": 1.075, "volume": 927.0}, {"date": "2023-02-16", "close": 1.075, "volume": 215.0}, {"date": "2023-02-17", "close": 1.075, "volume": 1000.0}, {"date": "2023-02-20", "close": 1.03, "volume": 138.0}, {"date": "2023-02-21", "close": 1.03, "volume": 4681.0}, {"date": "2023-02-22", "close": 1.03, "volume": 4.0}, {"date": "2023-02-27", "close": 1.07, "volume": 18271.0}, {"date": "2023-02-28", "close": 1.07, "volume": 2789.0}, {"date": "2023-03-01", "close": 1.05, "volume": 390.0}, {"date": "2023-03-02", "close": 1.055, "volume": 1146.0}, {"date": "2023-03-03", "close": 1.075, "volume": 919.0}, {"date": "2023-03-06", "close": 1.075, "volume": 150.0}, {"date": "2023-03-07", "close": 1.075, "volume": 5546.0}, {"date": "2023-03-08", "close": 1.075, "volume": 6.0}, {"date": "2023-03-09", "close": 1.07, "volume": 5768.0}, {"date": "2023-03-10", "close": 1.045, "volume": 10451.0}, {"date": "2023-03-13", "close": 1.05, "volume": 1600.0}, {"date": "2023-03-14", "close": 1.05, "volume": 13121.0}, {"date": "2023-03-15", "close": 1.05, "volume": 2127.0}, {"date": "2023-03-16", "close": 1.05, "volume": 57.0}, {"date": "2023-03-17", "close": 1.05, "volume": 150.0}, {"date": "2023-03-20", "close": 1.01, "volume": 465.0}, {"date": "2023-03-21", "close": 1.01, "volume": 13.0}, {"date": "2023-03-22", "close": 1.015, "volume": 600.0}, {"date": "2023-03-24", "close": 1.065, "volume": 1569.0}, {"date": "2023-03-27", "close": 1.07, "volume": 1351.0}, {"date": "2023-03-28", "close": 1.06, "volume": 4705.0}, {"date": "2023-03-29", "close": 1.04, "volume": 57.0}, {"date": "2023-03-30", "close": 1.04, "volume": 1537.0}, {"date": "2023-04-03", "close": 1.07, "volume": 8838.0}, {"date": "2023-04-04", "close": 1.07, "volume": 19.0}, {"date": "2023-04-05", "close": 1.07, "volume": 604.0}, {"date": "2023-04-06", "close": 1.07, "volume": 522.0}, {"date": "2023-04-11", "close": 1.07, "volume": 65.0}, {"date": "2023-04-12", "close": 1.07, "volume": 6.0}, {"date": "2023-04-13", "close": 1.07, "volume": 1734.0}, {"date": "2023-04-14", "close": 1.06, "volume": 5188.0}, {"date": "2023-04-17", "close": 1.01, "volume": 2446.0}, {"date": "2023-04-18", "close": 1.055, "volume": 695.0}, {"date": "2023-04-19", "close": 1.055, "volume": 750.0}, {"date": "2023-04-20", "close": 1.06, "volume": 1052.0}, {"date": "2023-04-21", "close": 1.06, "volume": 9.0}, {"date": "2023-04-24", "close": 1.06, "volume": 61.0}, {"date": "2023-04-26", "close": 1.06, "volume": 499.0}, {"date": "2023-04-27", "close": 1.06, "volume": 1.0}, {"date": "2023-04-28", "close": 1.015, "volume": 1481.0}, {"date": "2023-05-01", "close": 1.02, "volume": 4642.0}, {"date": "2023-05-04", "close": 1.02, "volume": 255.0}, {"date": "2023-05-05", "close": 1.02, "volume": 254.0}, {"date": "2023-05-09", "close": 1.0, "volume": 2160.0}, {"date": "2023-05-10", "close": 1.0, "volume": 3273.0}, {"date": "2023-05-11", "close": 0.995, "volume": 8410.0}, {"date": "2023-05-16", "close": 1.05, "volume": 706.0}, {"date": "2023-05-17", "close": 0.985, "volume": 148.0}, {"date": "2023-05-18", "close": 0.98, "volume": 7136.0}, {"date": "2023-05-19", "close": 1.02, "volume": 99.0}, {"date": "2023-05-22", "close": 0.99, "volume": 800.0}, {"date": "2023-05-23", "close": 0.99, "volume": 1956.0}, {"date": "2023-05-25", "close": 1.03, "volume": 2991.0}, {"date": "2023-05-26", "close": 1.0, "volume": 208.0}, {"date": "2023-05-29", "close": 1.0, "volume": 16271.0}, {"date": "2023-05-30", "close": 1.0, "volume": 87.0}, {"date": "2023-06-02", "close": 1.02, "volume": 2280.0}, {"date": "2023-06-05", "close": 1.02, "volume": 767.0}, {"date": "2023-06-06", "close": 1.02, "volume": 679.0}, {"date": "2023-06-07", "close": 0.99, "volume": 172.0}, {"date": "2023-06-08", "close": 0.91, "volume": 6602.0}, {"date": "2023-06-09", "close": 0.93, "volume": 28.0}, {"date": "2023-06-13", "close": 0.93, "volume": 1008.0}, {"date": "2023-06-15", "close": 0.935, "volume": 2179.0}, {"date": "2023-06-16", "close": 0.915, "volume": 3696.0}, {"date": "2023-06-19", "close": 0.915, "volume": 4.0}, {"date": "2023-06-20", "close": 0.91, "volume": 1311.0}, {"date": "2023-06-23", "close": 0.935, "volume": 6876.0}, {"date": "2023-06-26", "close": 0.94, "volume": 7350.0}, {"date": "2023-06-27", "close": 0.91, "volume": 5020.0}, {"date": "2023-06-28", "close": 0.91, "volume": 1665.0}, {"date": "2023-07-03", "close": 0.92, "volume": 1274.0}, {"date": "2023-07-05", "close": 0.95, "volume": 1341.0}, {"date": "2023-07-06", "close": 0.95, "volume": 15.0}, {"date": "2023-07-11", "close": 0.975, "volume": 2082.0}, {"date": "2023-07-12", "close": 0.9825, "volume": 55.0}, {"date": "2023-07-14", "close": 0.98, "volume": 96.0}, {"date": "2023-07-17", "close": 0.98, "volume": 8.0}, {"date": "2023-07-18", "close": 0.99, "volume": 55.0}, {"date": "2023-07-19", "close": 0.9, "volume": 30252.0}, {"date": "2023-07-20", "close": 0.905, "volume": 11.0}, {"date": "2023-07-21", "close": 0.93, "volume": 541.0}, {"date": "2023-07-24", "close": 0.915, "volume": 2369.0}, {"date": "2023-07-26", "close": 0.93, "volume": 3.0}, {"date": "2023-07-31", "close": 0.935, "volume": 76.0}, {"date": "2023-08-02", "close": 0.945, "volume": 32.0}, {"date": "2023-08-04", "close": 0.94, "volume": 1115.0}, {"date": "2023-08-07", "close": 0.88, "volume": 4658.0}, {"date": "2023-08-08", "close": 0.88, "volume": 17402.0}, {"date": "2023-08-09", "close": 0.9, "volume": 1820.0}, {"date": "2023-08-10", "close": 0.9, "volume": 1002.0}, {"date": "2023-08-14", "close": 0.9, "volume": 6186.0}, {"date": "2023-08-15", "close": 0.965, "volume": 9452.0}, {"date": "2023-08-16", "close": 0.995, "volume": 4045.0}, {"date": "2023-08-17", "close": 0.99, "volume": 503.0}, {"date": "2023-08-18", "close": 0.98, "volume": 72.0}, {"date": "2023-08-21", "close": 0.975, "volume": 992.0}, {"date": "2023-08-22", "close": 0.97, "volume": 10.0}, {"date": "2023-08-23", "close": 0.99, "volume": 2585.0}, {"date": "2023-08-24", "close": 0.99, "volume": 