{"ticker": "CVC", "overview": {"name": "CVC Limited", "country": "Australia", "industry": "Financial Services"}, "description": "CVC Limited trades as CVC on the ASX and is registered in Australia, classified under Financial Services. Operates as a management and investment company and provides investment capital. Privy Trades holds 15 insider filings for the company. We also hold 169 ASX director and substantial-holder notices naming 12 distinct holders. The most recent filing on record is dated 7 September 2026.", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 4978.92, "sell_n": 0, "sell_sum": 0, "net": 4978.92, "insiders": 1, "first_date": "2026-06-29", "last_date": "2026-06-29"}, "metrics": {"ticker": "CVC", "has_prices": true, "as_of": "2026-10-13", "last": 1.695, "prev_close": 1.695, "change": 0.0, "change_pct": 0.0, "session_volume": 500.0, "vwap_5": 1.6462902246237665, "vwap_20": 1.638138269210044, "vwap_60": 1.855942581672773, "vwap_250": 1.9023817185204344, "high_52w": 2.24, "low_52w": 1.46, "avg_volume_20": 12526.65, "sessions": 400, "market_cap": {"value": 193616268.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136524", "src": "ASX", "ticker": "CVC", "cik": "", "company": "CVC Limited", "company_raw": "CVC Limited", "who": "A Ashwood", "who_key": "A Ashwood", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A Ashwood changes a holding in CVC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136524", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81576}, {"id": "ASX3Y-03105582-1", "src": "ASX", "ticker": "CVC", "cik": "", "company": "CVC Limited", "company_raw": "CVC Limited", "who": "Craig Granville Treasure", "who_key": "Craig Granville Treasure", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4978.92, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $5K of CVC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105582", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182376}], "recent_buys": [{"id": "ASX3Y-03105582-1", "src": "ASX", "ticker": "CVC", "cik": "", "company": "CVC Limited", "company_raw": "CVC Limited", "who": "Craig Granville Treasure", "who_key": "Craig Granville Treasure", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4978.92, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $5K of CVC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105582", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182376}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Andrew Joaquim Ashwood", "notice_type": "3Y", "direct_shares": 31250.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132465-2A1695666", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Treasure", "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/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Ashwood", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Granville Treasure", "notice_type": "3Y", "direct_shares": 4115.0, "indirect_shares": 81000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Shares held by CG Treasure Pty Limited as trustee for the Treasure Super Fund (Beneficiar", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105582-2A1680711", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Joaquim Ashwood", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106165-2A1681077", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "M Avery", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Avery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105407-2A1680468", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "C Treasure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Treasure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Leaver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Avery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Treasure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Leaver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Leaver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Leaver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Leaver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Leaver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Leaver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Leaver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Leaver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Leaver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Leaver", "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/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Leaver", "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/cvc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Leaver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/cvc", "needs_ocr": 0}], "directors": [{"name": "I Campbell", "first_seen": "2025-12-12", "last_seen": "2025-12-12", "status": "current", "notices": 1}, {"name": "J Leaver", "first_seen": "2022-12-28", "last_seen": "2026-03-30", "status": "current", "notices": 27}, {"name": "Mark Avery", "first_seen": "2019-07-02", "last_seen": "2026-06-29", "status": "current", "notices": 3}, {"name": "Craig Granville Treasure", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "C Treasure", "first_seen": "2023-04-26", "last_seen": "2026-06-30", "status": "current", "notices": 5}, {"name": "A Ashwood", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Andrew Joaquim Ashwood", "first_seen": "2026-06-30", "last_seen": "2026-09-07", "status": "current", "notices": 2}, {"name": "A Beard", "first_seen": "2019-06-18", "last_seen": "2019-08-01", "status": "past", "notices": 2}, {"name": "Alexander Rapajic-Leaver", "first_seen": "2019-07-02", "last_seen": "2021-06-29", "status": "past", "notices": 2}, {"name": "Craig Treasure", "first_seen": "2021-06-29", "last_seen": "2021-12-15", "status": "past", "notices": 2}, {"name": "John Leaver", "first_seen": "2019-04-08", "last_seen": "2022-03-11", "status": "past", "notices": 2}, {"name": "M Avery", "first_seen": "2025-12-12", "last_seen": "2026-06-29", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Craig Granville Treasure", "who_key": "Craig Granville Treasure", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4978.92, "sold": 0, "net": 4978.92, "trades": 1, "top_score": 39.3, "lean": "buying", "history": [{"action": "BUY", "amount": 4978.92, "date": "2026-06-29", "score": 39.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105582"}], "latest": {"action": "BUY", "amount": 4978.92, "date": "2026-06-29", "score": 39.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105582"}}], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Company Administration", "title": "Appointment of General Counsel and Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153749-2A1706374"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "Annual Report to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146430-2A1703191"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting / Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146422-2A1703187"}, {"date": "2026-09-21", "form": "Distribution Announcement", "title": "Interest Payment - CVCHB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137728-2A1698219"}, {"date": "2026-09-17", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136489-2A1697654"}], "performance": {"ticker": "CVC", "has_prices": true, "summary": {"n": 1, "avg": -0.08378378378378379, "win_rate": 0.0, "best": -0.08378378378378379, "worst": -0.08378378378378379, "as_of": "2026-10-13"}, "buys": [{"who": "Craig Granville Treasure", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4978.92, "date": "2026-06-29", "score": 39.3, "ref_price": 1.85, "return": -0.08378378378378379}]}, "price_series": [{"date": "1990-08-13", "close": 0.045, "volume": 137400.0}, {"date": "1990-08-14", "close": 0.045, "volume": null}, {"date": "1990-08-15", "close": 0.04, "volume": 4000.0}, {"date": "1990-08-16", "close": 0.04, "volume": null}, {"date": "1990-08-17", "close": 0.04, "volume": null}, {"date": "1990-08-20", "close": 0.04, "volume": null}, {"date": "1990-08-21", "close": 0.04, "volume": null}, {"date": "1990-08-22", "close": 0.04, "volume": null}, {"date": "1990-08-23", "close": 0.05, "volume": 1527200.0}, {"date": "1990-08-24", "close": 0.06, "volume": 42000.0}, {"date": "1990-08-27", "close": 0.06, "volume": null}, {"date": "1990-08-28", "close": 0.06, "volume": null}, {"date": "1990-08-29", "close": 0.06, "volume": null}, {"date": "1990-08-30", "close": 0.095, "volume": 5000.0}, {"date": "1990-08-31", "close": 0.095, "volume": 56000.0}, {"date": "1990-09-03", "close": 0.1, "volume": 10000.0}, {"date": "1990-09-04", "close": 0.1, "volume": null}, {"date": "1990-09-05", "close": 0.1, "volume": null}, {"date": "1990-09-06", "close": 0.1, "volume": 2000.0}, {"date": "1990-09-07", "close": 0.1, "volume": null}, {"date": "1990-09-10", "close": 0.1, "volume": null}, {"date": "1990-09-11", "close": 0.1, "volume": null}, {"date": "1990-09-12", "close": 0.1, "volume": null}, {"date": "1990-09-13", "close": 0.1, "volume": null}, {"date": "1990-09-14", "close": 0.1, "volume": null}, {"date": "1990-09-17", "close": 0.09, "volume": 22000.0}, {"date": "1990-09-18", "close": 0.085, "volume": 20000.0}, {"date": "1990-09-19", "close": 0.085, "volume": null}, {"date": "1990-09-20", "close": 0.085, "volume": null}, {"date": "1990-09-21", "close": 0.085, "volume": null}, {"date": "1990-09-24", "close": 0.085, "volume": null}, {"date": "1990-09-25", "close": 0.085, "volume": null}, {"date": "1990-09-26", "close": 0.085, "volume": null}, {"date": "1990-09-27", "close": 0.085, "volume": null}, {"date": "1990-09-28", "close": 0.085, "volume": null}, {"date": "1990-10-01", "close": 0.085, "volume": null}, {"date": "1990-10-02", "close": 0.085, "volume": null}, {"date": "1990-10-03", "close": 0.085, "volume": null}, {"date": "1990-10-04", "close": 0.085, "volume": null}, {"date": "1990-10-05", "close": 0.085, "volume": null}, {"date": "1990-10-08", "close": 0.085, "volume": null}, {"date": "1990-10-09", "close": 0.085, "volume": null}, {"date": "1990-10-10", "close": 0.085, "volume": null}, {"date": "1990-10-11", "close": 0.085, "volume": null}, {"date": "1990-10-12", "close": 0.085, "volume": null}, {"date": "1990-10-15", "close": 0.085, "volume": null}, {"date": "1990-10-16", "close": 0.085, "volume": null}, {"date": "1990-10-17", "close": 0.085, "volume": null}, {"date": "1990-10-18", "close": 0.085, "volume": null}, {"date": "1990-10-19", "close": 0.085, "volume": null}, {"date": "1990-10-22", "close": 0.085, "volume": null}, {"date": "1990-10-23", "close": 0.085, "volume": null}, {"date": "1990-10-24", "close": 0.085, "volume": null}, {"date": "1990-10-25", "close": 0.085, "volume": null}, {"date": "1990-10-26", "close": 0.085, "volume": null}, {"date": "1990-10-29", "close": 0.085, "volume": null}, {"date": "1990-10-30", "close": 0.085, "volume": null}, {"date": "1990-10-31", "close": 0.085, "volume": null}, {"date": "1990-11-01", "close": 0.085, "volume": null}, {"date": "1990-11-02", "close": 0.08, "volume": 50000.0}, {"date": "1990-11-05", "close": 0.08, "volume": null}, {"date": "1990-11-06", "close": 0.08, "volume": null}, {"date": "1990-11-07", "close": 0.08, "volume": null}, {"date": "1990-11-08", "close": 0.08, "volume": null}, {"date": "1990-11-09", "close": 0.08, "volume": null}, {"date": "1990-11-12", "close": 0.08, "volume": null}, {"date": "1990-11-13", "close": 0.08, "volume": null}, {"date": "1990-11-14", "close": 0.08, "volume": null}, {"date": "1990-11-15", "close": 0.08, "volume": null}, {"date": "1990-11-16", "close": 0.08, "volume": null}, {"date": "1990-11-19", "close": 0.08, "volume": null}, {"date": "1990-11-20", "close": 0.08, "volume": null}, {"date": "1990-11-21", "close": 0.08, "volume": null}, {"date": "1990-11-22", "close": 0.08, "volume": null}, {"date": "1990-11-23", "close": 0.07, "volume": 40900.0}, {"date": "1990-11-26", "close": 0.07, "volume": 2000.0}, {"date": "1990-11-27", "close": 0.07, "volume": null}, {"date": "1990-11-28", "close": 0.07, "volume": null}, {"date": "1990-11-29", "close": 0.07, "volume": null}, {"date": "1990-11-30", "close": 0.08, "volume": 62800.0}, {"date": "1990-12-03", "close": 0.08, "volume": 5500.0}, {"date": "1990-12-04", "close": 0.08, "volume": 2000.0}, {"date": "1990-12-05", "close": 0.09, "volume": 18000.0}, {"date": "1990-12-06", "close": 0.1, "volume": 100000.0}, {"date": "1990-12-07", "close": 0.1, "volume": null}, {"date": "1990-12-10", "close": 0.09, "volume": 90000.0}, {"date": "1990-12-11", "close": 0.09, "volume": null}, {"date": "1990-12-12", "close": 0.09, "volume": null}, {"date": "1990-12-13", "close": 0.09, "volume": null}, {"date": "1990-12-14", "close": 0.09, "volume": null}, {"date": "1990-12-17", "close": 0.09, "volume": null}, {"date": "1990-12-18", "close": 0.09, "volume": null}, {"date": "1990-12-19", "close": 0.09, "volume": null}, {"date": "1990-12-20", "close": 0.09, "volume": null}, {"date": "1990-12-21", "close": 0.09, "volume": null}, {"date": "1990-12-24", "close": 0.09, "volume": null}, {"date": "1990-12-25", "close": 0.09, "volume": null}, {"date": "1990-12-26", "close": 0.09, "volume": null}, {"date": "1990-12-27", "close": 0.09, "volume": null}, {"date": "1990-12-28", "close": 0.09, "volume": null}, {"date": "1990-12-31", "close": 0.09, "volume": null}, {"date": "1991-01-01", "close": 0.09, "volume": null}, {"date": "1991-01-02", "close": 0.1, "volume": 4000.0}, {"date": "1991-01-03", "close": 0.1, "volume": null}, {"date": "1991-01-04", "close": 0.1, "volume": null}, {"date": "1991-01-07", "close": 0.1, "volume": null}, {"date": "1991-01-08", "close": 0.1, "volume": null}, {"date": "1991-01-09", "close": 0.1, "volume": null}, {"date": "1991-01-10", "close": 0.1, "volume": null}, {"date": "1991-01-11", "close": 0.1, "volume": null}, {"date": "1991-01-14", "close": 0.1, "volume": null}, {"date": "1991-01-15", "close": 0.1, "volume": null}, {"date": "1991-01-16", "close": 0.1, "volume": null}, {"date": "1991-01-17", "close": 0.1, "volume": null}, {"date": "1991-01-18", "close": 0.1, "volume": null}, {"date": "1991-01-21", "close": 0.1, "volume": null}, {"date": "1991-01-22", "close": 0.1, "volume": null}, {"date": "1991-01-23", "close": 0.1, "volume": null}, {"date": "1991-01-24", "close": 0.1, "volume": null}, {"date": "1991-01-25", "close": 0.1, "volume": null}, {"date": "1991-01-28", "close": 0.1, "volume": null}, {"date": "1991-01-29", "close": 0.1, "volume": null}, {"date": "1991-01-30", "close": 0.1, "volume": null}, {"date": "1991-01-31", "close": 0.1, "volume": null}, {"date": "1991-02-01", "close": 0.1, "volume": null}, {"date": "1991-02-04", "close": 0.1, "volume": null}, {"date": "1991-02-05", "close": 0.1, "volume": null}, {"date": "1991-02-06", "close": 0.1, "volume": null}, {"date": "1991-02-07", "close": 0.1, "volume": null}, {"date": "1991-02-08", "close": 0.1, "volume": null}, {"date": "1991-02-11", "close": 0.1, "volume": null}, {"date": "1991-02-12", "close": 0.1, "volume": null}, {"date": "1991-02-13", "close": 0.1, "volume": null}, {"date": "1991-02-14", "close": 0.1, "volume": null}, {"date": "1991-02-15", "close": 0.1, "volume": null}, {"date": "1991-02-18", "close": 0.1, "volume": null}, {"date": "1991-02-19", "close": 0.1, "volume": null}, {"date": "1991-02-20", "close": 0.1, "volume": null}, {"date": "1991-02-21", "close": 0.1, "volume": null}, {"date": "1991-02-22", "close": 0.1, "volume": null}, {"date": "1991-02-25", "close": 0.1, "volume": null}, {"date": "1991-02-26", "close": 0.1, "volume": null}, {"date": "1991-02-27", "close": 0.1, "volume": null}, {"date": "1991-02-28", "close": 0.1, "volume": null}, {"date": "1991-03-01", "close": 0.1, "volume": null}, {"date": "1991-03-04", "close": 0.1, "volume": null}, {"date": "1991-03-05", "close": 0.1, "volume": null}, {"date": "1991-03-06", "close": 0.1, "volume": null}, {"date": "1991-03-07", "close": 0.1, "volume": null}, {"date": "1991-03-08", "close": 0.075, "volume": 2000.0}, {"date": "1991-03-11", "close": 0.075, "volume": null}, {"date": "1991-03-12", "close": 0.075, "volume": null}, {"date": "1991-03-13", "close": 0.075, "volume": null}, {"date": "1991-03-14", "close": 0.075, "volume": null}, {"date": "1991-03-15", "close": 0.075, "volume": null}, {"date": "1991-03-18", "close": 0.075, "volume": null}, {"date": "1991-03-19", "close": 0.075, "volume": null}, {"date": "1991-03-20", "close": 0.075, "volume": null}, {"date": "1991-03-21", "close": 0.075, "volume": null}, {"date": "1991-03-22", "close": 0.075, "volume": null}, {"date": "1991-03-25", "close": 0.075, "volume": null}, {"date": "1991-03-26", "close": 0.075, "volume": null}, {"date": "1991-03-27", "close": 0.075, "volume": null}, {"date": "1991-03-28", "close": 0.075, "volume": null}, {"date": "1991-03-29", "close": 0.075, "volume": null}, {"date": "1991-04-01", "close": 0.075, "volume": null}, {"date": "1991-04-02", "close": 0.075, "volume": null}, {"date": "1991-04-03", "close": 0.075, "volume": null}, {"date": "1991-04-04", "close": 0.075, "volume": null}, {"date": "1991-04-05", "close": 0.075, "volume": null}, {"date": "1991-04-08", "close": 0.075, "volume": null}, {"date": "1991-04-09", "close": 0.075, "volume": null}, {"date": "1991-04-10", "close": 0.075, "volume": null}, {"date": "1991-04-11", "close": 0.075, "volume": null}, {"date": "1991-04-12", "close": 0.075, "volume": null}, {"date": "1991-04-15", "close": 0.075, "volume": null}, {"date": "1991-04-16", "close": 0.095, "volume": 46700.0}, {"date": "1991-04-17", "close": 0.095, "volume": null}, {"date": "1991-04-18", "close": 0.095, "volume": null}, {"date": "1991-04-19", "close": 0.095, "volume": null}, {"date": "1991-04-22", "close": 0.095, "volume": null}, {"date": "1991-04-23", "close": 0.095, "volume": null}, {"date": "1991-04-24", "close": 0.095, "volume": 154000.0}, {"date": "1991-04-25", "close": 0.095, "volume": null}, {"date": "1991-04-26", "close": 0.095, "volume": null}, {"date": "1991-04-29", "close": 0.095, "volume": null}, {"date": "1991-04-30", "close": 0.095, "volume": null}, {"date": "1991-05-01", "close": 0.095, "volume": null}, {"date": "1991-05-02", "close": 0.095, "volume": null}, {"date": "1991-05-03", "close": 0.095, "volume": null}, {"date": "1991-05-06", "close": 0.095, "volume": null}, {"date": "1991-05-07", "close": 0.095, "volume": null}, {"date": "1991-05-08", "close": 0.095, "volume": null}, {"date": "1991-05-09", "close": 0.095, "volume": null}, {"date": "1991-05-10", "close": 0.095, "volume": null}, {"date": "1991-05-13", "close": 0.095, "volume": null}, {"date": "1991-05-14", "close": 0.095, "volume": null}, {"date": "1991-05-15", "close": 0.095, "volume": null}, {"date": "1991-05-16", "close": 0.095, "volume": null}, {"date": "1991-05-17", "close": 0.095, "volume": null}, {"date": "1991-05-20", "close": 0.095, "volume": null}, {"date": "1991-05-21", "close": 0.095, "volume": null}, {"date": "1991-05-22", "close": 0.095, "volume": null}, {"date": "1991-05-23", "close": 0.095, "volume": null}, {"date": "1991-05-24", "close": 0.095, "volume": null}, {"date": "1991-05-27", "close": 0.095, "volume": null}, {"date": "1991-05-28", "close": 0.095, "volume": null}, {"date": "1991-05-29", "close": 0.095, "volume": null}, {"date": "1991-05-30", "close": 0.095, "volume": null}, {"date": "1991-05-31", "close": 0.095, "volume": null}, {"date": "1991-06-03", "close": 0.095, "volume": null}, {"date": "1991-06-04", "close": 0.09, "volume": 19800.0}, {"date": "1991-06-05", "close": 0.09, "volume": null}, {"date": "1991-06-06", "close": 0.095, "volume": 2100.0}, {"date": "1991-06-07", "close": 0.095, "volume": 48000.0}, {"date": "1991-06-10", "close": 0.095, "volume": null}, {"date": "1991-06-11", "close": 0.095, "volume": null}, {"date": "1991-06-12", "close": 0.09, "volume": 2000.0}, {"date": "1991-06-13", "close": 0.09, "volume": 10000.0}, {"date": "1991-06-14", "close": 0.09, "volume": null}, {"date": "1991-06-17", "close": 0.09, "volume": null}, {"date": "1991-06-18", "close": 0.09, "volume": null}, {"date": "1991-06-19", "close": 0.09, "volume": 4500.0}, {"date": "1991-06-20", "close": 0.09, "volume": 6000.0}, {"date": "1991-06-21", "close": 0.09, "volume": 30000.0}, {"date": "1991-06-24", "close": 0.09, "volume": 2000.0}, {"date": "1991-06-25", "close": 0.09, "volume": null}, {"date": "1991-06-26", "close": 0.09, "volume": 234000.0}, {"date": "1991-06-27", "close": 0.09, "volume": 18000.0}, {"date": "1991-06-28", "close": 0.09, "volume": 86300.0}, {"date": "1991-07-01", "close": 0.09, "volume": null}, {"date": "1991-07-02", "close": 0.09, "volume": null}, {"date": "1991-07-03", "close": 0.09, "volume": null}, {"date": "1991-07-04", "close": 0.09, "volume": 70100.0}, {"date": "1991-07-05", "close": 0.09, "volume": 300000.0}, {"date": "1991-07-08", "close": 0.09, "volume": null}, {"date": "1991-07-09", "close": 0.09, "volume": null}, {"date": "1991-07-10", "close": 0.09, "volume": null}, {"date": "1991-07-11", "close": 0.09, "volume": null}, {"date": "1991-07-12", "close": 0.08, "volume": 164800.0}, {"date": "1991-07-15", "close": 0.08, "volume": null}, {"date": "1991-07-16", "close": 0.08, "volume": null}, {"date": "1991-07-17", "close": 0.08, "volume": null}, {"date": "1991-07-18", "close": 0.08, "volume": null}, {"date": "1991-07-19", "close": 0.08, "volume": null}, {"date": "1991-07-22", "close": 0.08, "volume": null}, {"date": "1991-07-23", "close": 0.1, "volume": 8292700.0}, {"date": "1991-07-24", "close": 0.1, "volume": null}, {"date": "1991-07-25", "close": 0.1, "volume": 165400.0}, {"date": "1991-07-26", "close": 0.1, "volume": null}, {"date": "1991-07-29", "close": 0.1, "volume": 21000.0}, {"date": "1991-07-30", "close": 0.1, "volume": null}, {"date": "1991-07-31", "close": 0.1, "volume": null}, {"date": "1991-08-01", "close": 0.1, "volume": null}, {"date": "1991-08-02", "close": 0.1, "volume": null}, {"date": "1991-08-05", "close": 0.1, "volume": null}, {"date": "1991-08-06", "close": 0.1, "volume": 70000.0}, {"date": "1991-08-07", "close": 0.1, "volume": null}, {"date": "1991-08-08", "close": 0.1, "volume": null}, {"date": "1991-08-09", "close": 0.1, "volume": null}, {"date": "1991-08-12", "close": 0.1, "volume": null}, {"date": "1991-08-13", "close": 0.1, "volume": null}, {"date": "1991-08-14", "close": 0.1, "volume": null}, {"date": "1991-08-15", "close": 0.1, "volume": null}, {"date": "1991-08-16", "close": 0.1, "volume": null}, {"date": "1991-08-19", "close": 0.1, "volume": null}, {"date": "1991-08-20", "close": 0.1, "volume": 10900.0}, {"date": "1991-08-21", "close": 0.1, "volume": null}, {"date": "1991-08-22", "close": 0.12, "volume": 776000.0}, {"date": "1991-08-23", "close": 0.13, "volume": 40000.0}, {"date": "1991-08-26", "close": 0.12, "volume": 43600.0}, {"date": "1991-08-27", "close": 0.13, "volume": 57800.0}, {"date": "1991-08-28", "close": 0.13, "volume": null}, {"date": "1991-08-29", "close": 0.15, "volume": 1070000.0}, {"date": "1991-08-30", "close": 0.17, "volume": 118000.0}, {"date": "1991-09-02", "close": 0.17, "volume": 34000.0}, {"date": "1991-09-03", "close": 0.16, "volume": 26300.0}, {"date": "1991-09-04", "close": 0.16, "volume": null}, {"date": "1991-09-05", "close": 0.16, "volume": null}, {"date": "1991-09-06", "close": 0.16, "volume": 10000.0}, {"date": "1991-09-09", "close": 0.16, "volume": 24000.0}, {"date": "1991-09-10", "close": 0.16, "volume": 46000.0}, {"date": "1991-09-11", "close": 0.17, "volume": 94000.0}, {"date": "1991-09-12", "close": 0.16, "volume": 250000.0}, {"date": "1991-09-13", "close": 0.17, "volume": 296000.0}, {"date": "1991-09-16", "close": 0.17, "volume": null}, {"date": "1991-09-17", "close": 0.16, "volume": 126000.0}, {"date": "1991-09-18", "close": 0.16, "volume": 156000.0}, {"date": "1991-09-19", "close": 0.16, "volume": 86300.0}, {"date": "1991-09-20", "close": 0.16, "volume": 31500.0}, {"date": "1991-09-23", "close": 0.16, "volume": 27900.0}, {"date": "1991-09-24", "close": 0.16, "volume": 10000.0}, {"date": "1991-09-25", "close": 0.16, "volume": null}, {"date": "1991-09-26", "close": 0.17, "volume": 95800.0}, {"date": "1991-09-27", "close": 0.17, "volume": null}, {"date": "1991-09-30", "close": 0.16, "volume": 56300.0}, {"date": "1991-10-01", "close": 0.17, "volume": 30000.0}, {"date": "1991-10-02", "close": 0.17, "volume": null}, {"date": "1991-10-03", "close": 0.17, "volume": null}, {"date": "1991-10-04", "close": 0.16, "volume": 10000.0}, {"date": "1991-10-07", "close": 0.16, "volume": 28000.0}, {"date": "1991-10-08", "close": 0.16, "volume": null}, {"date": "1991-10-09", "close": 0.16, "volume": null}, {"date": "1991-10-10", "close": 0.16, "volume": null}, {"date": "1991-10-11", "close": 0.16, "volume": null}, {"date": "1991-10-14", "close": 0.16, "volume": 216000.0}, {"date": "1991-10-15", "close": 0.16, "volume": null}, {"date": "1991-10-16", "close": 0.16, "volume": 30000.0}, {"date": "1991-10-17", "close": 0.16, "volume": null}, {"date": "1991-10-18", "close": 0.16, "volume": null}, {"date": "1991-10-21", "close": 0.15, "volume": 27000.0}, {"date": "1991-10-22", "close": 0.15, "volume": null}, {"date": "1991-10-23", "close": 0.15, "volume": null}, {"date": "1991-10-24", "close": 0.15, "volume": 100000.0}, {"date": "1991-10-25", "close": 0.15, "volume": null}, {"date": "1991-10-28", "close": 0.15, "volume": null}, {"date": "1991-10-29", "close": 0.14, "volume": 30500.0}, {"date": "1991-10-30", "close": 0.14, "volume": null}, {"date": "1991-10-31", "close": 0.14, "volume": null}, {"date": "1991-11-01", "close": 0.16, "volume": 305700.0}, {"date": "1991-11-04", "close": 0.16, "volume": 290000.0}, {"date": "1991-11-05", "close": 0.16, "volume": null}, {"date": "1991-11-06", "close": 0.16, "volume": null}, {"date": "1991-11-07", "close": 0.16, "volume": 36000.0}, {"date": "1991-11-08", "close": 0.16, "volume": null}, {"date": "1991-11-11", "close": 0.16, "volume": null}, {"date": "1991-11-12", "close": 0.15, "volume": 343600.0}, {"date": "1991-11-13", "close": 0.15, "volume": 177000.0}, {"date": "1991-11-14", "close": 0.15, "volume": null}, {"date": "1991-11-15", "close": 0.15, "volume": null}, {"date": "1991-11-18", "close": 0.14, "volume": 20000.0}, {"date": "1991-11-19", "close": 0.14, "volume": null}, {"date": "1991-11-20", "close": 0.13, "volume": 10000.0}, {"date": "1991-11-21", "close": 0.13, "volume": null}, {"date": "1991-11-22", "close": 0.13, "volume": 40000.0}, {"date": "1991-11-25", "close": 0.13, "volume": 6000.0}, {"date": "1991-11-26", "close": 0.13, "volume": 4000.0}, {"date": "1991-11-27", "close": 0.13, "volume": null}, {"date": "1991-11-28", "close": 0.12, "volume": 10000.0}, {"date": "1991-11-29", "close": 0.11, "volume": 110000.0}, {"date": "1991-12-02", "close": 0.11, "volume": null}, {"date": "1991-12-03", "close": 0.11, "volume": null}, {"date": "1991-12-04", "close": 0.12, "volume": 32600.0}, {"date": "1991-12-05", "close": 0.12, "volume": null}, {"date": "1991-12-06", "close": 0.12, "volume": null}, {"date": "1991-12-09", "close": 0.12, "volume": null}, {"date": "1991-12-10", "close": 0.13, "volume": 43200.0}, {"date": "1991-12-11", "close": 0.13, "volume": null}, {"date": "1991-12-12", "close": 0.13, "volume": null}, {"date": "1991-12-13", "close": 0.14, "volume": 6000.0}, {"date": "1991-12-16", "close": 0.14, "volume": null}, {"date": "1991-12-17", "close": 0.13, "volume": 102800.0}, {"date": "1991-12-18", "close": 0.135, "volume": 2000.0}, {"date": "1991-12-19", "close": 0.135, "volume": null}, {"date": "1991-12-20", "close": 0.135, "volume": null}, {"date": "1991-12-23", "close": 0.13, "volume": 84000.0}, {"date": "1991-12-24", "close": 0.13, "volume": null}, {"date": "1991-12-25", "close": 0.13, "volume": null}, {"date": "1991-12-26", "close": 0.13, "volume": null}, {"date": "1991-12-27", "close": 0.13, "volume": null}, {"date": "1991-12-30", "close": 0.13, "volume": null}, {"date": "1991-12-31", "close": 0.13, "volume": null}, {"date": "1992-01-01", "close": 0.13, "volume": null}, {"date": "1992-01-02", "close": 0.14, "volume": 20000.0}, {"date": "1992-01-03", "close": 0.14, "volume": null}, {"date": "1992-01-06", "close": 0.14, "volume": null}, {"date": "1992-01-07", "close": 0.14, "volume": null}, {"date": "1992-01-08", "close": 0.13, "volume": 133800.0}, {"date": "1992-01-09", "close": 0.13, "volume": null}, {"date": "1992-01-10", "close": 0.13, "volume": null}, {"date": "1992-01-13", "close": 0.14, "volume": 26000.0}, {"date": "1992-01-14", "close": 0.14, "volume": null}, {"date": "1992-01-15", "close": 0.14, "volume": null}, {"date": "1992-01-16", "close": 0.14, "volume": null}, {"date": "1992-01-17", "close": 0.14, "volume": null}, {"date": "1992-01-20", "close": 0.13, "volume": 20000.0}, {"date": "1992-01-21", "close": 0.13, "volume": null}, {"date": "1992-01-22", "close": 0.12, "volume": 132700.0}, {"date": "1992-01-23", "close": 0.12, "volume": 64000.0}, {"date": "1992-01-24", "close": 0.12, "volume": null}, {"date": "1992-01-27", "close": 0.12, "volume": null}, {"date": "1992-01-28", "close": 0.12, "volume": null}, {"date": "1992-01-29", "close": 0.12, "volume": null}, {"date": "1992-01-30", "close": 0.12, "volume": null}, {"date": "1992-01-31", "close": 0.12, "volume": null}, {"date": "1992-02-03", "close": 0.12, "volume": 6000.0}, {"date": "1992-02-04", "close": 0.12, "volume": null}, {"date": "1992-02-05", "close": 0.12, "volume": null}, {"date": "1992-02-06", "close": 0.12, "volume": null}, {"date": "1992-02-07", "close": 0.12, "volume": null}, {"date": "1992-02-10", "close": 0.14, "volume": 50000.0}, {"date": "1992-02-11", "close": 0.14, "volume": 59300.0}, {"date": "1992-02-12", "close": 0.14, "volume": 17300.0}, {"date": "1992-02-13", "close": 0.14, "volume": null}, {"date": "1992-02-14", "close": 0.14, "volume": null}, {"date": "1992-02-17", "close": 0.15, "volume": 158300.0}, {"date": "1992-02-18", "close": 0.15, "volume": null}, {"date": "1992-02-19", "close": 0.15, "volume": null}, {"date": "1992-02-20", "close": 0.15, "volume": null}, {"date": "1992-02-21", "close": 0.15, "volume": null}, {"date": "1992-02-24", "close": 0.15, "volume": 336000.0}, {"date": "1992-02-25", "close": 0.15, "volume": null}, {"date": "1992-02-26", "close": 0.15, "volume": 50000.0}, {"date": "1992-02-27", "close": 0.15, "volume": 170000.0}, {"date": "1992-02-28", "close": 0.15, "volume": 206000.0}, {"date": "1992-03-02", "close": 0.14, "volume": 58000.0}, {"date": "1992-03-03", "close": 0.14, "volume": null}, {"date": "1992-03-04", "close": 0.13, "volume": 50900.0}, {"date": "1992-03-05", "close": 0.13, "volume": 2000.0}, {"date": "1992-03-06", "close": 0.13, "volume": null}, {"date": "1992-03-09", "close": 0.13, "volume": null}, {"date": "1992-03-10", "close": 0.13, "volume": null}, {"date": "1992-03-11", "close": 0.13, "volume": null}, {"date": "1992-03-12", "close": 0.13, "volume": 398500.0}, {"date": "1992-03-13", "close": 0.13, "volume": 20000.0}, {"date": "1992-03-16", "close": 0.13, "volume": null}, {"date": "1992-03-17", "close": 0.12, "volume": 178900.0}, {"date": "1992-03-18", "close": 0.12, "volume": null}, {"date": "1992-03-19", "close": 0.12, "volume": null}, {"date": "1992-03-20", "close": 0.12, "volume": null}, {"date": "1992-03-23", "close": 0.11, "volume": 124900.0}, {"date": "1992-03-24", "close": 0.11, "volume": null}, {"date": "1992-03-25", "close": 0.11, "volume": null}, {"date": "1992-03-26", "close": 0.11, "volume": null}, {"date": "1992-03-27", "close": 0.11, "volume": null}, {"date": "1992-03-30", "close": 0.11, "volume": null}, {"date": "1992-03-31", "close": 0.11, "volume": null}, {"date": "1992-04-01", "close": 0.12, "volume": 20000.0}, {"date": "1992-04-02", "close": 0.12, "volume": 80000.0}, {"date": "1992-04-03", "close": 0.12, "volume": 10000.0}, {"date": "1992-04-06", "close": 0.12, "volume": 60000.0}, {"date": "1992-04-07", "close": 0.12, "volume": null}, {"date": "1992-04-08", "close": 0.11, "volume": 8000.0}, {"date": "1992-04-09", "close": 0.11, "volume": null}, {"date": "1992-04-10", "close": 0.11, "volume": null}, {"date": "1992-04-13", "close": 0.11, "volume": 17300.0}, {"date": "1992-04-14", "close": 0.11, "volume": null}, {"date": "1992-04-15", "close": 0.11, "volume": null}, {"date": "1992-04-16", "close": 0.11, "volume": null}, {"date": "1992-04-17", "close": 0.11, "volume": null}, {"date": "1992-04-20", "close": 0.11, "volume": null}, {"date": "1992-04-21", "close": 0.11, "volume": null}, {"date": "1992-04-22", "close": 0.11, "volume": null}, {"date": "1992-04-23", "close": 0.11, "volume": null}, {"date": "1992-04-24", "close": 0.11, "volume": null}, {"date": "1992-04-27", "close": 0.11, "volume": null}, {"date": "1992-04-28", "close": 0.11, "volume": null}, {"date": "1992-04-29", "close": 0.11, "volume": null}, {"date": "1992-04-30", "close": 0.11, "volume": null}, {"date": "1992-05-01", "close": 0.11, "volume": null}, {"date": "1992-05-04", "close": 0.11, "volume": null}, {"date": "1992-05-05", "close": 0.11, "volume": null}, {"date": "1992-05-06", "close": 0.14, "volume": 30000.0}, {"date": "1992-05-07", "close": 0.14, "volume": null}, {"date": "1992-05-08", "close": 0.14, "volume": null}, {"date": "1992-05-11", "close": 0.14, "volume": null}, {"date": "1992-05-12", "close": 0.14, "volume": null}, {"date": "1992-05-13", "close": 0.14, "volume": null}, {"date": "1992-05-14", "close": 0.14, "volume": null}, {"date": "1992-05-15", "close": 0.14, "volume": null}, {"date": "1992-05-18", "close": 0.12, "volume": 30000.0}, {"date": "1992-05-19", "close": 0.12, "volume": 11700.0}, {"date": "1992-05-20", "close": 0.12, "volume": null}, {"date": "1992-05-21", "close": 0.12, "volume": null}, {"date": "1992-05-22", "close": 0.12, "volume": 2000.0}, {"date": "1992-05-25", "close": 0.12, "volume": null}, {"date": "1992-05-26", "close": 0.12, "volume": null}, {"date": "1992-05-27", "close": 0.12, "volume": null}, {"date": "1992-05-28", "close": 0.12, "volume": null}, {"date": "1992-05-29", "close": 0.12, "volume": null}, {"date": "1992-06-01", "close": 0.13, "volume": 10000.0}, {"date": "1992-06-02", "close": 0.12, "volume": 700000.0}, {"date": "1992-06-03", "close": 0.12, "volume": null}, {"date": "1992-06-04", "close": 0.12, "volume": null}, {"date": "1992-06-05", "close": 0.12, "volume": null}, {"date": "1992-06-08", "close": 0.12, "volume": null}, {"date": "1992-06-09", "close": 0.12, "volume": null}, {"date": "1992-06-10", "close": 0.12, "volume": null}, {"date": "1992-06-11", "close": 0.12, "volume": 20000.0}, {"date": "1992-06-12", "close": 0.12, "volume": null}, {"date": "1992-06-15", "close": 0.14, "volume": 50000.0}, {"date": "1992-06-16", "close": 0.14, "volume": null}, {"date": "1992-06-17", "close": 