134.0}, {"date": "2023-08-25", "close": 1.0, "volume": 2005.0}, {"date": "2023-08-28", "close": 1.0, "volume": 651.0}, {"date": "2023-08-29", "close": 1.0, "volume": 251.0}, {"date": "2023-08-30", "close": 1.0, "volume": 49.0}, {"date": "2023-08-31", "close": 1.0, "volume": 446.0}, {"date": "2023-09-01", "close": 0.975, "volume": 73.0}, {"date": "2023-09-04", "close": 1.0, "volume": 268.0}, {"date": "2023-09-05", "close": 1.0, "volume": 506.0}, {"date": "2023-09-06", "close": 1.0, "volume": 717.0}, {"date": "2023-09-07", "close": 1.0, "volume": 218.0}, {"date": "2023-09-08", "close": 0.95, "volume": 1005.0}, {"date": "2023-09-11", "close": 0.94, "volume": 663.0}, {"date": "2023-09-12", "close": 0.9, "volume": 6217.0}, {"date": "2023-09-13", "close": 0.91, "volume": 6274.0}, {"date": "2023-09-14", "close": 0.9, "volume": 6000.0}, {"date": "2023-09-18", "close": 0.915, "volume": 2725.0}, {"date": "2023-09-22", "close": 1.0, "volume": 6473.0}, {"date": "2023-09-25", "close": 1.0, "volume": 899.0}, {"date": "2023-09-26", "close": 0.99, "volume": 1013.0}, {"date": "2023-09-27", "close": 0.99, "volume": 518.0}, {"date": "2023-09-28", "close": 0.975, "volume": 1827.0}, {"date": "2023-09-29", "close": 0.99, "volume": 1563.0}, {"date": "2023-10-02", "close": 0.99, "volume": 1168.0}, {"date": "2023-10-03", "close": 1.0, "volume": 722.0}, {"date": "2023-10-04", "close": 1.0, "volume": 1108.0}, {"date": "2023-10-05", "close": 1.0, "volume": 572.0}, {"date": "2023-10-06", "close": 1.0, "volume": 5.0}, {"date": "2023-10-09", "close": 0.92, "volume": 3218.0}, {"date": "2023-10-10", "close": 0.93, "volume": 661.0}, {"date": "2023-10-11", "close": 0.93, "volume": 6.0}, {"date": "2023-10-13", "close": 0.995, "volume": 50332.0}, {"date": "2023-10-16", "close": 0.9825, "volume": 556.0}, {"date": "2023-10-18", "close": 0.98, "volume": 1522.0}, {"date": "2023-10-19", "close": 0.97, "volume": 746.0}, {"date": "2023-10-24", "close": 0.99, "volume": 1016.0}, {"date": "2023-10-25", "close": 0.99, "volume": 23.0}, {"date": "2023-10-26", "close": 0.99, "volume": 13.0}, {"date": "2023-10-27", "close": 0.96, "volume": 955.0}, {"date": "2023-10-31", "close": 0.935, "volume": 6025.0}, {"date": "2023-11-01", "close": 0.91, "volume": 26157.0}, {"date": "2023-11-02", "close": 0.965, "volume": 729.0}, {"date": "2023-11-03", "close": 0.975, "volume": 1200.0}, {"date": "2023-11-06", "close": 0.965, "volume": 989.0}, {"date": "2023-11-07", "close": 0.96, "volume": 87.0}, {"date": "2023-11-08", "close": 0.99, "volume": 859.0}, {"date": "2023-11-09", "close": 0.99, "volume": 120.0}, {"date": "2023-11-10", "close": 0.95, "volume": 603.0}, {"date": "2023-11-13", "close": 0.955, "volume": 127.0}, {"date": "2023-11-14", "close": 0.99, "volume": 1100.0}, {"date": "2023-11-15", "close": 0.985, "volume": 200.0}, {"date": "2023-11-16", "close": 0.985, "volume": 1.0}, {"date": "2023-11-17", "close": 0.985, "volume": 603.0}, {"date": "2023-11-20", "close": 0.98, "volume": 2340.0}, {"date": "2023-11-21", "close": 0.965, "volume": 1652.0}, {"date": "2023-11-22", "close": 0.93, "volume": 699.0}, {"date": "2023-11-23", "close": 0.945, "volume": 2494.0}, {"date": "2023-11-24", "close": 0.945, "volume": 601.0}, {"date": "2023-11-27", "close": 0.92, "volume": 2237.0}, {"date": "2023-11-28", "close": 0.905, "volume": 1911.0}, {"date": "2023-11-29", "close": 0.905, "volume": 4015.0}, {"date": "2023-12-04", "close": 0.905, "volume": 9.0}, {"date": "2023-12-11", "close": 0.955, "volume": 540.0}, {"date": "2023-12-12", "close": 0.9, "volume": 1500.0}, {"date": "2023-12-13", "close": 0.89, "volume": 204.0}, {"date": "2023-12-14", "close": 0.88, "volume": 900.0}, {"date": "2023-12-18", "close": 0.9, "volume": 5.0}, {"date": "2023-12-19", "close": 0.95, "volume": 4201.0}, {"date": "2023-12-20", "close": 0.95, "volume": 27.0}, {"date": "2023-12-21", "close": 0.95, "volume": 7.0}, {"date": "2023-12-22", "close": 0.98, "volume": 209.0}, {"date": "2023-12-27", "close": 0.975, "volume": 21.0}, {"date": "2023-12-28", "close": 0.97, "volume": 565.0}, {"date": "2023-12-29", "close": 0.98, "volume": 357.0}, {"date": "2024-01-02", "close": 0.9, "volume": 1564.0}, {"date": "2024-01-03", "close": 0.95, "volume": 24.0}, {"date": "2024-01-04", "close": 0.96, "volume": 1674.0}, {"date": "2024-01-05", "close": 1.0, "volume": 6550.0}, {"date": "2024-01-08", "close": 0.99, "volume": 184.0}, {"date": "2024-01-09", "close": 1.0, "volume": 1095.0}, {"date": "2024-01-10", "close": 0.96, "volume": 1751.0}, {"date": "2024-01-11", "close": 0.965, "volume": 1370.0}, {"date": "2024-01-15", "close": 1.0, "volume": 1100.0}, {"date": "2024-01-16", "close": 1.0, "volume": 1005.0}, {"date": "2024-01-17", "close": 1.0, "volume": 6.0}, {"date": "2024-01-18", "close": 0.99, "volume": 2027.0}, {"date": "2024-01-19", "close": 0.99, "volume": 144.0}, {"date": "2024-01-22", "close": 1.0, "volume": 580.0}, {"date": "2024-01-23", "close": 1.0, "volume": 3600.0}, {"date": "2024-01-24", "close": 0.92, "volume": 10385.0}, {"date": "2024-01-25", "close": 1.0, "volume": 1297.0}, {"date": "2024-01-29", "close": 0.995, "volume": 991.0}, {"date": "2024-01-30", "close": 0.995, "volume": 513.0}, {"date": "2024-01-31", "close": 1.0, "volume": 1225.0}, {"date": "2024-02-01", "close": 0.99, "volume": 510.0}, {"date": "2024-02-02", "close": 1.0, "volume": 1516.0}, {"date": "2024-02-05", "close": 1.0, "volume": 520.0}, {"date": "2024-02-06", "close": 0.97, "volume": 956.0}, {"date": "2024-02-08", "close": 1.0, "volume": 508.0}, {"date": "2024-02-09", "close": 0.98, "volume": 1022.0}, {"date": "2024-02-13", "close": 1.0, "volume": 5194.0}, {"date": "2024-02-14", "close": 1.0, "volume": 5.0}, {"date": "2024-02-15", "close": 1.0, "volume": 2208.0}, {"date": "2024-02-16", "close": 1.0, "volume": 20553.0}, {"date": "2024-02-19", "close": 1.0, "volume": 26.0}, {"date": "2024-02-20", "close": 1.0, "volume": 12941.0}, {"date": "2024-02-21", "close": 1.0, "volume": 