0.14, "volume": null}, {"date": "1992-06-18", "close": 0.15, "volume": 4000.0}, {"date": "1992-06-19", "close": 0.12, "volume": 40500.0}, {"date": "1992-06-22", "close": 0.12, "volume": null}, {"date": "1992-06-23", "close": 0.12, "volume": 43600.0}, {"date": "1992-06-24", "close": 0.11, "volume": 100000.0}, {"date": "1992-06-25", "close": 0.11, "volume": 6000.0}, {"date": "1992-06-26", "close": 0.11, "volume": 2000.0}, {"date": "1992-06-29", "close": 0.11, "volume": null}, {"date": "1992-06-30", "close": 0.11, "volume": null}, {"date": "1992-07-01", "close": 0.11, "volume": 26200.0}, {"date": "1992-07-02", "close": 0.11, "volume": null}, {"date": "1992-07-03", "close": 0.11, "volume": null}, {"date": "1992-07-06", "close": 0.11, "volume": 4000.0}, {"date": "1992-07-07", "close": 0.11, "volume": null}, {"date": "1992-07-08", "close": 0.11, "volume": null}, {"date": "1992-07-09", "close": 0.11, "volume": null}, {"date": "1992-07-10", "close": 0.095, "volume": 1120100.0}, {"date": "1992-07-13", "close": 0.095, "volume": 2000.0}, {"date": "1992-07-14", "close": 0.095, "volume": null}, {"date": "1992-07-15", "close": 0.095, "volume": null}, {"date": "1992-07-16", "close": 0.095, "volume": null}, {"date": "1992-07-17", "close": 0.095, "volume": null}, {"date": "1992-07-20", "close": 0.095, "volume": null}, {"date": "1992-07-21", "close": 0.095, "volume": null}, {"date": "1992-07-22", "close": 0.095, "volume": null}, {"date": "1992-07-23", "close": 0.095, "volume": null}, {"date": "1992-07-24", "close": 0.095, "volume": null}, {"date": "1992-07-27", "close": 0.095, "volume": null}, {"date": "1992-07-28", "close": 0.095, "volume": null}, {"date": "1992-07-29", "close": 0.095, "volume": null}, {"date": "1992-07-30", "close": 0.095, "volume": null}, {"date": "1992-07-31", "close": 0.1, "volume": 102000.0}, {"date": "1992-08-03", "close": 0.1, "volume": null}, {"date": "1992-08-04", "close": 0.1, "volume": null}, {"date": "1992-08-05", "close": 0.1, "volume": null}, {"date": "1992-08-06", "close": 0.1, "volume": null}, {"date": "1992-08-07", "close": 0.095, "volume": 12600.0}, {"date": "1992-08-10", "close": 0.095, "volume": null}, {"date": "1992-08-11", "close": 0.095, "volume": 30200.0}, {"date": "1992-08-12", "close": 0.095, "volume": null}, {"date": "1992-08-13", "close": 0.095, "volume": null}, {"date": "1992-08-14", "close": 0.095, "volume": 2000.0}, {"date": "1992-08-17", "close": 0.095, "volume": null}, {"date": "1992-08-18", "close": 0.095, "volume": 7500.0}, {"date": "1992-08-19", "close": 0.095, "volume": null}, {"date": "1992-08-20", "close": 0.095, "volume": null}, {"date": "1992-08-21", "close": 0.1, "volume": 2000.0}, {"date": "1992-08-24", "close": 0.1, "volume": null}, {"date": "1992-08-25", "close": 0.1, "volume": null}, {"date": "1992-08-26", "close": 0.1, "volume": null}, {"date": "1992-08-27", "close": 0.1, "volume": null}, {"date": "1992-08-28", "close": 0.1, "volume": 30000.0}, {"date": "1992-08-31", "close": 0.1, "volume": null}, {"date": "1992-09-01", "close": 0.1, "volume": null}, {"date": "1992-09-02", "close": 0.1, "volume": null}, {"date": "1992-09-03", "close": 0.1, "volume": null}, {"date": "1992-09-04", "close": 0.1, "volume": null}, {"date": "1992-09-07", "close": 0.1, "volume": null}, {"date": "1992-09-08", "close": 0.1, "volume": 73300.0}, {"date": "1992-09-09", "close": 0.1, "volume": null}, {"date": "1992-09-10", "close": 0.1, "volume": null}, {"date": "1992-09-11", "close": 0.1, "volume": 2000.0}, {"date": "1992-09-14", "close": 0.1, "volume": null}, {"date": "1992-09-15", "close": 0.095, "volume": 25900.0}, {"date": "1992-09-16", "close": 0.095, "volume": null}, {"date": "1992-09-17", "close": 0.095, "volume": null}, {"date": "1992-09-18", "close": 0.095, "volume": 2000.0}, {"date": "1992-09-21", "close": 0.095, "volume": null}, {"date": "1992-09-22", "close": 0.095, "volume": null}, {"date": "1992-09-23", "close": 0.095, "volume": null}, {"date": "1992-09-24", "close": 0.095, "volume": null}, {"date": "1992-09-25", "close": 0.095, "volume": null}, {"date": "1992-09-28", "close": 0.095, "volume": null}, {"date": "1992-09-29", "close": 0.095, "volume": null}, {"date": "1992-09-30", "close": 0.095, "volume": null}, {"date": "1992-10-01", "close": 0.095, "volume": null}, {"date": "1992-10-02", "close": 0.095, "volume": null}, {"date": "1992-10-05", "close": 0.095, "volume": 26000.0}, {"date": "1992-10-06", "close": 0.095, "volume": null}, {"date": "1992-10-07", "close": 0.095, "volume": 100000.0}, {"date": "1992-10-08", "close": 0.095, "volume": null}, {"date": "1992-10-09", "close": 0.095, "volume": null}, {"date": "1992-10-12", "close": 0.095, "volume": 1168100.0}, {"date": "1992-10-13", "close": 0.095, "volume": 277200.0}, {"date": "1992-10-14", "close": 0.095, "volume": null}, {"date": "1992-10-15", "close": 0.095, "volume": null}, {"date": "1992-10-16", "close": 0.095, "volume": null}, {"date": "1992-10-19", "close": 0.095, "volume": null}, {"date": "1992-10-20", "close": 0.095, "volume": 32700.0}, {"date": "1992-10-21", "close": 0.095, "volume": null}, {"date": "1992-10-22", "close": 0.095, "volume": null}, {"date": "1992-10-23", "close": 0.095, "volume": null}, {"date": "1992-10-26", "close": 0.095, "volume": 2000.0}, {"date": "1992-10-27", "close": 0.095, "volume": null}, {"date": "1992-10-28", "close": 0.095, "volume": null}, {"date": "1992-10-29", "close": 0.095, "volume": 8100.0}, {"date": "1992-10-30", "close": 0.095, "volume": null}, {"date": "1992-11-02", "close": 0.095, "volume": null}, {"date": "1992-11-03", "close": 0.095, "volume": null}, {"date": "1992-11-04", "close": 0.095, "volume": null}, {"date": "1992-11-05", "close": 0.095, "volume": null}, {"date": "1992-11-06", "close": 0.095, "volume": null}, {"date": "1992-11-09", "close": 0.095, "volume": null}, {"date": "1992-11-10", "close": 0.095, "volume": 337000.0}, {"date": "1992-11-11", "close": 0.095, "volume": 105000.0}, {"date": "1992-11-12", "close": 0.095, "volume": null}, {"date": "1992-11-13", "close": 0.095, "volume": null}, {"date": "1992-11-16", "close": 0.095, "volume": 132000.0}, {"date": "1992-11-17", "close": 0.095, "volume": null}, {"date": "1992-11-18", "close": 0.095, "volume": null}, {"date": "1992-11-19", "close": 0.095, "volume": null}, {"date": "1992-11-20", "close": 0.095, "volume": 40000.0}, {"date": "1992-11-23", "close": 0.095, "volume": null}, {"date": "1992-11-24", "close": 0.095, "volume": null}, {"date": "1992-11-25", "close": 0.095, "volume": null}, {"date": "1992-11-26", "close": 0.095, "volume": null}, {"date": "1992-11-27", "close": 0.095, "volume": null}, {"date": "1992-11-30", "close": 0.095, "volume": null}, {"date": "1992-12-01", "close": 0.095, "volume": null}, {"date": "1992-12-02", "close": 0.095, "volume": null}, {"date": "1992-12-03", "close": 0.095, "volume": null}, {"date": "1992-12-04", "close": 0.095, "volume": null}, {"date": "1992-12-07", "close": 0.095, "volume": null}, {"date": "1992-12-08", "close": 0.095, "volume": 10900.0}, {"date": "1992-12-09", "close": 0.095, "volume": 16000.0}, {"date": "1992-12-10", "close": 0.095, "volume": null}, {"date": "1992-12-11", "close": 0.095, "volume": null}, {"date": "1992-12-14", "close": 0.095, "volume": null}, {"date": "1992-12-15", "close": 0.095, "volume": null}, {"date": "1992-12-16", "close": 0.095, "volume": 30000.0}, {"date": "1992-12-17", "close": 0.095, "volume": null}, {"date": "1992-12-18", "close": 0.095, "volume": null}, {"date": "1992-12-21", "close": 0.095, "volume": null}, {"date": "1992-12-22", "close": 0.095, "volume": null}, {"date": "1992-12-23", "close": 0.095, "volume": null}, {"date": "1992-12-24", "close": 0.095, "volume": null}, {"date": "1992-12-25", "close": 0.095, "volume": null}, {"date": "1992-12-28", "close": 0.095, "volume": null}, {"date": "1992-12-29", "close": 0.095, "volume": null}, {"date": "1992-12-30", "close": 0.095, "volume": null}, {"date": "1992-12-31", "close": 0.095, "volume": null}, {"date": "1993-01-01", "close": 0.095, "volume": null}, {"date": "1993-01-04", "close": 0.095, "volume": null}, {"date": "1993-01-05", "close": 0.095, "volume": 30000.0}, {"date": "1993-01-06", "close": 0.095, "volume": null}, {"date": "1993-01-07", "close": 0.095, "volume": null}, {"date": "1993-01-08", "close": 0.095, "volume": 50000.0}, {"date": "1993-01-11", "close": 0.095, "volume": null}, {"date": "1993-01-12", "close": 0.095, "volume": null}, {"date": "1993-01-13", "close": 0.095, "volume": null}, {"date": "1993-01-14", "close": 0.095, "volume": null}, {"date": "1993-01-15", "close": 0.095, "volume": null}, {"date": "1993-01-18", "close": 0.095, "volume": 76300.0}, {"date": "1993-01-19", "close": 0.095, "volume": 70000.0}, {"date": "1993-01-20", "close": 0.095, "volume": null}, {"date": "1993-01-21", "close": 0.095, "volume": null}, {"date": "1993-01-22", "close": 0.095, "volume": null}, {"date": "1993-01-25", "close": 0.095, "volume": null}, {"date": "1993-01-26", "close": 0.095, "volume": null}, {"date": "1993-01-27", "close": 0.095, "volume": 30000.0}, {"date": "1993-01-28", "close": 0.095, "volume": null}, {"date": "1993-01-29", "close": 0.095, "volume": null}, {"date": "1993-02-01", "close": 0.095, "volume": 80000.0}, {"date": "1993-02-02", "close": 0.095, "volume": null}, {"date": "1993-02-03", "close": 0.095, "volume": null}, {"date": "1993-02-04", "close": 0.095, "volume": null}, {"date": "1993-02-05", "close": 0.095, "volume": null}, {"date": "1993-02-08", "close": 0.095, "volume": null}, {"date": "1993-02-09", "close": 0.095, "volume": null}, {"date": "1993-02-10", "close": 0.095, "volume": 10000.0}, {"date": "1993-02-11", "close": 0.095, "volume": null}, {"date": "1993-02-12", "close": 0.095, "volume": null}, {"date": "1993-02-15", "close": 0.11, "volume": 114500.0}, {"date": "1993-02-16", "close": 0.11, "volume": null}, {"date": "1993-02-17", "close": 0.11, "volume": 50000.0}, {"date": "1993-02-18", "close": 0.095, "volume": 4000.0}, {"date": "1993-02-19", "close": 0.095, "volume": null}, {"date": "1993-02-22", "close": 0.095, "volume": null}, {"date": "1993-02-23", "close": 0.11, "volume": 98300.0}, {"date": "1993-02-24", "close": 0.11, "volume": null}, {"date": "1993-02-25", "close": 0.11, "volume": 99700.0}, {"date": "1993-02-26", "close": 0.11, "volume": 32100.0}, {"date": "1993-03-01", "close": 0.11, "volume": 2000.0}, {"date": "1993-03-02", "close": 0.11, "volume": null}, {"date": "1993-03-03", "close": 0.11, "volume": null}, {"date": "1993-03-04", "close": 0.11, "volume": null}, {"date": "1993-03-05", "close": 0.11, "volume": null}, {"date": "1993-03-08", "close": 0.11, "volume": 200000.0}, {"date": "1993-03-09", "close": 0.11, "volume": null}, {"date": "1993-03-10", "close": 0.11, "volume": null}, {"date": "1993-03-11", "close": 0.11, "volume": null}, {"date": "1993-03-12", "close": 0.11, "volume": null}, {"date": "1993-03-15", "close": 0.11, "volume": null}, {"date": "1993-03-16", "close": 0.11, "volume": null}, {"date": "1993-03-17", "close": 0.11, "volume": null}, {"date": "1993-03-18", "close": 0.11, "volume": null}, {"date": "1993-03-19", "close": 0.11, "volume": null}, {"date": "1993-03-22", "close": 0.11, "volume": 53400.0}, {"date": "1993-03-23", "close": 0.11, "volume": null}, {"date": "1993-03-24", "close": 0.11, "volume": 20000.0}, {"date": "1993-03-25", "close": 0.12, "volume": 628400.0}, {"date": "1993-03-26", "close": 0.13, "volume": 17000.0}, {"date": "1993-03-29", "close": 0.13, "volume": 14000.0}, {"date": "1993-03-30", "close": 0.13, "volume": null}, {"date": "1993-03-31", "close": 0.13, "volume": null}, {"date": "1993-04-01", "close": 0.11, "volume": 2437500.0}, {"date": "1993-04-02", "close": 0.11, "volume": null}, {"date": "1993-04-05", "close": 0.12, "volume": 2000.0}, {"date": "1993-04-06", "close": 0.12, "volume": null}, {"date": "1993-04-07", "close": 0.12, "volume": null}, {"date": "1993-04-08", "close": 0.12, "volume": null}, {"date": "1993-04-09", "close": 0.12, "volume": null}, {"date": "1993-04-12", "close": 0.12, "volume": null}, {"date": "1993-04-13", "close": 0.12, "volume": 8000.0}, {"date": "1993-04-14", "close": 0.12, "volume": 30800.0}, {"date": "1993-04-15", "close": 0.12, "volume": 4000.0}, {"date": "1993-04-16", "close": 0.13, "volume": 536000.0}, {"date": "1993-04-19", "close": 0.13, "volume": null}, {"date": "1993-04-20", "close": 0.13, "volume": null}, {"date": "1993-04-21", "close": 0.13, "volume": null}, {"date": "1993-04-22", "close": 0.13, "volume": null}, {"date": "1993-04-23", "close": 0.13, "volume": null}, {"date": "1993-04-26", "close": 0.13, "volume": null}, {"date": "1993-04-27", "close": 0.12, "volume": 55400.0}, {"date": "1993-04-28", "close": 0.12, "volume": null}, {"date": "1993-04-29", "close": 0.12, "volume": 44900.0}, {"date": "1993-04-30", "close": 0.12, "volume": 47700.0}, {"date": "1993-05-03", "close": 0.12, "volume": 2000.0}, {"date": "1993-05-04", "close": 0.12, "volume": null}, {"date": "1993-05-05", "close": 0.12, "volume": 10000.0}, {"date": "1993-05-06", "close": 0.12, "volume": null}, {"date": "1993-05-07", "close": 0.12, "volume": 103600.0}, {"date": "1993-05-10", "close": 0.12, "volume": 14500.0}, {"date": "1993-05-11", "close": 0.12, "volume": null}, {"date": "1993-05-12", "close": 0.12, "volume": 2000.0}, {"date": "1993-05-13", "close": 0.12, "volume": 3600.0}, {"date": "1993-05-14", "close": 0.12, "volume": 50000.0}, {"date": "1993-05-17", "close": 0.12, "volume": null}, {"date": "1993-05-18", "close": 0.12, "volume": 68100.0}, {"date": "1993-05-19", "close": 0.12, "volume": null}, {"date": "1993-05-20", "close": 0.12, "volume": null}, {"date": "1993-05-21", "close": 0.12, "volume": null}, {"date": "1993-05-24", "close": 0.12, "volume": null}, {"date": "1993-05-25", "close": 0.12, "volume": null}, {"date": "1993-05-26", "close": 0.12, "volume": null}, {"date": "1993-05-27", "close": 0.12, "volume": 20000.0}, {"date": "1993-05-28", "close": 0.12, "volume": null}, {"date": "1993-05-31", "close": 0.12, "volume": 62000.0}, {"date": "1993-06-01", "close": 0.12, "volume": 81800.0}, {"date": "1993-06-02", "close": 0.12, "volume": 2000.0}, {"date": "1993-06-03", "close": 0.12, "volume": 36000.0}, {"date": "1993-06-04", "close": 0.13, "volume": 20000.0}, {"date": "1993-06-07", "close": 0.13, "volume": 100000.0}, {"date": "1993-06-08", "close": 0.13, "volume": 64000.0}, {"date": "1993-06-09", "close": 0.13, "volume": null}, {"date": "1993-06-10", "close": 0.13, "volume": 406000.0}, {"date": "1993-06-11", "close": 0.13, "volume": null}, {"date": "1993-06-14", "close": 0.13, "volume": null}, {"date": "1993-06-15", "close": 0.14, "volume": 2000.0}, {"date": "1993-06-16", "close": 0.14, "volume": null}, {"date": "1993-06-17", "close": 0.14, "volume": null}, {"date": "1993-06-18", "close": 0.14, "volume": 24000.0}, {"date": "1993-06-21", "close": 0.14, "volume": null}, {"date": "1993-06-22", "close": 0.14, "volume": 20000.0}, {"date": "1993-06-23", "close": 0.14, "volume": null}, {"date": "1993-06-24", "close": 0.14, "volume": null}, {"date": "1993-06-25", "close": 0.13, "volume": 10000.0}, {"date": "1993-06-28", "close": 0.13, "volume": null}, {"date": "1993-06-29", "close": 0.13, "volume": 24000.0}, {"date": "1993-06-30", "close": 0.13, "volume": 20000.0}, {"date": "1993-07-01", "close": 0.13, "volume": 80000.0}, {"date": "1993-07-02", "close": 0.13, "volume": 36000.0}, {"date": "1993-07-05", "close": 0.13, "volume": null}, {"date": "1993-07-06", "close": 0.13, "volume": 56800.0}, {"date": "1993-07-07", "close": 0.13, "volume": 102000.0}, {"date": "1993-07-08", "close": 0.13, "volume": null}, {"date": "1993-07-09", "close": 0.13, "volume": 20000.0}, {"date": "1993-07-12", "close": 0.13, "volume": 9000.0}, {"date": "1993-07-13", "close": 0.13, "volume": 70000.0}, {"date": "1993-07-14", "close": 0.13, "volume": null}, {"date": "1993-07-15", "close": 0.13, "volume": null}, {"date": "1993-07-16", "close": 0.14, "volume": 2000.0}, {"date": "1993-07-19", "close": 0.13, "volume": 10000.0}, {"date": "1993-07-20", "close": 0.13, "volume": null}, {"date": "1993-07-21", "close": 0.14, "volume": 100000.0}, {"date": "1993-07-22", "close": 0.14, "volume": 1062000.0}, {"date": "1993-07-23", "close": 0.13, "volume": 16300.0}, {"date": "1993-07-26", "close": 0.13, "volume": null}, {"date": "1993-07-27", "close": 0.13, "volume": 75000.0}, {"date": "1993-07-28", "close": 0.13, "volume": null}, {"date": "1993-07-29", "close": 0.13, "volume": 36000.0}, {"date": "1993-07-30", "close": 0.14, "volume": 12900.0}, {"date": "1993-08-02", "close": 0.14, "volume": 31500.0}, {"date": "1993-08-03", "close": 0.14, "volume": 52000.0}, {"date": "1993-08-04", "close": 0.14, "volume": null}, {"date": "1993-08-05", "close": 0.15, "volume": 200000.0}, {"date": "1993-08-06", "close": 0.15, "volume": null}, {"date": "1993-08-09", "close": 0.15, "volume": null}, {"date": "1993-08-10", "close": 0.15, "volume": null}, {"date": "1993-08-11", "close": 0.15, "volume": 10000.0}, {"date": "1993-08-12", "close": 0.15, "volume": null}, {"date": "1993-08-13", "close": 0.14, "volume": 40200.0}, {"date": "1993-08-16", "close": 0.14, "volume": null}, {"date": "1993-08-17", "close": 0.14, "volume": 2000.0}, {"date": "1993-08-18", "close": 0.14, "volume": null}, {"date": "1993-08-19", "close": 0.15, "volume": 210000.0}, {"date": "1993-08-20", "close": 0.15, "volume": 100700.0}, {"date": "1993-08-23", "close": 0.14, "volume": 10000.0}, {"date": "1993-08-24", "close": 0.14, "volume": 9600.0}, {"date": "1993-08-25", "close": 0.14, "volume": 2000.0}, {"date": "1993-08-26", "close": 0.14, "volume": null}, {"date": "1993-08-27", "close": 0.15, "volume": 210000.0}, {"date": "1993-08-30", "close": 0.17, "volume": 30000.0}, {"date": "1993-08-31", "close": 0.17, "volume": 268000.0}, {"date": "1993-09-01", "close": 0.17, "volume": 430000.0}, {"date": "1993-09-02", "close": 0.17, "volume": 300000.0}, {"date": "1993-09-03", "close": 0.17, "volume": null}, {"date": "1993-09-06", "close": 0.17, "volume": null}, {"date": "1993-09-07", "close": 0.18, "volume": 20000.0}, {"date": "1993-09-08", "close": 0.17, "volume": 8100.0}, {"date": "1993-09-09", "close": 0.18, "volume": 10000.0}, {"date": "1993-09-10", "close": 0.18, "volume": 14000.0}, {"date": "1993-09-13", "close": 0.18, "volume": null}, {"date": "1993-09-14", "close": 0.16, "volume": 5200.0}, {"date": "1993-09-15", "close": 0.16, "volume": 44000.0}, {"date": "1993-09-16", "close": 0.17, "volume": 32000.0}, {"date": "1993-09-17", "close": 0.16, "volume": 2700.0}, {"date": "1993-09-20", "close": 0.17, "volume": 4000.0}, {"date": "1993-09-21", "close": 0.16, "volume": 50000.0}, {"date": "1993-09-22", "close": 0.17, "volume": 125000.0}, {"date": "1993-09-23", "close": 0.17, "volume": 24000.0}, {"date": "1993-09-24", "close": 0.16, "volume": 50000.0}, {"date": "1993-09-27", "close": 0.16, "volume": null}, {"date": "1993-09-28", "close": 0.17, "volume": 20000.0}, {"date": "1993-09-29", "close": 0.17, "volume": null}, {"date": "1993-09-30", "close": 0.17, "volume": 26000.0}, {"date": "1993-10-01", "close": 0.17, "volume": null}, {"date": "1993-10-04", "close": 0.17, "volume": null}, {"date": "1993-10-05", "close": 0.16, "volume": 100000.0}, {"date": "1993-10-06", "close": 0.16, "volume": null}, {"date": "1993-10-07", "close": 0.16, "volume": null}, {"date": "1993-10-08", "close": 0.16, "volume": 200000.0}, {"date": "1993-10-11", "close": 0.16, "volume": null}, {"date": "1993-10-12", "close": 0.17, "volume": 320000.0}, {"date": "1993-10-13", "close": 0.17, "volume": 350700.0}, {"date": "1993-10-14", "close": 0.17, "volume": 232000.0}, {"date": "1993-10-15", "close": 0.17, "volume": 273400.0}, {"date": "1993-10-18", "close": 0.17, "volume": 25000.0}, {"date": "1993-10-19", "close": 0.18, "volume": 240000.0}, {"date": "1993-10-20", "close": 0.18, "volume": 101000.0}, {"date": "1993-10-21", "close": 0.18, "volume": 101700.0}, {"date": "1993-10-22", "close": 0.18, "volume": 20000.0}, {"date": "1993-10-25", "close": 0.17, "volume": 30000.0}, {"date": "1993-10-26", "close": 0.17, "volume": 220000.0}, {"date": "1993-10-27", "close": 0.17, "volume": null}, {"date": "1993-10-28", "close": 0.17, "volume": null}, {"date": "1993-10-29", "close": 0.17, "volume": 1397700.0}, {"date": "1993-11-01", "close": 0.17, "volume": null}, {"date": "1993-11-02", "close": 0.17, "volume": 88000.0}, {"date": "1993-11-03", "close": 0.16, "volume": 28000.0}, {"date": "1993-11-04", "close": 0.16, "volume": 35300.0}, {"date": "1993-11-05", "close": 0.16, "volume": null}, {"date": "1993-11-08", "close": 0.16, "volume": null}, {"date": "1993-11-09", "close": 0.17, "volume": 178700.0}, {"date": "1993-11-10", "close": 0.17, "volume": 181800.0}, {"date": "1993-11-11", "close": 0.18, "volume": 160000.0}, {"date": "1993-11-12", "close": 0.18, "volume": 16000.0}, {"date": "1993-11-15", "close": 0.17, "volume": 883800.0}, {"date": "1993-11-16", "close": 0.17, "volume": 100000.0}, {"date": "1993-11-17", "close": 0.18, "volume": 602100.0}, {"date": "1993-11-18", "close": 0.18, "volume": 10000.0}, {"date": "1993-11-19", "close": 0.19, "volume": 6000.0}, {"date": "1993-11-22", "close": 0.18, "volume": 30000.0}, {"date": "1993-11-23", "close": 0.18, "volume": null}, {"date": "1993-11-24", "close": 0.18, "volume": 20000.0}, {"date": "1993-11-25", "close": 0.19, "volume": 10000.0}, {"date": "1993-11-26", "close": 0.19, "volume": 4000.0}, {"date": "1993-11-29", "close": 0.18, "volume": 60000.0}, {"date": "1993-11-30", "close": 0.18, "volume": null}, {"date": "1993-12-01", "close": 0.18, "volume": 6000.0}, {"date": "1993-12-02", "close": 0.19, "volume": 22000.0}, {"date": "1993-12-03", "close": 0.19, "volume": null}, {"date": "1993-12-06", "close": 0.19, "volume": null}, {"date": "1993-12-07", "close": 0.19, "volume": null}, {"date": "1993-12-08", "close": 0.19, "volume": null}, {"date": "1993-12-09", "close": 0.17, "volume": 6000.0}, {"date": "1993-12-10", "close": 0.17, "volume": 190000.0}, {"date": "1993-12-13", "close": 0.17, "volume": null}, {"date": "1993-12-14", "close": 0.18, "volume": 50000.0}, {"date": "1993-12-15", "close": 0.17, "volume": 65000.0}, {"date": "1993-12-16", "close": 0.17, "volume": null}, {"date": "1993-12-17", "close": 0.18, "volume": 100000.0}, {"date": "1993-12-20", "close": 0.18, "volume": 16000.0}, {"date": "1993-12-21", "close": 0.18, "volume": null}, {"date": "1993-12-22", "close": 0.18, "volume": 40000.0}, {"date": "1993-12-23", "close": 0.18, "volume": 30000.0}, {"date": "1993-12-24", "close": 0.18, "volume": null}, {"date": "1993-12-27", "close": 0.18, "volume": null}, {"date": "1993-12-28", "close": 0.18, "volume": null}, {"date": "1993-12-29", "close": 0.18, "volume": null}, {"date": "1993-12-30", "close": 0.17, "volume": 70000.0}, {"date": "1993-12-31", "close": 0.18, "volume": 10000.0}, {"date": "1994-01-03", "close": 0.18, "volume": null}, {"date": "1994-01-04", "close": 0.18, "volume": null}, {"date": "1994-01-05", "close": 0.18, "volume": 22000.0}, {"date": "1994-01-06", "close": 0.18, "volume": 41400.0}, {"date": "1994-01-07", "close": 0.18, "volume": 32000.0}, {"date": "1994-01-10", "close": 0.18, "volume": 150000.0}, {"date": "1994-01-11", "close": 0.18, "volume": 80000.0}, {"date": "1994-01-12", "close": 0.21, "volume": 2436700.0}, {"date": "1994-01-13", "close": 0.25, "volume": 542000.0}, {"date": "1994-01-14", "close": 0.3, "volume": 503300.0}, {"date": "1994-01-17", "close": 0.33, "volume": 1159400.0}, {"date": "1994-01-18", "close": 0.36, "volume": 1615000.0}, {"date": "1994-01-19", "close": 0.35, "volume": 538800.0}, {"date": "1994-01-20", "close": 0.35, "volume": null}, {"date": "1994-01-21", "close": 0.35, "volume": null}, {"date": "1994-01-24", "close": 0.35, "volume": null}, {"date": "1994-01-25", "close": 0.36, "volume": 733000.0}, {"date": "1994-01-26", "close": 0.36, "volume": null}, {"date": "1994-01-27", "close": 0.36, "volume": 641900.0}, {"date": "1994-01-28", "close": 0.39, "volume": 818000.0}, {"date": "1994-01-31", "close": 0.35, "volume": 687400.0}, {"date": "1994-02-01", "close": 0.34, "volume": 115000.0}, {"date": "1994-02-02", "close": 0.31, "volume": 317400.0}, {"date": "1994-02-03", "close": 0.33, "volume": 570900.0}, {"date": "1994-02-04", "close": 0.34, "volume": 503800.0}, {"date": "1994-02-07", "close": 0.32, "volume": 22000.0}, {"date": "1994-02-08", "close": 0.32, "volume": 28000.0}, {"date": "1994-02-09", "close": 0.32, "volume": 186000.0}, {"date": "1994-02-10", "close": 0.31, "volume": 70000.0}, {"date": "1994-02-11", "close": 0.28, "volume": 49500.0}, {"date": "1994-02-14", "close": 0.31, "volume": 374600.0}, {"date": "1994-02-15", "close": 0.28, "volume": 165000.0}, {"date": "1994-02-16", "close": 0.3, "volume": 216000.0}, {"date": "1994-02-17", "close": 0.3, "volume": 89000.0}, {"date": "1994-02-18", "close": 0.28, "volume": 87900.0}, {"date": "1994-02-21", "close": 0.28, "volume": 161100.0}, {"date": "1994-02-22", "close": 0.28, "volume": 191800.0}, {"date": "1994-02-23", "close": 0.28, "volume": 130000.0}, {"date": "1994-02-24", "close": 0.28, "volume": 304000.0}, {"date": "1994-02-25", "close": 0.25, "volume": 90000.0}, {"date": "1994-02-28", "close": 0.24, "volume": 110000.0}, {"date": "1994-03-01", "close": 0.24, "volume": 36200.0}, {"date": "1994-03-02", "close": 0.25, "volume": 156000.0}, {"date": "1994-03-03", "close": 0.27, "volume": 104000.0}, {"date": "1994-03-04", "close": 0.25, "volume": 304000.0}, {"date": "1994-03-07", "close": 0.25, "volume": null}, {"date": "1994-03-08", "close": 0.25, "volume": 10000.0}, {"date": "1994-03-09", "close": 0.26, "volume": 60000.0}, {"date": "1994-03-10", "close": 0.28, "volume": 640000.0}, {"date": "1994-03-11", "close": 0.29, "volume": 81000.0}, {"date": "1994-03-14", "close": 0.28, "volume": 58000.0}, {"date": "1994-03-15", "close": 0.3, "volume": 430000.0}, {"date": "1994-03-16", "close": 0.35, "volume": 748600.0}, {"date": "1994-03-17", "close": 0.39, "volume": 1163100.0}, {"date": "1994-03-18", "close": 0.36, "volume": 407000.0}, {"date": "1994-03-21", "close": 0.35, "volume": 656000.0}, {"date": "1994-03-22", "close": 0.35, "volume": 29000.0}, {"date": "1994-03-23", "close": 0.36, "volume": 253600.0}, {"date": "1994-03-24", "close": 0.35, "volume": 124000.0}, {"date": "1994-03-25", "close": 0.35, "volume": null}, {"date": "1994-03-28", "close": 0.34, "volume": 140000.0}, {"date": "1994-03-29", "close": 0.34, "volume": 97000.0}, {"date": "1994-03-30", "close": 0.32, "volume": 54000.0}, {"date": "1994-03-31", "close": 0.32, "volume": 100000.0}, {"date": "1994-04-01", "close": 0.32, "volume": null}, {"date": "1994-04-04", "close": 0.32, "volume": null}, {"date": "1994-04-05", "close": 0.3, "volume": 25000.0}, {"date": "1994-04-06", "close": 0.32, "volume": 201300.0}, {"date": "1994-04-07", "close": 0.3, "volume": 103000.0}, {"date": "1994-04-08", "close": 0.31, "volume": 32500.0}, {"date": "1994-04-11", "close": 0.31, "volume": 154200.0}, {"date": "1994-04-12", "close": 0.3, "volume": 133000.0}, {"date": "1994-04-13", "close": 0.29, "volume": 453000.0}, {"date": "1994-04-14", "close": 0.3, "volume": 45000.0}, {"date": "1994-04-15", "close": 0.29, "volume": 31000.0}, {"date": "1994-04-18", "close": 0.3, "volume": 82000.0}, {"date": "1994-04-19", "close": 0.29, "volume": 82700.0}, {"date": "1994-04-20", "close": 0.3, "volume": 60000.0}, {"date": "1994-04-21", "close": 0.29, "volume": 24000.0}, {"date": "1994-04-22", "close": 0.29, "volume": 366000.0}, {"date": "1994-04-25", "close": 0.29, "volume": null}, {"date": "1994-04-26", "close": 0.28, "volume": 463000.0}, {"date": "1994-04-27", "close": 0.3, "volume": 14000.0}, {"date": "1994-04-28", "close": 0.29, "volume": 10000.0}, {"date": "1994-04-29", "close": 0.29, "volume": 8000.0}, {"date": "1994-05-02", "close": 0.29, "volume": 10000.0}, {"date": "1994-05-03", "close": 0.28, "volume": 29300.0}, {"date": "1994-05-04", "close": 0.3, "volume": 25000.0}, {"date": "1994-05-05", "close": 0.3, "volume": null}, {"date": "1994-05-06", "close": 0.3, "volume": null}, {"date": "1994-05-09", "close": 0.29, "volume": 20000.0}, {"date": "1994-05-10", "close": 0.3, "volume": 1796000.0}, {"date": "1994-05-11", "close": 0.3, "volume": 1953200.0}, {"date": "1994-05-12", "close": 0.32, "volume": 97000.0}, {"date": "1994-05-13", "close": 0.32, "volume": 334500.0}, {"date": "1994-05-16", "close": 0.34, "volume": 7000.0}, {"date": "1994-05-17", "close": 0.32, "volume": 45000.0}, {"date": "1994-05-18", "close": 0.32, "volume": 165000.0}, {"date": "1994-05-19", "close": 0.32, "volume": 122000.0}, {"date": "1994-05-20", "close": 0.32, "volume": 50000.0}, {"date": "1994-05-23", "close": 0.31, "volume": 66000.0}, {"date": "1994-05-24", "close": 0.31, "volume": 52000.0}, {"date": "1994-05-25", "close": 0.31, "volume": 227500.0}, {"date": "1994-05-26", "close": 0.31, "volume": 100.0}, {"date": "1994-05-27", "close": 0.3, "volume": 44400.0}, {"date": "1994-05-30", "close": 0.3, "volume": null}, {"date": "1994-05-31", "close": 0.29, "volume": 640000.0}, {"date": "1994-06-01", "close": 0.29, "volume": 10000.0}, {"date": "1994-06-02", "close": 0.29, "volume": 224200.0}, {"date": "1994-06-03", "close": 0.29, "volume": 3000.0}, {"date": "1994-06-06", "close": 0.3, "volume": 12000.0}, {"date": "1994-06-07", "close": 0.3, "volume": null}, {"date": "1994-06-08", "close": 0.29, "volume": 11900.0}, {"date": "1994-06-09", "close": 0.29, "volume": 4300.0}, {"date": "1994-06-10", "close": 0.29, "volume": 61000.0}, {"date": "1994-06-13", "close": 0.29, "volume": null}, {"date": "1994-06-14", "close": 0.3, "volume": 107000.0}, {"date": "1994-06-15", "close": 0.3, "volume": null}, {"date": "1994-06-16", "close": 0.28, "volume": 10000.0}, {"date": "1994-06-17", "close": 0.26, "volume": 70000.0}, {"date": "1994-06-20", "close": 0.25, "volume": 161000.0}, {"date": "1994-06-21", "close": 0.24, "volume": 12000.0}, {"date": "1994-06-22", "close": 0.25, "volume": 119000.0}, {"date": "1994-06-23", "close": 0.26, "volume": 168000.0}, {"date": "1994-06-24", "close": 0.27, "volume": 8000.0}, {"date": "1994-06-27", "close": 0.25, "volume": 127000.0}, {"date": "1994-06-28", "close": 0.25, "volume": 130000.0}, {"date": "1994-06-29", "close": 0.26, "volume": 51000.0}, {"date": "1994-06-30", "close": 0.26, "volume": 165300.0}, {"date": "1994-07-01", "close": 0.26, "volume": null}, {"date": "1994-07-04", "close": 0.26, "volume": 50000.0}, {"date": "1994-07-05", "close": 0.25, "volume": 4000.0}, {"date": "1994-07-06", "close": 0.23, "volume": 1000000.0}, {"date": "1994-07-07", "close": 0.24, "volume": 12000.0}, {"date": "1994-07-08", "close": 0.23, "volume": 116000.0}, {"date": "1994-07-11", "close": 0.25, "volume": 378000.0}, {"date": "1994-07-12", "close": 0.27, "volume": 43000.0}, {"date": "1994-07-13", "close": 0.27, "volume": null}, {"date": "1994-07-14", "close": 0.27, "volume": 190000.0}, {"date": "1994-07-15", "close": 0.27, "volume": 32000.0}, {"date": "1994-07-18", "close": 0.27, "volume": 20000.0}, {"date": "1994-07-19", "close": 0.27, "volume": 2000.0}, {"date": "1994-07-20", "close": 0.26, "volume": 56000.0}, {"date": "1994-07-21", "close": 0.26, "volume": 60000.0}, {"date": "1994-07-22", "close": 0.26, "volume": null}, {"date": "1994-07-25", "close": 0.26, "volume": null}, {"date": "1994-07-26", "close": 0.26, "volume": null}, {"date": "1994-07-27", "close": 0.24, "volume": 35000.0}, {"date": "1994-07-28", "close": 0.24, "volume": 20000.0}, {"date": "1994-07-29", "close": 0.24, "volume": 41000.0}, {"date": "1994-08-01", "close": 0.24, "volume": 50000.0}, {"date": "1994-08-02", "close": 0.24, "volume": 86000.0}, {"date": "1994-08-03", "close": 0.24, "volume": null}, {"date": "1994-08-04", "close": 0.24, "volume": null}, {"date": "1994-08-05", "close": 0.23, "volume": 54500.0}, {"date": "1994-08-08", "close": 0.24, "volume": 89000.0}, {"date": "1994-08-09", "close": 0.24, "volume": null}, {"date": "1994-08-10", "close": 0.24, "volume": null}, {"date": "1994-08-11", "close": 0.23, "volume": 6000.0}, {"date": "1994-08-12", "close": 0.23, "volume": null}, {"date": "1994-08-15", "close": 0.23, "volume": null}, {"date": "1994-08-16", "close": 0.23, "volume": null}, {"date": "1994-08-17", "close": 0.23, "volume": 21000.0}, {"date": "1994-08-18", "close": 0.22, "volume": 2100.0}, {"date": "1994-08-19", "close": 0.22, "volume": 6000.0}, {"date": "1994-08-22", "close": 0.22, "volume": 2000.0}, {"date": "1994-08-23", "close": 0.2, "volume": 70000.0}, {"date": "1994-08-24", "close": 0.2, "volume": 50000.0}, {"date": "1994-08-25", "close": 0.21, "volume": 20000.0}, {"date": "1994-08-26", "close": 0.22, "volume": 17000.0}, {"date": "1994-08-29", "close": 0.22, "volume": null}, {"date": "1994-08-30", "close": 0.22, "volume": null}, {"date": "1994-08-31", "close": 0.21, "volume": 25000.0}, {"date": "1994-09-01", "close": 0.21, "volume": null}, {"date": "1994-09-02", "close": 0.21, "volume": 450000.0}, {"date": "1994-09-05", "close": 0.21, "volume": 20000.0}, {"date": "1994-09-06", "close": 0.2, "volume": 81400.0}, {"date": "1994-09-07", "close": 0.2, "volume": null}, {"date": "1994-09-08", "close": 0.2, "volume": null}, {"date": "1994-09-09", "close": 0.2, "volume": null}, {"date": "1994-09-12", "close": 0.19, "volume": 86000.0}, {"date": "1994-09-13", "close": 0.19, "volume": null}, {"date": "1994-09-14", "close": 0.2, "volume": 53500.0}, {"date": "1994-09-15", "close": 0.2, "volume": 16000.0}, {"date": "1994-09-16", "close": 0.21, "volume": 2000.0}, {"date": "1994-09-19", "close": 0.21, "volume": 1058000.0}, {"date": "1994-09-20", "close": 0.21, "volume": null}, {"date": "1994-09-21", "close": 0.21, "volume": null}, {"date": "1994-09-22", "close": 0.22, "volume": 48000.0}, {"date": "1994-09-23", "close": 0.22, "volume": null}, {"date": "1994-09-26", "close": 0.19, "volume": 100000.0}, {"date": "1994-09-27", "close": 0.19, "volume": null}, {"date": "1994-09-28", "close": 0.19, "volume": null}, {"date": "1994-09-29", "close": 0.19, "volume": null}, {"date": "1994-09-30", "close": 0.21, "volume": 48000.0}, {"date": "1994-10-03", "close": 0.21, "volume": null}, {"date": "1994-10-04", "close": 0.21, "volume": null}, {"date": "1994-10-05", "close": 0.2, "volume": 48000.0}, {"date": "1994-10-06", "close": 0.19, "volume": 252000.0}, {"date": "1994-10-07", "close": 0.19, "volume": null}, {"date": "1994-10-10", "close": 0.19, "volume": 12000.0}, {"date": "1994-10-11", "close": 0.2, "volume": 75400.0}, {"date": "1994-10-12", "close": 0.19, "volume": 40000.0}, {"date": "1994-10-13", "close": 0.19, "volume": null}, {"date": "1994-10-14", "close": 0.19, "volume": null}, {"date": "1994-10-17", "close": 0.19, "volume": null}, {"date": "1994-10-18", "close": 0.19, "volume": null}, {"date": "1994-10-19", "close": 0.19, "volume": 66000.0}, {"date": "1994-10-20", "close": 0.19, "volume": null}, {"date": "1994-10-21", "close": 0.19, "volume": null}, {"date": "1994-10-24", "close": 0.2, "volume": 10000.0}, {"date": "1994-10-25", "close": 0.2, "volume": null}, {"date": "1994-10-26", "close": 0.2, "volume": null}, {"date": "1994-10-27", "close": 0.16, "volume": 30000.0}, {"date": "1994-10-28", "close": 0.16, "volume": 10000.0}, {"date": "1994-10-31", "close": 0.16, "volume": null}, {"date": "1994-11-01", "close": 0.17, "volume": 10000.0}, {"date": "1994-11-02", "close": 0.17, "volume": 17000.0}, {"date": "1994-11-03", "close": 0.17, "volume": 54000.0}, {"date": "1994-11-04", "close": 0.17, "volume": 60000.0}, {"date": "1994-11-07", "close": 0.17, "volume": null}, {"date": "1994-11-08", "close": 0.18, "volume": 10000.0}, {"date": "1994-11-09", "close": 0.18, "volume": null}, {"date": "1994-11-10", "close": 0.18, "volume": null}, {"date": "1994-11-11", "close": 0.18, "volume": 50000.0}, {"date": "1994-11-14", "close": 0.18, "volume": null}, {"date": "1994-11-15", "close": 0.18, "volume": null}, {"date": "1994-11-16", "close": 0.17, "volume": 35000.0}, {"date": "1994-11-17", "close": 0.18, "volume": 10000.0}, {"date": "1994-11-18", "close": 0.18, "volume": 20000.0}, {"date": "1994-11-21", "close": 0.18, "volume": 40000.0}, {"date": "1994-11-22", "close": 0.18, "volume": 7000.0}, {"date": "1994-11-23", "close": 0.17, "volume": 114000.0}, {"date": "1994-11-24", "close": 0.17, "volume": 101000.0}, {"date": "1994-11-25", "close": 0.17, "volume": 164000.0}, {"date": "1994-11-28", "close": 0.19, "volume": 94000.0}, {"date": "1994-11-29", "close": 0.19, "volume": null}, {"date": "1994-11-30", "close": 0.18, "volume": 10000.0}, {"date": "1994-12-01", "close": 0.17, "volume": 321000.0}, {"date": "1994-12-02", "close": 0.17, "volume": 2000.0}, {"date": "1994-12-05", "close": 0.17, "volume": null}, {"date": "1994-12-06", "close": 0.18, "volume": 194000.0}, {"date": "1994-12-07", "close": 0.17, "volume": 106000.0}, {"date": "1994-12-08", "close": 0.16, "volume": 100000.0}, {"date": "1994-12-09", "close": 0.18, "volume": 50000.0}, {"date": "1994-12-12", "close": 0.19, "volume": 68000.0}, {"date": "1994-12-13", "close": 0.19, "volume": null}, {"date": "1994-12-14", "close": 0.19, "volume": 246000.0}, {"date": "1994-12-15", "close": 0.19, "volume": 5000.0}, {"date": "1994-12-16", "close": 0.2, "volume": 54000.0}, {"date": "1994-12-19", "close": 0.2, "volume": 28000.0}, {"date": "1994-12-20", "close": 0.2, "volume": null}, {"date": "1994-12-21", "close": 0.21, "volume": 22000.0}, {"date": "1994-12-22", "close": 0.21, "volume": null}, {"date": "1994-12-23", "close": 0.21, "volume": null}, {"date": "1994-12-26", "close": 0.21, "volume": null}, {"date": "1994-12-27", "close": 0.21, "volume": null}, {"date": "1994-12-28", "close": 0.21, "volume": null}, {"date": "1994-12-29", "close": 0.2, "volume": 30000.0}, {"date": "1994-12-30", "close": 0.2, "volume": null}, {"date": "1995-01-02", "close": 0.2, "volume": null}, {"date": "1995-01-03", "close": 0.19, "volume": 10000.0}, {"date": "1995-01-04", "close": 0.19, "volume": 4000.0}, {"date": "1995-01-05", "close": 0.19, "volume": null}, {"date": "1995-01-06", "close": 0.19, "volume": null}, {"date": "1995-01-09", "close": 0.19, "volume": null}, {"date": "1995-01-10", "close": 0.19, "volume": null}, {"date": "1995-01-11", "close": 0.2, "volume": 72000.0}, {"date": "1995-01-12", "close": 0.19, "volume": 40000.0}, {"date": "1995-01-13", "close": 0.19, "volume": 17000.0}, {"date": "1995-01-16", "close": 0.19, "volume": null}, {"date": "1995-01-17", "close": 0.19, "volume": null}, {"date": "1995-01-18", "close": 0.19, "volume": null}, {"date": "1995-01-19", "close": 0.19, "volume": 9000.0}, {"date": "1995-01-20", "close": 0.19, "volume": 2000.0}, {"date": "1995-01-23", "close": 0.18, "volume": 74000.0}, {"date": "1995-01-24", "close": 0.18, "volume": 18000.0}, {"date": "1995-01-25", "close": 0.18, "volume": null}, {"date": "1995-01-26", "close": 0.18, "volume": null}, {"date": "1995-01-27", "close": 0.18, "volume": null}, {"date": "1995-01-30", "close": 0.18, "volume": null}, {"date": "1995-01-31", "close": 0.17, "volume": 6000.0}, {"date": "1995-02-01", "close": 0.18, "volume": 100000.0}, {"date": "1995-02-02", "close": 0.18, "volume": 30000.0}, {"date": "1995-02-03", "close": 0.18, "volume": 165000.0}, {"date": "1995-02-06", "close": 0.18, "volume": null}, {"date": "1995-02-07", "close": 0.19, "volume": 160000.0}, {"date": "1995-02-08", "close": 0.2, "volume": 121000.0}, {"date": "1995-02-09", "close": 0.2, "volume": 68000.0}, {"date": "1995-02-10", "close": 0.22, "volume": 124000.0}, {"date": "1995-02-13", "close": 0.2, "volume": 50000.0}, {"date": "1995-02-14", "close": 0.2, "volume": null}, {"date": "1995-02-15", "close": 0.19, "volume": 90000.0}, {"date": "1995-02-16", "close": 0.19, "volume": null}, {"date": "1995-02-17", "close": 0.18, "volume": 20000.0}, {"date": "1995-02-20", "close": 0.18, "volume": null}, {"date": "1995-02-21", "close": 0.18, "volume": null}, {"date": "1995-02-22", "close": 0.18, "volume": 100000.0}, {"date": "1995-02-23", "close": 0.18, "volume": 20000.0}, {"date": "1995-02-24", "close": 0.18, "volume": 10000.0}, {"date": "1995-02-27", "close": 0.18, "volume": null}, {"date": "1995-02-28", "close": 0.18, "volume": null}, {"date": "1995-03-01", "close": 0.18, "volume": 302000.0}, {"date": "1995-03-02", "close": 0.18, "volume": 34000.0}, {"date": "1995-03-03", "close": 0.18, "volume": 210300.0}, {"date": "1995-03-06", "close": 0.18, "volume": null}, {"date": "1995-03-07", "close": 0.18, "volume": null}, {"date": "1995-03-08", "close": 0.18, "volume": 27200.0}, {"date": "1995-03-09", "close": 0.18, "volume": null}, {"date": "1995-03-10", "close": 0.18, "volume": 24000.0}, {"date": "1995-03-13", "close": 0.18, "volume": 87000.0}, {"date": "1995-03-14", "close": 0.18, "volume": null}, {"date": "1995-03-15", "close": 0.18, "volume": null}, {"date": "1995-03-16", "close": 0.19, "volume": 135300.0}, {"date": "1995-03-17", "close": 0.18, "volume": 8000.0}, {"date": "1995-03-20", "close": 0.18, "volume": 106000.0}, {"date": "1995-03-21", "close": 0.18, "volume": 123100.0}, {"date": "1995-03-22", "close": 0.18, "volume": null}, {"date": "1995-03-23", "close": 0.17, "volume": 16000.0}, {"date": "1995-03-24", "close": 0.16, "volume": 650000.0}, {"date": "1995-03-27", "close": 0.16, "volume": null}, {"date": "1995-03-28", "close": 0.16, "volume": 10000.0}, {"date": "1995-03-29", "close": 0.16, "volume": 6000.0}, {"date": "1995-03-30", "close": 0.16, "volume": 6000.0}, {"date": "1995-03-31", "close": 0.16, "volume": 4000.0}, {"date": "1995-04-03", "close": 0.16, "volume": null}, {"date": "1995-04-04", "close": 0.16, "volume": null}, {"date": "1995-04-05", "close": 0.17, "volume": 76000.0}, {"date": "1995-04-06", "close": 0.17, "volume": null}, {"date": "1995-04-07", "close": 0.17, "volume": null}, {"date": "1995-04-10", "close": 0.17, "volume": null}, {"date": "1995-04-11", "close": 0.17, "volume": 38000.0}, {"date": "1995-04-12", "close": 0.17, "volume": 10000.0}, {"date": "1995-04-13", "close": 0.17, "volume": 100000.0}, {"date": "1995-04-14", "close": 0.17, "volume": null}, {"date": "1995-04-17", "close": 0.17, "volume": null}, {"date": "1995-04-18", "close": 0.17, "volume": 10000.0}, {"date": "1995-04-19", "close": 0.17, "volume": 11000.0}, {"date": "1995-04-20", "close": 0.17, "volume": null}, {"date": "1995-04-21", "close": 0.17, "volume": null}, {"date": "1995-04-24", "close": 0.16, "volume": 70000.0}, {"date": "1995-04-25", "close": 0.16, "volume": null}, {"date": "1995-04-26", "close": 0.16, "volume": null}, {"date": "1995-04-27", "close": 0.16, "volume": null}, {"date": "1995-04-28", "close": 0.16, "volume": 106000.0}, {"date": "1995-05-01", "close": 0.16, "volume": 135000.0}, {"date": "1995-05-02", "close": 0.16, "volume": 52000.0}, {"date": "1995-05-03", "close": 0.17, "volume": 958000.0}, {"date": "1995-05-04", "close": 0.17, "volume": 1496000.0}, {"date": "1995-05-05", "close": 0.18, "volume": 40600.0}, {"date": "1995-05-08", "close": 0.17, "volume": 416000.0}, {"date": "1995-05-09", "close": 0.17, "volume": 25800.0}, {"date": "1995-05-10", "close": 0.17, "volume": 100000.0}, {"date": "1995-05-11", "close": 0.17, "volume": 20000.0}, {"date": "1995-05-12", "close": 0.17, "volume": 120000.0}, {"date": "1995-05-15", "close": 0.17, "volume": 7000.0}, {"date": "1995-05-16", "close": 0.17, "volume": null}, {"date": "1995-05-17", "close": 0.17, "volume": 12000.0}, {"date": "1995-05-18", "close": 0.17, "volume": null}, {"date": "1995-05-19", "close": 0.17, "volume": 20000.0}, {"date": "1995-05-22", "close": 0.17, "volume": 14000.0}, {"date": "1995-05-23", "close": 0.17, "volume": 702000.0}, {"date": "1995-05-24", "close": 0.17, "volume": 100000.0}, {"date": "1995-05-25", "close": 0.17, "volume": null}, {"date": "1995-05-26", "close": 0.17, "volume": null}, {"date": "1995-05-29", "close": 0.17, "volume": 21500.0}, {"date": "1995-05-30", "close": 0.16, "volume": 88500.0}, {"date": "1995-05-31", "close": 0.16, "volume": null}, {"date": "1995-06-01", "close": 0.17, "volume": 20000.0}, {"date": "1995-06-02", "close": 0.17, "volume": 7200.0}, {"date": "1995-06-05", "close": 0.17, "volume": 4000.0}, {"date": "1995-06-06", "close": 0.17, "volume": 63000.0}, {"date": "1995-06-07", "close": 0.17, "volume": 10000.0}, {"date": "1995-06-08", "close": 0.16, "volume": 47000.0}, {"date": "1995-06-09", "close": 0.17, "volume": 2200000.0}, {"date": "1995-06-12", "close": 0.17, "volume": null}, {"date": "1995-06-13", "close": 0.17, "volume": 106000.0}, {"date": "1995-06-14", "close": 0.17, "volume": 26000.0}, {"date": "1995-06-15", "close": 0.17, "volume": null}, {"date": "1995-06-16", "close": 0.17, "volume": null}, {"date": "1995-06-19", "close": 0.17, "volume": 60000.0}, {"date": "1995-06-20", "close": 0.17, "volume": null}, {"date": "1995-06-21", "close": 0.17, "volume": null}, {"date": "1995-06-22", "close": 0.17, "volume": 28000.0}, {"date": "1995-06-23", "close": 0.17, "volume": null}, {"date": "1995-06-26", "close": 0.17, "volume": 50000.0}, {"date": "1995-06-27", "close": 0.17, "volume": null}, {"date": "1995-06-28", "close": 0.18, "volume": 2937000.0}, {"date": "1995-06-29", "close": 0.2, "volume": 102000.0}, {"date": "1995-06-30", "close": 0.17, "volume": 20000.0}, {"date": "1995-07-03", "close": 0.17, "volume": null}, {"date": "1995-07-04", "close": 0.17, "volume": null}, {"date": "1995-07-05", "close": 0.17, "volume": null}, {"date": "1995-07-06", "close": 0.17, "volume": 11400.0}, {"date": "1995-07-07", "close": 0.17, "volume": null}, {"date": "1995-07-10", "close": 0.17, "volume": null}, {"date": "1995-07-11", "close": 0.18, "volume": 14000.0}, {"date": "1995-07-12", "close": 0.18, "volume": 56000.0}, {"date": "1995-07-13", "close": 0.18, "volume": 47000.0}, {"date": "1995-07-14", "close": 0.18, "volume": 20000.0}, {"date": "1995-07-17", "close": 0.18, "volume": null}, {"date": "1995-07-18", "close": 0.18, "volume": 30000.0}, {"date": "1995-07-19", "close": 0.18, "volume": null}, {"date": "1995-07-20", "close": 0.18, "volume": null}, {"date": "1995-07-21", "close": 0.19, "volume": 14000.0}, {"date": "1995-07-24", "close": 0.19, "volume": null}, {"date": "1995-07-25", "close": 0.19, "volume": 16000.0}, {"date": "1995-07-26", "close": 0.18, "volume": 84000.0}, {"date": "1995-07-27", "close": 0.18, "volume": null}, {"date": "1995-07-28", "close": 0.18, "volume": null}, {"date": "1995-07-31", "close": 0.17, "volume": 52000.0}, {"date": "1995-08-01", "close": 0.17, "volume": null}, {"date": "1995-08-02", "close": 0.17, "volume": null}, {"date": "1995-08-03", "close": 0.17, "volume": 42000.0}, {"date": "1995-08-04", "close": 0.17, "volume": 10000.0}, {"date": "1995-08-07", "close": 0.17, "volume": null}, {"date": "1995-08-08", "close": 0.17, "volume": 106000.0}, {"date": "1995-08-09", "close": 0.17, "volume": 21400.0}, {"date": "1995-08-10", "close": 0.17, "volume": null}, {"date": "1995-08-11", "close": 0.17, "volume": null}, {"date": "1995-08-14", "close": 0.17, "volume": null}, {"date": "1995-08-15", "close": 0.18, "volume": 48000.0}, {"date": "1995-08-16", "close": 0.17, "volume": 10000.0}, {"date": "1995-08-17", "close": 0.17, "volume": null}, {"date": "1995-08-18", "close": 0.18, "volume": 44000.0}, {"date": "1995-08-21", "close": 0.18, "volume": null}, {"date": "1995-08-22", "close": 0.18, "volume": 30000.0}, {"date": "1995-08-23", "close": 0.18, "volume": null}, {"date": "1995-08-24", "close": 0.19, "volume": 20000.0}, {"date": "1995-08-25", "close": 0.19, "volume": null}, {"date": "1995-08-28", "close": 0.21, "volume": 20000.0}, {"date": "1995-08-29", "close": 0.21, "volume": null}, {"date": "1995-08-30", "close": 0.21, "volume": 32000.0}, {"date": "1995-08-31", "close": 0.21, "volume": null}, {"date": "1995-09-01", "close": 0.2, "volume": 29000.0}, {"date": "1995-09-04", "close": 0.2, "volume": 32000.0}, {"date": "1995-09-05", "close": 0.19, "volume": 6100.0}, {"date": "1995-09-06", "close": 0.19, "volume": null}, {"date": "1995-09-07", "close": 0.2, "volume": 26000.0}, {"date": "1995-09-08", "close": 0.19, "volume": 78000.0}, {"date": "1995-09-11", "close": 0.19, "volume": null}, {"date": "1995-09-12", "close": 0.19, "volume": 19000.0}, {"date": "1995-09-13", "close": 0.19, "volume": 12000.0}, {"date": "1995-09-14", "close": 0.19, "volume": null}, {"date": "1995-09-15", "close": 0.19, "volume": 28000.0}, {"date": "1995-09-18", "close": 0.18, "volume": 10000.0}, {"date": "1995-09-19", "close": 0.18, "volume": null}, {"date": "1995-09-20", "close": 0.17, "volume": 216000.0}, {"date": "1995-09-21", "close": 0.17, "volume": null}, {"date": "1995-09-22", "close": 0.18, "volume": 74000.0}, {"date": "1995-09-25", "close": 0.19, "volume": 1046300.0}, {"date": "1995-09-26", "close": 0.19, "volume": null}, {"date": "1995-09-27", "close": 0.17, "volume": 24700.0}, {"date": "1995-09-28", "close": 0.17, "volume": null}, {"date": "1995-09-29", "close": 0.17, "volume": null}, {"date": "1995-10-02", "close": 0.17, "volume": null}, {"date": "1995-10-03", "close": 0.17, "volume": null}, {"date": "1995-10-04", "close": 0.17, "volume": null}, {"date": "1995-10-05", "close": 0.17, "volume": 18000.0}, {"date": "1995-10-06", "close": 0.17, "volume": 10000.0}, {"date": "1995-10-09", "close": 0.17, "volume": 2000.0}, {"date": "1995-10-10", "close": 0.17, "volume": null}, {"date": "1995-10-11", "close": 0.17, "volume": 54500.0}, {"date": "1995-10-12", "close": 0.17, "volume": 46000.0}, {"date": "1995-10-13", "close": 0.17, "volume": null}, {"date": "1995-10-16", "close": 0.18, "volume": 37000.0}, {"date": "1995-10-17", "close": 0.17, "volume": 59000.0}, {"date": "1995-10-18", "close": 0.17, "volume": null}, {"date": "1995-10-19", "close": 0.17, "volume": null}, {"date": "1995-10-20", "close": 0.17, "volume": 15000.0}, {"date": "1995-10-23", "close": 0.17, "volume": null}, {"date": "1995-10-24", "close": 0.17, "volume": null}, {"date": "1995-10-25", "close": 0.17, "volume": null}, {"date": "1995-10-26", "close": 0.18, "volume": 41100.0}, {"date": "1995-10-27", "close": 0.18, "volume": null}, {"date": "1995-10-30", "close": 0.18, "volume": 123000.0}, {"date": "1995-10-31", "close": 0.18, "volume": null}, {"date": "1995-11-01", "close": 0.18, "volume": 50000.0}, {"date": "1995-11-02", "close": 0.18, "volume": 60000.0}, {"date": "1995-11-03", "close": 0.18, "volume": null}, {"date": "1995-11-06", "close": 0.19, "volume": 84000.0}, {"date": "1995-11-07", "close": 0.19, "volume": null}, {"date": "1995-11-08", "close": 0.19, "volume": 20000.0}, {"date": "1995-11-09", "close": 0.18, "volume": 310400.0}, {"date": "1995-11-10", "close": 0.18, "volume": null}, {"date": "1995-11-13", "close": 0.18, "volume": null}, {"date": "1995-11-14", "close": 0.18, "volume": 110000.0}, {"date": "1995-11-15", "close": 0.18, "volume": 3000.0}, {"date": "1995-11-16", "close": 0.18, "volume": null}, {"date": "1995-11-17", "close": 0.18, "volume": 100000.0}, {"date": "1995-11-20", "close": 0.18, "volume": null}, {"date": "1995-11-21", "close": 0.18, "volume": null}, {"date": "1995-11-22", "close": 0.18, "volume": 54000.0}, {"date": "1995-11-23", "close": 0.18, "volume": 143000.0}, {"date": "1995-11-24", "close": 0.18, "volume": 26000.0}, {"date": "1995-11-27", "close": 0.18, "volume": null}, {"date": "1995-11-28", "close": 0.18, "volume": 14000.0}, {"date": "1995-11-29", "close": 0.18, "volume": 75800.0}, {"date": "1995-11-30", "close": 0.18, "volume": null}, {"date": "1995-12-01", "close": 0.18, "volume": 126000.0}, {"date": "1995-12-04", "close": 0.18, "volume": null}, {"date": "1995-12-05", "close": 0.18, "volume": null}, {"date": "1995-12-06", "close": 0.18, "volume": null}, {"date": "1995-12-07", "close": 0.18, "volume": 8000.0}, {"date": "1995-12-08", "close": 0.18, "volume": 1000.0}, {"date": "1995-12-11", "close": 0.18, "volume": 93600.0}, {"date": "1995-12-12", "close": 0.19, "volume": 30000.0}, {"date": "1995-12-13", "close": 0.19, "volume": 75000.0}, {"date": "1995-12-14", "close": 0.18, "volume": 20000.0}, {"date": "1995-12-15", "close": 0.18, "volume": 3200.0}, {"date": "1995-12-18", "close": 0.18, "volume": null}, {"date": "1995-12-19", "close": 0.18, "volume": 53000.0}, {"date": "1995-12-20", "close": 0.18, "volume": null}, {"date": "1995-12-21", "close": 0.18, "volume": 55000.0}, {"date": "1995-12-22", "close": 0.18, "volume": 27000.0}, {"date": "1995-12-25", "close": 0.18, "volume": null}, {"date": "1995-12-26", "close": 0.18, "volume": null}, {"date": "1995-12-27", "close": 0.18, "volume": null}, {"date": "1995-12-28", "close": 0.18, "volume": 2000.0}, {"date": "1995-12-29", "close": 0.18, "volume": 33000.0}, {"date": "1996-01-01", "close": 0.18, "volume": null}, {"date": "1996-01-02", "close": 0.19, "volume": 65000.0}, {"date": "1996-01-03", "close": 0.19, "volume": null}, {"date": "1996-01-04", "close": 0.19, "volume": null}, {"date": "1996-01-05", "close": 0.19, "volume": null}, {"date": "1996-01-08", "close": 0.19, "volume": 9000.0}, {"date": "1996-01-09", "close": 0.19, "volume": null}, {"date": "1996-01-10", "close": 0.19, "volume": 23800.0}, {"date": "1996-01-11", "close": 0.195, "volume": 15000.0}, {"date": "1996-01-12", "close": 0.195, "volume": null}, {"date": "1996-01-15", "close": 0.19, "volume": 22000.0}, {"date": "1996-01-16", "close": 0.19, "volume": null}, {"date": "1996-01-17", "close": 0.19, "volume": null}, {"date": "1996-01-18", "close": 0.195, "volume": 5000.0}, {"date": "1996-01-19", "close": 0.195, "volume": 6000.0}, {"date": "1996-01-22", "close": 0.195, "volume": null}, {"date": "1996-01-23", "close": 0.19, "volume": 25000.0}, {"date": "1996-01-24", "close": 0.19, "volume": 5400.0}, {"date": "1996-01-25", "close": 0.19, "volume": 35600.0}, {"date": "1996-01-26", "close": 0.19, "volume": null}, {"date": "1996-01-29", "close": 0.19, "volume": null}, {"date": "1996-01-30", "close": 0.18, "volume": 10000.0}, {"date": "1996-01-31", "close": 0.18, "volume": null}, {"date": "1996-02-01", "close": 0.18, "volume": null}, {"date": "1996-02-02", "close": 0.18, "volume": 110000.0}, {"date": "1996-02-05", "close": 0.18, "volume": null}, {"date": "1996-02-06", "close": 0.18, "volume": null}, {"date": "1996-02-07", "close": 0.18, "volume": 10000.0}, {"date": "1996-02-08", "close": 0.18, "volume": 53000.0}, {"date": "1996-02-09", "close": 0.185, "volume": 50000.0}, {"date": "1996-02-12", "close": 0.185, "volume": null}, {"date": "1996-02-13", "close": 0.185, "volume": 30000.0}, {"date": "1996-02-14", "close": 0.18, "volume": 29000.0}, {"date": "1996-02-15", "close": 0.18, "volume": 117000.0}, {"date": "1996-02-16", "close": 0.18, "volume": 59600.0}, {"date": "1996-02-19", "close": 0.185, "volume": 115000.0}, {"date": "1996-02-20", "close": 0.185, "volume": 34000.0}, {"date": "1996-02-21", "close": 0.185, "volume": null}, {"date": "1996-02-22", "close": 0.185, "volume": 35000.0}, {"date": "1996-02-23", "close": 0.18, "volume": 3000.0}, {"date": "1996-02-26", "close": 0.18, "volume": null}, {"date": "1996-02-27", "close": 0.18, "volume": null}, {"date": "1996-02-28", "close": 0.18, "volume": null}, {"date": "1996-02-29", "close": 0.18, "volume": null}, {"date": "1996-03-01", "close": 0.18, "volume": 20000.0}, {"date": "1996-03-04", "close": 0.19, "volume": 6000.0}, {"date": "1996-03-05", "close": 0.185, "volume": 20000.0}, {"date": "1996-03-06", "close": 0.18, "volume": 60000.0}, {"date": "1996-03-07", "close": 0.18, "volume": 31000.0}, {"date": "1996-03-08", "close": 0.18, "volume": 31000.0}, {"date": "1996-03-11", "close": 0.18, "volume": 41000.0}, {"date": "1996-03-12", "close": 0.18, "volume": 77000.0}, {"date": "1996-03-13", "close": 0.18, "volume": null}, {"date": "1996-03-14", "close": 0.18, "volume": 20000.0}, {"date": "1996-03-15", "close": 0.18, "volume": 4595000.0}, {"date": "1996-03-18", "close": 0.18, "volume": 119500.0}, {"date": "1996-03-19", "close": 0.18, "volume": 190000.0}, {"date": "1996-03-20", "close": 0.18, "volume": 115000.0}, {"date": "1996-03-21", "close": 0.185, "volume": 39300.0}, {"date": "1996-03-22", "close": 0.185, "volume": 6000.0}, {"date": "1996-03-25", "close": 0.185, "volume": 20000.0}, {"date": "1996-03-26", "close": 0.185, "volume": 25000.0}, {"date": "1996-03-27", "close": 0.19, "volume": 267000.0}, {"date": "1996-03-28", "close": 0.195, "volume": 10000.0}, {"date": "1996-03-29", "close": 0.195, "volume": null}, {"date": "1996-04-01", "close": 0.185, "volume": 20000.0}, {"date": "1996-04-02", "close": 0.19, "volume": 64000.0}, {"date": "1996-04-03", "close": 0.18, "volume": 113000.0}, {"date": "1996-04-04", "close": 0.18, "volume": null}, {"date": "1996-04-05", "close": 0.18, "volume": null}, {"date": "1996-04-08", "close": 0.18, "volume": null}, {"date": "1996-04-09", "close": 0.18, "volume": null}, {"date": "1996-04-10", "close": 0.18, "volume": 23000.0}, {"date": "1996-04-11", "close": 0.18, "volume": 3000.0}, {"date": "1996-04-12", "close": 0.18, "volume": null}, {"date": "1996-04-15", "close": 0.18, "volume": null}, {"date": "1996-04-16", "close": 0.18, "volume": null}, {"date": "1996-04-17", "close": 0.18, "volume": 8000.0}, {"date": "1996-04-18", "close": 0.18, "volume": null}, {"date": "1996-04-19", "close": 0.18, "volume": null}, {"date": "1996-04-22", "close": 0.19, "volume": 14000.0}, {"date": "1996-04-23", "close": 0.19, "volume": null}, {"date": "1996-04-24", "close": 0.18, "volume": 14000.0}, {"date": "1996-04-25", "close": 0.18, "volume": null}, {"date": "1996-04-26", "close": 0.18, "volume": 52500.0}, {"date": "1996-04-29", "close": 0.18, "volume": 10000.0}, {"date": "1996-04-30", "close": 0.18, "volume": 6000.0}, {"date": "1996-05-01", "close": 0.185, "volume": 15000.0}, {"date": "1996-05-02", "close": 0.185, "volume": 1264800.0}, {"date": "1996-05-03", "close": 0.185, "volume": null}, {"date": "1996-05-06", "close": 0.185, "volume": null}, {"date": "1996-05-07", "close": 0.185, "volume": null}, {"date": "1996-05-08", "close": 0.18, "volume": 41000.0}, {"date": "1996-05-09", "close": 0.18, "volume": null}, {"date": "1996-05-10", "close": 0.18, "volume": null}, {"date": "1996-05-13", "close": 0.185, "volume": 310500.0}, {"date": "1996-05-14", "close": 0.19, "volume": 424000.0}, {"date": "1996-05-15", "close": 0.19, "volume": null}, {"date": "1996-05-16", "close": 0.19, "volume": 30000.0}, {"date": "1996-05-17", "close": 0.19, "volume": null}, {"date": "1996-05-20", "close": 0.18, "volume": 125000.0}, {"date": "1996-05-21", "close": 0.18, "volume": null}, {"date": "1996-05-22", "close": 0.18, "volume": null}, {"date": "1996-05-23", "close": 0.185, "volume": 8000.0}, {"date": "1996-05-24", "close": 0.185, "volume": null}, {"date": "1996-05-27", "close": 0.185, "volume": 20000.0}, {"date": "1996-05-28", "close": 0.185, "volume": 10000.0}, {"date": "1996-05-29", "close": 0.185, "volume": null}, {"date": "1996-05-30", "close": 0.185, "volume": 30000.0}, {"date": "1996-05-31", "close": 0.19, "volume": 3000.0}, {"date": "1996-06-03", "close": 0.185, "volume": 11300.0}, {"date": "1996-06-04", "close": 0.185, "volume": null}, {"date": "1996-06-05", "close": 0.185, "volume": 30600.0}, {"date": "1996-06-06", "close": 0.18, "volume": 176600.0}, {"date": "1996-06-07", "close": 0.185, "volume": 8000.0}, {"date": "1996-06-10", "close": 0.185, "volume": null}, {"date": "1996-06-11", "close": 0.18, "volume": 114500.0}, {"date": "1996-06-12", "close": 0.18, "volume": 50000.0}, {"date": "1996-06-13", "close": 0.18, "volume": null}, {"date": "1996-06-14", "close": 0.185, "volume": 20000.0}, {"date": "1996-06-17", "close": 0.185, "volume": null}, {"date": "1996-06-18", "close": 0.185, "volume": 10000.0}, {"date": "1996-06-19", "close": 0.18, "volume": 110000.0}, {"date": "1996-06-20", "close": 0.18, "volume": 32300.0}, {"date": "1996-06-21", "close": 0.18, "volume": null}, {"date": "1996-06-24", "close": 0.18, "volume": 10000.0}, {"date": "1996-06-25", "close": 0.18, "volume": 23000.0}, {"date": "1996-06-26", "close": 0.18, "volume": 105000.0}, {"date": "1996-06-27", "close": 0.18, "volume": null}, {"date": "1996-06-28", "close": 0.18, "volume": 10000.0}, {"date": "1996-07-01", "close": 0.18, "volume": 80000.0}, {"date": "1996-07-02", "close": 0.18, "volume": null}, {"date": "1996-07-03", "close": 0.185, "volume": 7000.0}, {"date": "1996-07-04", "close": 0.185, "volume": null}, {"date": "1996-07-05", "close": 0.185, "volume": null}, {"date": "1996-07-08", "close": 0.185, "volume": null}, {"date": "1996-07-09", "close": 0.18, "volume": 2000.0}, {"date": "1996-07-10", "close": 0.185, "volume": 3000.0}, {"date": "1996-07-11", "close": 0.185, "volume": 1000.0}, {"date": "1996-07-12", "close": 0.185, "volume": null}, {"date": "1996-07-15", "close": 0.185, "volume": null}, {"date": "1996-07-16", "close": 0.18, "volume": 10000.0}, {"date": "1996-07-17", "close": 0.18, "volume": 50000.0}, {"date": "1996-07-18", "close": 0.18, "volume": 20000.0}, {"date": "1996-07-19", "close": 0.185, "volume": 59000.0}, {"date": "1996-07-22", "close": 0.185, "volume": null}, {"date": "1996-07-23", "close": 0.185, "volume": null}, {"date": "1996-07-24", "close": 0.185, "volume": null}, {"date": "1996-07-25", "close": 0.185, "volume": null}, {"date": "1996-07-26", "close": 0.185, "volume": 158700.0}, {"date": "1996-07-29", "close": 0.185, "volume": null}, {"date": "1996-07-30", "close": 0.185, "volume": 10900.0}, {"date": "1996-07-31", "close": 0.185, "volume": null}, {"date": "1996-08-01", "close": 0.185, "volume": 30000.0}, {"date": "1996-08-02", "close": 0.185, "volume": null}, {"date": "1996-08-05", "close": 0.185, "volume": null}, {"date": "1996-08-06", "close": 0.185, "volume": null}, {"date": "1996-08-07", "close": 0.185, "volume": 51800.0}, {"date": "1996-08-08", "close": 0.185, "volume": null}, {"date": "1996-08-09", "close": 0.185, "volume": 7000.0}, {"date": "1996-08-12", "close": 0.185, "volume": 106500.0}, {"date": "1996-08-13", "close": 0.185, "volume": 7500.0}, {"date": "1996-08-14", "close": 0.18, "volume": 10900.0}, {"date": "1996-08-15", "close": 0.18, "volume": null}, {"date": "1996-08-16", "close": 0.18, "volume": 9000.0}, {"date": "1996-08-19", "close": 0.18, "volume": null}, {"date": "1996-08-20", "close": 0.19, "volume": 108000.0}, {"date": "1996-08-21", "close": 0.205, "volume": 18000.0}, {"date": "1996-08-22", "close": 0.2, "volume": 76300.0}, {"date": "1996-08-23", "close": 0.2, "volume": null}, {"date": "1996-08-26", "close": 0.2, "volume": null}, {"date": "1996-08-27", "close": 0.2, "volume": 10000.0}, {"date": "1996-08-28", "close": 0.2, "volume": 62000.0}, {"date": "1996-08-29", "close": 0.2, "volume": null}, {"date": "1996-08-30", "close": 0.2, "volume": 129000.0}, {"date": "1996-09-02", "close": 0.2, "volume": null}, {"date": "1996-09-03", "close": 0.2, "volume": 57200.0}, {"date": "1996-09-04", "close": 0.2, "volume": 24000.0}, {"date": "1996-09-05", "close": 0.205, "volume": 12000.0}, {"date": "1996-09-06", "close": 0.22, "volume": 78000.0}, {"date": "1996-09-09", "close": 0.22, "volume": 127000.0}, {"date": "1996-09-10", "close": 0.22, "volume": 39000.0}, {"date": "1996-09-11", "close": 0.22, "volume": null}, {"date": "1996-09-12", "close": 0.22, "volume": null}, {"date": "1996-09-13", "close": 0.22, "volume": null}, {"date": "1996-09-16", "close": 0.22, "volume": 165000.0}, {"date": "1996-09-17", "close": 0.22, "volume": null}, {"date": "1996-09-18", "close": 0.22, "volume": null}, {"date": "1996-09-19", "close": 0.22, "volume": 60000.0}, {"date": "1996-09-20", "close": 0.22, "volume": 200000.0}, {"date": "1996-09-23", "close": 0.22, "volume": null}, {"date": "1996-09-24", "close": 0.215, "volume": 49000.0}, {"date": "1996-09-25", "close": 0.215, "volume": 150000.0}, {"date": "1996-09-26", "close": 0.215, "volume": 3500.0}, {"date": "1996-09-27", "close": 0.2, "volume": 57500.0}, {"date": "1996-09-30", "close": 0.2, "volume": 6000.0}, {"date": "1996-10-01", "close": 0.205, "volume": 20000.0}, {"date": "1996-10-02", "close": 0.21, "volume": 25000.0}, {"date": "1996-10-03", "close": 0.21, "volume": 40900.0}, {"date": "1996-10-04", "close": 0.215, "volume": 17500.0}, {"date": "1996-10-07", "close": 0.215, "volume": null}, {"date": "1996-10-08", "close": 0.21, "volume": 21600.0}, {"date": "1996-10-09", "close": 0.205, "volume": 46000.0}, {"date": "1996-10-10", "close": 0.205, "volume": null}, {"date": "1996-10-11", "close": 0.205, "volume": null}, {"date": "1996-10-14", "close": 0.215, "volume": 44000.0}, {"date": "1996-10-15", "close": 0.225, "volume": 63000.0}, {"date": "1996-10-16", "close": 0.225, "volume": null}, {"date": "1996-10-17", "close": 0.23, "volume": 156000.0}, {"date": "1996-10-18", "close": 0.23, "volume": 20000.0}, {"date": "1996-10-21", "close": 0.23, "volume": 20000.0}, {"date": "1996-10-22", "close": 0.22, "volume": 10000.0}, {"date": "1996-10-23", "close": 0.22, "volume": 3095.0}, {"date": "1996-10-24", "close": 0.22, "volume": 87000.0}, {"date": "1996-10-25", "close": 0.22, "volume": null}, {"date": "1996-10-28", "close": 0.22, "volume": null}, {"date": "1996-10-29", "close": 0.22, "volume": 13000.0}, {"date": "1996-10-30", "close": 0.22, "volume": null}, {"date": "1996-10-31", "close": 0.22, "volume": null}, {"date": "1996-11-01", "close": 0.22, "volume": null}, {"date": "1996-11-04", "close": 0.22, "volume": null}, {"date": "1996-11-05", "close": 0.22, "volume": null}, {"date": "1996-11-06", "close": 0.22, "volume": null}, {"date": "1996-11-07", "close": 0.22, "volume": 100000.0}, {"date": "1996-11-08", "close": 0.22, "volume": 50000.0}, {"date": "1996-11-11", "close": 0.22, "volume": 99000.0}, {"date": "1996-11-12", "close": 0.22, "volume": 100000.0}, {"date": "1996-11-13", "close": 0.22, "volume": null}, {"date": "1996-11-14", "close": 0.22, "volume": 200000.0}, {"date": "1996-11-15", "close": 0.23, "volume": 4000.0}, {"date": "1996-11-18", "close": 0.23, "volume": null}, {"date": "1996-11-19", "close": 0.23, "volume": null}, {"date": "1996-11-20", "close": 0.23, "volume": null}, {"date": "1996-11-21", "close": 0.24, "volume": 331908.0}, {"date": "1996-11-22", "close": 0.24, "volume": 64814.0}, {"date": "1996-11-25", "close": 0.24, "volume": 20000.0}, {"date": "1996-11-26", "close": 0.24, "volume": 90000.0}, {"date": "1996-11-27", "close": 0.24, "volume": null}, {"date": "1996-11-28", "close": 0.24, "volume": null}, {"date": "1996-11-29", "close": 0.24, "volume": 2000.0}, {"date": "1996-12-02", "close": 0.24, "volume": null}, {"date": "1996-12-03", "close": 0.24, "volume": 7272.0}, {"date": "1996-12-04", "close": 0.24, "volume": 120000.0}, {"date": "1996-12-05", "close": 0.24, "volume": 110000.0}, {"date": "1996-12-06", "close": 0.24, "volume": 144302.0}, {"date": "1996-12-09", "close": 0.24, "volume": 10000.0}, {"date": "1996-12-10", "close": 0.24, "volume": null}, {"date": "1996-12-11", "close": 0.24, "volume": 146000.0}, {"date": "1996-12-12", "close": 0.24, "volume": 5000.0}, {"date": "1996-12-13", "close": 0.24, "volume": 24000.0}, {"date": "1996-12-16", "close": 0.25, "volume": 20000.0}, {"date": "1996-12-17", "close": 0.24, "volume": 42272.0}, {"date": "1996-12-18", "close": 0.24, "volume": 95272.0}, {"date": "1996-12-19", "close": 0.24, "volume": 229090.0}, {"date": "1996-12-20", "close": 0.24, "volume": 30000.0}, {"date": "1996-12-23", "close": 0.24, "volume": 12000.0}, {"date": "1996-12-24", "close": 0.24, "volume": 17000.0}, {"date": "1996-12-25", "close": 0.24, "volume": null}, {"date": "1996-12-26", "close": 0.24, "volume": null}, {"date": "1996-12-27", "close": 0.24, "volume": null}, {"date": "1996-12-30", "close": 0.24, "volume": 23000.0}, {"date": "1996-12-31", "close": 0.24, "volume": 15000.0}, {"date": "1997-01-01", "close": 0.24, "volume": null}, {"date": "1997-01-02", "close": 0.24, "volume": 33000.0}, {"date": "1997-01-03", "close": 0.24, "volume": 4000.0}, {"date": "1997-01-06", "close": 0.24, "volume": 20000.0}, {"date": "1997-01-07", "close": 0.24, "volume": null}, {"date": "1997-01-08", "close": 0.235, "volume": 45000.0}, {"date": "1997-01-09", "close": 0.235, "volume": null}, {"date": "1997-01-10", "close": 0.235, "volume": null}, {"date": "1997-01-13", "close": 0.23, "volume": 18000.0}, {"date": "1997-01-14", "close": 0.23, "volume": null}, {"date": "1997-01-15", "close": 0.23, "volume": 27266.0}, {"date": "1997-01-16", "close": 0.23, "volume": null}, {"date": "1997-01-17", "close": 0.23, "volume": 36363.0}, {"date": "1997-01-20", "close": 0.23, "volume": null}, {"date": "1997-01-21", "close": 0.23, "volume": 1000000.0}, {"date": "1997-01-22", "close": 0.22, "volume": 131589.0}, {"date": "1997-01-23", "close": 0.22, "volume": null}, {"date": "1997-01-24", "close": 0.22, "volume": 2500.0}, {"date": "1997-01-27", "close": 0.22, "volume": null}, {"date": "1997-01-28", "close": 0.22, "volume": null}, {"date": "1997-01-29", "close": 0.23, "volume": 2500.0}, {"date": "1997-01-30", "close": 0.23, "volume": null}, {"date": "1997-01-31", "close": 0.23, "volume": null}, {"date": "1997-02-03", "close": 0.23, "volume": null}, {"date": "1997-02-04", "close": 0.23, "volume": 1000.0}, {"date": "1997-02-05", "close": 0.23, "volume": null}, {"date": "1997-02-06", "close": 0.23, "volume": null}, {"date": "1997-02-07", "close": 0.22, "volume": 12000.0}, {"date": "1997-02-10", "close": 0.22, "volume": null}, {"date": "1997-02-11", "close": 0.22, "volume": 25000.0}, {"date": "1997-02-12", "close": 0.22, "volume": 10000.0}, {"date": "1997-02-13", "close": 0.22, "volume": 107090.0}, {"date": "1997-02-14", "close": 0.225, "volume": 