18370.0}, {"date": "2024-02-22", "close": 1.1, "volume": 13557.0}, {"date": "2024-02-23", "close": 1.1, "volume": 3890.0}, {"date": "2024-02-26", "close": 1.05, "volume": 8969.0}, {"date": "2024-02-27", "close": 1.05, "volume": 21172.0}, {"date": "2024-02-28", "close": 1.045, "volume": 1957.0}, {"date": "2024-02-29", "close": 1.05, "volume": 1740.0}, {"date": "2024-03-01", "close": 1.03, "volume": 611.0}, {"date": "2024-03-04", "close": 1.0, "volume": 3252.0}, {"date": "2024-03-05", "close": 1.02, "volume": 203.0}, {"date": "2024-03-06", "close": 1.0, "volume": 2588.0}, {"date": "2024-03-07", "close": 1.0, "volume": 292.0}, {"date": "2024-03-08", "close": 1.04, "volume": 668.0}, {"date": "2024-03-11", "close": 1.0, "volume": 3017.0}, {"date": "2024-03-12", "close": 1.0, "volume": 343.0}, {"date": "2024-03-13", "close": 0.96, "volume": 59109.0}, {"date": "2024-03-14", "close": 1.04, "volume": 1122.0}, {"date": "2024-03-15", "close": 1.04, "volume": 2299.0}, {"date": "2024-03-18", "close": 1.035, "volume": 9425.0}, {"date": "2024-03-19", "close": 1.035, "volume": 1002.0}, {"date": "2024-03-21", "close": 1.025, "volume": 2258.0}, {"date": "2024-03-22", "close": 1.035, "volume": 5.0}, {"date": "2024-03-25", "close": 1.035, "volume": 192.0}, {"date": "2024-03-26", "close": 1.04, "volume": 2216.0}, {"date": "2024-03-27", "close": 1.04, "volume": 2650.0}, {"date": "2024-03-28", "close": 1.04, "volume": 1110.0}, {"date": "2024-04-02", "close": 1.04, "volume": 7983.0}, {"date": "2024-04-03", "close": 1.04, "volume": 492.0}, {"date": "2024-04-04", "close": 0.98, "volume": 612.0}, {"date": "2024-04-05", "close": 0.98, "volume": 60.0}, {"date": "2024-04-08", "close": 0.99, "volume": 4015.0}, {"date": "2024-04-09", "close": 1.01, "volume": 9075.0}, {"date": "2024-04-10", "close": 0.99, "volume": 10.0}, {"date": "2024-04-11", "close": 1.0, "volume": 5721.0}, {"date": "2024-04-12", "close": 1.0, "volume": 994.0}, {"date": "2024-04-15", "close": 1.0, "volume": 5529.0}, {"date": "2024-04-16", "close": 0.95, "volume": 905.0}, {"date": "2024-04-17", "close": 0.96, "volume": 173.0}, {"date": "2024-04-18", "close": 0.96, "volume": 1218.0}, {"date": "2024-04-19", "close": 0.985, "volume": 34.0}, {"date": "2024-04-22", "close": 1.0, "volume": 167.0}, {"date": "2024-04-23", "close": 0.985, "volume": 13250.0}, {"date": "2024-04-24", "close": 1.0, "volume": 996.0}, {"date": "2024-04-26", "close": 1.0, "volume": 5739.0}, {"date": "2024-04-29", "close": 0.975, "volume": 2212.0}, {"date": "2024-04-30", "close": 1.0, "volume": 5757.0}, {"date": "2024-05-01", "close": 0.95, "volume": 6753.0}, {"date": "2024-05-02", "close": 1.0, "volume": 1116.0}, {"date": "2024-05-03", "close": 1.0, "volume": 183.0}, {"date": "2024-05-06", "close": 0.95, "volume": 2994.0}, {"date": "2024-05-09", "close": 0.95, "volume": 1000.0}, {"date": "2024-05-10", "close": 0.95, "volume": 177.0}, {"date": "2024-05-13", "close": 0.95, "volume": 44.0}, {"date": "2024-05-20", "close": 1.0, "volume": 4932.0}, {"date": "2024-05-21", "close": 0.965, "volume": 1762.0}, {"date": "2024-05-22", "close": 0.965, "volume": 120.0}, {"date": "2024-05-23", "close": 0.96, "volume": 1202.0}, {"date": "2024-05-24", "close": 0.985, "volume": 1534.0}, {"date": "2024-05-27", "close": 0.955, "volume": 2090.0}, {"date": "2024-05-28", "close": 0.95, "volume": 4584.0}, {"date": "2024-05-29", "close": 1.0, "volume": 15118.0}, {"date": "2024-05-30", "close": 1.0, "volume": 4635.0}, {"date": "2024-05-31", "close": 1.0, "volume": 1801.0}, {"date": "2024-06-03", "close": 0.955, "volume": 577.0}, {"date": "2024-06-04", "close": 1.0, "volume": 5112.0}, {"date": "2024-06-05", "close": 1.0, "volume": 2003.0}, {"date": "2024-06-06", "close": 0.99, "volume": 1498.0}, {"date": "2024-06-07", "close": 0.98, "volume": 1599.0}, {"date": "2024-06-11", "close": 0.99, "volume": 521.0}, {"date": "2024-06-13", "close": 0.99, "volume": 969.0}, {"date": "2024-06-14", "close": 0.99, "volume": 505.0}, {"date": "2024-06-17", "close": 1.0, "volume": 4984.0}, {"date": "2024-06-18", "close": 0.96, "volume": 720.0}, {"date": "2024-06-19", "close": 1.0, "volume": 4500.0}, {"date": "2024-06-20", "close": 1.0, "volume": 2545.0}, {"date": "2024-06-21", "close": 0.96, "volume": 541.0}, {"date": "2024-06-24", "close": 0.995, "volume": 1011.0}, {"date": "2024-06-25", "close": 0.955, "volume": 4566.0}, {"date": "2024-06-26", "close": 0.945, "volume": 929.0}, {"date": "2024-07-02", "close": 0.95, "volume": 1401.0}, {"date": "2024-07-03", "close": 0.94, "volume": 12243.0}, {"date": "2024-07-04", "close": 0.95, "volume": 72.0}, {"date": "2024-07-05", "close": 0.95, "volume": 751.0}, {"date": "2024-07-08", "close": 0.95, "volume": 2.0}, {"date": "2024-07-09", "close": 0.95, "volume": 3345.0}, {"date": "2024-07-10", "close": 0.945, "volume": 11.0}, {"date": "2024-07-11", "close": 0.9, "volume": 12001.0}, {"date": "2024-07-12", "close": 0.95, "volume": 1145.0}, {"date": "2024-07-15", "close": 0.95, "volume": 1027.0}, {"date": "2024-07-16", "close": 0.9, "volume": 2510.0}, {"date": "2024-07-17", "close": 0.9, "volume": 843.0}, {"date": "2024-07-18", "close": 0.94, "volume": 8059.0}, {"date": "2024-07-19", "close": 0.945, "volume": 1418.0}, {"date": "2024-07-22", "close": 0.9225, "volume": 1572.0}, {"date": "2024-07-23", "close": 0.935, "volume": 1609.0}, {"date": "2024-07-24", "close": 0.92, "volume": 5380.0}, {"date": "2024-07-25", "close": 0.9, "volume": 5477.0}, {"date": "2024-07-26", "close": 0.92, "volume": 22.0}, {"date": "2024-07-29", "close": 0.945, "volume": 801.0}, {"date": "2024-07-30", "close": 0.945, "volume": 608.0}, {"date": "2024-07-31", "close": 0.89, "volume": 20500.0}, {"date": "2024-08-01", "close": 0.935, "volume": 1156.0}, {"date": "2024-08-02", "close": 0.92, "volume": 566.0}, {"date": "2024-08-05", "close": 0.92, "volume": 62.0}, {"date": "2024-08-06", "close": 0.945, "volume": 2060.0}, {"date": "2024-08-07", "close": 0.87, "volume": 12156.0}, {"date": "2024-08-08", "close": 