2500.0}, {"date": "1997-02-17", "close": 0.22, "volume": 6000.0}, {"date": "1997-02-18", "close": 0.22, "volume": null}, {"date": "1997-02-19", "close": 0.22, "volume": null}, {"date": "1997-02-20", "close": 0.22, "volume": 20000.0}, {"date": "1997-02-21", "close": 0.23, "volume": 65000.0}, {"date": "1997-02-24", "close": 0.23, "volume": null}, {"date": "1997-02-25", "close": 0.23, "volume": 74432.0}, {"date": "1997-02-26", "close": 0.24, "volume": 442113.0}, {"date": "1997-02-27", "close": 0.24, "volume": null}, {"date": "1997-02-28", "close": 0.24, "volume": null}, {"date": "1997-03-03", "close": 0.24, "volume": null}, {"date": "1997-03-04", "close": 0.24, "volume": null}, {"date": "1997-03-05", "close": 0.24, "volume": null}, {"date": "1997-03-06", "close": 0.24, "volume": null}, {"date": "1997-03-07", "close": 0.22, "volume": 95000.0}, {"date": "1997-03-10", "close": 0.22, "volume": 50000.0}, {"date": "1997-03-11", "close": 0.22, "volume": 208000.0}, {"date": "1997-03-12", "close": 0.22, "volume": null}, {"date": "1997-03-13", "close": 0.22, "volume": null}, {"date": "1997-03-14", "close": 0.22, "volume": null}, {"date": "1997-03-17", "close": 0.22, "volume": null}, {"date": "1997-03-18", "close": 0.24, "volume": 237000.0}, {"date": "1997-03-19", "close": 0.24, "volume": null}, {"date": "1997-03-20", "close": 0.235, "volume": 20000.0}, {"date": "1997-03-21", "close": 0.235, "volume": null}, {"date": "1997-03-24", "close": 0.235, "volume": null}, {"date": "1997-03-25", "close": 0.235, "volume": null}, {"date": "1997-03-26", "close": 0.22, "volume": 36362.0}, {"date": "1997-03-27", "close": 0.22, "volume": null}, {"date": "1997-03-28", "close": 0.22, "volume": null}, {"date": "1997-03-31", "close": 0.22, "volume": null}, {"date": "1997-04-01", "close": 0.22, "volume": null}, {"date": "1997-04-02", "close": 0.22, "volume": 40000.0}, {"date": "1997-04-03", "close": 0.22, "volume": null}, {"date": "1997-04-04", "close": 0.22, "volume": 184000.0}, {"date": "1997-04-07", "close": 0.22, "volume": null}, {"date": "1997-04-08", "close": 0.22, "volume": null}, {"date": "1997-04-09", "close": 0.22, "volume": null}, {"date": "1997-04-10", "close": 0.22, "volume": null}, {"date": "1997-04-11", "close": 0.22, "volume": null}, {"date": "1997-04-14", "close": 0.225, "volume": 12217.0}, {"date": "1997-04-15", "close": 0.225, "volume": null}, {"date": "1997-04-16", "close": 0.225, "volume": null}, {"date": "1997-04-17", "close": 0.225, "volume": null}, {"date": "1997-04-18", "close": 0.23, "volume": 7000.0}, {"date": "1997-04-21", "close": 0.235, "volume": 62000.0}, {"date": "1997-04-22", "close": 0.23, "volume": 192724.0}, {"date": "1997-04-23", "close": 0.23, "volume": 140000.0}, {"date": "1997-04-24", "close": 0.23, "volume": null}, {"date": "1997-04-25", "close": 0.23, "volume": null}, {"date": "1997-04-28", "close": 0.23, "volume": 150909.0}, {"date": "1997-04-29", "close": 0.23, "volume": null}, {"date": "1997-04-30", "close": 0.23, "volume": 150000.0}, {"date": "1997-05-01", "close": 0.23, "volume": null}, {"date": "1997-05-02", "close": 0.23, "volume": 42455.0}, {"date": "1997-05-05", "close": 0.23, "volume": 12000.0}, {"date": "1997-05-06", "close": 0.23, "volume": null}, {"date": "1997-05-07", "close": 0.23, "volume": null}, {"date": "1997-05-08", "close": 0.23, "volume": 50000.0}, {"date": "1997-05-09", "close": 0.23, "volume": 9000.0}, {"date": "1997-05-12", "close": 0.23, "volume": 10000.0}, {"date": "1997-05-13", "close": 0.23, "volume": 500.0}, {"date": "1997-05-14", "close": 0.23, "volume": null}, {"date": "1997-05-15", "close": 0.23, "volume": null}, {"date": "1997-05-16", "close": 0.23, "volume": null}, {"date": "1997-05-19", "close": 0.23, "volume": 80000.0}, {"date": "1997-05-20", "close": 0.23, "volume": 15000.0}, {"date": "1997-05-21", "close": 0.23, "volume": null}, {"date": "1997-05-22", "close": 0.23, "volume": 10000.0}, {"date": "1997-05-23", "close": 0.23, "volume": null}, {"date": "1997-05-26", "close": 0.23, "volume": null}, {"date": "1997-05-27", "close": 0.23, "volume": 35994.0}, {"date": "1997-05-28", "close": 0.23, "volume": 140000.0}, {"date": "1997-05-29", "close": 0.225, "volume": 176726.0}, {"date": "1997-05-30", "close": 0.235, "volume": 26000.0}, {"date": "1997-06-02", "close": 0.235, "volume": null}, {"date": "1997-06-03", "close": 0.235, "volume": null}, {"date": "1997-06-04", "close": 0.24, "volume": 35000.0}, {"date": "1997-06-05", "close": 0.23, "volume": 2908.0}, {"date": "1997-06-06", "close": 0.23, "volume": 10000.0}, {"date": "1997-06-09", "close": 0.23, "volume": null}, {"date": "1997-06-10", "close": 0.23, "volume": 35000.0}, {"date": "1997-06-11", "close": 0.23, "volume": 15000.0}, {"date": "1997-06-12", "close": 0.23, "volume": 300000.0}, {"date": "1997-06-13", "close": 0.23, "volume": null}, {"date": "1997-06-16", "close": 0.23, "volume": null}, {"date": "1997-06-17", "close": 0.23, "volume": 1635.0}, {"date": "1997-06-18", "close": 0.23, "volume": null}, {"date": "1997-06-19", "close": 0.23, "volume": null}, {"date": "1997-06-20", "close": 0.235, "volume": 21000.0}, {"date": "1997-06-23", "close": 0.235, "volume": null}, {"date": "1997-06-24", "close": 0.235, "volume": null}, {"date": "1997-06-25", "close": 0.235, "volume": null}, {"date": "1997-06-26", "close": 0.235, "volume": null}, {"date": "1997-06-27", "close": 0.225, "volume": 3400.0}, {"date": "1997-06-30", "close": 0.225, "volume": null}, {"date": "1997-07-01", "close": 0.225, "volume": 30000.0}, {"date": "1997-07-02", "close": 0.225, "volume": null}, {"date": "1997-07-03", "close": 0.225, "volume": 25000.0}, {"date": "1997-07-04", "close": 0.225, "volume": 27400.0}, {"date": "1997-07-07", "close": 0.225, "volume": null}, {"date": "1997-07-08", "close": 0.225, "volume": null}, {"date": "1997-07-09", "close": 0.225, "volume": null}, {"date": "1997-07-10", "close": 0.225, "volume": null}, {"date": "1997-07-11", "close": 0.225, "volume": 50000.0}, {"date": "1997-07-14", "close": 0.225, "volume": null}, {"date": "1997-07-15", "close": 0.225, "volume": null}, {"date": "1997-07-16", "close": 0.225, "volume": null}, {"date": "1997-07-17", "close": 0.225, "volume": null}, {"date": "1997-07-18", "close": 0.225, "volume": 100000.0}, {"date": "1997-07-21", "close": 0.225, "volume": 20000.0}, {"date": "1997-07-22", "close": 0.225, "volume": 128862.0}, {"date": "1997-07-23", "close": 0.225, "volume": null}, {"date": "1997-07-24", "close": 0.225, "volume": null}, {"date": "1997-07-25", "close": 0.225, "volume": null}, {"date": "1997-07-28", "close": 0.23, "volume": 9600.0}, {"date": "1997-07-29", "close": 0.23, "volume": null}, {"date": "1997-07-30", "close": 0.23, "volume": null}, {"date": "1997-07-31", "close": 0.225, "volume": 7636.0}, {"date": "1997-08-01", "close": 0.225, "volume": 2000.0}, {"date": "1997-08-04", "close": 0.235, "volume": 29000.0}, {"date": "1997-08-05", "close": 0.235, "volume": null}, {"date": "1997-08-06", "close": 0.235, "volume": null}, {"date": "1997-08-07", "close": 0.235, "volume": 10000.0}, {"date": "1997-08-08", "close": 0.235, "volume": null}, {"date": "1997-08-11", "close": 0.235, "volume": null}, {"date": "1997-08-12", "close": 0.235, "volume": 5000.0}, {"date": "1997-08-13", "close": 0.235, "volume": null}, {"date": "1997-08-14", "close": 0.235, "volume": null}, {"date": "1997-08-15", "close": 0.235, "volume": null}, {"date": "1997-08-18", "close": 0.235, "volume": null}, {"date": "1997-08-19", "close": 0.235, "volume": null}, {"date": "1997-08-20", "close": 0.235, "volume": null}, {"date": "1997-08-21", "close": 0.235, "volume": null}, {"date": "1997-08-22", "close": 0.23, "volume": 300000.0}, {"date": "1997-08-25", "close": 0.23, "volume": 6000.0}, {"date": "1997-08-26", "close": 0.23, "volume": 24000.0}, {"date": "1997-08-27", "close": 0.23, "volume": 17181.0}, {"date": "1997-08-28", "close": 0.23, "volume": 114090.0}, {"date": "1997-08-29", "close": 0.23, "volume": 10000.0}, {"date": "1997-09-01", "close": 0.23, "volume": 10000.0}, {"date": "1997-09-02", "close": 0.23, "volume": null}, {"date": "1997-09-03", "close": 0.23, "volume": null}, {"date": "1997-09-04", "close": 0.23, "volume": null}, {"date": "1997-09-05", "close": 0.23, "volume": null}, {"date": "1997-09-08", "close": 0.23, "volume": 15000.0}, {"date": "1997-09-09", "close": 0.23, "volume": null}, {"date": "1997-09-10", "close": 0.23, "volume": 26362.0}, {"date": "1997-09-11", "close": 0.23, "volume": 38000.0}, {"date": "1997-09-12", "close": 0.23, "volume": null}, {"date": "1997-09-15", "close": 0.23, "volume": null}, {"date": "1997-09-16", "close": 0.23, "volume": 27089.0}, {"date": "1997-09-17", "close": 0.23, "volume": 8089.0}, {"date": "1997-09-18", "close": 0.235, "volume": 4000.0}, {"date": "1997-09-19", "close": 0.23, "volume": 50000.0}, {"date": "1997-09-22", "close": 0.23, "volume": null}, {"date": "1997-09-23", "close": 0.23, "volume": null}, {"date": "1997-09-24", "close": 0.23, "volume": null}, {"date": "1997-09-25", "close": 0.23, "volume": null}, {"date": "1997-09-26", "close": 0.23, "volume": 12000.0}, {"date": "1997-09-29", "close": 0.23, "volume": null}, {"date": "1997-09-30", "close": 0.23, "volume": null}, {"date": "1997-10-01", "close": 0.225, "volume": 48000.0}, {"date": "1997-10-02", "close": 0.225, "volume": null}, {"date": "1997-10-03", "close": 0.225, "volume": null}, {"date": "1997-10-06", "close": 0.225, "volume": null}, {"date": "1997-10-07", "close": 0.225, "volume": null}, {"date": "1997-10-08", "close": 0.225, "volume": null}, {"date": "1997-10-09", "close": 0.225, "volume": null}, {"date": "1997-10-10", "close": 0.225, "volume": null}, {"date": "1997-10-13", "close": 0.225, "volume": 3272.0}, {"date": "1997-10-14", "close": 0.225, "volume": null}, {"date": "1997-10-15", "close": 0.225, "volume": 2814000.0}, {"date": "1997-10-16", "close": 0.225, "volume": 2000.0}, {"date": "1997-10-17", "close": 0.225, "volume": 66000.0}, {"date": "1997-10-20", "close": 0.225, "volume": null}, {"date": "1997-10-21", "close": 0.225, "volume": null}, {"date": "1997-10-22", "close": 0.225, "volume": 138944.0}, {"date": "1997-10-23", "close": 0.225, "volume": null}, {"date": "1997-10-24", "close": 0.225, "volume": null}, {"date": "1997-10-27", "close": 0.225, "volume": null}, {"date": "1997-10-28", "close": 0.225, "volume": null}, {"date": "1997-10-29", "close": 0.2, "volume": 30000.0}, {"date": "1997-10-30", "close": 0.2, "volume": null}, {"date": "1997-10-31", "close": 0.2, "volume": null}, {"date": "1997-11-03", "close": 0.2, "volume": null}, {"date": "1997-11-04", "close": 0.205, "volume": 20000.0}, {"date": "1997-11-05", "close": 0.205, "volume": null}, {"date": "1997-11-06", "close": 0.205, "volume": null}, {"date": "1997-11-07", "close": 0.205, "volume": null}, {"date": "1997-11-10", "close": 0.205, "volume": null}, {"date": "1997-11-11", "close": 0.205, "volume": null}, {"date": "1997-11-12", "close": 0.205, "volume": null}, {"date": "1997-11-13", "close": 0.205, "volume": null}, {"date": "1997-11-14", "close": 0.205, "volume": null}, {"date": "1997-11-17", "close": 0.205, "volume": null}, {"date": "1997-11-18", "close": 0.205, "volume": null}, {"date": "1997-11-19", "close": 0.205, "volume": null}, {"date": "1997-11-20", "close": 0.22, "volume": 136000.0}, {"date": "1997-11-21", "close": 0.22, "volume": null}, {"date": "1997-11-24", "close": 0.22, "volume": null}, {"date": "1997-11-25", "close": 0.22, "volume": null}, {"date": "1997-11-26", "close": 0.215, "volume": 5000.0}, {"date": "1997-11-27", "close": 0.215, "volume": 20000.0}, {"date": "1997-11-28", "close": 0.215, "volume": null}, {"date": "1997-12-01", "close": 0.215, "volume": 1000.0}, {"date": "1997-12-02", "close": 0.215, "volume": null}, {"date": "1997-12-03", "close": 0.215, "volume": null}, {"date": "1997-12-04", "close": 0.215, "volume": null}, {"date": "1997-12-05", "close": 0.215, "volume": null}, {"date": "1997-12-08", "close": 0.215, "volume": null}, {"date": "1997-12-09", "close": 0.215, "volume": null}, {"date": "1997-12-10", "close": 0.215, "volume": null}, {"date": "1997-12-11", "close": 0.215, "volume": null}, {"date": "1997-12-12", "close": 0.215, "volume": 50000.0}, {"date": "1997-12-15", "close": 0.215, "volume": 100000.0}, {"date": "1997-12-16", "close": 0.215, "volume": null}, {"date": "1997-12-17", "close": 0.215, "volume": 20000.0}, {"date": "1997-12-18", "close": 0.215, "volume": null}, {"date": "1997-12-19", "close": 0.215, "volume": null}, {"date": "1997-12-22", "close": 0.215, "volume": null}, {"date": "1997-12-23", "close": 0.215, "volume": 3000.0}, {"date": "1997-12-24", "close": 0.215, "volume": null}, {"date": "1997-12-25", "close": 0.215, "volume": null}, {"date": "1997-12-26", "close": 0.215, "volume": null}, {"date": "1997-12-29", "close": 0.22, "volume": 183271.0}, {"date": "1997-12-30", "close": 0.23, "volume": 35000.0}, {"date": "1997-12-31", "close": 0.23, "volume": null}, {"date": "1998-01-01", "close": 0.23, "volume": null}, {"date": "1998-01-02", "close": 0.23, "volume": null}, {"date": "1998-01-05", "close": 0.23, "volume": null}, {"date": "1998-01-06", "close": 0.23, "volume": 114000.0}, {"date": "1998-01-07", "close": 0.23, "volume": null}, {"date": "1998-01-08", "close": 0.22, "volume": 58000.0}, {"date": "1998-01-09", "close": 0.22, "volume": 81818.0}, {"date": "1998-01-12", "close": 0.22, "volume": null}, {"date": "1998-01-13", "close": 0.22, "volume": null}, {"date": "1998-01-14", "close": 0.22, "volume": null}, {"date": "1998-01-15", "close": 0.22, "volume": null}, {"date": "1998-01-16", "close": 0.22, "volume": null}, {"date": "1998-01-19", "close": 0.22, "volume": null}, {"date": "1998-01-20", "close": 0.22, "volume": 5000.0}, {"date": "1998-01-21", "close": 0.22, "volume": null}, {"date": "1998-01-22", "close": 0.22, "volume": null}, {"date": "1998-01-23", "close": 0.22, "volume": null}, {"date": "1998-01-26", "close": 0.22, "volume": null}, {"date": "1998-01-27", "close": 0.22, "volume": null}, {"date": "1998-01-28", "close": 0.22, "volume": null}, {"date": "1998-01-29", "close": 0.22, "volume": null}, {"date": "1998-01-30", "close": 0.22, "volume": null}, {"date": "1998-02-02", "close": 0.22, "volume": null}, {"date": "1998-02-03", "close": 0.22, "volume": 50000.0}, {"date": "1998-02-04", "close": 0.22, "volume": null}, {"date": "1998-02-05", "close": 0.22, "volume": 60000.0}, {"date": "1998-02-06", "close": 0.22, "volume": null}, {"date": "1998-02-09", "close": 0.22, "volume": null}, {"date": "1998-02-10", "close": 0.22, "volume": null}, {"date": "1998-02-11", "close": 0.22, "volume": 86142.0}, {"date": "1998-02-12", "close": 0.22, "volume": null}, {"date": "1998-02-13", "close": 0.22, "volume": null}, {"date": "1998-02-16", "close": 0.22, "volume": null}, {"date": "1998-02-17", "close": 0.22, "volume": null}, {"date": "1998-02-18", "close": 0.22, "volume": null}, {"date": "1998-02-19", "close": 0.22, "volume": null}, {"date": "1998-02-20", "close": 0.22, "volume": null}, {"date": "1998-02-23", "close": 0.22, "volume": null}, {"date": "1998-02-24", "close": 0.22, "volume": null}, {"date": "1998-02-25", "close": 0.215, "volume": 18545.0}, {"date": "1998-02-26", "close": 0.23, "volume": 4000.0}, {"date": "1998-02-27", "close": 0.23, "volume": 223092.0}, {"date": "1998-03-02", "close": 0.23, "volume": null}, {"date": "1998-03-03", "close": 0.23, "volume": null}, {"date": "1998-03-04", "close": 0.23, "volume": 5000.0}, {"date": "1998-03-05", "close": 0.22, "volume": 2181.0}, {"date": "1998-03-06", "close": 0.22, "volume": 2272.0}, {"date": "1998-03-09", "close": 0.23, "volume": 61324.0}, {"date": "1998-03-10", "close": 0.23, "volume": null}, {"date": "1998-03-11", "close": 0.23, "volume": 190000.0}, {"date": "1998-03-12", "close": 0.23, "volume": null}, {"date": "1998-03-13", "close": 0.22, "volume": 31000.0}, {"date": "1998-03-16", "close": 0.22, "volume": null}, {"date": "1998-03-17", "close": 0.22, "volume": 10000.0}, {"date": "1998-03-18", "close": 0.22, "volume": null}, {"date": "1998-03-19", "close": 0.22, "volume": null}, {"date": "1998-03-20", "close": 0.23, "volume": 30000.0}, {"date": "1998-03-23", "close": 0.22, "volume": 65174.0}, {"date": "1998-03-24", "close": 0.22, "volume": 20000.0}, {"date": "1998-03-25", "close": 0.22, "volume": 16000.0}, {"date": "1998-03-26", "close": 0.22, "volume": 10000.0}, {"date": "1998-03-27", "close": 0.22, "volume": null}, {"date": "1998-03-30", "close": 0.22, "volume": 66000.0}, {"date": "1998-03-31", "close": 0.22, "volume": null}, {"date": "1998-04-01", "close": 0.22, "volume": null}, {"date": "1998-04-02", "close": 0.22, "volume": null}, {"date": "1998-04-03", "close": 0.22, "volume": null}, {"date": "1998-04-06", "close": 0.22, "volume": 52000.0}, {"date": "1998-04-07", "close": 0.22, "volume": null}, {"date": "1998-04-08", "close": 0.22, "volume": null}, {"date": "1998-04-09", "close": 0.22, "volume": null}, {"date": "1998-04-10", "close": 0.22, "volume": null}, {"date": "1998-04-13", "close": 0.22, "volume": null}, {"date": "1998-04-14", "close": 0.22, "volume": null}, {"date": "1998-04-15", "close": 0.22, "volume": 160000.0}, {"date": "1998-04-16", "close": 0.22, "volume": null}, {"date": "1998-04-17", "close": 0.22, "volume": 34362.0}, {"date": "1998-04-20", "close": 0.22, "volume": null}, {"date": "1998-04-21", "close": 0.22, "volume": null}, {"date": "1998-04-22", "close": 0.22, "volume": null}, {"date": "1998-04-23", "close": 0.22, "volume": null}, {"date": "1998-04-24", "close": 0.22, "volume": null}, {"date": "1998-04-27", "close": 0.22, "volume": null}, {"date": "1998-04-28", "close": 0.22, "volume": null}, {"date": "1998-04-29", "close": 0.22, "volume": null}, {"date": "1998-04-30", "close": 0.22, "volume": null}, {"date": "1998-05-01", "close": 0.22, "volume": null}, {"date": "1998-05-04", "close": 0.21, "volume": 100000.0}, {"date": "1998-05-05", "close": 0.21, "volume": null}, {"date": "1998-05-06", "close": 0.21, "volume": 20727.0}, {"date": "1998-05-07", "close": 0.21, "volume": null}, {"date": "1998-05-08", "close": 0.21, "volume": null}, {"date": "1998-05-11", "close": 0.21, "volume": null}, {"date": "1998-05-12", "close": 0.21, "volume": null}, {"date": "1998-05-13", "close": 0.21, "volume": null}, {"date": "1998-05-14", "close": 0.21, "volume": null}, {"date": "1998-05-15", "close": 0.21, "volume": null}, {"date": "1998-05-18", "close": 0.21, "volume": null}, {"date": "1998-05-19", "close": 0.21, "volume": null}, {"date": "1998-05-20", "close": 0.21, "volume": 20000.0}, {"date": "1998-05-21", "close": 0.21, "volume": null}, {"date": "1998-05-22", "close": 0.21, "volume": null}, {"date": "1998-05-25", "close": 0.21, "volume": null}, {"date": "1998-05-26", "close": 0.21, "volume": null}, {"date": "1998-05-27", "close": 0.21, "volume": null}, {"date": "1998-05-28", "close": 0.21, "volume": 25000.0}, {"date": "1998-05-29", "close": 0.21, "volume": null}, {"date": "1998-06-01", "close": 0.21, "volume": null}, {"date": "1998-06-02", "close": 0.21, "volume": null}, {"date": "1998-06-03", "close": 0.205, "volume": 40362.0}, {"date": "1998-06-04", "close": 0.205, "volume": null}, {"date": "1998-06-05", "close": 0.205, "volume": null}, {"date": "1998-06-08", "close": 0.205, "volume": null}, {"date": "1998-06-09", "close": 0.205, "volume": null}, {"date": "1998-06-10", "close": 0.205, "volume": null}, {"date": "1998-06-11", "close": 0.205, "volume": null}, {"date": "1998-06-12", "close": 0.2, "volume": 35000.0}, {"date": "1998-06-15", "close": 0.2, "volume": 100000.0}, {"date": "1998-06-16", "close": 0.2, "volume": null}, {"date": "1998-06-17", "close": 0.2, "volume": null}, {"date": "1998-06-18", "close": 0.2, "volume": null}, {"date": "1998-06-19", "close": 0.2, "volume": null}, {"date": "1998-06-22", "close": 0.2, "volume": null}, {"date": "1998-06-23", "close": 0.2, "volume": null}, {"date": "1998-06-24", "close": 0.2, "volume": null}, {"date": "1998-06-25", "close": 0.2, "volume": null}, {"date": "1998-06-26", "close": 0.2, "volume": null}, {"date": "1998-06-29", "close": 0.19, "volume": 3181.0}, {"date": "1998-06-30", "close": 0.19, "volume": null}, {"date": "1998-07-01", "close": 0.19, "volume": null}, {"date": "1998-07-02", "close": 0.19, "volume": null}, {"date": "1998-07-03", "close": 0.19, "volume": null}, {"date": "1998-07-06", "close": 0.19, "volume": null}, {"date": "1998-07-07", "close": 0.19, "volume": null}, {"date": "1998-07-08", "close": 0.19, "volume": null}, {"date": "1998-07-09", "close": 0.19, "volume": null}, {"date": "1998-07-10", "close": 0.19, "volume": null}, {"date": "1998-07-13", "close": 0.19, "volume": null}, {"date": "1998-07-14", "close": 0.19, "volume": null}, {"date": "1998-07-15", "close": 0.19, "volume": 225000.0}, {"date": "1998-07-16", "close": 0.19, "volume": null}, {"date": "1998-07-17", "close": 0.19, "volume": 15000.0}, {"date": "1998-07-20", "close": 0.19, "volume": null}, {"date": "1998-07-21", "close": 0.19, "volume": null}, {"date": "1998-07-22", "close": 0.19, "volume": null}, {"date": "1998-07-23", "close": 0.19, "volume": null}, {"date": "1998-07-24", "close": 0.19, "volume": null}, {"date": "1998-07-27", "close": 0.19, "volume": null}, {"date": "1998-07-28", "close": 0.19, "volume": null}, {"date": "1998-07-29", "close": 0.19, "volume": null}, {"date": "1998-07-30", "close": 0.19, "volume": null}, {"date": "1998-07-31", "close": 0.19, "volume": null}, {"date": "1998-08-03", "close": 0.2, "volume": 30000.0}, {"date": "1998-08-04", "close": 0.2, "volume": 5500000.0}, {"date": "1998-08-05", "close": 0.2, "volume": null}, {"date": "1998-08-06", "close": 0.2, "volume": null}, {"date": "1998-08-07", "close": 0.2, "volume": null}, {"date": "1998-08-10", "close": 0.2, "volume": null}, {"date": "1998-08-11", "close": 0.2, "volume": null}, {"date": "1998-08-12", "close": 0.2, "volume": 76000.0}, {"date": "1998-08-13", "close": 0.2, "volume": null}, {"date": "1998-08-14", "close": 0.2, "volume": null}, {"date": "1998-08-17", "close": 0.2, "volume": 272727.0}, {"date": "1998-08-18", "close": 0.2, "volume": null}, {"date": "1998-08-19", "close": 0.2, "volume": null}, {"date": "1998-08-20", "close": 0.2, "volume": null}, {"date": "1998-08-21", "close": 0.2, "volume": null}, {"date": "1998-08-24", "close": 0.2, "volume": null}, {"date": "1998-08-25", "close": 0.2, "volume": 10000.0}, {"date": "1998-08-26", "close": 0.2, "volume": null}, {"date": "1998-08-27", "close": 0.2, "volume": null}, {"date": "1998-08-28", "close": 0.18, "volume": 2181.0}, {"date": "1998-08-31", "close": 0.18, "volume": null}, {"date": "1998-09-01", "close": 0.18, "volume": null}, {"date": "1998-09-02", "close": 0.18, "volume": null}, {"date": "1998-09-03", "close": 0.18, "volume": null}, {"date": "1998-09-04", "close": 0.18, "volume": null}, {"date": "1998-09-07", "close": 0.18, "volume": null}, {"date": "1998-09-08", "close": 0.18, "volume": null}, {"date": "1998-09-09", "close": 0.18, "volume": 3000.0}, {"date": "1998-09-10", "close": 0.18, "volume": 5000.0}, {"date": "1998-09-11", "close": 0.18, "volume": null}, {"date": "1998-09-14", "close": 0.18, "volume": 10000.0}, {"date": "1998-09-15", "close": 0.18, "volume": null}, {"date": "1998-09-16", "close": 0.18, "volume": null}, {"date": "1998-09-17", "close": 0.18, "volume": null}, {"date": "1998-09-18", "close": 0.18, "volume": null}, {"date": "1998-09-21", "close": 0.18, "volume": 325000.0}, {"date": "1998-09-22", "close": 0.18, "volume": null}, {"date": "1998-09-23", "close": 0.18, "volume": null}, {"date": "1998-09-24", "close": 0.2, "volume": 5000.0}, {"date": "1998-09-25", "close": 0.2, "volume": null}, {"date": "1998-09-28", "close": 0.2, "volume": null}, {"date": "1998-09-29", "close": 0.2, "volume": 56362.0}, {"date": "1998-09-30", "close": 0.2, "volume": null}, {"date": "1998-10-01", "close": 0.2, "volume": null}, {"date": "1998-10-02", "close": 0.2, "volume": null}, {"date": "1998-10-05", "close": 0.2, "volume": null}, {"date": "1998-10-06", "close": 0.2, "volume": null}, {"date": "1998-10-07", "close": 0.2, "volume": null}, {"date": "1998-10-08", "close": 0.2, "volume": null}, {"date": "1998-10-09", "close": 0.2, "volume": null}, {"date": "1998-10-12", "close": 0.2, "volume": null}, {"date": "1998-10-13", "close": 0.2, "volume": null}, {"date": "1998-10-14", "close": 0.2, "volume": null}, {"date": "1998-10-15", "close": 0.2, "volume": null}, {"date": "1998-10-16", "close": 0.2, "volume": null}, {"date": "1998-10-19", "close": 0.2, "volume": null}, {"date": "1998-10-20", "close": 0.2, "volume": null}, {"date": "1998-10-21", "close": 0.2, "volume": null}, {"date": "1998-10-22", "close": 0.2, "volume": null}, {"date": "1998-10-23", "close": 0.24, "volume": 17981.0}, {"date": "1998-10-26", "close": 0.24, "volume": null}, {"date": "1998-10-27", "close": 0.24, "volume": null}, {"date": "1998-10-28", "close": 0.2, "volume": 35000.0}, {"date": "1998-10-29", "close": 0.2, "volume": 3634.0}, {"date": "1998-10-30", "close": 0.2, "volume": null}, {"date": "1998-11-02", "close": 0.2, "volume": 1000.0}, {"date": "1998-11-03", "close": 0.2, "volume": null}, {"date": "1998-11-04", "close": 0.2, "volume": null}, {"date": "1998-11-05", "close": 0.2, "volume": null}, {"date": "1998-11-06", "close": 0.2, "volume": null}, {"date": "1998-11-09", "close": 0.2, "volume": 12000.0}, {"date": "1998-11-10", "close": 0.2, "volume": null}, {"date": "1998-11-11", "close": 0.2, "volume": null}, {"date": "1998-11-12", "close": 0.22, "volume": 85000.0}, {"date": "1998-11-13", "close": 0.22, "volume": null}, {"date": "1998-11-16", "close": 0.22, "volume": null}, {"date": "1998-11-17", "close": 0.22, "volume": null}, {"date": "1998-11-18", "close": 0.21, "volume": 10000.0}, {"date": "1998-11-19", "close": 0.21, "volume": null}, {"date": "1998-11-20", "close": 0.22, "volume": 10000.0}, {"date": "1998-11-23", "close": 0.22, "volume": 10000.0}, {"date": "1998-11-24", "close": 0.22, "volume": null}, {"date": "1998-11-25", "close": 0.22, "volume": null}, {"date": "1998-11-26", "close": 0.22, "volume": 10000.0}, {"date": "1998-11-27", "close": 0.22, "volume": null}, {"date": "1998-11-30", "close": 0.22, "volume": 24000.0}, {"date": "1998-12-01", "close": 0.22, "volume": 14000.0}, {"date": "1998-12-02", "close": 0.22, "volume": 3120.0}, {"date": "1998-12-03", "close": 0.22, "volume": 5000.0}, {"date": "1998-12-04", "close": 0.22, "volume": null}, {"date": "1998-12-07", "close": 0.22, "volume": null}, {"date": "1998-12-08", "close": 0.22, "volume": null}, {"date": "1998-12-09", "close": 0.22, "volume": null}, {"date": "1998-12-10", "close": 0.22, "volume": null}, {"date": "1998-12-11", "close": 0.22, "volume": null}, {"date": "1998-12-14", "close": 0.23, "volume": 29500.0}, {"date": "1998-12-15", "close": 0.23, "volume": null}, {"date": "1998-12-16", "close": 0.24, "volume": 10000.0}, {"date": "1998-12-17", "close": 0.24, "volume": 154245.0}, {"date": "1998-12-18", "close": 0.22, "volume": 4000.0}, {"date": "1998-12-21", "close": 0.22, "volume": null}, {"date": "1998-12-22", "close": 0.22, "volume": null}, {"date": "1998-12-23", "close": 0.22, "volume": null}, {"date": "1998-12-24", "close": 0.22, "volume": null}, {"date": "1998-12-25", "close": 0.22, "volume": null}, {"date": "1998-12-28", "close": 0.22, "volume": null}, {"date": "1998-12-29", "close": 0.22, "volume": null}, {"date": "1998-12-30", "close": 0.22, "volume": null}, {"date": "1998-12-31", "close": 0.22, "volume": null}, {"date": "1999-01-01", "close": 0.22, "volume": null}, {"date": "1999-01-04", "close": 0.22, "volume": null}, {"date": "1999-01-05", "close": 0.22, "volume": null}, {"date": "1999-01-06", "close": 0.22, "volume": null}, {"date": "1999-01-07", "close": 0.22, "volume": null}, {"date": "1999-01-08", "close": 0.22, "volume": null}, {"date": "1999-01-11", "close": 0.22, "volume": null}, {"date": "1999-01-12", "close": 0.22, "volume": null}, {"date": "1999-01-13", "close": 0.22, "volume": null}, {"date": "1999-01-14", "close": 0.22, "volume": 130906.0}, {"date": "1999-01-15", "close": 0.22, "volume": null}, {"date": "1999-01-18", "close": 0.22, "volume": null}, {"date": "1999-01-19", "close": 0.22, "volume": null}, {"date": "1999-01-20", "close": 0.22, "volume": null}, {"date": "1999-01-21", "close": 0.22, "volume": null}, {"date": "1999-01-22", "close": 0.22, "volume": 10000.0}, {"date": "1999-01-25", "close": 0.22, "volume": 20000.0}, {"date": "1999-01-26", "close": 0.22, "volume": null}, {"date": "1999-01-27", "close": 0.22, "volume": null}, {"date": "1999-01-28", "close": 0.22, "volume": null}, {"date": "1999-01-29", "close": 0.22, "volume": null}, {"date": "1999-02-01", "close": 0.22, "volume": null}, {"date": "1999-02-02", "close": 0.22, "volume": null}, {"date": "1999-02-03", "close": 0.22, "volume": 5000.0}, {"date": "1999-02-04", "close": 0.22, "volume": null}, {"date": "1999-02-05", "close": 0.22, "volume": null}, {"date": "1999-02-08", "close": 0.22, "volume": null}, {"date": "1999-02-09", "close": 0.22, "volume": null}, {"date": "1999-02-10", "close": 0.22, "volume": 10000.0}, {"date": "1999-02-11", "close": 0.22, "volume": null}, {"date": "1999-02-12", "close": 0.233, "volume": 9090.0}, {"date": "1999-02-15", "close": 0.233, "volume": null}, {"date": "1999-02-16", "close": 0.233, "volume": null}, {"date": "1999-02-17", "close": 0.233, "volume": null}, {"date": "1999-02-18", "close": 0.233, "volume": null}, {"date": "1999-02-19", "close": 0.233, "volume": null}, {"date": "1999-02-22", "close": 0.235, "volume": 100000.0}, {"date": "1999-02-23", "close": 0.235, "volume": null}, {"date": "1999-02-24", "close": 0.235, "volume": 114000.0}, {"date": "1999-02-25", "close": 0.235, "volume": null}, {"date": "1999-02-26", "close": 0.235, "volume": null}, {"date": "1999-03-01", "close": 0.235, "volume": null}, {"date": "1999-03-02", "close": 0.25, "volume": 253000.0}, {"date": "1999-03-03", "close": 0.25, "volume": null}, {"date": "1999-03-04", "close": 0.25, "volume": null}, {"date": "1999-03-05", "close": 0.25, "volume": null}, {"date": "1999-03-08", "close": 0.25, "volume": null}, {"date": "1999-03-09", "close": 0.25, "volume": null}, {"date": "1999-03-10", "close": 0.24, "volume": 48181.0}, {"date": "1999-03-11", "close": 0.24, "volume": null}, {"date": "1999-03-12", "close": 0.24, "volume": null}, {"date": "1999-03-15", "close": 0.24, "volume": null}, {"date": "1999-03-16", "close": 0.24, "volume": null}, {"date": "1999-03-17", "close": 0.24, "volume": null}, {"date": "1999-03-18", "close": 0.25, "volume": 31724.0}, {"date": "1999-03-19", "close": 0.26, "volume": 20000.0}, {"date": "1999-03-22", "close": 0.26, "volume": null}, {"date": "1999-03-23", "close": 0.26, "volume": null}, {"date": "1999-03-24", "close": 0.26, "volume": null}, {"date": "1999-03-25", "close": 0.25, "volume": 16000.0}, {"date": "1999-03-26", "close": 0.25, "volume": null}, {"date": "1999-03-29", "close": 0.25, "volume": 100000.0}, {"date": "1999-03-30", "close": 0.25, "volume": null}, {"date": "1999-03-31", "close": 0.25, "volume": null}, {"date": "1999-04-01", "close": 0.25, "volume": null}, {"date": "1999-04-02", "close": 0.25, "volume": null}, {"date": "1999-04-05", "close": 0.25, "volume": null}, {"date": "1999-04-06", "close": 0.25, "volume": null}, {"date": "1999-04-07", "close": 0.25, "volume": null}, {"date": "1999-04-08", "close": 0.26, "volume": 42000.0}, {"date": "1999-04-09", "close": 0.26, "volume": null}, {"date": "1999-04-12", "close": 0.26, "volume": null}, {"date": "1999-04-13", "close": 0.26, "volume": null}, {"date": "1999-04-14", "close": 0.26, "volume": null}, {"date": "1999-04-15", "close": 0.26, "volume": null}, {"date": "1999-04-16", "close": 0.25, "volume": 20000.0}, {"date": "1999-04-19", "close": 0.27, "volume": 11454.0}, {"date": "1999-04-20", "close": 0.27, "volume": null}, {"date": "1999-04-21", "close": 0.275, "volume": 34000.0}, {"date": "1999-04-22", "close": 0.275, "volume": 19546.0}, {"date": "1999-04-23", "close": 0.275, "volume": 5454.0}, {"date": "1999-04-26", "close": 0.275, "volume": null}, {"date": "1999-04-27", "close": 0.275, "volume": null}, {"date": "1999-04-28", "close": 0.275, "volume": null}, {"date": "1999-04-29", "close": 0.275, "volume": null}, {"date": "1999-04-30", "close": 0.275, "volume": null}, {"date": "1999-05-03", "close": 0.275, "volume": null}, {"date": "1999-05-04", "close": 0.27, "volume": 50000.0}, {"date": "1999-05-05", "close": 0.27, "volume": null}, {"date": "1999-05-06", "close": 0.27, "volume": null}, {"date": "1999-05-07", "close": 0.27, "volume": null}, {"date": "1999-05-10", "close": 0.27, "volume": null}, {"date": "1999-05-11", "close": 0.27, "volume": null}, {"date": "1999-05-12", "close": 0.27, "volume": null}, {"date": "1999-05-13", "close": 0.27, "volume": null}, {"date": "1999-05-14", "close": 0.27, "volume": null}, {"date": "1999-05-17", "close": 0.27, "volume": 2100.0}, {"date": "1999-05-18", "close": 0.27, "volume": 125000.0}, {"date": "1999-05-19", "close": 0.27, "volume": 275000.0}, {"date": "1999-05-20", "close": 0.27, "volume": null}, {"date": "1999-05-21", "close": 0.27, "volume": 137175.0}, {"date": "1999-05-24", "close": 0.27, "volume": null}, {"date": "1999-05-25", "close": 0.27, "volume": null}, {"date": "1999-05-26", "close": 0.27, "volume": null}, {"date": "1999-05-27", "close": 0.27, "volume": null}, {"date": "1999-05-28", "close": 0.27, "volume": null}, {"date": "1999-05-31", "close": 0.27, "volume": null}, {"date": "1999-06-01", "close": 0.27, "volume": null}, {"date": "1999-06-02", "close": 0.27, "volume": null}, {"date": "1999-06-03", "close": 0.27, "volume": null}, {"date": "1999-06-04", "close": 0.27, "volume": null}, {"date": "1999-06-07", "close": 0.27, "volume": 7000.0}, {"date": "1999-06-08", "close": 0.27, "volume": null}, {"date": "1999-06-09", "close": 0.27, "volume": null}, {"date": "1999-06-10", "close": 0.27, "volume": null}, {"date": "1999-06-11", "close": 0.27, "volume": null}, {"date": "1999-06-14", "close": 0.27, "volume": null}, {"date": "1999-06-15", "close": 0.27, "volume": null}, {"date": "1999-06-16", "close": 0.27, "volume": null}, {"date": "1999-06-17", "close": 0.27, "volume": null}, {"date": "1999-06-18", "close": 0.27, "volume": null}, {"date": "1999-06-21", "close": 0.27, "volume": null}, {"date": "1999-06-22", "close": 0.27, "volume": 100000.0}, {"date": "1999-06-23", "close": 0.27, "volume": null}, {"date": "1999-06-24", "close": 0.27, "volume": null}, {"date": "1999-06-25", "close": 0.27, "volume": null}, {"date": "1999-06-28", "close": 0.29, "volume": 4000.0}, {"date": "1999-06-29", "close": 0.29, "volume": null}, {"date": "1999-06-30", "close": 0.27, "volume": 42954.0}, {"date": "1999-07-01", "close": 