0.81, "volume": 10737.0}, {"date": "2024-08-09", "close": 0.86, "volume": 17736.0}, {"date": "2024-08-14", "close": 0.93, "volume": 3036.0}, {"date": "2024-08-15", "close": 0.895, "volume": 125.0}, {"date": "2024-08-16", "close": 0.93, "volume": 498.0}, {"date": "2024-08-19", "close": 0.925, "volume": 164.0}, {"date": "2024-08-20", "close": 0.91, "volume": 5008.0}, {"date": "2024-08-21", "close": 0.875, "volume": 2556.0}, {"date": "2024-08-22", "close": 0.9025, "volume": 625.0}, {"date": "2024-08-23", "close": 0.905, "volume": 7036.0}, {"date": "2024-08-26", "close": 0.9, "volume": 579.0}, {"date": "2024-08-27", "close": 0.9, "volume": 2928.0}, {"date": "2024-08-28", "close": 0.91, "volume": 571.0}, {"date": "2024-08-29", "close": 0.91, "volume": 137.0}, {"date": "2024-08-30", "close": 0.91, "volume": 21.0}, {"date": "2024-09-02", "close": 0.87, "volume": 6803.0}, {"date": "2024-09-03", "close": 0.8875, "volume": 2033.0}, {"date": "2024-09-04", "close": 0.86, "volume": 803.0}, {"date": "2024-09-05", "close": 0.87, "volume": 501.0}, {"date": "2024-09-09", "close": 0.785, "volume": 13418.0}, {"date": "2024-09-10", "close": 0.8, "volume": 1629.0}, {"date": "2024-09-11", "close": 0.81, "volume": 95.0}, {"date": "2024-09-12", "close": 0.815, "volume": 712.0}, {"date": "2024-09-13", "close": 0.84, "volume": 667.0}, {"date": "2024-09-16", "close": 0.89, "volume": 1006.0}, {"date": "2024-09-17", "close": 0.85, "volume": 12485.0}, {"date": "2024-09-18", "close": 0.84, "volume": 2.0}, {"date": "2024-09-23", "close": 0.845, "volume": 11.0}, {"date": "2024-09-24", "close": 0.84, "volume": 3050.0}, {"date": "2024-09-26", "close": 0.89, "volume": 3676.0}, {"date": "2024-09-27", "close": 0.905, "volume": 9713.0}, {"date": "2024-09-30", "close": 0.91, "volume": 696.0}, {"date": "2024-10-01", "close": 0.905, "volume": 1827.0}, {"date": "2024-10-02", "close": 0.92, "volume": 2553.0}, {"date": "2024-10-03", "close": 0.915, "volume": 972.0}, {"date": "2024-10-04", "close": 0.935, "volume": 748.0}, {"date": "2024-10-07", "close": 0.94, "volume": 8654.0}, {"date": "2024-10-08", "close": 0.945, "volume": 1404.0}, {"date": "2024-10-09", "close": 0.945, "volume": 387.0}, {"date": "2024-10-10", "close": 0.945, "volume": 5408.0}, {"date": "2024-10-11", "close": 0.965, "volume": 140.0}, {"date": "2024-10-14", "close": 0.96, "volume": 4028.0}, {"date": "2024-10-15", "close": 0.96, "volume": 1550.0}, {"date": "2024-10-16", "close": 0.94, "volume": 54.0}, {"date": "2024-10-17", "close": 0.91, "volume": 6124.0}, {"date": "2024-10-21", "close": 0.94, "volume": 7053.0}, {"date": "2024-10-22", "close": 0.9, "volume": 3302.0}, {"date": "2024-10-23", "close": 0.9, "volume": 13944.0}, {"date": "2024-10-24", "close": 0.9175, "volume": 676.0}, {"date": "2024-10-25", "close": 0.935, "volume": 1717.0}, {"date": "2024-10-28", "close": 0.935, "volume": 243.0}, {"date": "2024-10-29", "close": 0.94, "volume": 2505.0}, {"date": "2024-10-30", "close": 0.94, "volume": 13.0}, {"date": "2024-10-31", "close": 0.94, "volume": 2044.0}, {"date": "2024-11-01", "close": 0.89, "volume": 2334.0}, {"date": "2024-11-04", "close": 0.91, "volume": 2000.0}, {"date": "2024-11-05", "close": 0.9, "volume": 2302.0}, {"date": "2024-11-06", "close": 0.89, "volume": 7498.0}, {"date": "2024-11-07", "close": 0.9, "volume": 13410.0}, {"date": "2024-11-08", "close": 0.9, "volume": 160.0}, {"date": "2024-11-11", "close": 0.89, "volume": 596.0}, {"date": "2024-11-12", "close": 0.87, "volume": 26989.0}, {"date": "2024-11-13", "close": 0.86, "volume": 35.0}, {"date": "2024-11-14", "close": 0.9, "volume": 316.0}, {"date": "2024-11-15", "close": 0.9, "volume": 2744.0}, {"date": "2024-11-18", "close": 0.9, "volume": 9071.0}, {"date": "2024-11-20", "close": 0.9, "volume": 116.0}, {"date": "2024-11-21", "close": 0.88, "volume": 1106.0}, {"date": "2024-11-22", "close": 0.9, "volume": 238.0}, {"date": "2024-11-25", "close": 0.9, "volume": 1668.0}, {"date": "2024-11-26", "close": 0.88, "volume": 808.0}, {"date": "2024-11-27", "close": 0.88, "volume": 2869.0}, {"date": "2024-11-28", "close": 0.9, "volume": 106.0}, {"date": "2024-11-29", "close": 0.845, "volume": 1756.0}, {"date": "2024-12-03", "close": 0.91, "volume": 5124.0}, {"date": "2024-12-04", "close": 0.91, "volume": 1655.0}, {"date": "2024-12-05", "close": 0.92, "volume": 7910.0}, {"date": "2024-12-06", "close": 0.94, "volume": 3853.0}, {"date": "2024-12-09", "close": 0.94, "volume": 662.0}, {"date": "2024-12-12", "close": 0.95, "volume": 22085.0}, {"date": "2024-12-13", "close": 0.95, "volume": 9286.0}, {"date": "2024-12-16", "close": 0.94, "volume": 9644.0}, {"date": "2024-12-17", "close": 0.94, "volume": 2062.0}, {"date": "2024-12-18", "close": 0.94, "volume": 11642.0}, {"date": "2024-12-19", "close": 0.925, "volume": 7963.0}, {"date": "2024-12-20", "close": 0.94, "volume": 5203.0}, {"date": "2024-12-23", "close": 0.94, "volume": 16441.0}, {"date": "2024-12-24", "close": 0.95, "volume": 6128.0}, {"date": "2024-12-27", "close": 0.94, "volume": 18204.0}, {"date": "2024-12-30", "close": 0.95, "volume": 7610.0}, {"date": "2025-01-02", "close": 0.95, "volume": 1059.0}, {"date": "2025-01-03", "close": 0.95, "volume": 1606.0}, {"date": "2025-01-06", "close": 0.935, "volume": 4505.0}, {"date": "2025-01-07", "close": 0.95, "volume": 3350.0}, {"date": "2025-01-08", "close": 0.95, "volume": 1633.0}, {"date": "2025-01-09", "close": 0.95, "volume": 7946.0}, {"date": "2025-01-10", "close": 0.935, "volume": 1070.0}, {"date": "2025-01-13", "close": 0.935, "volume": 8.0}, {"date": "2025-01-14", "close": 0.935, "volume": 1804.0}, {"date": "2025-01-15", "close": 0.95, "volume": 2270.0}, {"date": "2025-01-16", "close": 0.95, "volume": 5139.0}, {"date": "2025-01-17", "close": 0.95, "volume": 1228.0}, {"date": "2025-01-20", "close": 0.95, "volume": 2254.0}, {"date": "2025-01-21", "close": 0.935, "volume": 13047.0}, {"date": "2025-01-22", "close": 0.945, "volume": 28489.0}, {"date": "2025-01-23", "close": 0.94, "volume": 3538.0}, {"date": "2025-01-24", "close": 0.94, "volume": 1672.0}, {"date": "2025-01-28", "close": 0.94, "volume": 1657.0}, {"date": "2025-01-29", "close": 0.945, "volume": 7957.0}, {"date": "2025-01-30", "close": 0.93, "volume": 19370.0}, {"date": "2025-01-31", "close": 0.94, "volume": 1066.0}, {"date": "2025-02-03", "close": 0.94, "volume": 6913.0}, {"date": "2025-02-04", "close": 0.935, "volume": 3801.0}, {"date": "2025-02-05", "close": 0.94, "volume": 1599.0}, {"date": "2025-02-06", "close": 0.92, "volume": 2702.0}, {"date": "2025-02-07", "close": 0.92, "volume": 2600.0}, {"date": "2025-02-10", "close": 0.945, "volume": 13974.0}, {"date": "2025-02-11", "close": 0.935, "volume": 9501.0}, {"date": "2025-02-12", "close": 0.945, "volume": 1144.0}, {"date": "2025-02-13", "close": 0.945, "volume": 330.0}, {"date": "2025-02-14", "close": 0.945, "volume": 1109.0}, {"date": "2025-02-17", "close": 0.945, "volume": 16563.0}, {"date": "2025-02-18", "close": 0.915, "volume": 36121.0}, {"date": "2025-02-19", "close": 0.915, "volume": 19315.0}, {"date": "2025-02-20", "close": 0.915, "volume": 1096.0}, {"date": "2025-02-21", "close": 0.93, "volume": 1043.0}, {"date": "2025-02-24", "close": 0.93, "volume": 1218.0}, {"date": "2025-02-25", "close": 0.93, "volume": 3228.0}, {"date": "2025-02-26", "close": 0.94, "volume": 33083.0}, {"date": "2025-02-27", "close": 0.88, "volume": 14611.0}, {"date": "2025-02-28", "close": 0.945, "volume": 1089.0}, {"date": "2025-03-03", "close": 0.945, "volume": 12576.0}, {"date": "2025-03-04", "close": 0.95, "volume": 88611.0}, {"date": "2025-03-05", "close": 0.955, "volume": 32228.0}, {"date": "2025-03-06", "close": 0.99, "volume": 18504.0}, {"date": "2025-03-07", "close": 0.99, "volume": 18441.0}, {"date": "2025-03-10", "close": 0.955, "volume": 7110.0}, {"date": "2025-03-11", "close": 1.0, "volume": 4219.0}, {"date": "2025-03-12", "close": 0.94, "volume": 23668.0}, {"date": "2025-03-13", "close": 0.99, "volume": 1556.0}, {"date": "2025-03-14", "close": 0.98, "volume": 2152.0}, {"date": "2025-03-17", "close": 1.0, "volume": 6000.0}, {"date": "2025-03-18", "close": 0.995, "volume": 7991.0}, {"date": "2025-03-19", "close": 0.995, "volume": 1455.0}, {"date": "2025-03-20", "close": 0.995, "volume": 4316.0}, {"date": "2025-03-21", "close": 0.995, "volume": 5005.0}, {"date": "2025-03-24", "close": 0.98, "volume": 12003.0}, {"date": "2025-03-25", "close": 0.955, "volume": 748.0}, {"date": "2025-03-26", "close": 0.98, "volume": 1596.0}, {"date": "2025-03-27", "close": 0.995, "volume": 143.0}, {"date": "2025-03-28", "close": 1.0, "volume": 7109.0}, {"date": "2025-03-31", "close": 1.01, "volume": 1050.0}, {"date": "2025-04-01", "close": 1.05, "volume": 18097.0}, {"date": "2025-04-02", "close": 1.05, "volume": 3903.0}, {"date": "2025-04-03", "close": 1.06, "volume": 680.0}, {"date": "2025-04-04", "close": 1.03, "volume": 8813.0}, {"date": "2025-04-07", "close": 1.06, "volume": 25115.0}, {"date": "2025-04-08", "close": 1.0, "volume": 1798.0}, {"date": "2025-04-09", "close": 0.97, "volume": 2000.0}, {"date": "2025-04-11", "close": 1.025, "volume": 3990.0}, {"date": "2025-04-14", "close": 1.06, "volume": 10311.0}, {"date": "2025-04-15", "close": 1.05, "volume": 151.0}, {"date": "2025-04-16", "close": 1.025, "volume": 148.0}, {"date": "2025-04-17", "close": 0.99, "volume": 9233.0}, {"date": "2025-04-22", "close": 0.95, "volume": 16048.0}, {"date": "2025-04-23", "close": 0.995, "volume": 4664.0}, {"date": "2025-04-24", "close": 0.995, "volume": 503.0}, {"date": "2025-04-28", "close": 1.0, "volume": 1584.0}, {"date": "2025-04-29", "close": 1.025, "volume": 635.0}, {"date": "2025-04-30", "close": 0.91, "volume": 2339.0}, {"date": "2025-05-01", "close": 1.025, "volume": 708.0}, {"date": "2025-05-02", "close": 1.07, "volume": 1541.0}, {"date": "2025-05-05", "close": 1.03, "volume": 8570.0}, {"date": "2025-05-06", "close": 0.995, "volume": 9317.0}, {"date": "2025-05-07", "close": 1.035, "volume": 973.0}, {"date": "2025-05-08", "close": 0.98, "volume": 6643.0}, {"date": "2025-05-09", "close": 0.92, "volume": 30210.0}, {"date": "2025-05-12", "close": 0.93, "volume": 6610.0}, {"date": "2025-05-13", "close": 0.955, "volume": 1229.0}, {"date": "2025-05-14", "close": 0.995, "volume": 2258.0}, {"date": "2025-05-15", "close": 0.995, "volume": 549.0}, {"date": "2025-05-16", "close": 1.03, "volume": 906.0}, {"date": "2025-05-19", "close": 0.97, "volume": 10215.0}, {"date": "2025-05-20", "close": 0.99, "volume": 1169.0}, {"date": "2025-05-21", "close": 0.96, "volume": 607.0}, {"date": "2025-05-22", "close": 0.955, "volume": 1041.0}, {"date": "2025-05-23", "close": 0.935, "volume": 1463.0}, {"date": "2025-05-26", "close": 0.955, "volume": 5.0}, {"date": "2025-05-27", "close": 0.97, "volume": 506.0}, {"date": "2025-05-28", "close": 0.945, "volume": 1489.0}, {"date": "2025-05-29", "close": 0.935, "volume": 2993.0}, {"date": "2025-05-30", "close": 0.995, "volume": 11033.0}, {"date": "2025-06-02", "close": 0.95, "volume": 60893.0}, {"date": "2025-06-03", "close": 0.96, "volume": 10700.0}, {"date": "2025-06-04", "close": 0.955, "volume": 6603.0}, {"date": "2025-06-05", "close": 0.915, "volume": 28792.0}, {"date": "2025-06-06", "close": 0.91, "volume": 23979.0}, {"date": "2025-06-10", "close": 0.93, "volume": 2781.0}, {"date": "2025-06-11", "close": 0.93, "volume": 16655.0}, {"date": "2025-06-12", "close": 0.93, "volume": 19541.0}, {"date": "2025-06-13", "close": 0.93, "volume": 5696.0}, {"date": "2025-06-16", "close": 0.965, "volume": 1305.0}, {"date": "2025-06-17", "close": 0.93, "volume": 7255.0}, {"date": "2025-06-18", "close": 0.95, "volume": 208.0}, {"date": "2025-06-19", "close": 0.9525, "volume": 1432.0}, {"date": "2025-06-20", "close": 0.93, "volume": 8133.0}, {"date": "2025-06-23", "close": 0.925, "volume": 72008.0}, {"date": "2025-06-24", "close": 0.96, "volume": 77.0}, {"date": "2025-06-25", "close": 