0.27, "volume": 6000.0}, {"date": "1999-07-02", "close": 0.27, "volume": null}, {"date": "1999-07-05", "close": 0.27, "volume": null}, {"date": "1999-07-06", "close": 0.27, "volume": null}, {"date": "1999-07-07", "close": 0.27, "volume": 78000.0}, {"date": "1999-07-08", "close": 0.27, "volume": 100815.0}, {"date": "1999-07-09", "close": 0.27, "volume": null}, {"date": "1999-07-12", "close": 0.27, "volume": null}, {"date": "1999-07-13", "close": 0.27, "volume": null}, {"date": "1999-07-14", "close": 0.27, "volume": null}, {"date": "1999-07-15", "close": 0.27, "volume": null}, {"date": "1999-07-16", "close": 0.27, "volume": null}, {"date": "1999-07-19", "close": 0.29, "volume": 5000.0}, {"date": "1999-07-20", "close": 0.29, "volume": 16909.0}, {"date": "1999-07-21", "close": 0.29, "volume": null}, {"date": "1999-07-22", "close": 0.29, "volume": null}, {"date": "1999-07-23", "close": 0.27, "volume": 30000.0}, {"date": "1999-07-26", "close": 0.27, "volume": null}, {"date": "1999-07-27", "close": 0.27, "volume": null}, {"date": "1999-07-28", "close": 0.27, "volume": null}, {"date": "1999-07-29", "close": 0.3, "volume": 5000.0}, {"date": "1999-07-30", "close": 0.3, "volume": null}, {"date": "1999-08-02", "close": 0.3, "volume": null}, {"date": "1999-08-03", "close": 0.3, "volume": null}, {"date": "1999-08-04", "close": 0.32, "volume": 25000.0}, {"date": "1999-08-05", "close": 0.32, "volume": null}, {"date": "1999-08-06", "close": 0.32, "volume": null}, {"date": "1999-08-09", "close": 0.32, "volume": null}, {"date": "1999-08-10", "close": 0.32, "volume": null}, {"date": "1999-08-11", "close": 0.32, "volume": 1000.0}, {"date": "1999-08-12", "close": 0.35, "volume": 10000.0}, {"date": "1999-08-13", "close": 0.35, "volume": null}, {"date": "1999-08-16", "close": 0.3, "volume": 19090.0}, {"date": "1999-08-17", "close": 0.3, "volume": null}, {"date": "1999-08-18", "close": 0.3, "volume": null}, {"date": "1999-08-19", "close": 0.3, "volume": null}, {"date": "1999-08-20", "close": 0.34, "volume": 3000.0}, {"date": "1999-08-23", "close": 0.34, "volume": null}, {"date": "1999-08-24", "close": 0.3, "volume": 15000.0}, {"date": "1999-08-25", "close": 0.34, "volume": 16000.0}, {"date": "1999-08-26", "close": 0.34, "volume": 10000.0}, {"date": "1999-08-27", "close": 0.35, "volume": 30000.0}, {"date": "1999-08-30", "close": 0.35, "volume": null}, {"date": "1999-08-31", "close": 0.35, "volume": null}, {"date": "1999-09-01", "close": 0.353, "volume": 10679.0}, {"date": "1999-09-02", "close": 0.353, "volume": null}, {"date": "1999-09-03", "close": 0.353, "volume": null}, {"date": "1999-09-06", "close": 0.353, "volume": null}, {"date": "1999-09-07", "close": 0.353, "volume": null}, {"date": "1999-09-08", "close": 0.353, "volume": null}, {"date": "1999-09-09", "close": 0.4, "volume": 20000.0}, {"date": "1999-09-10", "close": 0.38, "volume": 20000.0}, {"date": "1999-09-13", "close": 0.38, "volume": null}, {"date": "1999-09-14", "close": 0.38, "volume": 10000.0}, {"date": "1999-09-15", "close": 0.38, "volume": 20000.0}, {"date": "1999-09-16", "close": 0.38, "volume": 5000.0}, {"date": "1999-09-17", "close": 0.38, "volume": 59163.0}, {"date": "1999-09-20", "close": 0.38, "volume": 10000.0}, {"date": "1999-09-21", "close": 0.39, "volume": 15000.0}, {"date": "1999-09-22", "close": 0.39, "volume": null}, {"date": "1999-09-23", "close": 0.39, "volume": null}, {"date": "1999-09-24", "close": 0.39, "volume": 9837.0}, {"date": "1999-09-27", "close": 0.39, "volume": null}, {"date": "1999-09-28", "close": 0.39, "volume": 4163.0}, {"date": "1999-09-29", "close": 0.39, "volume": 15800.0}, {"date": "1999-09-30", "close": 0.4, "volume": 414000.0}, {"date": "1999-10-01", "close": 0.36, "volume": 18000.0}, {"date": "1999-10-04", "close": 0.36, "volume": null}, {"date": "1999-10-05", "close": 0.36, "volume": null}, {"date": "1999-10-06", "close": 0.36, "volume": null}, {"date": "1999-10-07", "close": 0.36, "volume": null}, {"date": "1999-10-08", "close": 0.36, "volume": 10000.0}, {"date": "1999-10-11", "close": 0.36, "volume": null}, {"date": "1999-10-12", "close": 0.36, "volume": null}, {"date": "1999-10-13", "close": 0.38, "volume": 5454.0}, {"date": "1999-10-14", "close": 0.38, "volume": null}, {"date": "1999-10-15", "close": 0.4, "volume": 22000.0}, {"date": "1999-10-18", "close": 0.4, "volume": 20000.0}, {"date": "1999-10-19", "close": 0.4, "volume": 28699.0}, {"date": "1999-10-20", "close": 0.4, "volume": 70000.0}, {"date": "1999-10-21", "close": 0.4, "volume": 100000.0}, {"date": "1999-10-22", "close": 0.38, "volume": 4100.0}, {"date": "1999-10-25", "close": 0.4, "volume": 30790.0}, {"date": "1999-10-26", "close": 0.4, "volume": null}, {"date": "1999-10-27", "close": 0.4, "volume": null}, {"date": "1999-10-28", "close": 0.4, "volume": 21817.0}, {"date": "1999-10-29", "close": 0.4, "volume": null}, {"date": "1999-11-01", "close": 0.4, "volume": null}, {"date": "1999-11-02", "close": 0.4, "volume": null}, {"date": "1999-11-03", "close": 0.45, "volume": 5000.0}, {"date": "1999-11-04", "close": 0.45, "volume": null}, {"date": "1999-11-05", "close": 0.45, "volume": null}, {"date": "1999-11-08", "close": 0.48, "volume": 5000.0}, {"date": "1999-11-16", "close": 0.48, "volume": null}, {"date": "1999-11-17", "close": 0.48, "volume": null}, {"date": "1999-11-18", "close": 0.48, "volume": null}, {"date": "1999-11-19", "close": 0.43, "volume": 75000.0}, {"date": "1999-11-22", "close": 0.43, "volume": 9000.0}, {"date": "1999-11-23", "close": 0.43, "volume": null}, {"date": "1999-11-24", "close": 0.41, "volume": 10000.0}, {"date": "1999-11-25", "close": 0.41, "volume": null}, {"date": "1999-11-26", "close": 0.41, "volume": null}, {"date": "1999-11-29", "close": 0.43, "volume": 90544.0}, {"date": "1999-11-30", "close": 0.43, "volume": null}, {"date": "1999-12-01", "close": 0.43, "volume": null}, {"date": "1999-12-02", "close": 0.43, "volume": null}, {"date": "1999-12-03", "close": 0.45, "volume": 10000.0}, {"date": "1999-12-06", "close": 0.45, "volume": null}, {"date": "1999-12-07", "close": 0.45, "volume": null}, {"date": "1999-12-08", "close": 0.45, "volume": null}, {"date": "1999-12-09", "close": 0.45, "volume": 15000.0}, {"date": "1999-12-10", "close": 0.45, "volume": null}, {"date": "1999-12-13", "close": 0.49, "volume": 22546.0}, {"date": "1999-12-14", "close": 0.49, "volume": null}, {"date": "1999-12-15", "close": 0.49, "volume": null}, {"date": "1999-12-16", "close": 0.44, "volume": 3454.0}, {"date": "1999-12-17", "close": 0.44, "volume": 28000.0}, {"date": "1999-12-20", "close": 0.44, "volume": null}, {"date": "1999-12-21", "close": 0.44, "volume": null}, {"date": "1999-12-22", "close": 0.44, "volume": null}, {"date": "1999-12-23", "close": 0.46, "volume": 15000.0}, {"date": "1999-12-24", "close": 0.46, "volume": null}, {"date": "1999-12-27", "close": 0.46, "volume": null}, {"date": "1999-12-28", "close": 0.46, "volume": null}, {"date": "1999-12-29", "close": 0.46, "volume": null}, {"date": "1999-12-30", "close": 0.46, "volume": null}, {"date": "1999-12-31", "close": 0.46, "volume": null}, {"date": "2000-01-03", "close": 0.46, "volume": null}, {"date": "2000-01-04", "close": 0.45, "volume": 28000.0}, {"date": "2000-01-05", "close": 0.45, "volume": 10000.0}, {"date": "2000-01-06", "close": 0.45, "volume": null}, {"date": "2000-01-07", "close": 0.45, "volume": null}, {"date": "2000-01-10", "close": 0.45, "volume": 20000.0}, {"date": "2000-01-11", "close": 0.45, "volume": 2000.0}, {"date": "2000-01-12", "close": 0.45, "volume": null}, {"date": "2000-01-13", "close": 0.45, "volume": 2000.0}, {"date": "2000-01-14", "close": 0.47, "volume": 69000.0}, {"date": "2000-01-17", "close": 0.49, "volume": 6000.0}, {"date": "2000-01-18", "close": 0.49, "volume": 4500.0}, {"date": "2000-01-19", "close": 0.49, "volume": null}, {"date": "2000-01-20", "close": 0.49, "volume": null}, {"date": "2000-01-21", "close": 0.49, "volume": null}, {"date": "2000-01-24", "close": 0.49, "volume": null}, {"date": "2000-01-25", "close": 0.45, "volume": 4100.0}, {"date": "2000-01-26", "close": 0.45, "volume": null}, {"date": "2000-01-27", "close": 0.45, "volume": null}, {"date": "2000-01-28", "close": 0.46, "volume": 20000.0}, {"date": "2000-01-31", "close": 0.48, "volume": 11000.0}, {"date": "2000-02-01", "close": 0.48, "volume": null}, {"date": "2000-02-02", "close": 0.46, "volume": 2000.0}, {"date": "2000-02-07", "close": 0.46, "volume": 90000.0}, {"date": "2000-02-09", "close": 0.48, "volume": 6000.0}, {"date": "2000-02-10", "close": 0.48, "volume": 15000.0}, {"date": "2000-02-14", "close": 0.46, "volume": 210000.0}, {"date": "2000-02-16", "close": 0.46, "volume": 364500.0}, {"date": "2000-02-17", "close": 0.5, "volume": 34545.0}, {"date": "2000-02-21", "close": 0.5, "volume": 24000.0}, {"date": "2000-02-23", "close": 0.5, "volume": 7270.0}, {"date": "2000-02-24", "close": 0.5, "volume": 30000.0}, {"date": "2000-03-03", "close": 0.5, "volume": 28750.0}, {"date": "2000-03-07", "close": 0.5, "volume": 6935.0}, {"date": "2000-03-09", "close": 0.49, "volume": 7999.0}, {"date": "2000-03-10", "close": 0.5, "volume": 1001.0}, {"date": "2000-03-13", "close": 0.47, "volume": 36699.0}, {"date": "2000-03-14", "close": 0.5, "volume": 100000.0}, {"date": "2000-03-17", "close": 0.5, "volume": 15000.0}, {"date": "2000-03-20", "close": 0.5, "volume": 1000.0}, {"date": "2000-03-21", "close": 0.5, "volume": 420000.0}, {"date": "2000-03-22", "close": 0.54, "volume": 1850.0}, {"date": "2000-03-23", "close": 0.53, "volume": 4444.0}, {"date": "2000-03-28", "close": 0.5, "volume": 500000.0}, {"date": "2000-03-29", "close": 0.54, "volume": 5000.0}, {"date": "2000-03-30", "close": 0.5, "volume": 74251.0}, {"date": "2000-04-04", "close": 0.5, "volume": 23000.0}, {"date": "2000-04-10", "close": 0.5, "volume": 9500.0}, {"date": "2000-04-14", "close": 0.5, "volume": 15000.0}, {"date": "2000-04-28", "close": 0.55, "volume": 17900.0}, {"date": "2000-05-04", "close": 0.5, "volume": 25000.0}, {"date": "2000-05-08", "close": 0.5, "volume": 17725.0}, {"date": "2000-05-11", "close": 0.47, "volume": 10000.0}, {"date": "2000-05-12", "close": 0.47, "volume": 2000.0}, {"date": "2000-05-18", "close": 0.47, "volume": 22500.0}, {"date": "2000-05-29", "close": 0.47, "volume": 20000.0}, {"date": "2000-06-06", "close": 0.55, "volume": 2000.0}, {"date": "2000-06-07", "close": 0.47, "volume": 2000.0}, {"date": "2000-06-08", "close": 0.47, "volume": 14000.0}, {"date": "2000-06-09", "close": 0.47, "volume": 5000.0}, {"date": "2000-06-14", "close": 0.54, "volume": 5000.0}, {"date": "2000-06-15", "close": 0.5, "volume": 16000.0}, {"date": "2000-06-16", "close": 0.5, "volume": 24251.0}, {"date": "2000-06-19", "close": 0.54, "volume": 10000.0}, {"date": "2000-06-20", "close": 0.54, "volume": 5800.0}, {"date": "2000-06-22", "close": 0.54, "volume": 6100.0}, {"date": "2000-06-23", "close": 0.54, "volume": 6000.0}, {"date": "2000-06-26", "close": 0.54, "volume": 21200.0}, {"date": "2000-07-06", "close": 0.56, "volume": 4000.0}, {"date": "2000-07-10", "close": 0.58, "volume": 5000.0}, {"date": "2000-07-11", "close": 0.55, "volume": 2750.0}, {"date": "2000-07-13", "close": 0.56, "volume": 8544.0}, {"date": "2000-07-20", "close": 0.55, "volume": 3456.0}, {"date": "2000-07-21", "close": 0.55, "volume": 1544.0}, {"date": "2000-07-27", "close": 0.62, "volume": 7000.0}, {"date": "2000-07-31", "close": 0.62, "volume": 33270.0}, {"date": "2000-08-01", "close": 0.65, "volume": 1241.0}, {"date": "2000-08-03", "close": 0.62, "volume": 10976.0}, {"date": "2000-08-04", "close": 0.62, "volume": 141089.0}, {"date": "2000-08-08", "close": 0.62, "volume": 9935.0}, {"date": "2000-08-11", "close": 0.65, "volume": 18000.0}, {"date": "2000-08-15", "close": 0.62, "volume": 5000.0}, {"date": "2000-08-21", "close": 0.65, "volume": 8000.0}, {"date": "2000-08-24", "close": 0.65, "volume": 11000.0}, {"date": "2000-08-25", "close": 0.65, "volume": 5000.0}, {"date": "2000-08-28", "close": 0.65, "volume": 5000.0}, {"date": "2000-08-29", "close": 0.66, "volume": 10000.0}, {"date": "2000-08-30", "close": 0.66, "volume": 5000.0}, {"date": "2000-08-31", "close": 0.62, "volume": 19450.0}, {"date": "2000-09-01", "close": 0.62, "volume": 13550.0}, {"date": "2000-09-04", "close": 0.65, "volume": 8181.0}, {"date": "2000-09-05", "close": 0.65, "volume": null}, {"date": "2000-09-06", "close": 0.7, "volume": 2850.0}, {"date": "2000-09-07", "close": 0.7, "volume": 2150.0}, {"date": "2000-09-12", "close": 0.72, "volume": 6000.0}, {"date": "2000-09-13", "close": 0.72, "volume": 1000.0}, {"date": "2000-09-21", "close": 0.72, "volume": 5000.0}, {"date": "2000-09-22", "close": 0.75, "volume": 14000.0}, {"date": "2000-09-27", "close": 0.75, "volume": 5000.0}, {"date": "2000-10-06", "close": 0.74, "volume": 2298.0}, {"date": "2000-10-25", "close": 0.69, "volume": 109090.0}, {"date": "2000-10-26", "close": 0.7, "volume": 4500.0}, {"date": "2000-10-31", "close": 0.7, "volume": 500.0}, {"date": "2000-11-02", "close": 0.7, "volume": 500.0}, {"date": "2000-11-06", "close": 0.7, "volume": 8636.0}, {"date": "2000-11-08", "close": 0.75, "volume": 441869.0}, {"date": "2000-11-10", "close": 0.7, "volume": 811000.0}, {"date": "2000-11-15", "close": 0.7, "volume": 12000.0}, {"date": "2000-11-17", "close": 0.75, "volume": 2000.0}, {"date": "2000-11-20", "close": 0.75, "volume": null}, {"date": "2000-11-21", "close": 0.75, "volume": null}, {"date": "2000-11-22", "close": 0.75, "volume": null}, {"date": "2000-11-23", "close": 0.75, "volume": null}, {"date": "2000-11-24", "close": 0.75, "volume": 11000.0}, {"date": "2000-11-27", "close": 0.75, "volume": null}, {"date": "2000-11-28", "close": 0.75, "volume": null}, {"date": "2000-11-29", "close": 0.76, "volume": 30500.0}, {"date": "2000-11-30", "close": 0.77, "volume": 209344.0}, {"date": "2000-12-01", "close": 0.77, "volume": null}, {"date": "2000-12-04", "close": 0.77, "volume": null}, {"date": "2000-12-05", "close": 0.77, "volume": null}, {"date": "2000-12-06", "close": 0.75, "volume": 23425.0}, {"date": "2000-12-07", "close": 0.75, "volume": null}, {"date": "2000-12-08", "close": 0.7, "volume": 5063.0}, {"date": "2000-12-11", "close": 0.7, "volume": null}, {"date": "2000-12-12", "close": 0.7, "volume": 11800.0}, {"date": "2000-12-13", "close": 0.7, "volume": null}, {"date": "2000-12-14", "close": 0.73, "volume": 2000.0}, {"date": "2000-12-15", "close": 0.73, "volume": null}, {"date": "2000-12-18", "close": 0.7, "volume": 4575.0}, {"date": "2000-12-19", "close": 0.7, "volume": null}, {"date": "2000-12-20", "close": 0.7, "volume": null}, {"date": "2000-12-21", "close": 0.7, "volume": null}, {"date": "2000-12-22", "close": 0.7, "volume": null}, {"date": "2000-12-27", "close": 0.7, "volume": null}, {"date": "2000-12-28", "close": 0.7, "volume": null}, {"date": "2000-12-29", "close": 0.7, "volume": null}, {"date": "2001-01-02", "close": 0.7, "volume": null}, {"date": "2001-01-03", "close": 0.7, "volume": null}, {"date": "2001-01-04", "close": 0.7, "volume": null}, {"date": "2001-01-05", "close": 0.72, "volume": 1000.0}, {"date": "2001-01-08", "close": 0.72, "volume": null}, {"date": "2001-01-09", "close": 0.72, "volume": null}, {"date": "2001-01-10", "close": 0.72, "volume": null}, {"date": "2001-01-11", "close": 0.72, "volume": null}, {"date": "2001-01-12", "close": 0.72, "volume": null}, {"date": "2001-01-15", "close": 0.72, "volume": null}, {"date": "2001-01-16", "close": 0.72, "volume": null}, {"date": "2001-01-17", "close": 0.6, "volume": 10500.0}, {"date": "2001-01-18", "close": 0.6, "volume": null}, {"date": "2001-01-19", "close": 0.6, "volume": null}, {"date": "2001-01-22", "close": 0.6, "volume": null}, {"date": "2001-01-23", "close": 0.6, "volume": null}, {"date": "2001-01-24", "close": 0.6, "volume": null}, {"date": "2001-01-25", "close": 0.6, "volume": null}, {"date": "2001-01-29", "close": 0.6, "volume": null}, {"date": "2001-01-30", "close": 0.6, "volume": null}, {"date": "2001-01-31", "close": 0.6, "volume": null}, {"date": "2001-02-01", "close": 0.6, "volume": null}, {"date": "2001-02-02", "close": 0.6, "volume": null}, {"date": "2001-02-05", "close": 0.6, "volume": null}, {"date": "2001-02-06", "close": 0.6, "volume": null}, {"date": "2001-02-07", "close": 0.6, "volume": null}, {"date": "2001-02-08", "close": 0.6, "volume": null}, {"date": "2001-02-09", "close": 0.6, "volume": null}, {"date": "2001-02-12", "close": 0.6, "volume": null}, {"date": "2001-02-13", "close": 0.6, "volume": null}, {"date": "2001-02-14", "close": 0.6, "volume": null}, {"date": "2001-02-15", "close": 0.6, "volume": null}, {"date": "2001-02-16", "close": 0.6, "volume": null}, {"date": "2001-02-19", "close": 0.6, "volume": null}, {"date": "2001-02-20", "close": 0.65, "volume": 5000.0}, {"date": "2001-02-21", "close": 0.65, "volume": null}, {"date": "2001-02-22", "close": 0.61, "volume": 112500.0}, {"date": "2001-02-23", "close": 0.61, "volume": null}, {"date": "2001-02-26", "close": 0.61, "volume": null}, {"date": "2001-02-27", "close": 0.61, "volume": null}, {"date": "2001-02-28", "close": 0.61, "volume": null}, {"date": "2001-03-01", "close": 0.61, "volume": null}, {"date": "2001-03-02", "close": 0.61, "volume": null}, {"date": "2001-03-05", "close": 0.61, "volume": null}, {"date": "2001-03-06", "close": 0.61, "volume": null}, {"date": "2001-03-07", "close": 0.61, "volume": null}, {"date": "2001-03-08", "close": 0.61, "volume": null}, {"date": "2001-03-09", "close": 0.55, "volume": 12000.0}, {"date": "2001-03-12", "close": 0.55, "volume": null}, {"date": "2001-03-13", "close": 0.55, "volume": null}, {"date": "2001-03-14", "close": 0.55, "volume": null}, {"date": "2001-03-15", "close": 0.55, "volume": null}, {"date": "2001-03-16", "close": 0.55, "volume": null}, {"date": "2001-03-19", "close": 0.55, "volume": null}, {"date": "2001-03-20", "close": 0.55, "volume": null}, {"date": "2001-03-21", "close": 0.55, "volume": null}, {"date": "2001-03-22", "close": 0.55, "volume": null}, {"date": "2001-03-23", "close": 0.55, "volume": null}, {"date": "2001-03-26", "close": 0.55, "volume": null}, {"date": "2001-03-27", "close": 0.55, "volume": null}, {"date": "2001-03-28", "close": 0.51, "volume": 5000.0}, {"date": "2001-03-29", "close": 0.5, "volume": 60000.0}, {"date": "2001-03-30", "close": 0.5, "volume": 10000.0}, {"date": "2001-04-02", "close": 0.5, "volume": 60000.0}, {"date": "2001-04-03", "close": 0.5, "volume": null}, {"date": "2001-04-04", "close": 0.5, "volume": null}, {"date": "2001-04-05", "close": 0.5, "volume": 22000.0}, {"date": "2001-04-06", "close": 0.5, "volume": null}, {"date": "2001-04-09", "close": 0.54, "volume": 5000.0}, {"date": "2001-04-10", "close": 0.54, "volume": 30000.0}, {"date": "2001-04-11", "close": 0.54, "volume": 9000.0}, {"date": "2001-04-12", "close": 0.54, "volume": null}, {"date": "2001-04-17", "close": 0.54, "volume": null}, {"date": "2001-04-18", "close": 0.54, "volume": 1000.0}, {"date": "2001-04-19", "close": 0.54, "volume": null}, {"date": "2001-04-20", "close": 0.54, "volume": null}, {"date": "2001-04-23", "close": 0.54, "volume": null}, {"date": "2001-04-24", "close": 0.54, "volume": null}, {"date": "2001-04-26", "close": 0.54, "volume": null}, {"date": "2001-04-27", "close": 0.54, "volume": null}, {"date": "2001-04-30", "close": 0.5, "volume": 2000.0}, {"date": "2001-05-01", "close": 0.5, "volume": null}, {"date": "2001-05-02", "close": 0.5, "volume": null}, {"date": "2001-05-03", "close": 0.5, "volume": null}, {"date": "2001-05-04", "close": 0.5, "volume": null}, {"date": "2001-05-07", "close": 0.5, "volume": null}, {"date": "2001-05-08", "close": 0.51, "volume": 160000.0}, {"date": "2001-05-09", "close": 0.51, "volume": 209900.0}, {"date": "2001-05-10", "close": 0.51, "volume": null}, {"date": "2001-05-11", "close": 0.51, "volume": null}, {"date": "2001-05-14", "close": 0.51, "volume": null}, {"date": "2001-05-15", "close": 0.51, "volume": 200100.0}, {"date": "2001-05-16", "close": 0.51, "volume": null}, {"date": "2001-05-17", "close": 0.51, "volume": null}, {"date": "2001-05-18", "close": 0.51, "volume": null}, {"date": "2001-05-21", "close": 0.51, "volume": null}, {"date": "2001-05-22", "close": 0.51, "volume": null}, {"date": "2001-05-23", "close": 0.51, "volume": null}, {"date": "2001-05-24", "close": 0.51, "volume": null}, {"date": "2001-05-25", "close": 0.51, "volume": null}, {"date": "2001-05-28", "close": 0.51, "volume": null}, {"date": "2001-05-29", "close": 0.51, "volume": null}, {"date": "2001-05-30", "close": 0.51, "volume": null}, {"date": "2001-05-31", "close": 0.51, "volume": null}, {"date": "2001-06-01", "close": 0.58, "volume": 22000.0}, {"date": "2001-06-04", "close": 0.58, "volume": null}, {"date": "2001-06-05", "close": 0.6, "volume": 60437.0}, {"date": "2001-06-06", "close": 0.62, "volume": 100000.0}, {"date": "2001-06-07", "close": 0.63, "volume": 4800.0}, {"date": "2001-06-08", "close": 0.63, "volume": null}, {"date": "2001-06-12", "close": 0.63, "volume": null}, {"date": "2001-06-13", "close": 0.63, "volume": 1000.0}, {"date": "2001-06-14", "close": 0.63, "volume": null}, {"date": "2001-06-15", "close": 0.63, "volume": null}, {"date": "2001-06-18", "close": 0.63, "volume": null}, {"date": "2001-06-19", "close": 0.63, "volume": 88000.0}, {"date": "2001-06-20", "close": 0.63, "volume": null}, {"date": "2001-06-21", "close": 0.63, "volume": null}, {"date": "2001-06-22", "close": 0.6, "volume": 6000.0}, {"date": "2001-06-25", "close": 0.6, "volume": null}, {"date": "2001-06-26", "close": 0.6, "volume": null}, {"date": "2001-06-27", "close": 0.57, "volume": 19000.0}, {"date": "2001-06-28", "close": 0.6, "volume": 20000.0}, {"date": "2001-06-29", "close": 0.62, "volume": 6700.0}, {"date": "2001-07-02", "close": 0.62, "volume": 21817.0}, {"date": "2001-07-03", "close": 0.62, "volume": null}, {"date": "2001-07-04", "close": 0.62, "volume": 11000.0}, {"date": "2001-07-05", "close": 0.62, "volume": null}, {"date": "2001-07-06", "close": 0.62, "volume": null}, {"date": "2001-07-09", "close": 0.62, "volume": null}, {"date": "2001-07-10", "close": 0.62, "volume": null}, {"date": "2001-07-11", "close": 0.62, "volume": null}, {"date": "2001-07-12", "close": 0.62, "volume": null}, {"date": "2001-07-13", "close": 0.62, "volume": null}, {"date": "2001-07-16", "close": 0.62, "volume": null}, {"date": "2001-07-17", "close": 0.62, "volume": null}, {"date": "2001-07-18", "close": 0.62, "volume": null}, {"date": "2001-07-19", "close": 0.62, "volume": null}, {"date": "2001-07-20", "close": 0.6, "volume": 14000.0}, {"date": "2001-07-23", "close": 0.6, "volume": null}, {"date": "2001-07-24", "close": 0.6, "volume": null}, {"date": "2001-07-25", "close": 0.6, "volume": null}, {"date": "2001-07-26", "close": 0.6, "volume": null}, {"date": "2001-07-27", "close": 0.6, "volume": null}, {"date": "2001-07-30", "close": 0.6, "volume": null}, {"date": "2001-07-31", "close": 0.6, "volume": null}, {"date": "2001-08-01", "close": 0.61, "volume": 1000.0}, {"date": "2001-08-02", "close": 0.61, "volume": null}, {"date": "2001-08-03", "close": 0.61, "volume": null}, {"date": "2001-08-06", "close": 0.61, "volume": null}, {"date": "2001-08-07", "close": 0.61, "volume": null}, {"date": "2001-08-08", "close": 0.61, "volume": null}, {"date": "2001-08-09", "close": 0.61, "volume": null}, {"date": "2001-08-10", "close": 0.61, "volume": null}, {"date": "2001-08-13", "close": 0.61, "volume": 6000.0}, {"date": "2001-08-14", "close": 0.61, "volume": null}, {"date": "2001-08-15", "close": 0.61, "volume": null}, {"date": "2001-08-16", "close": 0.61, "volume": null}, {"date": "2001-08-17", "close": 0.61, "volume": null}, {"date": "2001-08-20", "close": 0.61, "volume": null}, {"date": "2001-08-21", "close": 0.61, "volume": null}, {"date": "2001-08-22", "close": 0.61, "volume": null}, {"date": "2001-08-23", "close": 0.61, "volume": null}, {"date": "2001-08-24", "close": 0.61, "volume": null}, {"date": "2001-08-27", "close": 0.61, "volume": null}, {"date": "2001-08-28", "close": 0.65, "volume": 5100.0}, {"date": "2001-08-29", "close": 0.65, "volume": null}, {"date": "2001-08-30", "close": 0.65, "volume": null}, {"date": "2001-08-31", "close": 0.65, "volume": null}, {"date": "2001-09-03", "close": 0.65, "volume": null}, {"date": "2001-09-04", "close": 0.65, "volume": 4900.0}, {"date": "2001-09-05", "close": 0.65, "volume": null}, {"date": "2001-09-06", "close": 0.65, "volume": null}, {"date": "2001-09-10", "close": 0.67, "volume": null}, {"date": "2001-09-11", "close": 0.67, "volume": null}, {"date": "2001-09-12", "close": 0.67, "volume": null}, {"date": "2001-09-13", "close": 0.67, "volume": null}, {"date": "2001-09-14", "close": 0.65, "volume": 10000.0}, {"date": "2001-09-17", "close": 0.65, "volume": 5000.0}, {"date": "2001-09-18", "close": 0.5, "volume": 200000.0}, {"date": "2001-09-19", "close": 0.5, "volume": null}, {"date": "2001-09-20", "close": 0.5, "volume": null}, {"date": "2001-09-21", "close": 0.5, "volume": null}, {"date": "2001-09-24", "close": 0.5, "volume": null}, {"date": "2001-09-25", "close": 0.5, "volume": null}, {"date": "2001-09-26", "close": 0.65, "volume": 10000.0}, {"date": "2001-09-27", "close": 0.65, "volume": null}, {"date": "2001-09-28", "close": 0.65, "volume": null}, {"date": "2001-10-01", "close": 0.65, "volume": null}, {"date": "2001-10-02", "close": 0.65, "volume": null}, {"date": "2001-10-03", "close": 0.65, "volume": null}, {"date": "2001-10-04", "close": 0.65, "volume": null}, {"date": "2001-10-05", "close": 0.65, "volume": null}, {"date": "2001-10-08", "close": 0.65, "volume": null}, {"date": "2001-10-09", "close": 0.65, "volume": 5454.0}, {"date": "2001-10-19", "close": 0.65, "volume": 8546.0}, {"date": "2001-11-01", "close": 0.55, "volume": 317500.0}, {"date": "2001-11-08", "close": 0.65, "volume": 25000.0}, {"date": "2001-11-12", "close": 0.65, "volume": 6454.0}, {"date": "2001-11-27", "close": 0.68, "volume": 5000.0}, {"date": "2001-12-20", "close": 0.68, "volume": 5000.0}, {"date": "2001-12-27", "close": 0.68, "volume": 5000.0}, {"date": "2001-12-28", "close": 0.75, "volume": 1000.0}, {"date": "2002-01-07", "close": 0.74, "volume": 5000.0}, {"date": "2002-01-09", "close": 0.65, "volume": 10000.0}, {"date": "2002-01-16", "close": 0.55, "volume": 12000.0}, {"date": "2002-01-17", "close": 0.6, "volume": 8000.0}, {"date": "2002-01-24", "close": 0.65, "volume": 10000.0}, {"date": "2002-02-04", "close": 0.63, "volume": 10000.0}, {"date": "2002-02-13", "close": 0.63, "volume": 2000.0}, {"date": "2002-02-19", "close": 0.65, "volume": 9000.0}, {"date": "2002-02-21", "close": 0.65, "volume": 32000.0}, {"date": "2002-02-25", "close": 0.65, "volume": 150000.0}, {"date": "2002-03-11", "close": 0.66, "volume": 17272.0}, {"date": "2002-03-12", "close": 0.64, "volume": 9728.0}, {"date": "2002-03-14", "close": 0.7, "volume": 209937.0}, {"date": "2002-03-18", "close": 0.72, "volume": 6063.0}, {"date": "2002-03-19", "close": 0.72, "volume": 50000.0}, {"date": "2002-03-20", "close": 0.75, "volume": 20000.0}, {"date": "2002-03-21", "close": 0.75, "volume": 10000.0}, {"date": "2002-03-22", "close": 0.74, "volume": 20000.0}, {"date": "2002-03-25", "close": 0.75, "volume": 53000.0}, {"date": "2002-03-28", "close": 0.75, "volume": 5000.0}, {"date": "2002-04-15", "close": 0.71, "volume": 12000.0}, {"date": "2002-04-17", "close": 0.74, "volume": 10000.0}, {"date": "2002-04-23", "close": 0.73, "volume": 20000.0}, {"date": "2002-05-08", "close": 0.7, "volume": 50000.0}, {"date": "2002-05-09", "close": 0.7, "volume": 54089.0}, {"date": "2002-05-13", "close": 0.7, "volume": 23636.0}, {"date": "2002-05-31", "close": 0.75, "volume": 24844.0}, {"date": "2002-06-04", "close": 0.75, "volume": 75781.0}, {"date": "2002-06-05", "close": 0.7, "volume": 20000.0}, {"date": "2002-06-06", "close": 0.75, "volume": 3000.0}, {"date": "2002-06-12", "close": 0.75, "volume": 10000.0}, {"date": "2002-06-25", "close": 0.75, "volume": 4000.0}, {"date": "2002-06-26", "close": 0.75, "volume": 5000.0}, {"date": "2002-06-28", "close": 0.75, "volume": 4953.0}, {"date": "2002-07-15", "close": 0.77, "volume": 34375.0}, {"date": "2002-07-16", "close": 0.78, "volume": 5000.0}, {"date": "2002-07-19", "close": 0.79, "volume": 649.0}, {"date": "2002-07-30", "close": 0.74, "volume": 1125.0}, {"date": "2002-08-01", "close": 0.74, "volume": 30375.0}, {"date": "2002-08-05", "close": 0.75, "volume": 5000.0}, {"date": "2002-08-09", "close": 0.75, "volume": 1125.0}, {"date": "2002-08-14", "close": 0.75, "volume": 100000.0}, {"date": "2002-08-19", "close": 0.76, "volume": 649.0}, {"date": "2002-09-03", "close": 0.7, "volume": 20000.0}, {"date": "2002-09-06", "close": 0.7, "volume": 8000.0}, {"date": "2002-09-11", "close": 0.7, "volume": 42954.0}, {"date": "2002-09-25", "close": 0.7, "volume": 36000.0}, {"date": "2002-10-17", "close": 0.75, "volume": 40000.0}, {"date": "2002-10-21", "close": 0.75, "volume": 2000.0}, {"date": "2002-10-25", "close": 0.75, "volume": 10000.0}, {"date": "2002-11-04", "close": 0.78, "volume": 20000.0}, {"date": "2002-11-05", "close": 0.8, "volume": 14363.0}, {"date": "2002-11-06", "close": 0.83, "volume": 2000.0}, {"date": "2002-11-11", "close": 0.85, "volume": 1300.0}, {"date": "2002-12-02", "close": 0.86, "volume": 12350.0}, {"date": "2002-12-03", "close": 0.85, "volume": 16363.0}, {"date": "2002-12-05", "close": 0.85, "volume": 3000.0}, {"date": "2002-12-16", "close": 0.88, "volume": 730.0}, {"date": "2002-12-20", "close": 0.88, "volume": 2800.0}, {"date": "2002-12-23", "close": 0.86, "volume": 9162.0}, {"date": "2002-12-31", "close": 0.88, "volume": 570.0}, {"date": "2003-01-22", "close": 0.85, "volume": 2800.0}, {"date": "2003-01-23", "close": 0.85, "volume": 2000.0}, {"date": "2003-02-04", "close": 0.85, "volume": 2908.0}, {"date": "2003-02-24", "close": 0.88, "volume": 23287.0}, {"date": "2003-03-11", "close": 0.8, "volume": 20000.0}, {"date": "2003-03-12", "close": 0.8, "volume": 30000.0}, {"date": "2003-03-13", "close": 0.8, "volume": 10000.0}, {"date": "2003-03-14", "close": 0.8, "volume": 4351.0}, {"date": "2003-03-21", "close": 0.8, "volume": 25000.0}, {"date": "2003-04-04", "close": 0.82, "volume": 10000.0}, {"date": "2003-05-12", "close": 0.8, "volume": 625.0}, {"date": "2003-05-13", "close": 0.8, "volume": 10024.0}, {"date": "2003-06-11", "close": 0.72, "volume": 4000.0}, {"date": "2003-06-26", "close": 0.72, "volume": 6000.0}, {"date": "2003-07-01", "close": 0.79, "volume": 1000.0}, {"date": "2003-07-09", "close": 0.8, "volume": 22000.0}, {"date": "2003-07-10", "close": 0.8, "volume": 1401.0}, {"date": "2003-07-11", "close": 0.8, "volume": 5000.0}, {"date": "2003-07-16", "close": 0.8, "volume": 15000.0}, {"date": "2003-07-17", "close": 0.8, "volume": 1000.0}, {"date": "2003-07-30", "close": 0.82, "volume": 50000.0}, {"date": "2003-08-05", "close": 0.82, "volume": 12000.0}, {"date": "2003-08-11", "close": 0.85, "volume": 5000.0}, {"date": "2003-08-19", "close": 0.85, "volume": 80000.0}, {"date": "2003-08-21", "close": 0.85, "volume": 8000.0}, {"date": "2003-08-26", "close": 0.82, "volume": 1000.0}, {"date": "2003-08-27", "close": 0.85, "volume": 46400.0}, {"date": "2003-08-28", "close": 0.85, "volume": 210800.0}, {"date": "2003-09-01", "close": 0.85, "volume": 72.0}, {"date": "2003-09-03", "close": 0.85, "volume": 345628.0}, {"date": "2003-09-04", "close": 0.85, "volume": 126872.0}, {"date": "2003-09-09", "close": 0.9, "volume": 5000.0}, {"date": "2003-09-12", "close": 0.96, "volume": 165000.0}, {"date": "2003-09-15", "close": 1.0, "volume": 28000.0}, {"date": "2003-09-16", "close": 1.0, "volume": 5000.0}, {"date": "2003-09-19", "close": 0.99, "volume": 988.0}, {"date": "2003-09-22", "close": 1.0, "volume": 5099.0}, {"date": "2003-09-23", "close": 1.0, "volume": 12413.0}, {"date": "2003-09-30", "close": 1.0, "volume": 60000.0}, {"date": "2003-10-01", "close": 0.98, "volume": 3272.0}, {"date": "2003-10-06", "close": 1.1, "volume": 2500.0}, {"date": "2003-10-07", "close": 1.07, "volume": 4272.0}, {"date": "2003-10-09", "close": 1.1, "volume": 17500.0}, {"date": "2003-10-16", "close": 1.08, "volume": 1772.0}, {"date": "2003-10-22", "close": 1.08, "volume": 6000.0}, {"date": "2003-10-28", "close": 1.12, "volume": 10000.0}, {"date": "2003-10-29", "close": 1.15, "volume": 12000.0}, {"date": "2003-11-04", "close": 1.16, "volume": 30400.0}, {"date": "2003-11-05", "close": 1.16, "volume": 30000.0}, {"date": "2003-11-06", "close": 1.16, "volume": 14000.0}, {"date": "2003-11-11", "close": 1.1, "volume": 8000.0}, {"date": "2003-11-12", "close": 1.08, "volume": 10000.0}, {"date": "2003-11-14", "close": 1.05, "volume": 363295.0}, {"date": "2003-11-17", "close": 1.05, "volume": 4400.0}, {"date": "2003-11-18", "close": 1.05, "volume": 50000.0}, {"date": "2003-11-20", "close": 1.05, "volume": 25000.0}, {"date": "2003-12-03", "close": 1.1, "volume": 1090.0}, {"date": "2003-12-08", "close": 1.1, "volume": 2500.0}, {"date": "2003-12-18", "close": 1.1, "volume": 5000.0}, {"date": "2003-12-22", "close": 1.15, "volume": 10000.0}, {"date": "2003-12-29", "close": 1.15, "volume": 2200.0}, {"date": "2003-12-30", "close": 1.15, "volume": 14000.0}, {"date": "2004-01-06", "close": 1.15, "volume": 7000.0}, {"date": "2004-01-08", "close": 1.18, "volume": 6800.0}, {"date": "2004-01-09", "close": 1.12, "volume": 6940.0}, {"date": "2004-01-14", "close": 1.12, "volume": 8.0}, {"date": "2004-01-16", "close": 1.11, "volume": 29352.0}, {"date": "2004-01-23", "close": 1.0, "volume": 36400.0}, {"date": "2004-01-28", "close": 1.0, "volume": 34248.0}, {"date": "2004-02-04", "close": 1.03, "volume": 5000.0}, {"date": "2004-02-05", "close": 1.03, "volume": 10000.0}, {"date": "2004-02-09", "close": 1.03, "volume": 5000.0}, {"date": "2004-02-11", "close": 1.03, "volume": 18500.0}, {"date": "2004-02-13", "close": 1.03, "volume": 10000.0}, {"date": "2004-02-18", "close": 1.06, "volume": 6500.0}, {"date": "2004-02-19", "close": 1.1, "volume": 3500.0}, {"date": "2004-02-24", "close": 1.1, "volume": 55000.0}, {"date": "2004-02-25", "close": 1.1, "volume": 5000.0}, {"date": "2004-02-26", "close": 1.1, "volume": 2045.0}, {"date": "2004-03-02", "close": 1.24, "volume": 2001.0}, {"date": "2004-03-03", "close": 1.24, "volume": 6000.0}, {"date": "2004-03-08", "close": 1.24, "volume": 4000.0}, {"date": "2004-03-09", "close": 1.14, "volume": 4871824.0}, {"date": "2004-03-10", "close": 1.1, "volume": 1.0}, {"date": "2004-03-11", "close": 1.24, "volume": 5000.0}, {"date": "2004-03-12", "close": 1.24, "volume": 3000.0}, {"date": "2004-03-15", "close": 1.24, "volume": 1090.0}, {"date": "2004-03-16", "close": 1.24, "volume": 2500.0}, {"date": "2004-03-17", "close": 1.2, "volume": 158261.0}, {"date": "2004-03-18", "close": 1.25, "volume": 6000.0}, {"date": "2004-03-19", "close": 1.25, "volume": 2000.0}, {"date": "2004-03-23", "close": 1.26, "volume": 7634.0}, {"date": "2004-03-25", "close": 1.3, "volume": 25000.0}, {"date": "2004-03-26", "close": 1.25, "volume": 81800.0}, {"date": "2004-03-29", "close": 1.26, "volume": 13800.0}, {"date": "2004-03-31", "close": 1.16, "volume": 9000.0}, {"date": "2004-04-01", "close": 1.16, "volume": 12000.0}, {"date": "2004-04-02", "close": 1.15, "volume": 12800.0}, {"date": "2004-04-06", "close": 1.2, "volume": 3954.0}, {"date": "2004-04-07", "close": 1.15, "volume": 4846.0}, {"date": "2004-04-08", "close": 1.14, "volume": 5000.0}, {"date": "2004-04-13", "close": 1.14, "volume": 6560.0}, {"date": "2004-04-22", "close": 1.13, "volume": 10000.0}, {"date": "2004-04-28", "close": 1.12, "volume": 12000.0}, {"date": "2004-05-19", "close": 1.15, "volume": 14390.0}, {"date": "2004-05-24", "close": 1.11, "volume": 5000.0}, {"date": "2004-05-31", "close": 1.08, "volume": 104224.0}, {"date": "2004-06-02", "close": 1.1, "volume": 20000.0}, {"date": "2004-06-07", "close": 1.05, "volume": 15940.0}, {"date": "2004-06-08", "close": 1.01, "volume": 34624.0}, {"date": "2004-06-09", "close": 1.0, "volume": 95000.0}, {"date": "2004-06-10", "close": 0.97, "volume": 5000.0}, {"date": "2004-06-11", "close": 1.0, "volume": 10700.0}, {"date": "2004-06-16", "close": 1.0, "volume": 71000.0}, {"date": "2004-06-18", "close": 1.0, "volume": 9000.0}, {"date": "2004-06-21", "close": 1.05, "volume": 3010.0}, {"date": "2004-06-23", "close": 1.02, "volume": 2000.0}, {"date": "2004-06-25", "close": 1.05, "volume": 1500.0}, {"date": "2004-07-02", "close": 1.04, "volume": 9000.0}, {"date": "2004-07-05", "close": 1.03, "volume": 974.0}, {"date": "2004-07-06", "close": 1.03, "volume": 1000.0}, {"date": "2004-07-07", "close": 1.01, "volume": 10543.0}, {"date": "2004-07-08", "close": 1.05, "volume": 36526.0}, {"date": "2004-07-09", "close": 1.01, "volume": 1690.0}, {"date": "2004-07-13", "close": 1.02, "volume": 13100.0}, {"date": "2004-07-14", "close": 1.02, "volume": 21250.0}, {"date": "2004-07-15", "close": 1.12, "volume": 21300.0}, {"date": "2004-07-20", "close": 1.03, "volume": 24091.0}, {"date": "2004-07-22", "close": 1.06, "volume": 2900.0}, {"date": "2004-07-23", "close": 1.05, "volume": 300.0}, {"date": "2004-07-28", "close": 1.03, "volume": 20609.0}, {"date": "2004-07-29", "close": 1.02, "volume": 10300.0}, {"date": "2004-07-30", "close": 1.05, "volume": 4700.0}, {"date": "2004-08-02", "close": 1.08, "volume": 19000.0}, {"date": "2004-08-03", "close": 1.06, "volume": 3000.0}, {"date": "2004-08-04", "close": 1.05, "volume": 11500.0}, {"date": "2004-08-05", "close": 1.08, "volume": 300.0}, {"date": "2004-08-10", "close": 1.13, "volume": 13356.0}, {"date": "2004-08-20", "close": 1.03, "volume": 13634.0}, {"date": "2004-08-25", "close": 1.15, "volume": 3627.0}, {"date": "2004-08-27", "close": 1.1, "volume": 300.0}, {"date": "2004-08-31", "close": 1.15, "volume": 5000.0}, {"date": "2004-09-07", "close": 1.14, "volume": 3543272.0}, {"date": "2004-09-09", "close": 1.12, "volume": 2000.0}, {"date": "2004-09-16", "close": 1.14, "volume": 5000.0}, {"date": "2004-09-21", "close": 1.14, "volume": 3479.0}, {"date": "2004-09-22", "close": 1.15, "volume": 5000.0}, {"date": "2004-09-23", "close": 1.15, "volume": 4700.0}, {"date": "2004-09-27", "close": 1.15, "volume": 1500.0}, {"date": "2004-09-29", "close": 1.15, "volume": 5306.0}, {"date": "2004-10-01", "close": 1.16, "volume": 13494.0}, {"date": "2004-10-05", "close": 1.15, "volume": 1500.0}, {"date": "2004-10-06", "close": 1.2, "volume": 16994.0}, {"date": "2004-10-08", "close": 1.2, "volume": 2000.0}, {"date": "2004-10-12", "close": 1.25, "volume": 11200.0}, {"date": "2004-10-13", "close": 1.15, "volume": 11000.0}, {"date": "2004-10-14", "close": 1.2, "volume": 10000.0}, {"date": "2004-10-15", "close": 1.25, "volume": 4150.0}, {"date": "2004-10-19", "close": 1.2, "volume": 1850.0}, {"date": "2004-11-16", "close": 1.23, "volume": 4000.0}, {"date": "2004-11-24", "close": 1.25, "volume": 168018.0}, {"date": "2004-11-25", "close": 1.3, "volume": 9200.0}, {"date": "2004-11-26", "close": 1.3, "volume": 1000.0}, {"date": "2004-11-30", "close": 1.39, "volume": 13300.0}, {"date": "2004-12-03", "close": 1.4, "volume": 5000.0}, {"date": "2004-12-06", "close": 1.4, "volume": 3000.0}, {"date": "2004-12-13", "close": 1.38, "volume": 283025.0}, {"date": "2004-12-14", "close": 1.3, "volume": 9000.0}, {"date": "2004-12-15", "close": 1.35, "volume": 4000.0}, {"date": "2004-12-16", "close": 1.35, "volume": 500.0}, {"date": "2004-12-22", "close": 1.33, "volume": 16000.0}, {"date": "2004-12-24", "close": 1.36, "volume": 3654.0}, {"date": "2004-12-29", "close": 1.36, "volume": 6301.0}, {"date": "2004-12-30", "close": 1.38, "volume": 62.0}, {"date": "2005-01-04", "close": 1.42, "volume": 8010.0}, {"date": "2005-01-07", "close": 1.45, "volume": 8005.0}, {"date": "2005-01-10", "close": 1.48, "volume": 5000.0}, {"date": "2005-01-11", "close": 1.55, "volume": 12900.0}, {"date": "2005-01-13", "close": 1.55, "volume": 2500.0}, {"date": "2005-01-14", "close": 1.61, "volume": 4000.0}, {"date": "2005-01-17", "close": 1.65, "volume": 6056.0}, {"date": "2005-01-18", "close": 1.7, "volume": 11500.0}, {"date": "2005-01-19", "close": 1.7, "volume": 17000.0}, {"date": "2005-01-24", "close": 1.8, "volume": 7000.0}, {"date": "2005-01-25", "close": 1.8, "volume": 1000.0}, {"date": "2005-01-28", "close": 1.8, "volume": 4000.0}, {"date": "2005-01-31", "close": 1.95, "volume": 19500.0}, {"date": "2005-02-01", "close": 1.95, "volume": 15327.0}, {"date": "2005-02-02", "close": 1.9, "volume": 6000.0}, {"date": "2005-02-03", "close": 1.95, "volume": 12300.0}, {"date": "2005-02-04", "close": 1.95, "volume": 24000.0}, {"date": "2005-02-07", "close": 1.98, "volume": 50891.0}, {"date": "2005-02-08", "close": 1.98, "volume": 34451.0}, {"date": "2005-02-09", "close": 2.0, "volume": 45320.0}, {"date": "2005-02-10", "close": 2.0, "volume": 2000.0}, {"date": "2005-02-14", "close": 2.1, "volume": 18000.0}, {"date": "2005-02-15", "close": 2.2, "volume": 6100.0}, {"date": "2005-02-16", "close": 2.02, "volume": 14800.0}, {"date": "2005-02-17", "close": 1.95, "volume": 67800.0}, {"date": "2005-02-21", "close": 1.95, "volume": 200.0}, {"date": "2005-02-23", "close": 1.9, "volume": 20000.0}, {"date": "2005-02-24", "close": 1.86, "volume": 2600.0}, {"date": "2005-02-25", "close": 1.89, "volume": 1765.0}, {"date": "2005-02-28", "close": 2.0, "volume": 354900.0}, {"date": "2005-03-01", "close": 1.95, "volume": 23200.0}, {"date": "2005-03-02", "close": 1.9, "volume": 70650.0}, {"date": "2005-03-03", "close": 1.95, "volume": 1175395.0}, {"date": "2005-03-04", "close": 1.9, "volume": 34190.0}, {"date": "2005-03-08", "close": 1.93, "volume": 9110.0}, {"date": "2005-03-09", "close": 1.93, "volume": 11000.0}, {"date": "2005-03-10", "close": 1.93, "volume": 22600.0}, {"date": "2005-03-11", "close": 1.9, "volume": 7700.0}, {"date": "2005-03-14", "close": 1.86, "volume": 2526.0}, {"date": "2005-03-16", "close": 1.9, "volume": 7000.0}, {"date": "2005-03-17", "close": 1.85, "volume": 15300.0}, {"date": "2005-03-18", "close": 1.85, "volume": 5000.0}, {"date": "2005-03-21", "close": 1.85, "volume": 11479.0}, {"date": "2005-03-22", "close": 1.95, "volume": 10695.0}, {"date": "2005-03-23", "close": 1.9, "volume": 18490.0}, {"date": "2005-03-29", "close": 1.85, "volume": 1198310.0}, {"date": "2005-03-30", "close": 1.8, "volume": 4900.0}, {"date": "2005-04-05", "close": 1.8, "volume": 1155.0}, {"date": "2005-04-06", "close": 1.8, "volume": 39000.0}, {"date": "2005-04-07", "close": 1.72, "volume": 10000.0}, {"date": "2005-04-08", "close": 1.75, "volume": 5400.0}, {"date": "2005-04-11", "close": 1.73, "volume": 13800.0}, {"date": "2005-04-13", "close": 1.7, "volume": 60000.0}, {"date": "2005-04-14", "close": 1.7, "volume": 15555.0}, {"date": "2005-04-18", "close": 1.7, "volume": 195.0}, {"date": "2005-04-20", "close": 1.55, "volume": 195.0}, {"date": "2005-04-21", "close": 1.55, "volume": 500.0}, {"date": "2005-04-27", "close": 1.55, "volume": 13405.0}, {"date": "2005-04-29", "close": 1.55, "volume": 8489.0}, {"date": "2005-05-02", "close": 1.56, "volume": 10774.0}, {"date": "2005-05-04", "close": 1.55, "volume": 12500.0}, {"date": "2005-05-06", "close": 1.45, "volume": 41810.0}, {"date": "2005-05-09", "close": 1.45, "volume": 5000.0}, {"date": "2005-05-13", "close": 1.4, "volume": 19500.0}, {"date": "2005-05-17", "close": 1.4, "volume": 5000.0}, {"date": "2005-05-18", "close": 1.4, "volume": 3550.0}, {"date": "2005-05-19", "close": 1.4, "volume": 100278.0}, {"date": "2005-05-20", "close": 1.4, "volume": 17000.0}, {"date": "2005-05-23", "close": 1.4, "volume": 19760.0}, {"date": "2005-05-24", "close": 1.35, "volume": 16030.0}, {"date": "2005-05-25", "close": 1.35, "volume": 68250.0}, {"date": "2005-05-26", "close": 1.25, "volume": 30790.0}, {"date": "2005-05-27", "close": 1.2, "volume": 72815.0}, {"date": "2005-05-30", "close": 1.15, "volume": 37785.0}, {"date": "2005-05-31", "close": 1.15, "volume": 2642156.0}, {"date": "2005-06-01", "close": 1.27, "volume": 4300.0}, {"date": "2005-06-02", "close": 1.38, "volume": 5000.0}, {"date": "2005-06-03", "close": 1.4, "volume": 22000.0}, {"date": "2005-06-06", "close": 1.42, "volume": 42700.0}, {"date": "2005-06-07", "close": 1.43, "volume": 1000.0}, {"date": "2005-06-08", "close": 1.5, "volume": 35000.0}, {"date": "2005-06-09", "close": 1.55, "volume": 14500.0}, {"date": "2005-06-14", "close": 1.58, "volume": 11000.0}, {"date": "2005-06-15", "close": 1.5, "volume": 16820.0}, {"date": "2005-06-16", "close": 1.5, "volume": 20000.0}, {"date": "2005-06-17", "close": 1.55, "volume": 1500.0}, {"date": "2005-06-20", "close": 1.55, "volume": 25500.0}, {"date": "2005-06-22", "close": 1.43, "volume": 2000.0}, {"date": "2005-06-23", "close": 1.45, "volume": 1000.0}, {"date": "2005-06-24", "close": 1.45, "volume": 6100.0}, {"date": "2005-06-28", "close": 1.45, "volume": 22000.0}, {"date": "2005-06-29", "close": 1.48, "volume": 13000.0}, {"date": "2005-06-30", "close": 1.5, "volume": 1158.0}, {"date": "2005-07-01", "close": 1.5, "volume": 2000.0}, {"date": "2005-07-05", "close": 1.5, "volume": 13000.0}, {"date": "2005-07-06", "close": 1.59, "volume": 3500.0}, {"date": "2005-07-13", "close": 1.5, "volume": 5342.0}, {"date": "2005-07-14", "close": 1.5, "volume": 5200.0}, {"date": "2005-07-15", "close": 1.44, "volume": 2258.0}, {"date": "2005-07-22", "close": 1.44, "volume": 6000.0}, {"date": "2005-07-27", "close": 1.45, "volume": 5000.0}, {"date": "2005-07-28", "close": 1.44, "volume": 24459.0}, {"date": "2005-08-01", "close": 1.44, "volume": 4840.0}, {"date": "2005-08-05", "close": 1.4, "volume": 6500.0}, {"date": "2005-08-08", "close": 1.45, "volume": 16500.0}, {"date": "2005-08-09", "close": 1.45, "volume": 8000.0}, {"date": "2005-08-10", "close": 1.45, "volume": 14000.0}, {"date": "2005-08-12", "close": 1.405, "volume": 5601.0}, {"date": "2005-08-15", "close": 1.44, "volume": 21400.0}, {"date": "2005-08-16", "close": 1.405, "volume": 12900.0}, {"date": "2005-08-18", "close": 1.45, "volume": 1380.0}, {"date": "2005-08-23", "close": 1.4, "volume": 2000.0}, {"date": "2005-08-24", "close": 1.45, "volume": 14525.0}, {"date": "2005-08-25", "close": 1.45, "volume": 2000.0}, {"date": "2005-08-26", "close": 1.4, "volume": 33080.0}, {"date": "2005-08-29", "close": 1.45, "volume": 9500.0}, {"date": "2005-08-30", "close": 1.42, "volume": 2500.0}, {"date": "2005-09-02", "close": 1.45, "volume": 51995.0}, {"date": "2005-09-05", "close": 1.5, "volume": 1500.0}, {"date": "2005-09-06", "close": 1.5, "volume": 900.0}, {"date": "2005-09-07", "close": 1.45, "volume": 37570.0}, {"date": "2005-09-08", "close": 1.44, "volume": 1880.0}, {"date": "2005-09-09", "close": 1.42, "volume": 14000.0}, {"date": "2005-09-13", "close": 1.42, "volume": 4720.0}, {"date": "2005-09-16", "close": 1.44, "volume": 13400.0}, {"date": "2005-09-20", "close": 1.41, "volume": 9500.0}, {"date": "2005-09-23", "close": 1.43, "volume": 2000.0}, {"date": "2005-09-26", "close": 1.44, "volume": 10000.0}, {"date": "2005-09-27", "close": 1.405, "volume": 37000.0}, {"date": "2005-09-28", "close": 1.4, "volume": 7105.0}, {"date": "2005-09-30", "close": 1.4, "volume": 3275.0}, {"date": "2005-10-03", "close": 1.4, "volume": 2725.0}, {"date": "2005-10-04", "close": 1.35, "volume": 17500.0}, {"date": "2005-10-05", "close": 1.325, "volume": 48500.0}, {"date": "2005-10-06", "close": 1.3, "volume": 45666.0}, {"date": "2005-10-10", "close": 1.35, "volume": 15000.0}, {"date": "2005-10-12", "close": 1.35, "volume": 500.0}, {"date": "2005-10-13", "close": 1.31, "volume": 7000.0}, {"date": "2005-10-17", "close": 1.38, "volume": 11942.0}, {"date": "2005-10-18", "close": 1.38, "volume": 258.0}, {"date": "2005-10-20", "close": 1.38, "volume": 4000.0}, {"date": "2005-10-24", "close": 1.35, "volume": 5000.0}, {"date": "2005-10-25", "close": 1.35, "volume": 11000.0}, {"date": "2005-10-26", "close": 1.35, "volume": 13500.0}, {"date": "2005-10-27", "close": 1.35, "volume": 65561.0}, {"date": "2005-10-28", "close": 1.35, "volume": 2300.0}, {"date": "2005-10-31", "close": 1.33, "volume": 5000.0}, {"date": "2005-11-01", "close": 1.325, "volume": 25000.0}, {"date": "2005-11-03", "close": 1.32, "volume": 9868.0}, {"date": "2005-11-04", "close": 1.3, "volume": 513132.0}, {"date": "2005-11-07", "close": 1.3, "volume": 11000.0}, {"date": "2005-11-10", "close": 1.3, "volume": 20000.0}, {"date": "2005-11-11", "close": 1.32, "volume": 17500.0}, {"date": "2005-11-14", "close": 1.28, "volume": 10000.0}, {"date": "2005-11-15", "close": 1.33, "volume": 39249.0}, {"date": "2005-11-16", "close": 1.32, "volume": 45900.0}, {"date": "2005-11-17", "close": 1.33, "volume": 2000.0}, {"date": "2005-11-18", "close": 1.31, "volume": 24000.0}, {"date": "2005-11-21", "close": 1.3, "volume": 5000.0}, {"date": "2005-11-22", "close": 1.32, "volume": 68750.0}, {"date": "2005-11-23", "close": 1.33, "volume": 67250.0}, {"date": "2005-11-24", "close": 1.32, "volume": 7250.0}, {"date": "2005-11-25", "close": 1.375, "volume": 2200.0}, {"date": "2005-11-28", "close": 1.33, "volume": 32750.0}, {"date": "2005-11-30", "close": 1.305, "volume": 177000.0}, {"date": "2005-12-01", "close": 1.25, "volume": 5658866.0}, {"date": "2005-12-05", "close": 1.33, "volume": 32800.0}, {"date": "2005-12-06", "close": 1.35, "volume": 25000.0}, {"date": "2005-12-07", "close": 1.4, "volume": 21342.0}, {"date": "2005-12-08", "close": 1.36, "volume": 64500.0}, {"date": "2005-12-09", "close": 1.36, "volume": 39163.0}, {"date": "2005-12-12", "close": 1.35, "volume": 320.0}, {"date": "2005-12-13", "close": 1.35, "volume": 23000.0}, {"date": "2005-12-15", "close": 1.365, "volume": 10000.0}, {"date": "2005-12-16", "close": 1.355, "volume": 17250.0}, {"date": "2005-12-19", "close": 1.345, "volume": 35300.0}, {"date": "2005-12-21", "close": 1.4, "volume": 10000.0}, {"date": "2005-12-22", "close": 1.4, "volume": 1440.0}, {"date": "2005-12-23", "close": 1.4, "volume": 7500.0}, {"date": "2005-12-30", "close": 1.35, "volume": 3500.0}, {"date": "2006-01-03", "close": 1.4, "volume": 6053.0}, {"date": "2006-01-04", "close": 1.4, "volume": 25297.0}, {"date": "2006-01-05", "close": 1.42, "volume": 7023.0}, {"date": "2006-01-06", "close": 1.42, "volume": 21000.0}, {"date": "2006-01-09", "close": 1.42, "volume": 8880.0}, {"date": "2006-01-10", "close": 1.42, "volume": 35500.0}, {"date": "2006-01-11", "close": 1.46, "volume": 7685.0}, {"date": "2006-01-12", "close": 1.42, "volume": 17000.0}, {"date": "2006-01-13", "close": 1.42, "volume": 11670.0}, {"date": "2006-01-16", "close": 1.42, "volume": 20480.0}, {"date": "2006-01-17", "close": 1.45, "volume": 25958.0}, {"date": "2006-01-18", "close": 1.44, "volume": 30083.0}, {"date": "2006-01-19", "close": 1.46, "volume": 9021.0}, {"date": "2006-01-20", "close": 1.48, "volume": 7341.0}, {"date": "2006-01-23", "close": 1.55, "volume": 22000.0}, {"date": "2006-01-24", "close": 1.65, "volume": 14909.0}, {"date": "2006-01-25", "close": 1.59, "volume": 7092.0}, {"date": "2006-01-27", "close": 1.59, "volume": 7917.0}, {"date": "2006-01-30", "close": 1.57, "volume": 3200.0}, {"date": "2006-01-31", "close": 1.55, "volume": 13109.0}, {"date": "2006-02-01", "close": 1.5, "volume": 8691.0}, {"date": "2006-02-02", "close": 1.48, "volume": 19950.0}, {"date": "2006-02-03", "close": 1.46, "volume": 10000.0}, {"date": "2006-02-06", "close": 1.45, "volume": 21867.0}, {"date": "2006-02-07", "close": 1.55, "volume": 5109.0}, {"date": "2006-02-08", "close": 1.5, "volume": 7791.0}, {"date": "2006-02-10", "close": 1.5, "volume": 26479.0}, {"date": "2006-02-13", "close": 1.5, "volume": 19500.0}, {"date": "2006-02-14", "close": 1.48, "volume": 7850.0}, {"date": "2006-02-15", "close": 1.5, "volume": 4000.0}, {"date": "2006-02-17", "close": 1.48, "volume": 16000.0}, {"date": "2006-02-20", "close": 1.48, "volume": 2000.0}, {"date": "2006-02-21", "close": 1.54, "volume": 1480.0}, {"date": "2006-02-22", "close": 1.55, "volume": 2453.0}, {"date": "2006-02-23", "close": 1.5, "volume": 455.0}, {"date": "2006-02-24", "close": 1.47, "volume": 117392.0}, {"date": "2006-02-27", "close": 1.45, "volume": 20000.0}, {"date": "2006-03-01", "close": 1.48, "volume": 13000.0}, {"date": "2006-03-03", "close": 1.48, "volume": 21142.0}, {"date": "2006-03-07", "close": 1.44, "volume": 10000.0}, {"date": "2006-03-08", "close": 1.45, "volume": 1530.0}, {"date": "2006-03-09", "close": 1.44, "volume": 10390.0}, {"date": "2006-03-10", "close": 1.44, "volume": 5.0}, {"date": "2006-03-15", "close": 1.46, "volume": 126863.0}, {"date": "2006-03-16", "close": 1.6, "volume": 53100.0}, {"date": "2006-03-20", "close": 1.57, "volume": 4100.0}, {"date": "2006-03-22", "close": 1.53, "volume": 1400.0}, {"date": "2006-03-23", "close": 1.5, "volume": 25546.0}, {"date": "2006-03-28", "close": 1.52, "volume": 181.0}, {"date": "2006-03-29", "close": 1.52, "volume": 484.0}, {"date": "2006-03-30", "close": 1.52, "volume": 12809.0}, {"date": "2006-03-31", "close": 1.52, "volume": 372334.0}, {"date": "2006-04-04", "close": 1.45, "volume": 20490.0}, {"date": "2006-04-05", "close": 1.435, "volume": 250837.0}, {"date": "2006-04-06", "close": 1.39, "volume": 82643.0}, {"date": "2006-04-07", "close": 1.33, "volume": 95000.0}, {"date": "2006-04-10", "close": 1.33, "volume": 66640.0}, {"date": "2006-04-11", "close": 1.34, "volume": 10000.0}, {"date": "2006-04-12", "close": 1.33, "volume": 118094.0}, {"date": "2006-04-13", "close": 1.33, "volume": 172772.0}, {"date": "2006-04-18", "close": 1.33, "volume": 7200.0}, {"date": "2006-04-19", "close": 1.335, "volume": 580.0}, {"date": "2006-04-20", "close": 1.33, "volume": 6000.0}, {"date": "2006-04-24", "close": 1.34, "volume": 4127.0}, {"date": "2006-04-27", "close": 1.355, "volume": 16600.0}, {"date": "2006-04-28", "close": 1.4, "volume": 2000.0}, {"date": "2006-05-02", "close": 1.4, "volume": 13500.0}, {"date": "2006-05-03", "close": 1.4, "volume": 21000.0}, {"date": "2006-05-04", "close": 1.4, "volume": 1000.0}, {"date": "2006-05-05", "close": 1.41, "volume": 10000.0}, {"date": "2006-05-08", "close": 1.35, "volume": 9400.0}, {"date": "2006-05-10", "close": 1.4, "volume": 98168.0}, {"date": "2006-05-11", "close": 1.4, "volume": 148798.0}, {"date": "2006-05-12", "close": 1.44, "volume": 1429.0}, {"date": "2006-05-16", "close": 1.4, "volume": 14500.0}, {"date": "2006-05-17", "close": 1.44, "volume": 885.0}, {"date": "2006-05-18", "close": 1.4, "volume": 15000.0}, {"date": "2006-05-19", "close": 1.44, "volume": 25000.0}, {"date": "2006-05-22", "close": 1.42, "volume": 55372.0}, {"date": "2006-05-23", "close": 1.4, "volume": 1040214.0}, {"date": "2006-05-24", "close": 1.4, "volume": 312000.0}, {"date": "2006-05-25", "close": 1.4, "volume": 681700.0}, {"date": "2006-05-26", "close": 1.5, "volume": 810000.0}, {"date": "2006-05-29", "close": 1.4, "volume": 1347.0}, {"date": "2006-05-30", "close": 1.4, "volume": 4347.0}, {"date": "2006-05-31", "close": 1.39, "volume": 244078.0}, {"date": "2006-06-01", "close": 1.39, "volume": 685.0}, {"date": "2006-06-05", "close": 1.4, "volume": 320000.0}, {"date": "2006-06-07", "close": 1.39, "volume": 20000.0}, {"date": "2006-06-09", "close": 1.39, "volume": 18000.0}, {"date": "2006-06-14", "close": 1.35, "volume": 12000.0}, {"date": "2006-06-19", "close": 1.37, "volume": 48000.0}, {"date": "2006-06-20", "close": 1.4, "volume": 127700.0}, {"date": "2006-06-21", "close": 1.4, "volume": 6000.0}, {"date": "2006-06-22", "close": 1.4, "volume": 10000.0}, {"date": "2006-06-23", "close": 1.4, "volume": 4840.0}, {"date": "2006-06-28", "close": 1.4, "volume": 3994.0}, {"date": "2006-06-29", "close": 1.43, "volume": 2341.0}, {"date": "2006-07-03", "close": 1.485, "volume": 775.0}, {"date": "2006-07-04", "close": 1.43, "volume": 5200.0}, {"date": "2006-07-13", "close": 1.4, "volume": 64445.0}, {"date": "2006-07-17", "close": 1.41, "volume": 6000.0}, {"date": "2006-07-18", "close": 1.41, "volume": 2141.0}, {"date": "2006-07-19", "close": 1.4, "volume": 5000.0}, {"date": "2006-07-20", "close": 1.4, "volume": 28091.0}, {"date": "2006-07-24", "close": 1.4, "volume": 4500.0}, {"date": "2006-07-25", "close": 1.35, "volume": 664408.0}, {"date": "2006-07-27", "close": 1.39, "volume": 2000.0}, {"date": "2006-07-31", "close": 1.35, "volume": 20300.0}, {"date": "2006-08-03", "close": 1.41, "volume": 2200.0}, {"date": "2006-08-08", "close": 1.4, "volume": 9523.0}, {"date": "2006-08-11", "close": 1.4, "volume": 5800.0}, {"date": "2006-08-14", "close": 1.45, "volume": 10800.0}, {"date": "2006-08-15", "close": 1.45, "volume": 5000.0}, {"date": "2006-08-16", "close": 1.4, "volume": 11000.0}, {"date": "2006-08-17", "close": 1.4, "volume": 15006.0}, {"date": "2006-08-22", "close": 1.45, "volume": 7800.0}, {"date": "2006-08-23", "close": 1.43, "volume": 1200.0}, {"date": "2006-08-24", "close": 1.43, "volume": 12200.0}, {"date": "2006-08-28", "close": 1.48, "volume": 5.0}, {"date": "2006-08-30", "close": 1.4, "volume": 21029.0}, {"date": "2006-09-04", "close": 1.47, "volume": 22972.0}, {"date": "2006-09-05", "close": 1.47, "volume": 2500.0}, {"date": "2006-09-06", "close": 1.42, "volume": 35000.0}, {"date": "2006-09-07", "close": 1.435, "volume": 20000.0}, {"date": "2006-09-08", "close": 1.43, "volume": 9000.0}, {"date": "2006-09-12", "close": 1.4, "volume": 20000.0}, {"date": "2006-09-15", "close": 1.495, "volume": 40000.0}, {"date": "2006-09-18", "close": 1.45, "volume": 12000.0}, {"date": "2006-09-20", "close": 1.465, "volume": 1000.0}, {"date": "2006-09-22", "close": 1.42, "volume": 1000.0}, {"date": "2006-09-27", "close": 1.47, "volume": 4700.0}, {"date": "2006-10-02", "close": 1.47, "volume": 5000.0}, {"date": "2006-10-04", "close": 1.4, "volume": 4000.0}, {"date": "2006-10-06", "close": 1.4, "volume": 61025.0}, {"date": "2006-10-09", "close": 1.4, "volume": 20000.0}, {"date": "2006-10-11", "close": 1.44, "volume": 5000.0}, {"date": "2006-10-12", "close": 1.49, "volume": 25000.0}, {"date": "2006-10-16", "close": 1.44, "volume": 3636.0}, {"date": "2006-10-17", "close": 1.44, "volume": 11214.0}, {"date": "2006-10-18", "close": 1.44, "volume": 6600.0}, {"date": "2006-10-19", "close": 1.49, "volume": 1875.0}, {"date": "2006-10-20", "close": 1.45, "volume": 3650.0}, {"date": "2006-10-23", "close": 1.495, "volume": 26541.0}, {"date": "2006-10-24", "close": 1.45, "volume": 5700.0}, {"date": "2006-10-25", "close": 1.495, "volume": 13362.0}, {"date": "2006-10-26", "close": 1.51, "volume": 5500.0}, {"date": "2006-10-30", "close": 1.45, "volume": 8463.0}, {"date": "2006-10-31", "close": 1.45, "volume": 51500.0}, {"date": "2006-11-02", "close": 1.455, "volume": 15781.0}, {"date": "2006-11-03", "close": 1.455, "volume": 1.0}, {"date": "2006-11-06", "close": 1.45, "volume": 5000.0}, {"date": "2006-11-09", "close": 1.46, "volume": 26000.0}, {"date": "2006-11-13", "close": 1.47, "volume": 7093.0}, {"date": "2006-11-14", "close": 1.48, "volume": 3093.0}, {"date": "2006-11-15", "close": 1.53, "volume": 32500.0}, {"date": "2006-11-16", "close": 1.55, "volume": 23000.0}, {"date": "2006-11-17", "close": 1.63, "volume": 8000.0}, {"date": "2006-11-21", "close": 1.7, "volume": 4230.0}, {"date": "2006-11-22", "close": 1.65, "volume": 4200.0}, {"date": "2006-11-24", "close": 1.69, "volume": 32610.0}, {"date": "2006-11-28", "close": 1.69, "volume": 11270.0}, {"date": "2006-11-29", "close": 1.7, "volume": 93.0}, {"date": "2006-11-30", "close": 1.74, "volume": 18438.0}, {"date": "2006-12-01", "close": 1.69, "volume": 1700.0}, {"date": "2006-12-04", "close": 1.69, "volume": 311.0}, {"date": "2006-12-06", "close": 1.7, "volume": 5869.0}, {"date": "2006-12-08", "close": 1.7, "volume": 10000.0}, {"date": "2006-12-11", "close": 1.7, "volume": 4120.0}, {"date": "2006-12-13", "close": 1.79, "volume": 14500.0}, {"date": "2006-12-14", "close": 1.95, "volume": 19046.0}, {"date": "2006-12-15", "close": 1.98, "volume": 38154.0}, {"date": "2006-12-18", "close": 1.96, "volume": 15479.0}, {"date": "2006-12-19", "close": 2.0, "volume": 17000.0}, {"date": "2006-12-21", "close": 1.98, "volume": 14755.0}, {"date": "2006-12-22", "close": 1.98, "volume": 1960.0}, {"date": "2006-12-28", "close": 1.98, "volume": 50910.0}, {"date": "2006-12-29", "close": 2.0, "volume": 40000.0}, {"date": "2007-01-02", "close": 2.0, "volume": 17400.0}, {"date": "2007-01-03", "close": 2.0, "volume": 120000.0}, {"date": "2007-01-04", "close": 2.02, "volume": 2740.0}, {"date": "2007-01-05", "close": 2.02, "volume": 500.0}, {"date": "2007-01-09", "close": 1.95, "volume": 45500.0}, {"date": "2007-01-10", "close": 1.95, "volume": 18136.0}, {"date": "2007-01-11", "close": 1.95, "volume": 10000.0}, {"date": "2007-01-12", "close": 1.95, "volume": 3145.0}, {"date": "2007-01-15", "close": 1.95, "volume": 3815.0}, {"date": "2007-01-16", "close": 2.02, "volume": 37100.0}, {"date": "2007-01-17", "close": 2.04, "volume": 10000.0}, {"date": "2007-01-18", "close": 2.04, "volume": 16850.0}, {"date": "2007-01-19", "close": 2.12, "volume": 22813.0}, {"date": "2007-01-22", "close": 2.15, "volume": 21928.0}, {"date": "2007-01-24", "close": 2.19, "volume": 105800.0}, {"date": "2007-01-25", "close": 2.23, "volume": 45000.0}, {"date": "2007-01-29", "close": 2.23, "volume": 18000.0}, {"date": "2007-01-30", "close": 2.3, "volume": 10000.0}, {"date": "2007-01-31", "close": 2.22, "volume": 55148.0}, {"date": "2007-02-01", "close": 2.3, "volume": 3000.0}, {"date": "2007-02-05", "close": 2.3, "volume": 31502.0}, {"date": "2007-02-06", "close": 2.35, "volume": 5300.0}, {"date": "2007-02-07", "close": 2.35, "volume": 26000.0}, {"date": "2007-02-08", "close": 2.35, "volume": 32833.0}, {"date": "2007-02-09", "close": 2.5, "volume": 88900.0}, {"date": "2007-02-12", "close": 2.45, "volume": 46287.0}, {"date": "2007-02-13", "close": 2.5, "volume": 30300.0}, {"date": "2007-02-16", "close": 2.15, "volume": 223900.0}, {"date": "2007-02-19", "close": 2.19, "volume": 42500.0}, {"date": "2007-02-20", "close": 2.1, "volume": 161965.0}, {"date": "2007-02-21", "close": 2.08, "volume": 139484.0}, {"date": "2007-02-22", "close": 2.05, "volume": 166207.0}, {"date": "2007-02-23", "close": 2.04, "volume": 102329.0}, {"date": "2007-02-26", "close": 2.05, "volume": 67139.0}, {"date": "2007-02-27", "close": 2.0, "volume": 117500.0}, {"date": "2007-02-28", "close": 1.96, "volume": 106186.0}, {"date": "2007-03-01", "close": 1.995, "volume": 69909.0}, {"date": "2007-03-02", "close": 1.94, "volume": 95859.0}, {"date": "2007-03-05", "close": 1.935, "volume": 78041.0}, {"date": "2007-03-06", "close": 1.96, "volume": 186763.0}, {"date": "2007-03-07", "close": 1.96, "volume": 68370.0}, {"date": "2007-03-08", "close": 1.94, "volume": 94091.0}, {"date": "2007-03-09", "close": 1.96, "volume": 910570.0}, {"date": "2007-03-12", "close": 1.95, "volume": 219877.0}, {"date": "2007-03-13", "close": 1.96, "volume": 75450.0}, {"date": "2007-03-14", "close": 1.945, "volume": 140995.0}, {"date": "2007-03-15", "close": 1.965, "volume": 93143.0}, {"date": "2007-03-16", "close": 1.96, "volume": 77572.0}, {"date": "2007-03-19", "close": 2.01, "volume": 14820.0}, {"date": "2007-03-20", "close": 1.98, "volume": 82566.0}, {"date": "2007-03-21", "close": 1.98, "volume": 124665.0}, {"date": "2007-03-22", "close": 1.98, "volume": 73675.0}, {"date": "2007-03-23", "close": 1.97, "volume": 168885.0}, {"date": "2007-03-26", "close": 1.965, "volume": 57847.0}, {"date": "2007-03-27", "close": 1.97, "volume": 85924.0}, {"date": "2007-03-28", "close": 1.96, "volume": 120446.0}, {"date": "2007-03-29", "close": 1.96, "volume": 93788.0}, {"date": "2007-03-30", "close": 1.95, "volume": 99600.0}, {"date": "2007-04-02", "close": 1.95, "volume": 57456.0}, {"date": "2007-04-03", "close": 1.92, "volume": 205840.0}, {"date": "2007-04-04", "close": 1.89, "volume": 301585.0}, {"date": "2007-04-05", "close": 1.885, "volume": 338002.0}, {"date": "2007-04-10", "close": 1.88, "volume": 215454.0}, {"date": "2007-04-11", "close": 1.895, "volume": 438444.0}, {"date": "2007-04-12", "close": 1.88, "volume": 399257.0}, {"date": "2007-04-13", "close": 1.86, "volume": 586251.0}, {"date": "2007-04-16", "close": 1.87, "volume": 191873.0}, {"date": "2007-04-17", "close": 1.85, "volume": 259873.0}, {"date": "2007-04-18", "close": 1.86, "volume": 308069.0}, {"date": "2007-04-19", "close": 1.865, "volume": 205409.0}, {"date": "2007-04-20", "close": 1.855, "volume": 149133.0}, {"date": "2007-04-23", "close": 1.84, "volume": 136699.0}, {"date": "2007-04-24", "close": 1.85, "volume": 109627.0}, {"date": "2007-04-26", "close": 1.87, "volume": 89799.0}, {"date": "2007-04-27", "close": 1.87, "volume": 11398.0}, {"date": "2007-04-30", "close": 1.88, "volume": 89721.0}, {"date": "2007-05-01", "close": 1.87, "volume": 46492.0}, {"date": "2007-05-02", "close": 1.88, "volume": 83113.0}, {"date": "2007-05-03", "close": 1.88, "volume": 50649.0}, {"date": "2007-05-04", "close": 1.87, "volume": 194138.0}, {"date": "2007-05-07", "close": 1.865, "volume": 166954.0}, {"date": "2007-05-08", "close": 1.845, "volume": 286678.0}, {"date": "2007-05-09", "close": 1.82, "volume": 130429.0}, {"date": "2007-05-10", "close": 1.85, "volume": 98810.0}, {"date": "2007-05-11", "close": 1.85, "volume": 601881.0}, {"date": "2007-05-14", "close": 1.85, "volume": 166545.0}, {"date": "2007-05-15", "close": 1.845, "volume": 51396.0}, {"date": "2007-05-16", "close": 1.845, "volume": 237109.0}, {"date": "2007-05-17", "close": 1.87, "volume": 102577.0}, {"date": "2007-05-18", "close": 1.88, "volume": 38343.0}, {"date": "2007-05-21", "close": 1.86, "volume": 111358.0}, {"date": "2007-05-22", "close": 1.87, "volume": 77141.0}, {"date": "2007-05-23", "close": 1.87, "volume": 38603.0}, {"date": "2007-05-24", "close": 1.86, "volume": 22500.0}, {"date": "2007-05-25", "close": 1.89, "volume": 189866.0}, {"date": "2007-05-28", "close": 1.9, "volume": 19092.0}, {"date": "2007-05-29", "close": 1.875, "volume": 104535.0}, {"date": "2007-05-30", "close": 1.875, "volume": 104715.0}, {"date": "2007-05-31", "close": 1.875, "volume": 265722.0}, {"date": "2007-06-01", "close": 1.875, "volume": 152170.0}, {"date": "2007-06-04", "close": 1.9, "volume": 48382.0}, {"date": "2007-06-05", "close": 1.88, "volume": 656127.0}, {"date": "2007-06-06", "close": 1.88, "volume": 963487.0}, {"date": "2007-06-07", "close": 1.88, "volume": 977185.0}, {"date": "2007-06-08", "close": 1.86, "volume": 86100.0}, {"date": "2007-06-12", "close": 1.845, "volume": 143175.0}, {"date": "2007-06-13", "close": 1.855, "volume": 65150.0}, {"date": "2007-06-14", "close": 1.84, "volume": 62218.0}, {"date": "2007-06-15", "close": 1.855, "volume": 164889.0}, {"date": "2007-06-18", "close": 1.85, "volume": 3468724.0}, {"date": "2007-06-19", "close": 1.86, "volume": 261469.0}, {"date": "2007-06-20", "close": 1.86, "volume": 207700.0}, {"date": "2007-06-21", "close": 1.855, "volume": 528036.0}, {"date": "2007-06-22", "close": 1.85, "volume": 358664.0}, {"date": "2007-06-25", "close": 1.87, "volume": 413795.0}, {"date": "2007-06-26", "close": 1.86, "volume": 309364.0}, {"date": "2007-06-27", "close": 1.855, "volume": 316298.0}, {"date": "2007-06-28", "close": 1.89, "volume": 393823.0}, {"date": "2007-06-29", "close": 1.87, "volume": 151956.0}, {"date": "2007-07-02", "close": 1.9, "volume": 52248.0}, {"date": "2007-07-03", "close": 1.91, "volume": 35721.0}, {"date": "2007-07-04", "close": 1.94, "volume": 201909.0}, {"date": "2007-07-05", "close": 1.965, "volume": 79527.0}, {"date": "2007-07-06", "close": 1.97, "volume": 53225.0}, {"date": "2007-07-09", "close": 1.97, "volume": 69225.0}, {"date": "2007-07-10", "close": 1.97, "volume": 256785.0}, {"date": "2007-07-11", "close": 1.955, "volume": 82884.0}, {"date": "2007-07-12", "close": 1.91, "volume": 86187.0}, {"date": "2007-07-13", "close": 1.92, "volume": 50636.0}, {"date": "2007-07-16", "close": 1.925, "volume": 50826.0}, {"date": "2007-07-17", "close": 1.955, "volume": 276538.0}, {"date": "2007-07-18", "close": 1.97, "volume": 277301.0}, {"date": "2007-07-19", "close": 1.95, "volume": 129402.0}, {"date": "2007-07-20", "close": 1.98, "volume": 68055.0}, {"date": "2007-07-23", "close": 1.975, "volume": 335292.0}, {"date": "2007-07-24", "close": 1.97, "volume": 168993.0}, {"date": "2007-07-25", "close": 1.965, "volume": 266503.0}, {"date": "2007-07-26", "close": 1.97, "volume": 179655.0}, {"date": "2007-07-27", "close": 1.95, "volume": 187972.0}, {"date": "2007-07-30", "close": 1.955, "volume": 109660.0}, {"date": "2007-07-31", "close": 1.965, "volume": 169127.0}, {"date": "2007-08-01", "close": 1.96, "volume": 85428.0}, {"date": "2007-08-02", "close": 1.925, "volume": 41703.0}, {"date": "2007-08-03", "close": 1.93, "volume": 108367.0}, {"date": "2007-08-06", "close": 1.86, "volume": 435642.0}, {"date": "2007-08-07", "close": 1.89, "volume": 52543.0}, {"date": "2007-08-08", "close": 1.86, "volume": 27545.0}, {"date": "2007-08-09", "close": 1.86, "volume": 114149.0}, {"date": "2007-08-10", "close": 1.875, "volume": 36771.0}, {"date": "2007-08-13", "close": 1.905, "volume": 23578.0}, {"date": "2007-08-14", "close": 1.82, "volume": 162776.0}, {"date": "2007-08-15", "close": 1.79, "volume": 71032.0}, {"date": "2007-08-16", "close": 1.785, "volume": 141489.0}, {"date": "2007-08-17", "close": 1.75, "volume": 38500.0}, {"date": "2007-08-20", "close": 1.75, "volume": 63873.0}, {"date": "2007-08-21", "close": 1.8, "volume": 62276.0}, {"date": "2007-08-22", "close": 1.82, "volume": 21512.0}, {"date": "2007-08-23", "close": 1.86, "volume": 