0.93, "volume": 2450.0}, {"date": "2025-06-26", "close": 0.955, "volume": 2100.0}, {"date": "2025-06-27", "close": 0.94, "volume": 10150.0}, {"date": "2025-06-30", "close": 0.96, "volume": 1981.0}, {"date": "2025-07-01", "close": 0.95, "volume": 1609.0}, {"date": "2025-07-02", "close": 0.96, "volume": 1896.0}, {"date": "2025-07-03", "close": 0.955, "volume": 48819.0}, {"date": "2025-07-04", "close": 0.955, "volume": 1792.0}, {"date": "2025-07-07", "close": 0.97, "volume": 2065.0}, {"date": "2025-07-08", "close": 0.97, "volume": 1081.0}, {"date": "2025-07-09", "close": 0.97, "volume": 1073.0}, {"date": "2025-07-10", "close": 0.97, "volume": 1073.0}, {"date": "2025-07-11", "close": 0.985, "volume": 6570.0}, {"date": "2025-07-14", "close": 0.995, "volume": 6926.0}, {"date": "2025-07-15", "close": 0.985, "volume": 21565.0}, {"date": "2025-07-16", "close": 0.995, "volume": 1229.0}, {"date": "2025-07-17", "close": 1.0, "volume": 7299.0}, {"date": "2025-07-18", "close": 1.01, "volume": 3589.0}, {"date": "2025-07-21", "close": 1.02, "volume": 19814.0}, {"date": "2025-07-22", "close": 1.03, "volume": 7112.0}, {"date": "2025-07-23", "close": 1.015, "volume": 9174.0}, {"date": "2025-07-24", "close": 1.05, "volume": 22427.0}, {"date": "2025-07-25", "close": 1.05, "volume": 38311.0}, {"date": "2025-07-28", "close": 1.05, "volume": 25775.0}, {"date": "2025-07-29", "close": 1.0, "volume": 22646.0}, {"date": "2025-07-30", "close": 1.05, "volume": 3450.0}, {"date": "2025-07-31", "close": 1.05, "volume": 1098.0}, {"date": "2025-08-01", "close": 1.05, "volume": 601.0}, {"date": "2025-08-04", "close": 1.05, "volume": 25550.0}, {"date": "2025-08-05", "close": 1.06, "volume": 4566.0}, {"date": "2025-08-06", "close": 1.06, "volume": 6589.0}, {"date": "2025-08-07", "close": 1.06, "volume": 525.0}, {"date": "2025-08-08", "close": 1.06, "volume": 1501.0}, {"date": "2025-08-11", "close": 1.02, "volume": 7070.0}, {"date": "2025-08-12", "close": 1.02, "volume": 108.0}, {"date": "2025-08-13", "close": 1.05, "volume": 643.0}, {"date": "2025-08-14", "close": 1.055, "volume": 1624.0}, {"date": "2025-08-15", "close": 1.055, "volume": 24.0}, {"date": "2025-08-18", "close": 1.055, "volume": 605.0}, {"date": "2025-08-19", "close": 1.0, "volume": 12195.0}, {"date": "2025-08-20", "close": 1.06, "volume": 4012.0}, {"date": "2025-08-21", "close": 1.07, "volume": 5558.0}, {"date": "2025-08-22", "close": 1.075, "volume": 1195.0}, {"date": "2025-08-25", "close": 1.075, "volume": 24490.0}, {"date": "2025-08-26", "close": 1.08, "volume": 1195.0}, {"date": "2025-08-27", "close": 1.175, "volume": 3025.0}, {"date": "2025-08-28", "close": 1.19, "volume": 3844.0}, {"date": "2025-08-29", "close": 1.19, "volume": 1107.0}, {"date": "2025-09-01", "close": 1.19, "volume": 1552.0}, {"date": "2025-09-02", "close": 1.19, "volume": 4029.0}, {"date": "2025-09-03", "close": 1.18, "volume": 1023.0}, {"date": "2025-09-04", "close": 1.15, "volume": 1097.0}, {"date": "2025-09-05", "close": 1.15, "volume": 13165.0}, {"date": "2025-09-08", "close": 1.17, "volume": 366.0}, {"date": "2025-09-09", "close": 1.175, "volume": 539.0}, {"date": "2025-09-10", "close": 1.18, "volume": 540.0}, {"date": "2025-09-11", "close": 1.18, "volume": 1381.0}, {"date": "2025-09-12", "close": 1.16, "volume": 50.0}, {"date": "2025-09-15", "close": 1.18, "volume": 4333.0}, {"date": "2025-09-16", "close": 1.18, "volume": 375.0}, {"date": "2025-09-17", "close": 1.175, "volume": 1154.0}, {"date": "2025-09-18", "close": 1.145, "volume": 28.0}, {"date": "2025-09-19", "close": 1.18, "volume": 529.0}, {"date": "2025-09-22", "close": 1.18, "volume": 2589.0}, {"date": "2025-09-23", "close": 1.18, "volume": 4983.0}, {"date": "2025-09-24", "close": 1.17, "volume": 4177.0}, {"date": "2025-09-25", "close": 1.17, "volume": 3575.0}, {"date": "2025-09-26", "close": 1.15, "volume": 6878.0}, {"date": "2025-09-29", "close": 1.32, "volume": 15185.0}, {"date": "2025-09-30", "close": 1.32, "volume": 4063.0}, {"date": "2025-10-01", "close": 1.315, "volume": 761.0}, {"date": "2025-10-02", "close": 1.32, "volume": 13086.0}, {"date": "2025-10-03", "close": 1.32, "volume": 8831.0}, {"date": "2025-10-06", "close": 1.675, "volume": 93563.0}, {"date": "2025-10-07", "close": 1.4, "volume": 62003.0}, {"date": "2025-10-08", "close": 1.48, "volume": 2568.0}, {"date": "2025-10-09", "close": 1.38, "volume": 19600.0}, {"date": "2025-10-10", "close": 1.455, "volume": 6766.0}, {"date": "2025-10-13", "close": 1.38, "volume": 6027.0}, {"date": "2025-10-14", "close": 1.38, "volume": 5664.0}, {"date": "2025-10-15", "close": 1.355, "volume": 4371.0}, {"date": "2025-10-16", "close": 1.34, "volume": 3889.0}, {"date": "2025-10-17", "close": 1.25, "volume": 12841.0}, {"date": "2025-10-20", "close": 1.16, "volume": 10038.0}, {"date": "2025-10-21", "close": 1.19, "volume": 16251.0}, {"date": "2025-10-22", "close": 1.24, "volume": 7265.0}, {"date": "2025-10-23", "close": 1.245, "volume": 6989.0}, {"date": "2025-10-24", "close": 1.19, "volume": 14742.0}, {"date": "2025-10-27", "close": 1.18, "volume": 2482.0}, {"date": "2025-10-28", "close": 1.18, "volume": 9966.0}, {"date": "2025-10-29", "close": 1.185, "volume": 10927.0}, {"date": "2025-10-30", "close": 1.205, "volume": 5270.0}, {"date": "2025-10-31", "close": 1.2, "volume": 1946.0}, {"date": "2025-11-03", "close": 1.275, "volume": 145.0}, {"date": "2025-11-04", "close": 1.2, "volume": 16258.0}, {"date": "2025-11-05", "close": 1.275, "volume": 1061.0}, {"date": "2025-11-06", "close": 1.3, "volume": 411.0}, {"date": "2025-11-07", "close": 1.305, "volume": 1845.0}, {"date": "2025-11-10", "close": 1.235, "volume": 4786.0}, {"date": "2025-11-11", "close": 1.265, "volume": 4765.0}, {"date": "2025-11-12", "close": 1.265, "volume": 107.0}, {"date": "2025-11-13", "close": 1.36, "volume": 25045.0}, {"date": "2025-11-14", "close": 1.345, "volume": 198.0}, {"date": "2025-11-17", "close": 1.3, "volume": 973.0}, {"date": "2025-11-18", "close": 