39125.0}, {"date": "2007-08-24", "close": 1.87, "volume": 13199.0}, {"date": "2007-08-27", "close": 1.87, "volume": 108720.0}, {"date": "2007-08-28", "close": 1.87, "volume": 15000.0}, {"date": "2007-08-29", "close": 1.87, "volume": 27909.0}, {"date": "2007-08-30", "close": 1.875, "volume": 11000.0}, {"date": "2007-08-31", "close": 1.85, "volume": 15120.0}, {"date": "2007-09-03", "close": 1.8, "volume": 70361.0}, {"date": "2007-09-04", "close": 1.8, "volume": 143039.0}, {"date": "2007-09-05", "close": 1.85, "volume": 2500.0}, {"date": "2007-09-06", "close": 1.81, "volume": 66438.0}, {"date": "2007-09-07", "close": 1.79, "volume": 30000.0}, {"date": "2007-09-10", "close": 1.79, "volume": 8860.0}, {"date": "2007-09-11", "close": 1.81, "volume": 43780.0}, {"date": "2007-09-12", "close": 1.81, "volume": 75020.0}, {"date": "2007-09-13", "close": 1.81, "volume": 16100.0}, {"date": "2007-09-14", "close": 1.8, "volume": 49650.0}, {"date": "2007-09-17", "close": 1.75, "volume": 32500.0}, {"date": "2007-09-18", "close": 1.75, "volume": 36000.0}, {"date": "2007-09-19", "close": 1.76, "volume": 36500.0}, {"date": "2007-09-20", "close": 1.76, "volume": 43500.0}, {"date": "2007-09-21", "close": 1.8, "volume": 5775.0}, {"date": "2007-09-24", "close": 1.75, "volume": 46982.0}, {"date": "2007-09-25", "close": 1.75, "volume": 23900.0}, {"date": "2007-09-26", "close": 1.82, "volume": 22426.0}, {"date": "2007-09-27", "close": 1.825, "volume": 95048.0}, {"date": "2007-09-28", "close": 1.88, "volume": 49860.0}, {"date": "2007-10-01", "close": 1.88, "volume": 129932.0}, {"date": "2007-10-02", "close": 1.88, "volume": 61514.0}, {"date": "2007-10-03", "close": 1.875, "volume": 131834.0}, {"date": "2007-10-04", "close": 1.875, "volume": 57315.0}, {"date": "2007-10-05", "close": 1.84, "volume": 158000.0}, {"date": "2007-10-08", "close": 1.87, "volume": 22000.0}, {"date": "2007-10-09", "close": 1.86, "volume": 31500.0}, {"date": "2007-10-10", "close": 1.87, "volume": 108780.0}, {"date": "2007-10-11", "close": 1.845, "volume": 43689.0}, {"date": "2007-10-12", "close": 1.87, "volume": 119193.0}, {"date": "2007-10-15", "close": 1.85, "volume": 42314.0}, {"date": "2007-10-16", "close": 1.845, "volume": 205900.0}, {"date": "2007-10-17", "close": 1.83, "volume": 73500.0}, {"date": "2007-10-18", "close": 1.85, "volume": 23439.0}, {"date": "2007-10-19", "close": 1.84, "volume": 163000.0}, {"date": "2007-10-22", "close": 1.85, "volume": 115850.0}, {"date": "2007-10-23", "close": 1.85, "volume": 20675.0}, {"date": "2007-10-24", "close": 1.85, "volume": 66260.0}, {"date": "2007-10-25", "close": 1.84, "volume": 12240.0}, {"date": "2007-10-26", "close": 1.83, "volume": 43373.0}, {"date": "2007-10-29", "close": 1.84, "volume": 126078.0}, {"date": "2007-10-30", "close": 1.75, "volume": 36322.0}, {"date": "2007-10-31", "close": 1.8, "volume": 33500.0}, {"date": "2007-11-01", "close": 1.8, "volume": 57482.0}, {"date": "2007-11-02", "close": 1.8, "volume": 22495.0}, {"date": "2007-11-05", "close": 1.79, "volume": 74018.0}, {"date": "2007-11-06", "close": 1.79, "volume": 2500.0}, {"date": "2007-11-07", "close": 1.75, "volume": 51400.0}, {"date": "2007-11-08", "close": 1.74, "volume": 146538.0}, {"date": "2007-11-09", "close": 1.69, "volume": 33500.0}, {"date": "2007-11-12", "close": 1.7, "volume": 115169.0}, {"date": "2007-11-13", "close": 1.66, "volume": 89502.0}, {"date": "2007-11-14", "close": 1.66, "volume": 1056729.0}, {"date": "2007-11-15", "close": 1.68, "volume": 5315.0}, {"date": "2007-11-16", "close": 1.72, "volume": 1660.0}, {"date": "2007-11-19", "close": 1.69, "volume": 10000.0}, {"date": "2007-11-20", "close": 1.67, "volume": 17498.0}, {"date": "2007-11-21", "close": 1.665, "volume": 4700.0}, {"date": "2007-11-22", "close": 1.64, "volume": 31492.0}, {"date": "2007-11-23", "close": 1.655, "volume": 12042.0}, {"date": "2007-11-26", "close": 1.66, "volume": 63698.0}, {"date": "2007-11-27", "close": 1.68, "volume": 327671.0}, {"date": "2007-11-28", "close": 1.62, "volume": 52666.0}, {"date": "2007-11-29", "close": 1.65, "volume": 35855.0}, {"date": "2007-11-30", "close": 1.65, "volume": 74000.0}, {"date": "2007-12-03", "close": 1.64, "volume": 32000.0}, {"date": "2007-12-04", "close": 1.64, "volume": 99042.0}, {"date": "2007-12-05", "close": 1.61, "volume": 72000.0}, {"date": "2007-12-06", "close": 1.62, "volume": 15880.0}, {"date": "2007-12-07", "close": 1.62, "volume": 141563.0}, {"date": "2007-12-10", "close": 1.615, "volume": 2000.0}, {"date": "2007-12-11", "close": 1.62, "volume": 74720.0}, {"date": "2007-12-12", "close": 1.57, "volume": 3300.0}, {"date": "2007-12-13", "close": 1.59, "volume": 69098.0}, {"date": "2007-12-14", "close": 1.6, "volume": 14250.0}, {"date": "2007-12-17", "close": 1.58, "volume": 136736.0}, {"date": "2007-12-18", "close": 1.57, "volume": 24758.0}, {"date": "2007-12-19", "close": 1.54, "volume": 6091.0}, {"date": "2007-12-20", "close": 1.54, "volume": 1723768.0}, {"date": "2007-12-21", "close": 1.57, "volume": 77332.0}, {"date": "2007-12-24", "close": 1.565, "volume": 17100.0}, {"date": "2007-12-27", "close": 1.58, "volume": 96315.0}, {"date": "2007-12-28", "close": 1.58, "volume": 72520.0}, {"date": "2007-12-31", "close": 1.575, "volume": 18000.0}, {"date": "2008-01-02", "close": 1.575, "volume": 35000.0}, {"date": "2008-01-03", "close": 1.55, "volume": 31800.0}, {"date": "2008-01-04", "close": 1.55, "volume": 10500.0}, {"date": "2008-01-07", "close": 1.5, "volume": 3111829.0}, {"date": "2008-01-08", "close": 1.51, "volume": 500000.0}, {"date": "2008-01-09", "close": 1.45, "volume": 220769.0}, {"date": "2008-01-10", "close": 1.47, "volume": 188860.0}, {"date": "2008-01-11", "close": 1.45, "volume": 31870.0}, {"date": "2008-01-14", "close": 1.42, "volume": 47820.0}, {"date": "2008-01-15", "close": 1.42, "volume": 102046.0}, {"date": "2008-01-16", "close": 1.385, "volume": 189060.0}, {"date": "2008-01-17", "close": 1.36, "volume": 18148.0}, {"date": "2008-01-18", "close": 1.345, "volume": 139000.0}, {"date": "2008-01-21", "close": 1.3, "volume": 62535.0}, {"date": "2008-01-22", "close": 1.25, "volume": 441168.0}, {"date": "2008-01-23", "close": 1.25, "volume": 277893.0}, {"date": "2008-01-24", "close": 1.22, "volume": 245500.0}, {"date": "2008-01-25", "close": 1.29, "volume": 123342.0}, {"date": "2008-01-29", "close": 1.25, "volume": 83819.0}, {"date": "2008-01-30", "close": 1.25, "volume": 62850.0}, {"date": "2008-01-31", "close": 1.25, "volume": 95431.0}, {"date": "2008-02-01", "close": 1.24, "volume": 202433.0}, {"date": "2008-02-04", "close": 1.3, "volume": 20038.0}, {"date": "2008-02-05", "close": 1.32, "volume": 54000.0}, {"date": "2008-02-07", "close": 1.22, "volume": 84300.0}, {"date": "2008-02-08", "close": 1.22, "volume": 12000.0}, {"date": "2008-02-12", "close": 1.29, "volume": 2000.0}, {"date": "2008-02-13", "close": 1.29, "volume": 25513.0}, {"date": "2008-02-14", "close": 1.24, "volume": 35000.0}, {"date": "2008-02-15", "close": 1.28, "volume": 6316.0}, {"date": "2008-02-18", "close": 1.265, "volume": 9026.0}, {"date": "2008-02-19", "close": 1.21, "volume": 118141.0}, {"date": "2008-02-20", "close": 1.22, "volume": 18710.0}, {"date": "2008-02-21", "close": 1.215, "volume": 51216.0}, {"date": "2008-02-22", "close": 1.22, "volume": 10000.0}, {"date": "2008-02-25", "close": 1.23, "volume": 104407.0}, {"date": "2008-02-26", "close": 1.23, "volume": 67872.0}, {"date": "2008-02-27", "close": 1.23, "volume": 170785.0}, {"date": "2008-02-28", "close": 1.24, "volume": 49000.0}, {"date": "2008-02-29", "close": 1.22, "volume": 75000.0}, {"date": "2008-03-03", "close": 1.22, "volume": 15000.0}, {"date": "2008-03-04", "close": 1.2, "volume": 96392.0}, {"date": "2008-03-05", "close": 1.21, "volume": 2750.0}, {"date": "2008-03-06", "close": 1.15, "volume": 89729.0}, {"date": "2008-03-07", "close": 1.1, "volume": 38649.0}, {"date": "2008-03-10", "close": 1.15, "volume": 11350.0}, {"date": "2008-03-11", "close": 1.18, "volume": 141518.0}, {"date": "2008-03-14", "close": 1.21, "volume": 40000.0}, {"date": "2008-03-17", "close": 1.15, "volume": 143500.0}, {"date": "2008-03-18", "close": 1.15, "volume": 90000.0}, {"date": "2008-03-19", "close": 1.18, "volume": 30000.0}, {"date": "2008-03-25", "close": 1.05, "volume": 213952.0}, {"date": "2008-03-26", "close": 1.02, "volume": 30450.0}, {"date": "2008-03-27", "close": 1.02, "volume": 18200.0}, {"date": "2008-03-28", "close": 1.09, "volume": 60850.0}, {"date": "2008-03-31", "close": 1.1, "volume": 28118.0}, {"date": "2008-04-01", "close": 1.1, "volume": 60000.0}, {"date": "2008-04-02", "close": 1.08, "volume": 99171.0}, {"date": "2008-04-03", "close": 1.1, "volume": 207629.0}, {"date": "2008-04-04", "close": 1.095, "volume": 225000.0}, {"date": "2008-04-07", "close": 1.1, "volume": 240899.0}, {"date": "2008-04-08", "close": 1.1, "volume": 282585.0}, {"date": "2008-04-09", "close": 1.095, "volume": 48832.0}, {"date": "2008-04-10", "close": 1.055, "volume": 30339.0}, {"date": "2008-04-11", "close": 1.04, "volume": 73150.0}, {"date": "2008-04-14", "close": 1.035, "volume": 1294500.0}, {"date": "2008-04-15", "close": 1.02, "volume": 10000.0}, {"date": "2008-04-16", "close": 1.0, "volume": 93700.0}, {"date": "2008-04-17", "close": 0.99, "volume": 93150.0}, {"date": "2008-04-18", "close": 1.0, "volume": 105000.0}, {"date": "2008-04-21", "close": 1.0, "volume": 177288.0}, {"date": "2008-04-22", "close": 0.985, "volume": 315712.0}, {"date": "2008-04-23", "close": 0.99, "volume": 29596.0}, {"date": "2008-04-24", "close": 0.99, "volume": 57064.0}, {"date": "2008-04-28", "close": 0.995, "volume": 15635.0}, {"date": "2008-04-29", "close": 0.97, "volume": 20605.0}, {"date": "2008-04-30", "close": 0.985, "volume": 571973.0}, {"date": "2008-05-01", "close": 0.995, "volume": 2016639.0}, {"date": "2008-05-02", "close": 1.04, "volume": 16531.0}, {"date": "2008-05-06", "close": 1.07, "volume": 22536.0}, {"date": "2008-05-07", "close": 1.07, "volume": 22329.0}, {"date": "2008-05-08", "close": 1.035, "volume": 18135.0}, {"date": "2008-05-09", "close": 1.03, "volume": 54843.0}, {"date": "2008-05-12", "close": 1.02, "volume": 42103.0}, {"date": "2008-05-13", "close": 1.01, "volume": 8825.0}, {"date": "2008-05-14", "close": 1.025, "volume": 27000.0}, {"date": "2008-05-15", "close": 1.03, "volume": 10000.0}, {"date": "2008-05-16", "close": 1.03, "volume": 32780.0}, {"date": "2008-05-19", "close": 1.03, "volume": 78046.0}, {"date": "2008-05-20", "close": 1.035, "volume": 615501.0}, {"date": "2008-05-21", "close": 1.035, "volume": 222445.0}, {"date": "2008-05-22", "close": 1.025, "volume": 65665.0}, {"date": "2008-05-23", "close": 1.025, "volume": 10000.0}, {"date": "2008-05-26", "close": 1.0, "volume": 168679.0}, {"date": "2008-05-27", "close": 1.01, "volume": 5628.0}, {"date": "2008-05-28", "close": 1.015, "volume": 235113.0}, {"date": "2008-05-29", "close": 1.015, "volume": 582083.0}, {"date": "2008-05-30", "close": 1.065, "volume": 161825.0}, {"date": "2008-06-02", "close": 1.02, "volume": 50517.0}, {"date": "2008-06-03", "close": 1.04, "volume": 56000.0}, {"date": "2008-06-04", "close": 1.06, "volume": 39308.0}, {"date": "2008-06-05", "close": 1.07, "volume": 282057.0}, {"date": "2008-06-06", "close": 1.07, "volume": 14017.0}, {"date": "2008-06-10", "close": 1.07, "volume": 40000.0}, {"date": "2008-06-11", "close": 1.045, "volume": 399482.0}, {"date": "2008-06-12", "close": 1.0, "volume": 281600.0}, {"date": "2008-06-13", "close": 0.97, "volume": 1365129.0}, {"date": "2008-06-16", "close": 1.01, "volume": 110155.0}, {"date": "2008-06-17", "close": 1.01, "volume": 20138.0}, {"date": "2008-06-18", "close": 1.01, "volume": 276321.0}, {"date": "2008-06-19", "close": 1.0, "volume": 59000.0}, {"date": "2008-06-23", "close": 0.97, "volume": 93942.0}, {"date": "2008-06-24", "close": 0.965, "volume": 51052.0}, {"date": "2008-06-25", "close": 0.96, "volume": 488537.0}, {"date": "2008-06-26", "close": 0.965, "volume": 87052.0}, {"date": "2008-06-27", "close": 0.99, "volume": 122543.0}, {"date": "2008-06-30", "close": 1.0, "volume": 1632456.0}, {"date": "2008-07-01", "close": 1.0, "volume": 1103860.0}, {"date": "2008-07-02", "close": 1.0, "volume": 211000.0}, {"date": "2008-07-07", "close": 1.0, "volume": 5000.0}, {"date": "2008-07-08", "close": 1.0, "volume": 5500.0}, {"date": "2008-07-10", "close": 1.0, "volume": 68000.0}, {"date": "2008-07-11", "close": 1.0, "volume": 124000.0}, {"date": "2008-07-14", "close": 0.98, "volume": 21000.0}, {"date": "2008-07-15", "close": 0.98, "volume": 158826.0}, {"date": "2008-07-17", "close": 0.99, "volume": 6000.0}, {"date": "2008-07-18", "close": 1.0, "volume": 10000.0}, {"date": "2008-07-21", "close": 1.01, "volume": 133068.0}, {"date": "2008-07-22", "close": 1.0, "volume": 16000.0}, {"date": "2008-07-23", "close": 1.035, "volume": 5287650.0}, {"date": "2008-07-24", "close": 1.05, "volume": 35000.0}, {"date": "2008-07-25", "close": 1.055, "volume": 3417.0}, {"date": "2008-07-28", "close": 0.995, "volume": 30133.0}, {"date": "2008-07-29", "close": 0.995, "volume": 25001.0}, {"date": "2008-07-30", "close": 0.99, "volume": 27699.0}, {"date": "2008-07-31", "close": 0.97, "volume": 23750.0}, {"date": "2008-08-04", "close": 0.97, "volume": 72136.0}, {"date": "2008-08-05", "close": 0.98, "volume": 13000.0}, {"date": "2008-08-06", "close": 0.99, "volume": 7500.0}, {"date": "2008-08-07", "close": 0.95, "volume": 52525.0}, {"date": "2008-08-08", "close": 0.99, "volume": 3855694.0}, {"date": "2008-08-11", "close": 0.995, "volume": 18901.0}, {"date": "2008-08-13", "close": 1.05, "volume": 161667.0}, {"date": "2008-08-14", "close": 1.05, "volume": 15505.0}, {"date": "2008-08-15", "close": 1.05, "volume": 109000.0}, {"date": "2008-08-18", "close": 1.05, "volume": 270000.0}, {"date": "2008-08-19", "close": 1.04, "volume": 227886.0}, {"date": "2008-08-20", "close": 1.04, "volume": 127936.0}, {"date": "2008-08-21", "close": 1.02, "volume": 20500.0}, {"date": "2008-08-22", "close": 1.035, "volume": 47006.0}, {"date": "2008-08-25", "close": 1.05, "volume": 408444.0}, {"date": "2008-08-26", "close": 1.04, "volume": 199900.0}, {"date": "2008-08-27", "close": 1.05, "volume": 75000.0}, {"date": "2008-08-28", "close": 1.04, "volume": 20000.0}, {"date": "2008-08-29", "close": 1.04, "volume": 50226.0}, {"date": "2008-09-01", "close": 1.04, "volume": 20000.0}, {"date": "2008-09-02", "close": 1.05, "volume": 704957.0}, {"date": "2008-09-03", "close": 1.08, "volume": 95067.0}, {"date": "2008-09-04", "close": 1.07, "volume": 108334.0}, {"date": "2008-09-05", "close": 1.04, "volume": 16500.0}, {"date": "2008-09-08", "close": 1.06, "volume": 10000.0}, {"date": "2008-09-09", "close": 1.06, "volume": 96067.0}, {"date": "2008-09-10", "close": 1.06, "volume": 54204.0}, {"date": "2008-09-11", "close": 1.07, "volume": 108121.0}, {"date": "2008-09-12", "close": 1.04, "volume": 16207.0}, {"date": "2008-09-15", "close": 1.05, "volume": 35038.0}, {"date": "2008-09-16", "close": 1.05, "volume": 140000.0}, {"date": "2008-09-17", "close": 1.0, "volume": 20862.0}, {"date": "2008-09-18", "close": 0.97, "volume": 30138.0}, {"date": "2008-09-19", "close": 0.97, "volume": 58500.0}, {"date": "2008-09-22", "close": 0.97, "volume": 7450.0}, {"date": "2008-09-24", "close": 0.99, "volume": 39343.0}, {"date": "2008-09-25", "close": 0.99, "volume": 14673.0}, {"date": "2008-09-26", "close": 1.0, "volume": 10400.0}, {"date": "2008-09-29", "close": 1.0, "volume": 287.0}, {"date": "2008-09-30", "close": 1.0, "volume": 213.0}, {"date": "2008-10-03", "close": 0.9, "volume": 6000.0}, {"date": "2008-10-06", "close": 0.95, "volume": 30000.0}, {"date": "2008-10-07", "close": 0.93, "volume": 22890.0}, {"date": "2008-10-08", "close": 0.935, "volume": 45169.0}, {"date": "2008-10-09", "close": 0.97, "volume": 199941.0}, {"date": "2008-10-10", "close": 0.8, "volume": 73800.0}, {"date": "2008-10-14", "close": 0.9, "volume": 625.0}, {"date": "2008-10-15", "close": 0.85, "volume": 596032.0}, {"date": "2008-10-16", "close": 0.81, "volume": 86414.0}, {"date": "2008-10-17", "close": 0.8, "volume": 2486.0}, {"date": "2008-10-20", "close": 0.81, "volume": 30164.0}, {"date": "2008-10-21", "close": 0.825, "volume": 12738.0}, {"date": "2008-10-22", "close": 0.82, "volume": 40000.0}, {"date": "2008-10-23", "close": 0.81, "volume": 22500.0}, {"date": "2008-10-24", "close": 0.8, "volume": 196290.0}, {"date": "2008-10-27", "close": 0.75, "volume": 36966.0}, {"date": "2008-10-28", "close": 0.72, "volume": 128515.0}, {"date": "2008-10-30", "close": 0.8, "volume": 5497114.0}, {"date": "2008-10-31", "close": 0.82, "volume": 125000.0}, {"date": "2008-11-03", "close": 0.82, "volume": 1885.0}, {"date": "2008-11-04", "close": 0.87, "volume": 7483.0}, {"date": "2008-11-05", "close": 0.92, "volume": 119925.0}, {"date": "2008-11-06", "close": 0.82, "volume": 15500.0}, {"date": "2008-11-10", "close": 0.82, "volume": 23000.0}, {"date": "2008-11-11", "close": 0.8, "volume": 16549.0}, {"date": "2008-11-12", "close": 0.85, "volume": 17654.0}, {"date": "2008-11-13", "close": 0.82, "volume": 10000.0}, {"date": "2008-11-14", "close": 0.83, "volume": 48895.0}, {"date": "2008-11-17", "close": 0.8, "volume": 335.0}, {"date": "2008-11-18", "close": 0.82, "volume": 40000.0}, {"date": "2008-11-19", "close": 0.81, "volume": 35000.0}, {"date": "2008-11-20", "close": 0.81, "volume": 3733.0}, {"date": "2008-11-21", "close": 0.77, "volume": 28000.0}, {"date": "2008-11-25", "close": 0.75, "volume": 1950.0}, {"date": "2008-11-26", "close": 0.74, "volume": 10000.0}, {"date": "2008-11-27", "close": 0.72, "volume": 8400.0}, {"date": "2008-11-28", "close": 0.72, "volume": 2000.0}, {"date": "2008-12-01", "close": 0.68, "volume": 51300.0}, {"date": "2008-12-02", "close": 0.68, "volume": 2035.0}, {"date": "2008-12-05", "close": 0.7, "volume": 303259.0}, {"date": "2008-12-10", "close": 0.65, "volume": 15000.0}, {"date": "2008-12-11", "close": 0.685, "volume": 18000.0}, {"date": "2008-12-15", "close": 0.69, "volume": 71182.0}, {"date": "2008-12-16", "close": 0.675, "volume": 123466.0}, {"date": "2008-12-17", "close": 0.66, "volume": 22650.0}, {"date": "2008-12-22", "close": 0.6, "volume": 7500.0}, {"date": "2008-12-23", "close": 0.63, "volume": 6315.0}, {"date": "2008-12-24", "close": 0.66, "volume": 3685.0}, {"date": "2008-12-29", "close": 0.65, "volume": 4800.0}, {"date": "2008-12-30", "close": 0.65, "volume": 37000.0}, {"date": "2009-01-05", "close": 0.66, "volume": 96800.0}, {"date": "2009-01-06", "close": 0.62, "volume": 20000.0}, {"date": "2009-01-12", "close": 0.6, "volume": 88434.0}, {"date": "2009-01-13", "close": 0.6, "volume": 30000.0}, {"date": "2009-01-14", "close": 0.61, "volume": 195000.0}, {"date": "2009-01-15", "close": 0.61, "volume": 2000.0}, {"date": "2009-01-19", "close": 0.59, "volume": 6500.0}, {"date": "2009-01-20", "close": 0.52, "volume": 47400.0}, {"date": "2009-01-21", "close": 0.495, "volume": 193555.0}, {"date": "2009-01-22", "close": 0.495, "volume": 119014.0}, {"date": "2009-01-23", "close": 0.465, "volume": 71115.0}, {"date": "2009-01-27", "close": 0.42, "volume": 337284.0}, {"date": "2009-01-28", "close": 0.4, "volume": 524601.0}, {"date": "2009-01-29", "close": 0.415, "volume": 879696.0}, {"date": "2009-02-02", "close": 0.4, "volume": 7212178.0}, {"date": "2009-02-04", "close": 0.4, "volume": 65000.0}, {"date": "2009-02-06", "close": 0.4, "volume": 93000.0}, {"date": "2009-02-09", "close": 0.4, "volume": 30447.0}, {"date": "2009-02-10", "close": 0.4, "volume": 159053.0}, {"date": "2009-02-12", "close": 0.4, "volume": 5000.0}, {"date": "2009-02-13", "close": 0.4, "volume": 15000.0}, {"date": "2009-02-17", "close": 0.385, "volume": 77351.0}, {"date": "2009-02-18", "close": 0.385, "volume": 1649.0}, {"date": "2009-02-19", "close": 0.35, "volume": 14545.0}, {"date": "2009-02-20", "close": 0.35, "volume": 48044.0}, {"date": "2009-02-24", "close": 0.35, "volume": 57000.0}, {"date": "2009-02-25", "close": 0.35, "volume": 13500.0}, {"date": "2009-02-26", "close": 0.35, "volume": 11500.0}, {"date": "2009-03-02", "close": 0.365, "volume": 41600.0}, {"date": "2009-03-03", "close": 0.35, "volume": 16511.0}, {"date": "2009-03-04", "close": 0.35, "volume": 28489.0}, {"date": "2009-03-05", "close": 0.36, "volume": 5000.0}, {"date": "2009-03-09", "close": 0.365, "volume": 8400.0}, {"date": "2009-03-10", "close": 0.37, "volume": 4000.0}, {"date": "2009-03-11", "close": 0.38, "volume": 115788.0}, {"date": "2009-03-12", "close": 0.375, "volume": 13175.0}, {"date": "2009-03-16", "close": 0.38, "volume": 11441.0}, {"date": "2009-03-17", "close": 0.45, "volume": 12000.0}, {"date": "2009-03-18", "close": 0.44, "volume": 14000.0}, {"date": "2009-03-23", "close": 0.45, "volume": 115000.0}, {"date": "2009-03-25", "close": 0.4, "volume": 5000.0}, {"date": "2009-03-26", "close": 0.4, "volume": 1000.0}, {"date": "2009-03-30", "close": 0.45, "volume": 11000.0}, {"date": "2009-03-31", "close": 0.5, "volume": 15168.0}, {"date": "2009-04-02", "close": 0.6, "volume": 28384.0}, {"date": "2009-04-03", "close": 0.57, "volume": 43046.0}, {"date": "2009-04-07", "close": 0.57, "volume": 26000.0}, {"date": "2009-04-08", "close": 0.57, "volume": 2600.0}, {"date": "2009-04-15", "close": 0.6, "volume": 103054.0}, {"date": "2009-04-17", "close": 0.645, "volume": 15.0}, {"date": "2009-04-21", "close": 0.6, "volume": 89319.0}, {"date": "2009-04-23", "close": 0.6, "volume": 1633.0}, {"date": "2009-04-24", "close": 0.57, "volume": 17500.0}, {"date": "2009-04-27", "close": 0.56, "volume": 2018.0}, {"date": "2009-04-28", "close": 0.56, "volume": 2982.0}, {"date": "2009-04-29", "close": 0.56, "volume": 2453.0}, {"date": "2009-05-01", "close": 0.56, "volume": 63380.0}, {"date": "2009-05-06", "close": 0.56, "volume": 4000.0}, {"date": "2009-05-07", "close": 0.6, "volume": 29000.0}, {"date": "2009-05-08", "close": 0.58, "volume": 28000.0}, {"date": "2009-05-11", "close": 0.6, "volume": 157202.0}, {"date": "2009-05-13", "close": 0.6, "volume": 1000.0}, {"date": "2009-05-14", "close": 0.6, "volume": 21005.0}, {"date": "2009-05-18", "close": 0.57, "volume": 32000.0}, {"date": "2009-05-20", "close": 0.55, "volume": 29005.0}, {"date": "2009-05-21", "close": 0.55, "volume": 306.0}, {"date": "2009-05-22", "close": 0.56, "volume": 400.0}, {"date": "2009-05-26", "close": 0.55, "volume": 19471.0}, {"date": "2009-05-27", "close": 0.56, "volume": 140600.0}, {"date": "2009-05-28", "close": 0.55, "volume": 8769.0}, {"date": "2009-06-01", "close": 0.59, "volume": 14000.0}, {"date": "2009-06-02", "close": 0.6, "volume": 422000.0}, {"date": "2009-06-03", "close": 0.6, "volume": 94152.0}, {"date": "2009-06-04", "close": 0.6, "volume": 735798.0}, {"date": "2009-06-05", "close": 0.6, "volume": 5200.0}, {"date": "2009-06-09", "close": 0.61, "volume": 57025.0}, {"date": "2009-06-10", "close": 0.63, "volume": 15432.0}, {"date": "2009-06-12", "close": 0.695, "volume": 41000.0}, {"date": "2009-06-15", "close": 0.65, "volume": 6000.0}, {"date": "2009-06-16", "close": 0.65, "volume": 10310.0}, {"date": "2009-06-17", "close": 0.62, "volume": 166500.0}, {"date": "2009-06-18", "close": 0.61, "volume": 123654.0}, {"date": "2009-06-22", "close": 0.6, "volume": 149000.0}, {"date": "2009-06-23", "close": 0.59, "volume": 5000.0}, {"date": "2009-06-24", "close": 0.55, "volume": 7015.0}, {"date": "2009-06-25", "close": 0.56, "volume": 264253.0}, {"date": "2009-06-26", "close": 0.55, "volume": 115934.0}, {"date": "2009-06-29", "close": 0.55, "volume": 1254032.0}, {"date": "2009-06-30", "close": 0.525, "volume": 227092.0}, {"date": "2009-07-03", "close": 0.54, "volume": 10000.0}, {"date": "2009-07-07", "close": 0.53, "volume": 756050.0}, {"date": "2009-07-08", "close": 0.53, "volume": 5300.0}, {"date": "2009-07-14", "close": 0.55, "volume": 31400.0}, {"date": "2009-07-15", "close": 0.6, "volume": 3650.0}, {"date": "2009-07-16", "close": 0.6, "volume": 50000.0}, {"date": "2009-07-17", "close": 0.6, "volume": 14667.0}, {"date": "2009-07-20", "close": 0.61, "volume": 268.0}, {"date": "2009-07-22", "close": 0.6, "volume": 5000.0}, {"date": "2009-07-23", "close": 0.6, "volume": 75000.0}, {"date": "2009-07-24", "close": 0.6, "volume": 17000.0}, {"date": "2009-07-27", "close": 0.6, "volume": 100000.0}, {"date": "2009-07-29", "close": 0.6, "volume": 250000.0}, {"date": "2009-07-30", "close": 0.58, "volume": 50000.0}, {"date": "2009-07-31", "close": 0.58, "volume": 170748.0}, {"date": "2009-08-04", "close": 0.6, "volume": 18000.0}, {"date": "2009-08-05", "close": 0.61, "volume": 13980.0}, {"date": "2009-08-06", "close": 0.6, "volume": 71620.0}, {"date": "2009-08-10", "close": 0.6, "volume": 43910.0}, {"date": "2009-08-11", "close": 0.6, "volume": 17798.0}, {"date": "2009-08-12", "close": 0.58, "volume": 45000.0}, {"date": "2009-08-13", "close": 0.6, "volume": 128000.0}, {"date": "2009-08-17", "close": 0.58, "volume": 102000.0}, {"date": "2009-08-18", "close": 0.53, "volume": 228411.0}, {"date": "2009-08-19", "close": 0.58, "volume": 53747.0}, {"date": "2009-08-21", "close": 0.57, "volume": 28200.0}, {"date": "2009-08-24", "close": 0.56, "volume": 283562.0}, {"date": "2009-08-25", "close": 0.53, "volume": 221500.0}, {"date": "2009-08-26", "close": 0.55, "volume": 350000.0}, {"date": "2009-08-27", "close": 0.56, "volume": 7100.0}, {"date": "2009-08-28", "close": 0.555, "volume": 16000.0}, {"date": "2009-08-31", "close": 0.57, "volume": 20000.0}, {"date": "2009-09-01", "close": 0.55, "volume": 170800.0}, {"date": "2009-09-02", "close": 0.55, "volume": 14000.0}, {"date": "2009-09-03", "close": 0.55, "volume": 9000.0}, {"date": "2009-09-04", "close": 0.55, "volume": 11500.0}, {"date": "2009-09-07", "close": 0.55, "volume": 118250.0}, {"date": "2009-09-08", "close": 0.59, "volume": 4200.0}, {"date": "2009-09-09", "close": 0.57, "volume": 663267.0}, {"date": "2009-09-10", "close": 0.56, "volume": 197450.0}, {"date": "2009-09-11", "close": 0.555, "volume": 75000.0}, {"date": "2009-09-14", "close": 0.555, "volume": 11221.0}, {"date": "2009-09-15", "close": 0.555, "volume": 41801.0}, {"date": "2009-09-16", "close": 0.555, "volume": 280000.0}, {"date": "2009-09-17", "close": 0.55, "volume": 268710.0}, {"date": "2009-09-18", "close": 0.555, "volume": 77000.0}, {"date": "2009-09-21", "close": 0.55, "volume": 1168808.0}, {"date": "2009-09-23", "close": 0.545, "volume": 106999.0}, {"date": "2009-09-25", "close": 0.545, "volume": 4500.0}, {"date": "2009-09-28", "close": 0.57, "volume": 220000.0}, {"date": "2009-09-29", "close": 0.575, "volume": 399766.0}, {"date": "2009-10-01", "close": 0.58, "volume": 306000.0}, {"date": "2009-10-05", "close": 0.595, "volume": 250001.0}, {"date": "2009-10-07", "close": 0.56, "volume": 25300.0}, {"date": "2009-10-08", "close": 0.57, "volume": 333484.0}, {"date": "2009-10-09", "close": 0.57, "volume": 705229.0}, {"date": "2009-10-12", "close": 0.59, "volume": 260000.0}, {"date": "2009-10-13", "close": 0.595, "volume": 4739.0}, {"date": "2009-10-14", "close": 0.58, "volume": 27962.0}, {"date": "2009-10-15", "close": 0.59, "volume": 108000.0}, {"date": "2009-10-16", "close": 0.6, "volume": 1891715.0}, {"date": "2009-10-19", "close": 0.615, "volume": 16216.0}, {"date": "2009-10-20", "close": 0.615, "volume": 2689.0}, {"date": "2009-10-21", "close": 0.63, "volume": 7550.0}, {"date": "2009-10-22", "close": 0.6, "volume": 82000.0}, {"date": "2009-10-23", "close": 0.65, "volume": 182275.0}, {"date": "2009-10-26", "close": 0.65, "volume": 60385.0}, {"date": "2009-10-27", "close": 0.64, "volume": 64303.0}, {"date": "2009-10-29", "close": 0.62, "volume": 248735.0}, {"date": "2009-10-30", "close": 0.64, "volume": 215167.0}, {"date": "2009-11-02", "close": 0.65, "volume": 248749.0}, {"date": "2009-11-03", "close": 0.65, "volume": 10000.0}, {"date": "2009-11-04", "close": 0.67, "volume": 140444.0}, {"date": "2009-11-05", "close": 0.665, "volume": 10000.0}, {"date": "2009-11-06", "close": 0.66, "volume": 347270.0}, {"date": "2009-11-09", "close": 0.67, "volume": 1013100.0}, {"date": "2009-11-10", "close": 0.68, "volume": 134064.0}, {"date": "2009-11-11", "close": 0.69, "volume": 1190342.0}, {"date": "2009-11-12", "close": 0.685, "volume": 8000.0}, {"date": "2009-11-13", "close": 0.685, "volume": 9959.0}, {"date": "2009-11-16", "close": 0.71, "volume": 37100.0}, {"date": "2009-11-17", "close": 0.75, "volume": 13141.0}, {"date": "2009-11-18", "close": 0.73, "volume": 42250.0}, {"date": "2009-11-20", "close": 0.75, "volume": 2000.0}, {"date": "2009-11-23", "close": 0.8, "volume": 22181.0}, {"date": "2009-11-24", "close": 0.8, "volume": 5000.0}, {"date": "2009-11-25", "close": 0.765, "volume": 42263.0}, {"date": "2009-11-26", "close": 0.785, "volume": 15000.0}, {"date": "2009-11-27", "close": 0.76, "volume": 206641.0}, {"date": "2009-11-30", "close": 0.76, "volume": 73426.0}, {"date": "2009-12-01", "close": 0.76, "volume": 34510.0}, {"date": "2009-12-02", "close": 0.76, "volume": 49500.0}, {"date": "2009-12-03", "close": 0.79, "volume": 650.0}, {"date": "2009-12-07", "close": 0.8, "volume": 120000.0}, {"date": "2009-12-08", "close": 0.77, "volume": 47912.0}, {"date": "2009-12-09", "close": 0.775, "volume": 11798.0}, {"date": "2009-12-10", "close": 0.775, "volume": 23700.0}, {"date": "2009-12-11", "close": 0.785, "volume": 20500.0}, {"date": "2009-12-14", "close": 0.8, "volume": 37425.0}, {"date": "2009-12-15", "close": 0.81, "volume": 3475.0}, {"date": "2009-12-16", "close": 0.8, "volume": 60500.0}, {"date": "2009-12-17", "close": 0.8, "volume": 200000.0}, {"date": "2009-12-18", "close": 0.8, "volume": 154000.0}, {"date": "2009-12-21", "close": 0.78, "volume": 12500.0}, {"date": "2009-12-29", "close": 0.78, "volume": 6500.0}, {"date": "2010-01-05", "close": 0.81, "volume": 45900.0}, {"date": "2010-01-06", "close": 0.81, "volume": 5000.0}, {"date": "2010-01-07", "close": 0.81, "volume": 51400.0}, {"date": "2010-01-08", "close": 0.795, "volume": 8050.0}, {"date": "2010-01-11", "close": 0.8, "volume": 35000.0}, {"date": "2010-01-13", "close": 0.775, "volume": 20000.0}, {"date": "2010-01-14", "close": 0.76, "volume": 5877.0}, {"date": "2010-01-15", "close": 0.8, "volume": 105730.0}, {"date": "2010-01-18", "close": 0.79, "volume": 65000.0}, {"date": "2010-01-19", "close": 0.8, "volume": 40431.0}, {"date": "2010-01-20", "close": 0.81, "volume": 116000.0}, {"date": "2010-01-21", "close": 0.77, "volume": 27005.0}, {"date": "2010-01-22", "close": 0.8, "volume": 88000.0}, {"date": "2010-01-25", "close": 0.77, "volume": 99995.0}, {"date": "2010-01-27", "close": 0.77, "volume": 17412.0}, {"date": "2010-01-29", "close": 0.75, "volume": 56003.0}, {"date": "2010-02-01", "close": 0.74, "volume": 2750.0}, {"date": "2010-02-02", "close": 0.74, "volume": 22000.0}, {"date": "2010-02-04", "close": 0.74, "volume": 2689.0}, {"date": "2010-02-05", "close": 0.74, "volume": 9005.0}, {"date": "2010-02-08", "close": 0.73, "volume": 4405.0}, {"date": "2010-02-09", "close": 0.77, "volume": 45211.0}, {"date": "2010-02-10", "close": 0.73, "volume": 20000.0}, {"date": "2010-02-16", "close": 0.74, "volume": 9055.0}, {"date": "2010-02-17", "close": 0.76, "volume": 7000.0}, {"date": "2010-02-19", "close": 0.77, "volume": 8031.0}, {"date": "2010-02-22", "close": 0.74, "volume": 66316.0}, {"date": "2010-02-23", "close": 0.765, "volume": 145300.0}, {"date": "2010-02-24", "close": 0.745, "volume": 25160.0}, {"date": "2010-02-25", "close": 0.745, "volume": 75229.0}, {"date": "2010-02-26", "close": 0.745, "volume": 505000.0}, {"date": "2010-03-01", "close": 0.77, "volume": 24007.0}, {"date": "2010-03-02", "close": 0.78, "volume": 8000.0}, {"date": "2010-03-03", "close": 0.79, "volume": 23445.0}, {"date": "2010-03-04", "close": 0.785, "volume": 22310.0}, {"date": "2010-03-05", "close": 0.795, "volume": 21500.0}, {"date": "2010-03-08", "close": 0.8, "volume": 62793.0}, {"date": "2010-03-11", "close": 0.785, "volume": 4000.0}, {"date": "2010-03-15", "close": 0.8, "volume": 32625.0}, {"date": "2010-03-16", "close": 0.79, "volume": 20000.0}, {"date": "2010-03-18", "close": 0.785, "volume": 32500.0}, {"date": "2010-03-19", "close": 0.8, "volume": 726367.0}, {"date": "2010-03-22", "close": 0.8, "volume": 38000.0}, {"date": "2010-03-23", "close": 0.78, "volume": 5000.0}, {"date": "2010-03-24", "close": 0.8, "volume": 2000.0}, {"date": "2010-03-25", "close": 0.8, "volume": 227480.0}, {"date": "2010-03-29", "close": 0.8, "volume": 35000.0}, {"date": "2010-03-30", "close": 0.8, "volume": 101000.0}, {"date": "2010-03-31", "close": 0.8, "volume": 108500.0}, {"date": "2010-04-06", "close": 0.8, "volume": 17000.0}, {"date": "2010-04-07", "close": 0.8, "volume": 6440.0}, {"date": "2010-04-08", "close": 0.8, "volume": 64050.0}, {"date": "2010-04-09", "close": 0.805, "volume": 5000.0}, {"date": "2010-04-12", "close": 0.8, "volume": 985.0}, {"date": "2010-04-13", "close": 0.8, "volume": 30260.0}, {"date": "2010-04-14", "close": 0.8, "volume": 3740.0}, {"date": "2010-04-15", "close": 0.795, "volume": 30362.0}, {"date": "2010-04-19", "close": 0.795, "volume": 16500.0}, {"date": "2010-04-21", "close": 0.78, "volume": 20.0}, {"date": "2010-04-22", "close": 0.8, "volume": 158235.0}, {"date": "2010-04-27", "close": 0.8, "volume": 33028.0}, {"date": "2010-04-28", "close": 0.8, "volume": 8625.0}, {"date": "2010-04-29", "close": 0.8, "volume": 1042.0}, {"date": "2010-05-03", "close": 0.79, "volume": 7000.0}, {"date": "2010-05-04", "close": 0.79, "volume": 2500.0}, {"date": "2010-05-05", "close": 0.78, "volume": 127218.0}, {"date": "2010-05-06", "close": 0.78, "volume": 49845.0}, {"date": "2010-05-07", "close": 0.79, "volume": 33750.0}, {"date": "2010-05-10", "close": 0.785, "volume": 724142.0}, {"date": "2010-05-11", "close": 0.805, "volume": 426.0}, {"date": "2010-05-14", "close": 0.8, "volume": 26348.0}, {"date": "2010-05-17", "close": 0.8, "volume": 17535.0}, {"date": "2010-05-18", "close": 0.8, "volume": 24452.0}, {"date": "2010-05-19", "close": 0.79, "volume": 34528.0}, {"date": "2010-05-20", "close": 0.8, "volume": 52739.0}, {"date": "2010-05-21", "close": 0.8, "volume": 38699.0}, {"date": "2010-05-25", "close": 0.755, "volume": 9239.0}, {"date": "2010-05-26", "close": 0.755, "volume": 102646.0}, {"date": "2010-05-27", "close": 0.76, "volume": 509000.0}, {"date": "2010-05-28", "close": 0.8, "volume": 98751.0}, {"date": "2010-05-31", "close": 0.81, "volume": 7847.0}, {"date": "2010-06-01", "close": 0.76, "volume": 5301.0}, {"date": "2010-06-02", "close": 0.76, "volume": 1002269.0}, {"date": "2010-06-03", "close": 0.76, "volume": 938.0}, {"date": "2010-06-04", "close": 0.77, "volume": 3000.0}, {"date": "2010-06-09", "close": 0.77, "volume": 5071.0}, {"date": "2010-06-10", "close": 