1.3, "volume": 9584.0}, {"date": "2025-11-19", "close": 1.3, "volume": 6197.0}, {"date": "2025-11-20", "close": 1.35, "volume": 4479.0}, {"date": "2025-11-21", "close": 1.36, "volume": 654.0}, {"date": "2025-11-24", "close": 1.45, "volume": 27939.0}, {"date": "2025-11-25", "close": 1.575, "volume": 57775.0}, {"date": "2025-11-26", "close": 1.575, "volume": 5056.0}, {"date": "2025-11-27", "close": 1.58, "volume": 3410.0}, {"date": "2025-11-28", "close": 1.57, "volume": 2061.0}, {"date": "2025-12-01", "close": 1.435, "volume": 2615.0}, {"date": "2025-12-02", "close": 1.565, "volume": 3514.0}, {"date": "2025-12-03", "close": 1.5, "volume": 1562.0}, {"date": "2025-12-04", "close": 1.56, "volume": 1139.0}, {"date": "2025-12-05", "close": 1.495, "volume": 836.0}, {"date": "2025-12-08", "close": 1.54, "volume": 2205.0}, {"date": "2025-12-09", "close": 1.54, "volume": 1455.0}, {"date": "2025-12-10", "close": 1.54, "volume": 1339.0}, {"date": "2025-12-12", "close": 1.54, "volume": 1715.0}, {"date": "2025-12-15", "close": 1.54, "volume": 15881.0}, {"date": "2025-12-16", "close": 1.4, "volume": 6646.0}, {"date": "2025-12-17", "close": 1.515, "volume": 3639.0}, {"date": "2025-12-18", "close": 1.54, "volume": 6079.0}, {"date": "2025-12-19", "close": 1.435, "volume": 7877.0}, {"date": "2025-12-22", "close": 1.42, "volume": 11778.0}, {"date": "2025-12-23", "close": 1.45, "volume": 3123.0}, {"date": "2025-12-24", "close": 1.42, "volume": 3050.0}, {"date": "2025-12-29", "close": 1.5, "volume": 12346.0}, {"date": "2025-12-30", "close": 1.495, "volume": 3595.0}, {"date": "2025-12-31", "close": 1.45, "volume": 9888.0}, {"date": "2026-01-02", "close": 1.46, "volume": 15379.0}, {"date": "2026-01-05", "close": 1.63, "volume": 16814.0}, {"date": "2026-01-06", "close": 1.595, "volume": 2253.0}, {"date": "2026-01-07", "close": 1.59, "volume": 212.0}, {"date": "2026-01-08", "close": 1.59, "volume": 510.0}, {"date": "2026-01-09", "close": 1.59, "volume": 23.0}, {"date": "2026-01-12", "close": 1.59, "volume": 4173.0}, {"date": "2026-01-13", "close": 1.6, "volume": 1553.0}, {"date": "2026-01-14", "close": 1.6, "volume": 4398.0}, {"date": "2026-01-15", "close": 1.71, "volume": 14788.0}, {"date": "2026-01-16", "close": 1.71, "volume": 3965.0}, {"date": "2026-01-19", "close": 1.695, "volume": 8377.0}, {"date": "2026-01-20", "close": 1.73, "volume": 12629.0}, {"date": "2026-01-21", "close": 1.7, "volume": 19695.0}, {"date": "2026-01-22", "close": 1.73, "volume": 4023.0}, {"date": "2026-01-23", "close": 1.64, "volume": 4753.0}, {"date": "2026-01-27", "close": 1.64, "volume": 3434.0}, {"date": "2026-01-28", "close": 1.715, "volume": 3207.0}, {"date": "2026-01-29", "close": 1.61, "volume": 1443.0}, {"date": "2026-01-30", "close": 1.575, "volume": 7693.0}, {"date": "2026-02-02", "close": 1.605, "volume": 1562.0}, {"date": "2026-02-03", "close": 1.68, "volume": 6570.0}, {"date": "2026-02-04", "close": 1.85, "volume": 25060.0}, {"date": "2026-02-05", "close": 1.8, "volume": 774.0}, {"date": "2026-02-06", "close": 1.85, "volume": 23240.0}, {"date": "2026-02-09", "close": 1.7, "volume": 8362.0}, {"date": "2026-02-10", "close": 1.72, "volume": 2783.0}, {"date": "2026-02-11", "close": 1.7, "volume": 10932.0}, {"date": "2026-02-12", "close": 1.725, "volume": 4750.0}, {"date": "2026-02-16", "close": 1.755, "volume": 17.0}, {"date": "2026-02-17", "close": 1.76, "volume": 4000.0}, {"date": "2026-02-18", "close": 1.92, "volume": 2966.0}, {"date": "2026-02-19", "close": 1.83, "volume": 1894.0}, {"date": "2026-02-20", "close": 1.78, "volume": 3402.0}, {"date": "2026-02-23", "close": 1.76, "volume": 351.0}, {"date": "2026-02-24", "close": 1.75, "volume": 878.0}, {"date": "2026-02-25", "close": 1.73, "volume": 9969.0}, {"date": "2026-02-26", "close": 1.63, "volume": 6076.0}, {"date": "2026-02-27", "close": 1.7, "volume": 7412.0}, {"date": "2026-03-02", "close": 1.665, "volume": 4407.0}, {"date": "2026-03-03", "close": 1.68, "volume": 4841.0}, {"date": "2026-03-04", "close": 1.69, "volume": 9270.0}, {"date": "2026-03-05", "close": 1.675, "volume": 21622.0}, {"date": "2026-03-06", "close": 1.685, "volume": 25888.0}, {"date": "2026-03-09", "close": 1.7, "volume": 1685.0}, {"date": "2026-03-10", "close": 1.63, "volume": 2947.0}, {"date": "2026-03-11", "close": 1.655, "volume": 18.0}, {"date": "2026-03-12", "close": 1.66, "volume": 46.0}, {"date": "2026-03-13", "close": 1.7, "volume": 14716.0}, {"date": "2026-03-16", "close": 1.7, "volume": 1167.0}, {"date": "2026-03-17", "close": 1.71, "volume": 6368.0}, {"date": "2026-03-19", "close": 1.745, "volume": 486.0}, {"date": "2026-03-20", "close": 1.6, "volume": 995.0}, {"date": "2026-03-23", "close": 1.66, "volume": 13589.0}, {"date": "2026-03-24", "close": 1.735, "volume": 11366.0}, {"date": "2026-03-25", "close": 1.67, "volume": 952.0}, {"date": "2026-03-26", "close": 1.62, "volume": 9414.0}, {"date": "2026-03-27", "close": 1.69, "volume": 1170.0}, {"date": "2026-03-31", "close": 1.7, "volume": 2058.0}, {"date": "2026-04-01", "close": 1.66, "volume": 8826.0}, {"date": "2026-04-02", "close": 1.645, "volume": 3922.0}, {"date": "2026-04-07", "close": 1.7, "volume": 3976.0}, {"date": "2026-04-08", "close": 1.62, "volume": 11909.0}, {"date": "2026-04-09", "close": 1.655, "volume": 79.0}, {"date": "2026-04-10", "close": 1.765, "volume": 28633.0}, {"date": "2026-04-13", "close": 1.8, "volume": 10946.0}, {"date": "2026-04-14", "close": 1.7, "volume": 5093.0}, {"date": "2026-04-15", "close": 1.705, "volume": 4374.0}, {"date": "2026-04-16", "close": 1.715, "volume": 5006.0}, {"date": "2026-04-17", "close": 1.71, "volume": 2120.0}, {"date": "2026-04-20", "close": 1.65, "volume": 6465.0}, {"date": "2026-04-21", "close": 1.725, "volume": 7702.0}, {"date": "2026-04-22", "close": 1.7, "volume": 12678.0}, {"date": "2026-04-23", "close": 1.715, "volume": 7347.0}, {"date": "2026-04-24", "close": 1.74, "volume": 14643.0}, {"date": "2026-04-27", "close": 1.735, "volume": 19.0}, {"date": "2026-04-28", "close": 1.735, "volume": 50.0}, {"date": "2026-04-29", "close": 1.725, "volume": 1430.0}, {"date": "2026-04-30", "close": 1.72, "volume": 59141.0}, {"date": "2026-05-01", "close": 1.7, "volume": 8281.0}, {"date": "2026-05-04", "close": 1.655, "volume": 735.0}, {"date": "2026-05-05", "close": 1.63, "volume": 4092.0}, {"date": "2026-05-06", "close": 1.63, "volume": 426.0}, {"date": "2026-05-07", "close": 1.64, "volume": 1603.0}, {"date": "2026-05-08", "close": 1.605, "volume": 10959.0}, {"date": "2026-05-11", "close": 1.61, "volume": 8932.0}, {"date": "2026-05-12", "close": 1.63, "volume": 21371.0}, {"date": "2026-05-13", "close": 1.47, "volume": 11595.0}, {"date": "2026-05-14", "close": 1.4, "volume": 4437.0}, {"date": "2026-05-15", "close": 1.385, "volume": 35974.0}, {"date": "2026-05-18", "close": 1.71, "volume": 17171.0}, {"date": "2026-05-19", "close": 1.63, "volume": 840.0}, {"date": "2026-05-20", "close": 1.63, "volume": 33.0}, {"date": "2026-05-21", "close": 1.75, "volume": 11118.0}, {"date": "2026-05-22", "close": 1.745, "volume": 19.0}, {"date": "2026-05-25", "close": 1.74, "volume": 11.0}, {"date": "2026-05-26", "close": 1.735, "volume": 1025.0}, {"date": "2026-05-27", "close": 1.735, "volume": 1084.0}, {"date": "2026-05-28", "close": 1.645, "volume": 3466.0}, {"date": "2026-05-29", "close": 1.735, "volume": 321.0}, {"date": "2026-06-01", "close": 1.67, "volume": 709.0}, {"date": "2026-06-02", "close": 1.67, "volume": 2128.0}, {"date": "2026-06-03", "close": 1.495, "volume": 1384.0}, {"date": "2026-06-04", "close": 1.475, "volume": 13269.0}, {"date": "2026-06-05", "close": 1.595, "volume": 24441.0}, {"date": "2026-06-09", "close": 1.69, "volume": 4101.0}, {"date": "2026-06-10", "close": 1.69, "volume": 511.0}, {"date": "2026-06-11", "close": 1.595, "volume": 367.0}, {"date": "2026-06-12", "close": 1.505, "volume": 4394.0}, {"date": "2026-06-15", "close": 1.605, "volume": 5504.0}, {"date": "2026-06-16", "close": 1.51, "volume": 19087.0}, {"date": "2026-06-17", "close": 1.47, "volume": 28883.0}, {"date": "2026-06-18", "close": 1.55, "volume": 3552.0}, {"date": "2026-06-19", "close": 1.55, "volume": 4251.0}, {"date": "2026-06-22", "close": 1.45, "volume": 1676.0}, {"date": "2026-06-23", "close": 1.45, "volume": 6790.0}, {"date": "2026-06-24", "close": 1.45, "volume": 677.0}, {"date": "2026-06-25", "close": 1.31, "volume": 33943.0}, {"date": "2026-06-26", "close": 1.37, "volume": 15310.0}, {"date": "2026-06-29", "close": 1.35, "volume": 11760.0}, {"date": "2026-06-30", "close": 1.34, "volume": 5845.0}, {"date": "2026-07-01", "close": 1.26, "volume": 19617.0}, {"date": "2026-07-02", "close": 1.215, "volume": 19695.0}, {"date": "2026-07-03", "close": 1.28, "volume": 26375.0}, {"date": "2026-07-06", "close": 1.15, "volume": 26335.0}, {"date": "2026-07-07", "close": 1.27, "volume": 23503.0}, {"date": "2026-07-08", "close": 1.35, "volume": 19374.0}, {"date": "2026-07-09", "close": 1.25, "volume": 12161.0}, {"date": "2026-07-10", "close": 1.25, "volume": 7464.0}, {"date": "2026-07-13", "close": 1.28, "volume": 23633.0}, {"date": "2026-07-14", "close": 1.32, "volume": 10562.0}, {"date": "2026-07-15", "close": 1.3, "volume": 9787.0}, {"date": "2026-07-16", "close": 1.29, "volume": 410.0}, {"date": "2026-07-17", "close": 1.385, "volume": 30672.0}, {"date": "2026-07-20", "close": 1.385, "volume": 1610.0}, {"date": "2026-07-21", "close": 1.375, "volume": 544.0}, {"date": "2026-07-22", "close": 1.395, "volume": 12587.0}, {"date": "2026-07-23", "close": 1.355, "volume": 319.0}, {"date": "2026-07-24", "close": 1.365, "volume": 680.0}, {"date": "2026-07-27", "close": 1.34, "volume": 13211.0}, {"date": "2026-07-28", "close": 1.26, "volume": 9563.0}, {"date": "2026-07-29", "close": 1.245, "volume": 6320.0}, {"date": "2026-07-30", "close": 1.255, "volume": 2802.0}, {"date": "2026-07-31", "close": 1.265, "volume": 7364.0}, {"date": "2026-08-03", "close": 1.22, "volume": 28237.0}, {"date": "2026-08-04", "close": 1.29, "volume": 1398.0}, {"date": "2026-08-05", "close": 1.22, "volume": 38515.0}, {"date": "2026-08-06", "close": 1.22, "volume": 38526.0}, {"date": "2026-08-07", "close": 1.205, "volume": 6014.0}, {"date": "2026-08-10", "close": 1.205, "volume": 3524.0}, {"date": "2026-08-11", "close": 1.17, "volume": 3243.0}, {"date": "2026-08-12", "close": 1.16, "volume": 6074.0}, {"date": "2026-08-13", "close": 1.195, "volume": 15725.0}, {"date": "2026-08-14", "close": 1.29, "volume": 16344.0}, {"date": "2026-08-17", "close": 1.305, "volume": 5768.0}, {"date": "2026-08-18", "close": 1.31, "volume": 44414.0}, {"date": "2026-08-19", "close": 1.335, "volume": 21011.0}, {"date": "2026-08-20", "close": 1.34, "volume": 15459.0}, {"date": "2026-08-21", "close": 1.34, "volume": 12759.0}, {"date": "2026-08-24", "close": 1.525, "volume": 17180.0}, {"date": "2026-08-25", "close": 1.57, "volume": 75420.0}, {"date": "2026-08-26", "close": 1.6, "volume": 20529.0}, {"date": "2026-08-27", "close": 1.64, "volume": 12093.0}, {"date": "2026-08-28", "close": 1.615, "volume": 35065.0}, {"date": "2026-08-31", "close": 1.595, "volume": 22550.0}, {"date": "2026-09-01", "close": 1.6, "volume": 5302.0}, {"date": "2026-09-02", "close": 1.605, "volume": 13415.0}, {"date": "2026-09-03", "close": 1.68, "volume": 58142.0}, {"date": "2026-09-04", "close": 1.68, "volume": 21997.0}, {"date": "2026-09-07", "close": 1.58, "volume": 40291.0}, {"date": "2026-09-08", "close": 1.6, "volume": 7068.0}, {"date": "2026-09-09", "close": 1.6, "volume": 24658.0}, {"date": "2026-09-10", "close": 1.61, "volume": 14030.0}, {"date": "2026-09-11", "close": 1.61, "volume": 17160.0}, {"date": "2026-09-14", "close": 1.615, "volume": 21382.0}, {"date": "2026-09-15", "close": 1.61, "volume": 908.0}, {"date": "2026-09-16", "close": 1.56, "volume": 1433.0}, {"date": "2026-09-17", "close": 1.52, "volume": 469.0}, {"date": "2026-09-18", "close": 1.65, "volume": 9285.0}], "refreshing": true}