0.775, "volume": 8406.0}, {"date": "2010-06-11", "close": 0.77, "volume": 2108.0}, {"date": "2010-06-15", "close": 0.8, "volume": 14832.0}, {"date": "2010-06-16", "close": 0.81, "volume": 39507.0}, {"date": "2010-06-17", "close": 0.81, "volume": 72752.0}, {"date": "2010-06-18", "close": 0.8, "volume": 360824.0}, {"date": "2010-06-21", "close": 0.81, "volume": 14617.0}, {"date": "2010-06-22", "close": 0.8, "volume": 14637.0}, {"date": "2010-06-23", "close": 0.82, "volume": 1700.0}, {"date": "2010-06-25", "close": 0.8, "volume": 34985.0}, {"date": "2010-06-28", "close": 0.81, "volume": 25012.0}, {"date": "2010-06-29", "close": 0.81, "volume": 15003.0}, {"date": "2010-06-30", "close": 0.8, "volume": 110000.0}, {"date": "2010-07-01", "close": 0.8, "volume": 20552.0}, {"date": "2010-07-05", "close": 0.82, "volume": 30000.0}, {"date": "2010-07-06", "close": 0.82, "volume": 24833.0}, {"date": "2010-07-07", "close": 0.82, "volume": 5326.0}, {"date": "2010-07-08", "close": 0.825, "volume": 36783.0}, {"date": "2010-07-09", "close": 0.825, "volume": 5247.0}, {"date": "2010-07-12", "close": 0.83, "volume": 46608.0}, {"date": "2010-07-13", "close": 0.84, "volume": 135498.0}, {"date": "2010-07-15", "close": 0.84, "volume": 38704.0}, {"date": "2010-07-19", "close": 0.84, "volume": 487.0}, {"date": "2010-07-23", "close": 0.83, "volume": 10000.0}, {"date": "2010-07-26", "close": 0.83, "volume": 10000.0}, {"date": "2010-07-27", "close": 0.83, "volume": 2000.0}, {"date": "2010-07-28", "close": 0.815, "volume": 3300.0}, {"date": "2010-07-29", "close": 0.8, "volume": 14000.0}, {"date": "2010-07-30", "close": 0.81, "volume": 2000.0}, {"date": "2010-08-02", "close": 0.81, "volume": 1000.0}, {"date": "2010-08-03", "close": 0.805, "volume": 13586.0}, {"date": "2010-08-04", "close": 0.84, "volume": 11567.0}, {"date": "2010-08-05", "close": 0.83, "volume": 18512.0}, {"date": "2010-08-06", "close": 0.85, "volume": 19526.0}, {"date": "2010-08-09", "close": 0.84, "volume": 129500.0}, {"date": "2010-08-10", "close": 0.84, "volume": 79600.0}, {"date": "2010-08-11", "close": 0.84, "volume": 140712.0}, {"date": "2010-08-12", "close": 0.845, "volume": 394610.0}, {"date": "2010-08-13", "close": 0.84, "volume": 226020.0}, {"date": "2010-08-16", "close": 0.84, "volume": 12476.0}, {"date": "2010-08-20", "close": 0.84, "volume": 72700.0}, {"date": "2010-08-24", "close": 0.86, "volume": 8961.0}, {"date": "2010-08-26", "close": 0.82, "volume": 14000.0}, {"date": "2010-08-27", "close": 0.82, "volume": 400.0}, {"date": "2010-09-01", "close": 0.84, "volume": 27476.0}, {"date": "2010-09-02", "close": 0.825, "volume": 16000.0}, {"date": "2010-09-03", "close": 0.83, "volume": 3100.0}, {"date": "2010-09-06", "close": 0.825, "volume": 476.0}, {"date": "2010-09-07", "close": 0.81, "volume": 476.0}, {"date": "2010-09-08", "close": 0.81, "volume": 14098.0}, {"date": "2010-09-09", "close": 0.82, "volume": 5000.0}, {"date": "2010-09-10", "close": 0.825, "volume": 11238.0}, {"date": "2010-09-13", "close": 0.825, "volume": 11238.0}, {"date": "2010-09-14", "close": 0.85, "volume": 173100.0}, {"date": "2010-09-15", "close": 0.85, "volume": 140000.0}, {"date": "2010-09-16", "close": 0.83, "volume": 4800.0}, {"date": "2010-09-20", "close": 0.84, "volume": 5400.0}, {"date": "2010-09-22", "close": 0.86, "volume": 30000.0}, {"date": "2010-09-24", "close": 0.86, "volume": 1175.0}, {"date": "2010-09-28", "close": 0.86, "volume": 18060.0}, {"date": "2010-10-01", "close": 0.87, "volume": 1000.0}, {"date": "2010-10-04", "close": 0.87, "volume": 219.0}, {"date": "2010-10-06", "close": 0.95, "volume": 1100.0}, {"date": "2010-10-19", "close": 0.95, "volume": 20050.0}, {"date": "2010-10-20", "close": 0.935, "volume": 11016.0}, {"date": "2010-10-21", "close": 0.91, "volume": 32000.0}, {"date": "2010-10-25", "close": 0.86, "volume": 65324.0}, {"date": "2010-10-27", "close": 0.86, "volume": 5000.0}, {"date": "2010-10-28", "close": 0.93, "volume": 538.0}, {"date": "2010-11-03", "close": 0.9, "volume": 4329.0}, {"date": "2010-11-04", "close": 0.9, "volume": 1600.0}, {"date": "2010-11-05", "close": 0.915, "volume": 29524.0}, {"date": "2010-11-10", "close": 0.93, "volume": 54220.0}, {"date": "2010-11-11", "close": 0.91, "volume": 1000.0}, {"date": "2010-11-12", "close": 0.91, "volume": 5500.0}, {"date": "2010-11-19", "close": 0.915, "volume": 13277.0}, {"date": "2010-11-22", "close": 0.92, "volume": 6450.0}, {"date": "2010-11-23", "close": 0.92, "volume": 3000.0}, {"date": "2010-11-30", "close": 0.94, "volume": 5665.0}, {"date": "2010-12-02", "close": 0.92, "volume": 4557.0}, {"date": "2010-12-03", "close": 0.92, "volume": 2224.0}, {"date": "2010-12-06", "close": 0.935, "volume": 6079.0}, {"date": "2010-12-07", "close": 0.91, "volume": 5550.0}, {"date": "2010-12-13", "close": 0.92, "volume": 1065.0}, {"date": "2010-12-14", "close": 0.915, "volume": 6987.0}, {"date": "2010-12-15", "close": 0.91, "volume": 6663.0}, {"date": "2010-12-17", "close": 0.9, "volume": 10600.0}, {"date": "2010-12-20", "close": 0.9, "volume": 5584.0}, {"date": "2010-12-21", "close": 0.9, "volume": 3400.0}, {"date": "2010-12-22", "close": 0.905, "volume": 10056.0}, {"date": "2010-12-31", "close": 0.905, "volume": 6000.0}, {"date": "2011-01-04", "close": 0.9, "volume": 20639.0}, {"date": "2011-01-05", "close": 0.9, "volume": 5000.0}, {"date": "2011-01-06", "close": 0.91, "volume": 6350.0}, {"date": "2011-01-07", "close": 0.91, "volume": 4273.0}, {"date": "2011-01-10", "close": 0.91, "volume": 4306.0}, {"date": "2011-01-11", "close": 0.9, "volume": 1016255.0}, {"date": "2011-01-12", "close": 0.9, "volume": 2000.0}, {"date": "2011-01-14", "close": 0.9, "volume": 2905.0}, {"date": "2011-01-17", "close": 0.9, "volume": 38448.0}, {"date": "2011-01-18", "close": 0.91, "volume": 13650.0}, {"date": "2011-01-20", "close": 0.91, "volume": 1300.0}, {"date": "2011-01-21", "close": 0.91, "volume": 13621.0}, {"date": "2011-01-24", "close": 0.91, "volume": 4361.0}, {"date": "2011-01-27", "close": 0.91, "volume": 3270.0}, {"date": "2011-01-28", "close": 0.9, "volume": 32983.0}, {"date": "2011-02-01", "close": 0.9, "volume": 6340.0}, {"date": "2011-02-02", "close": 0.9, "volume": 15794.0}, {"date": "2011-02-03", "close": 0.9, "volume": 95000.0}, {"date": "2011-02-04", "close": 0.895, "volume": 11248.0}, {"date": "2011-02-07", "close": 0.845, "volume": 23053.0}, {"date": "2011-02-08", "close": 0.86, "volume": 10000.0}, {"date": "2011-02-11", "close": 0.9, "volume": 39878.0}, {"date": "2011-02-14", "close": 0.9, "volume": 40112.0}, {"date": "2011-02-15", "close": 0.9, "volume": 11065.0}, {"date": "2011-02-16", "close": 0.9, "volume": 95487.0}, {"date": "2011-02-17", "close": 0.905, "volume": 44771.0}, {"date": "2011-02-18", "close": 0.9, "volume": 24503.0}, {"date": "2011-02-21", "close": 0.9, "volume": 7614.0}, {"date": "2011-02-22", "close": 0.9, "volume": 2031026.0}, {"date": "2011-02-23", "close": 0.91, "volume": 8500.0}, {"date": "2011-03-01", "close": 0.91, "volume": 16600.0}, {"date": "2011-03-03", "close": 0.91, "volume": 410.0}, {"date": "2011-03-07", "close": 0.9, "volume": 2300.0}, {"date": "2011-03-14", "close": 0.875, "volume": 114532.0}, {"date": "2011-03-16", "close": 0.87, "volume": 200.0}, {"date": "2011-03-17", "close": 0.87, "volume": 6000.0}, {"date": "2011-03-22", "close": 0.88, "volume": 7543.0}, {"date": "2011-03-24", "close": 0.88, "volume": 518.0}, {"date": "2011-03-25", "close": 0.87, "volume": 2552.0}, {"date": "2011-03-28", "close": 0.9, "volume": 68000.0}, {"date": "2011-03-29", "close": 0.89, "volume": 2000.0}, {"date": "2011-03-31", "close": 0.89, "volume": 40188.0}, {"date": "2011-04-04", "close": 0.9, "volume": 1937.0}, {"date": "2011-04-05", "close": 0.89, "volume": 221.0}, {"date": "2011-04-06", "close": 0.89, "volume": 26000.0}, {"date": "2011-04-07", "close": 0.89, "volume": 21000.0}, {"date": "2011-04-08", "close": 0.89, "volume": 2263.0}, {"date": "2011-04-11", "close": 0.89, "volume": 2000.0}, {"date": "2011-04-12", "close": 0.89, "volume": 62950.0}, {"date": "2011-04-19", "close": 0.89, "volume": 10730.0}, {"date": "2011-04-20", "close": 0.89, "volume": 1591.0}, {"date": "2011-04-21", "close": 0.89, "volume": 43000.0}, {"date": "2011-04-28", "close": 0.89, "volume": 24752.0}, {"date": "2011-04-29", "close": 0.89, "volume": 14812.0}, {"date": "2011-05-02", "close": 0.89, "volume": 8700.0}, {"date": "2011-05-03", "close": 0.89, "volume": 26591.0}, {"date": "2011-05-04", "close": 0.9, "volume": 10000.0}, {"date": "2011-05-05", "close": 0.89, "volume": 2897.0}, {"date": "2011-05-09", "close": 0.89, "volume": 76137.0}, {"date": "2011-05-10", "close": 0.9, "volume": 56000.0}, {"date": "2011-05-11", "close": 0.9, "volume": 10000.0}, {"date": "2011-05-12", "close": 0.895, "volume": 3164.0}, {"date": "2011-05-13", "close": 0.895, "volume": 26922.0}, {"date": "2011-05-16", "close": 0.895, "volume": 52551.0}, {"date": "2011-05-18", "close": 0.895, "volume": 52923.0}, {"date": "2011-05-19", "close": 0.89, "volume": 8738.0}, {"date": "2011-05-20", "close": 0.89, "volume": 5040.0}, {"date": "2011-05-24", "close": 0.9, "volume": 104000.0}, {"date": "2011-05-25", "close": 0.85, "volume": 2160.0}, {"date": "2011-05-26", "close": 0.85, "volume": 32476.0}, {"date": "2011-05-27", "close": 0.855, "volume": 18572.0}, {"date": "2011-05-31", "close": 0.885, "volume": 42099.0}, {"date": "2011-06-06", "close": 0.86, "volume": 4526.0}, {"date": "2011-06-07", "close": 0.855, "volume": 4000.0}, {"date": "2011-06-08", "close": 0.855, "volume": 500.0}, {"date": "2011-06-09", "close": 0.88, "volume": 4140.0}, {"date": "2011-06-14", "close": 0.88, "volume": 65200.0}, {"date": "2011-06-15", "close": 0.88, "volume": 2100.0}, {"date": "2011-06-16", "close": 0.88, "volume": 3850.0}, {"date": "2011-06-21", "close": 0.88, "volume": 19050.0}, {"date": "2011-06-22", "close": 0.88, "volume": 53000.0}, {"date": "2011-06-23", "close": 0.855, "volume": 13000.0}, {"date": "2011-06-24", "close": 0.85, "volume": 2395.0}, {"date": "2011-06-29", "close": 0.86, "volume": 5400.0}, {"date": "2011-07-01", "close": 0.86, "volume": 14000.0}, {"date": "2011-07-06", "close": 0.875, "volume": 4000.0}, {"date": "2011-07-07", "close": 0.895, "volume": 17629.0}, {"date": "2011-07-12", "close": 0.9, "volume": 3110694.0}, {"date": "2011-07-13", "close": 0.9, "volume": 19091.0}, {"date": "2011-07-18", "close": 0.86, "volume": 2363.0}, {"date": "2011-07-22", "close": 0.86, "volume": 2000.0}, {"date": "2011-07-25", "close": 0.86, "volume": 12411.0}, {"date": "2011-07-26", "close": 0.89, "volume": 35500.0}, {"date": "2011-07-27", "close": 0.9, "volume": 2550.0}, {"date": "2011-07-29", "close": 0.9, "volume": 5100.0}, {"date": "2011-08-03", "close": 0.88, "volume": 15000.0}, {"date": "2011-08-04", "close": 0.9, "volume": 2650.0}, {"date": "2011-08-05", "close": 0.85, "volume": 13550.0}, {"date": "2011-08-08", "close": 0.87, "volume": 10075.0}, {"date": "2011-08-09", "close": 0.85, "volume": 30100.0}, {"date": "2011-08-10", "close": 0.86, "volume": 18755.0}, {"date": "2011-08-12", "close": 0.85, "volume": 20000.0}, {"date": "2011-08-17", "close": 0.85, "volume": 11770.0}, {"date": "2011-08-18", "close": 0.85, "volume": 10236.0}, {"date": "2011-08-30", "close": 0.85, "volume": 25000.0}, {"date": "2011-08-31", "close": 0.85, "volume": 6500.0}, {"date": "2011-09-01", "close": 0.85, "volume": 21460.0}, {"date": "2011-09-05", "close": 0.85, "volume": 10000.0}, {"date": "2011-09-12", "close": 0.85, "volume": 14200.0}, {"date": "2011-09-13", "close": 0.85, "volume": 37757.0}, {"date": "2011-09-21", "close": 0.855, "volume": 3000.0}, {"date": "2011-09-22", "close": 0.85, "volume": 31700.0}, {"date": "2011-09-26", "close": 0.85, "volume": 25000.0}, {"date": "2011-09-27", "close": 0.8, "volume": 20495.0}, {"date": "2011-10-04", "close": 0.8, "volume": 20000.0}, {"date": "2011-10-05", "close": 0.82, "volume": 11867.0}, {"date": "2011-10-06", "close": 0.82, "volume": 370.0}, {"date": "2011-10-12", "close": 0.88, "volume": 900.0}, {"date": "2011-10-18", "close": 0.83, "volume": 30000.0}, {"date": "2011-10-21", "close": 0.9, "volume": 22081.0}, {"date": "2011-10-24", "close": 0.925, "volume": 16432.0}, {"date": "2011-10-28", "close": 0.85, "volume": 13200.0}, {"date": "2011-10-31", "close": 0.87, "volume": 3200.0}, {"date": "2011-11-15", "close": 0.85, "volume": 15171.0}, {"date": "2011-11-16", "close": 0.85, "volume": 5300.0}, {"date": "2011-11-17", "close": 0.85, "volume": 8052.0}, {"date": "2011-11-21", "close": 0.85, "volume": 131100.0}, {"date": "2011-11-25", "close": 0.83, "volume": 20000.0}, {"date": "2011-11-28", "close": 0.83, "volume": 10000.0}, {"date": "2011-11-30", "close": 0.875, "volume": 50000.0}, {"date": "2011-12-02", "close": 0.85, "volume": 3000.0}, {"date": "2011-12-07", "close": 0.88, "volume": 450.0}, {"date": "2011-12-09", "close": 0.88, "volume": 16725.0}, {"date": "2011-12-12", "close": 0.88, "volume": 47000.0}, {"date": "2011-12-14", "close": 0.835, "volume": 47100.0}, {"date": "2011-12-15", "close": 0.87, "volume": 33000.0}, {"date": "2011-12-16", "close": 0.87, "volume": 20000.0}, {"date": "2011-12-19", "close": 0.925, "volume": 6644.0}, {"date": "2011-12-20", "close": 0.88, "volume": 5900.0}, {"date": "2011-12-23", "close": 0.88, "volume": 1564.0}, {"date": "2012-01-11", "close": 0.84, "volume": 35000.0}, {"date": "2012-01-12", "close": 0.85, "volume": 23317.0}, {"date": "2012-01-19", "close": 0.85, "volume": 20000.0}, {"date": "2012-01-20", "close": 0.87, "volume": 7000.0}, {"date": "2012-01-23", "close": 0.86, "volume": 718.0}, {"date": "2012-01-24", "close": 0.86, "volume": 500.0}, {"date": "2012-01-25", "close": 0.86, "volume": 1000.0}, {"date": "2012-01-27", "close": 0.86, "volume": 5291.0}, {"date": "2012-01-30", "close": 0.92, "volume": 12491.0}, {"date": "2012-02-02", "close": 0.9, "volume": 100000.0}, {"date": "2012-02-06", "close": 0.88, "volume": 2477.0}, {"date": "2012-02-09", "close": 0.88, "volume": 43213.0}, {"date": "2012-02-14", "close": 0.88, "volume": 7000.0}, {"date": "2012-02-23", "close": 0.85, "volume": 51020.0}, {"date": "2012-02-27", "close": 0.86, "volume": 500.0}, {"date": "2012-02-28", "close": 0.86, "volume": 5000.0}, {"date": "2012-03-01", "close": 0.85, "volume": 21615.0}, {"date": "2012-03-02", "close": 0.85, "volume": 5171.0}, {"date": "2012-03-06", "close": 0.85, "volume": 13000.0}, {"date": "2012-03-08", "close": 0.855, "volume": 59053.0}, {"date": "2012-03-15", "close": 0.855, "volume": 2685.0}, {"date": "2012-03-19", "close": 0.865, "volume": 9000.0}, {"date": "2012-03-22", "close": 0.86, "volume": 61500.0}, {"date": "2012-03-23", "close": 0.86, "volume": 3200.0}, {"date": "2012-03-26", "close": 0.86, "volume": 1857.0}, {"date": "2012-03-29", "close": 0.865, "volume": 5397.0}, {"date": "2012-03-30", "close": 0.855, "volume": 11000.0}, {"date": "2012-04-02", "close": 0.865, "volume": 29527.0}, {"date": "2012-04-03", "close": 0.87, "volume": 3925.0}, {"date": "2012-04-04", "close": 0.86, "volume": 38295.0}, {"date": "2012-04-10", "close": 0.86, "volume": 28065.0}, {"date": "2012-04-12", "close": 0.9, "volume": 62000.0}, {"date": "2012-04-13", "close": 0.875, "volume": 14178.0}, {"date": "2012-04-16", "close": 0.87, "volume": 5500.0}, {"date": "2012-04-17", "close": 0.865, "volume": 11300.0}, {"date": "2012-04-18", "close": 0.865, "volume": 500.0}, {"date": "2012-04-19", "close": 0.87, "volume": 15875.0}, {"date": "2012-04-20", "close": 0.875, "volume": 9900.0}, {"date": "2012-04-23", "close": 0.88, "volume": 114545.0}, {"date": "2012-04-26", "close": 0.885, "volume": 18100.0}, {"date": "2012-04-27", "close": 0.89, "volume": 1251.0}, {"date": "2012-05-01", "close": 0.885, "volume": 5000.0}, {"date": "2012-05-02", "close": 0.89, "volume": 88129.0}, {"date": "2012-05-03", "close": 0.89, "volume": 43072.0}, {"date": "2012-05-04", "close": 0.89, "volume": 12300.0}, {"date": "2012-05-07", "close": 0.89, "volume": 13750.0}, {"date": "2012-05-14", "close": 0.895, "volume": 2069.0}, {"date": "2012-05-18", "close": 0.89, "volume": 19000.0}, {"date": "2012-05-21", "close": 0.895, "volume": 9605.0}, {"date": "2012-05-23", "close": 0.895, "volume": 51100.0}, {"date": "2012-05-24", "close": 0.9, "volume": 200.0}, {"date": "2012-05-31", "close": 0.895, "volume": 46678.0}, {"date": "2012-06-04", "close": 0.895, "volume": 29000.0}, {"date": "2012-06-08", "close": 0.905, "volume": 2000.0}, {"date": "2012-06-13", "close": 0.905, "volume": 553.0}, {"date": "2012-06-14", "close": 0.895, "volume": 12660.0}, {"date": "2012-06-15", "close": 0.895, "volume": 3000.0}, {"date": "2012-06-18", "close": 0.895, "volume": 1000.0}, {"date": "2012-06-19", "close": 0.895, "volume": 11500.0}, {"date": "2012-06-22", "close": 0.895, "volume": 2500.0}, {"date": "2012-06-27", "close": 0.91, "volume": 34942.0}, {"date": "2012-06-29", "close": 0.895, "volume": 18617.0}, {"date": "2012-07-03", "close": 0.895, "volume": 15500.0}, {"date": "2012-07-05", "close": 0.895, "volume": 4090.0}, {"date": "2012-07-09", "close": 0.895, "volume": 6150.0}, {"date": "2012-07-20", "close": 0.895, "volume": 200.0}, {"date": "2012-07-24", "close": 0.89, "volume": 9377.0}, {"date": "2012-08-08", "close": 0.92, "volume": 9600.0}, {"date": "2012-08-16", "close": 0.865, "volume": 14326.0}, {"date": "2012-08-17", "close": 0.87, "volume": 12000.0}, {"date": "2012-08-20", "close": 0.92, "volume": 10966.0}, {"date": "2012-08-22", "close": 0.9, "volume": 3430.0}, {"date": "2012-08-28", "close": 0.87, "volume": 90400.0}, {"date": "2012-08-29", "close": 0.87, "volume": 4621.0}, {"date": "2012-08-31", "close": 0.85, "volume": 4400.0}, {"date": "2012-09-04", "close": 0.87, "volume": 6566.0}, {"date": "2012-09-17", "close": 0.88, "volume": 62000.0}, {"date": "2012-09-20", "close": 0.875, "volume": 28891.0}, {"date": "2012-09-24", "close": 0.875, "volume": 5000.0}, {"date": "2012-10-02", "close": 0.875, "volume": 17000.0}, {"date": "2012-10-10", "close": 0.875, "volume": 10151.0}, {"date": "2012-10-11", "close": 0.88, "volume": 2069.0}, {"date": "2012-10-12", "close": 0.9, "volume": 20500.0}, {"date": "2012-10-17", "close": 0.9, "volume": 11105.0}, {"date": "2012-10-22", "close": 0.91, "volume": 10950.0}, {"date": "2012-10-30", "close": 0.93, "volume": 12311.0}, {"date": "2012-11-01", "close": 0.93, "volume": 1476.0}, {"date": "2012-11-06", "close": 0.9, "volume": 10000.0}, {"date": "2012-11-07", "close": 0.89, "volume": 20000.0}, {"date": "2012-11-12", "close": 0.9, "volume": 5000.0}, {"date": "2012-11-13", "close": 0.9, "volume": 8787.0}, {"date": "2012-11-15", "close": 0.94, "volume": 101974.0}, {"date": "2012-11-26", "close": 0.93, "volume": 5000.0}, {"date": "2012-11-27", "close": 0.92, "volume": 13500.0}, {"date": "2012-11-28", "close": 0.935, "volume": 10000.0}, {"date": "2012-11-29", "close": 0.93, "volume": 17265.0}, {"date": "2012-11-30", "close": 0.9, "volume": 68167.0}, {"date": "2012-12-05", "close": 0.91, "volume": 1974.0}, {"date": "2012-12-06", "close": 0.91, "volume": 7500.0}, {"date": "2012-12-07", "close": 0.915, "volume": 2000.0}, {"date": "2012-12-10", "close": 0.915, "volume": 10800.0}, {"date": "2012-12-11", "close": 0.92, "volume": 16000.0}, {"date": "2012-12-12", "close": 0.95, "volume": 30825.0}, {"date": "2012-12-13", "close": 0.93, "volume": 21624.0}, {"date": "2012-12-24", "close": 0.93, "volume": 10000.0}, {"date": "2013-01-03", "close": 0.935, "volume": 7000.0}, {"date": "2013-01-04", "close": 0.96, "volume": 17893.0}, {"date": "2013-01-07", "close": 0.935, "volume": 3007.0}, {"date": "2013-01-16", "close": 0.94, "volume": 7.0}, {"date": "2013-01-21", "close": 0.94, "volume": 2500.0}, {"date": "2013-01-25", "close": 0.95, "volume": 4673.0}, {"date": "2013-01-29", "close": 0.96, "volume": 625.0}, {"date": "2013-01-30", "close": 0.96, "volume": 2844.0}, {"date": "2013-02-04", "close": 0.95, "volume": 15000.0}, {"date": "2013-02-13", "close": 0.975, "volume": 4800.0}, {"date": "2013-02-19", "close": 1.03, "volume": 5000.0}, {"date": "2013-02-22", "close": 0.995, "volume": 1500.0}, {"date": "2013-02-25", "close": 1.0, "volume": 8000.0}, {"date": "2013-03-04", "close": 1.01, "volume": 10048.0}, {"date": "2013-03-05", "close": 0.99, "volume": 12243.0}, {"date": "2013-03-07", "close": 1.0, "volume": 152726.0}, {"date": "2013-03-14", "close": 1.01, "volume": 33868.0}, {"date": "2013-03-15", "close": 1.02, "volume": 1000.0}, {"date": "2013-03-18", "close": 1.03, "volume": 2500.0}, {"date": "2013-03-19", "close": 1.05, "volume": 103083.0}, {"date": "2013-03-20", "close": 1.05, "volume": 735.0}, {"date": "2013-03-21", "close": 1.05, "volume": 1200.0}, {"date": "2013-03-26", "close": 1.05, "volume": 565.0}, {"date": "2013-03-27", "close": 1.03, "volume": 5000.0}, {"date": "2013-04-02", "close": 1.03, "volume": 22500.0}, {"date": "2013-04-04", "close": 1.02, "volume": 685.0}, {"date": "2013-04-05", "close": 1.02, "volume": 185.0}, {"date": "2013-04-08", "close": 1.03, "volume": 4451.0}, {"date": "2013-04-09", "close": 1.02, "volume": 3000.0}, {"date": "2013-04-12", "close": 1.02, "volume": 4000.0}, {"date": "2013-04-17", "close": 1.02, "volume": 3000.0}, {"date": "2013-04-19", "close": 1.02, "volume": 25934.0}, {"date": "2013-04-23", "close": 1.04, "volume": 17000.0}, {"date": "2013-04-24", "close": 1.06, "volume": 2788.0}, {"date": "2013-04-26", "close": 1.02, "volume": 10000.0}, {"date": "2013-05-01", "close": 1.025, "volume": 1000.0}, {"date": "2013-05-06", "close": 1.03, "volume": 2600.0}, {"date": "2013-05-08", "close": 1.03, "volume": 13400.0}, {"date": "2013-05-09", "close": 1.05, "volume": 1000.0}, {"date": "2013-05-14", "close": 1.025, "volume": 27800.0}, {"date": "2013-05-15", "close": 1.02, "volume": 20000.0}, {"date": "2013-05-16", "close": 1.04, "volume": 5000.0}, {"date": "2013-05-20", "close": 1.025, "volume": 18000.0}, {"date": "2013-05-21", "close": 1.025, "volume": 7154.0}, {"date": "2013-05-24", "close": 1.025, "volume": 8000.0}, {"date": "2013-05-27", "close": 1.025, "volume": 200.0}, {"date": "2013-05-28", "close": 1.025, "volume": 7200.0}, {"date": "2013-05-29", "close": 1.04, "volume": 16898.0}, {"date": "2013-06-03", "close": 1.015, "volume": 100.0}, {"date": "2013-06-04", "close": 1.015, "volume": 199.0}, {"date": "2013-06-05", "close": 1.015, "volume": 58790.0}, {"date": "2013-06-06", "close": 1.015, "volume": 33850.0}, {"date": "2013-06-07", "close": 1.015, "volume": 10800.0}, {"date": "2013-06-12", "close": 1.01, "volume": 99.0}, {"date": "2013-06-13", "close": 1.01, "volume": 9900.0}, {"date": "2013-06-17", "close": 0.99, "volume": 7100.0}, {"date": "2013-06-20", "close": 0.99, "volume": 25000.0}, {"date": "2013-06-26", "close": 1.0, "volume": 19000.0}, {"date": "2013-07-03", "close": 1.0, "volume": 2788.0}, {"date": "2013-07-05", "close": 1.0, "volume": 3000.0}, {"date": "2013-07-08", "close": 1.0, "volume": 20000.0}, {"date": "2013-07-09", "close": 0.98, "volume": 10000.0}, {"date": "2013-07-10", "close": 1.0, "volume": 28150.0}, {"date": "2013-07-17", "close": 1.04, "volume": 22600.0}, {"date": "2013-07-18", "close": 1.04, "volume": 32900.0}, {"date": "2013-07-19", "close": 1.04, "volume": 6338.0}, {"date": "2013-07-22", "close": 1.03, "volume": 13000.0}, {"date": "2013-08-01", "close": 1.01, "volume": 8649.0}, {"date": "2013-08-02", "close": 1.05, "volume": 35252.0}, {"date": "2013-08-05", "close": 1.15, "volume": 2904.0}, {"date": "2013-08-14", "close": 1.1, "volume": 11904.0}, {"date": "2013-08-19", "close": 1.06, "volume": 4527.0}, {"date": "2013-08-26", "close": 1.06, "volume": 14400.0}, {"date": "2013-08-27", "close": 1.06, "volume": 4270.0}, {"date": "2013-08-30", "close": 1.08, "volume": 926.0}, {"date": "2013-09-02", "close": 1.15, "volume": 20085.0}, {"date": "2013-09-03", "close": 1.15, "volume": 2700.0}, {"date": "2013-09-11", "close": 1.065, "volume": 2660.0}, {"date": "2013-09-12", "close": 1.065, "volume": 6200.0}, {"date": "2013-09-13", "close": 1.09, "volume": 4000.0}, {"date": "2013-09-20", "close": 1.105, "volume": 500.0}, {"date": "2013-09-24", "close": 1.12, "volume": 4490.0}, {"date": "2013-09-25", "close": 1.115, "volume": 6510.0}, {"date": "2013-10-02", "close": 1.17, "volume": 20565.0}, {"date": "2013-10-08", "close": 1.17, "volume": 2000.0}, {"date": "2013-10-16", "close": 1.17, "volume": 2379.0}, {"date": "2013-10-17", "close": 1.1, "volume": 43309.0}, {"date": "2013-10-18", "close": 1.1, "volume": 22000.0}, {"date": "2013-10-22", "close": 1.1, "volume": 2389.0}, {"date": "2013-10-23", "close": 1.1, "volume": 50000.0}, {"date": "2013-10-30", "close": 1.1, "volume": 42687.0}, {"date": "2013-11-01", "close": 1.1, "volume": 7200.0}, {"date": "2013-11-04", "close": 1.1, "volume": 64662.0}, {"date": "2013-11-05", "close": 1.1, "volume": 47013.0}, {"date": "2013-11-11", "close": 1.1, "volume": 21300.0}, {"date": "2013-11-12", "close": 1.1, "volume": 4500.0}, {"date": "2013-11-19", "close": 1.15, "volume": 10250.0}, {"date": "2013-11-25", "close": 1.2, "volume": 12500.0}, {"date": "2013-12-02", "close": 1.2, "volume": 59000.0}, {"date": "2013-12-03", "close": 1.2, "volume": 5000.0}, {"date": "2013-12-05", "close": 1.2, "volume": 6940.0}, {"date": "2013-12-06", "close": 1.18, "volume": 9900.0}, {"date": "2013-12-10", "close": 1.18, "volume": 20000.0}, {"date": "2013-12-12", "close": 1.2, "volume": 10000.0}, {"date": "2013-12-13", "close": 1.195, "volume": 5000.0}, {"date": "2013-12-18", "close": 1.18, "volume": 1600.0}, {"date": "2014-01-03", "close": 1.185, "volume": 1500.0}, {"date": "2014-01-13", "close": 1.2, "volume": 4500.0}, {"date": "2014-01-16", "close": 1.2, "volume": 317.0}, {"date": "2014-01-23", "close": 1.2, "volume": 13200.0}, {"date": "2014-01-24", "close": 1.2, "volume": 5000.0}, {"date": "2014-01-28", "close": 1.2, "volume": 6630.0}, {"date": "2014-02-04", "close": 1.25, "volume": 22682.0}, {"date": "2014-02-05", "close": 1.12, "volume": 35000.0}, {"date": "2014-02-06", "close": 1.195, "volume": 5000.0}, {"date": "2014-02-07", "close": 1.12, "volume": 11454.0}, {"date": "2014-02-10", "close": 1.2, "volume": 16648.0}, {"date": "2014-02-11", "close": 1.2, "volume": null}, {"date": "2014-02-12", "close": 1.2, "volume": 1368.0}, {"date": "2014-02-13", "close": 1.2, "volume": 8000.0}, {"date": "2014-02-14", "close": 1.28, "volume": 11515.0}, {"date": "2014-02-17", "close": 1.28, "volume": 10085.0}, {"date": "2014-02-24", "close": 1.28, "volume": 4400.0}, {"date": "2014-02-25", "close": 1.18, "volume": 2500.0}, {"date": "2014-03-03", "close": 1.2, "volume": 2600.0}, {"date": "2014-03-06", "close": 1.21, "volume": 16450.0}, {"date": "2014-03-07", "close": 1.21, "volume": 3000.0}, {"date": "2014-03-11", "close": 1.21, "volume": 5950.0}, {"date": "2014-03-12", "close": 1.2, "volume": 16510.0}, {"date": "2014-03-17", "close": 1.2, "volume": 15000.0}, {"date": "2014-03-18", "close": 1.2, "volume": 258000.0}, {"date": "2014-03-19", "close": 1.2, "volume": 14720.0}, {"date": "2014-03-25", "close": 1.25, "volume": 1266100.0}, {"date": "2014-03-27", "close": 1.23, "volume": 4000.0}, {"date": "2014-04-01", "close": 1.25, "volume": 4000.0}, {"date": "2014-04-09", "close": 1.25, "volume": 13350.0}, {"date": "2014-04-15", "close": 1.25, "volume": 2476.0}, {"date": "2014-04-22", "close": 1.25, "volume": 3000.0}, {"date": "2014-04-28", "close": 1.18, "volume": 6543.0}, {"date": "2014-05-05", "close": 1.17, "volume": 26685.0}, {"date": "2014-05-09", "close": 1.19, "volume": 13950.0}, {"date": "2014-05-12", "close": 1.25, "volume": 13900.0}, {"date": "2014-05-16", "close": 1.25, "volume": 25500.0}, {"date": "2014-05-20", "close": 1.24, "volume": 10010.0}, {"date": "2014-05-21", "close": 1.25, "volume": 20000.0}, {"date": "2014-05-23", "close": 1.25, "volume": 50000.0}, {"date": "2014-05-29", "close": 1.25, "volume": 10403.0}, {"date": "2014-06-03", "close": 1.26, "volume": 3000.0}, {"date": "2014-06-04", "close": 1.26, "volume": 4137.0}, {"date": "2014-06-10", "close": 1.25, "volume": 1000.0}, {"date": "2014-06-11", "close": 1.3, "volume": 70000.0}, {"date": "2014-06-12", "close": 1.3, "volume": 1000.0}, {"date": "2014-06-16", "close": 1.31, "volume": 9400.0}, {"date": "2014-06-18", "close": 1.32, "volume": 600.0}, {"date": "2014-06-20", "close": 1.35, "volume": 7500.0}, {"date": "2014-06-23", "close": 1.45, "volume": 15152.0}, {"date": "2014-06-26", "close": 1.42, "volume": 4770.0}, {"date": "2014-06-27", "close": 1.42, "volume": 7500.0}, {"date": "2014-06-30", "close": 1.42, "volume": 5000.0}, {"date": "2014-07-01", "close": 1.49, "volume": 52750.0}, {"date": "2014-07-03", "close": 1.5, "volume": 12200.0}, {"date": "2014-07-04", "close": 1.48, "volume": 5000.0}, {"date": "2014-07-07", "close": 1.43, "volume": 15598.0}, {"date": "2014-07-08", "close": 1.43, "volume": 7000.0}, {"date": "2014-07-16", "close": 1.47, "volume": 7380.0}, {"date": "2014-07-17", "close": 1.44, "volume": 16377.0}, {"date": "2014-07-21", "close": 1.4, "volume": 13000.0}, {"date": "2014-07-30", "close": 1.49, "volume": 5000.0}, {"date": "2014-07-31", "close": 1.49, "volume": 13633.0}, {"date": "2014-08-01", "close": 1.49, "volume": 10000.0}, {"date": "2014-08-06", "close": 1.48, "volume": 27883.0}, {"date": "2014-08-07", "close": 1.49, "volume": 3500.0}, {"date": "2014-08-08", "close": 1.49, "volume": 13000.0}, {"date": "2014-08-11", "close": 1.49, "volume": 4900.0}, {"date": "2014-08-13", "close": 1.49, "volume": 3250.0}, {"date": "2014-08-15", "close": 1.45, "volume": 26000.0}, {"date": "2014-08-20", "close": 1.44, "volume": 7000.0}, {"date": "2014-08-21", "close": 1.39, "volume": 2230.0}, {"date": "2014-08-22", "close": 1.385, "volume": 270.0}, {"date": "2014-08-25", "close": 1.385, "volume": 2270.0}, {"date": "2014-08-28", "close": 1.44, "volume": 6000.0}, {"date": "2014-08-29", "close": 1.4, "volume": 5850.0}, {"date": "2014-09-01", "close": 1.42, "volume": 5000.0}, {"date": "2014-09-02", "close": 1.49, "volume": 20158.0}, {"date": "2014-09-05", "close": 1.455, "volume": 5000.0}, {"date": "2014-09-08", "close": 1.455, "volume": 4525.0}, {"date": "2014-09-10", "close": 1.45, "volume": 30300.0}, {"date": "2014-09-11", "close": 1.49, "volume": 32750.0}, {"date": "2014-09-12", "close": 1.475, "volume": 5000.0}, {"date": "2014-09-16", "close": 1.48, "volume": 2622.0}, {"date": "2014-09-17", "close": 1.49, "volume": 20110.0}, {"date": "2014-09-18", "close": 1.46, "volume": 10000.0}, {"date": "2014-09-22", "close": 1.485, "volume": 4489.0}, {"date": "2014-09-24", "close": 1.5, "volume": 40500.0}, {"date": "2014-09-25", "close": 1.5, "volume": 39103.0}, {"date": "2014-09-26", "close": 1.5, "volume": 45060.0}, {"date": "2014-09-29", "close": 1.5, "volume": 11684.0}, {"date": "2014-10-01", "close": 1.5, "volume": 20000.0}, {"date": "2014-10-09", "close": 1.5, "volume": 14000.0}, {"date": "2014-10-10", "close": 1.5, "volume": 10360.0}, {"date": "2014-10-13", "close": 1.485, "volume": 21491.0}, {"date": "2014-10-17", "close": 1.5, "volume": 2000.0}, {"date": "2014-10-20", "close": 1.555, "volume": 2500.0}, {"date": "2014-10-23", "close": 1.55, "volume": 270.0}, {"date": "2014-10-27", "close": 1.5, "volume": 22000.0}, {"date": "2014-10-29", "close": 1.52, "volume": 11773.0}, {"date": "2014-11-04", "close": 1.475, "volume": 8894.0}, {"date": "2014-11-06", "close": 1.47, "volume": 9403.0}, {"date": "2014-11-07", "close": 1.45, "volume": 42902.0}, {"date": "2014-11-10", "close": 1.47, "volume": 7351.0}, {"date": "2014-11-13", "close": 1.4, "volume": 20417.0}, {"date": "2014-11-14", "close": 1.4, "volume": 10420.0}, {"date": "2014-11-17", "close": 1.32, "volume": 29580.0}, {"date": "2014-11-19", "close": 1.3, "volume": 2500.0}, {"date": "2014-11-24", "close": 1.405, "volume": 1200.0}, {"date": "2014-12-01", "close": 1.405, "volume": 50520.0}, {"date": "2014-12-04", "close": 1.42, "volume": 80.0}, {"date": "2014-12-08", "close": 1.425, "volume": 22000.0}, {"date": "2014-12-09", "close": 1.425, "volume": 20997.0}, {"date": "2014-12-11", "close": 1.425, "volume": 10000.0}, {"date": "2014-12-17", "close": 1.47, "volume": 49751.0}, {"date": "2014-12-22", "close": 1.405, "volume": 10000.0}, {"date": "2014-12-24", "close": 1.42, "volume": 8000.0}, {"date": "2015-01-08", "close": 1.42, "volume": 29542.0}, {"date": "2015-01-14", "close": 1.45, "volume": 10000.0}, {"date": "2015-01-23", "close": 1.49, "volume": 500.0}, {"date": "2015-01-27", "close": 1.43, "volume": 8000.0}, {"date": "2015-02-05", "close": 1.43, "volume": 8988.0}, {"date": "2015-02-10", "close": 1.49, "volume": 2628.0}, {"date": "2015-02-11", "close": 1.49, "volume": 222.0}, {"date": "2015-02-13", "close": 1.5, "volume": 278.0}, {"date": "2015-02-16", "close": 1.43, "volume": 10000.0}, {"date": "2015-02-18", "close": 1.5, "volume": 1.0}, {"date": "2015-02-19", "close": 1.5, "volume": 40000.0}, {"date": "2015-02-20", "close": 1.49, "volume": 1003.0}, {"date": "2015-03-02", "close": 1.45, "volume": 2000.0}, {"date": "2015-03-03", "close": 1.5, "volume": 15351.0}, {"date": "2015-03-04", "close": 1.475, "volume": 10500.0}, {"date": "2015-03-05", "close": 1.475, "volume": 1500.0}, {"date": "2015-03-09", "close": 1.5, "volume": 41802.0}, {"date": "2015-03-10", "close": 1.455, "volume": 8000.0}, {"date": "2015-03-11", "close": 1.55, "volume": 22000.0}, {"date": "2015-03-23", "close": 1.48, "volume": 24500.0}, {"date": "2015-03-24", "close": 1.5, "volume": 48124.0}, {"date": "2015-03-26", "close": 1.55, "volume": 50000.0}, {"date": "2015-03-27", "close": 1.545, "volume": 324.0}, {"date": "2015-03-31", "close": 1.525, "volume": 1000.0}, {"date": "2015-04-01", "close": 1.5, "volume": 10000.0}, {"date": "2015-04-02", "close": 1.48, "volume": 5000.0}, {"date": "2015-04-07", "close": 1.48, "volume": 1050.0}, {"date": "2015-04-10", "close": 1.5, "volume": 199676.0}, {"date": "2015-04-14", "close": 1.5, "volume": 22813.0}, {"date": "2015-04-17", "close": 1.55, "volume": 35000.0}, {"date": "2015-04-21", "close": 1.5, "volume": 16239.0}, {"date": "2015-04-23", "close": 1.55, "volume": 1600.0}, {"date": "2015-04-27", "close": 1.5, "volume": 2000.0}, {"date": "2015-05-04", "close": 1.55, "volume": 32685.0}, {"date": "2015-05-11", "close": 1.545, "volume": 4202.0}, {"date": "2015-05-12", "close": 1.6, "volume": 15000.0}, {"date": "2015-05-13", "close": 1.65, "volume": 11660.0}, {"date": "2015-05-14", "close": 1.58, "volume": 13000.0}, {"date": "2015-06-03", "close": 1.5, "volume": 2150.0}, {"date": "2015-06-05", "close": 1.45, "volume": 10000.0}, {"date": "2015-06-11", "close": 1.45, "volume": 2000.0}, {"date": "2015-06-12", "close": 1.47, "volume": 1240.0}, {"date": "2015-06-22", "close": 1.45, "volume": 2239.0}, {"date": "2015-06-23", "close": 1.45, "volume": 17449.0}, {"date": "2015-06-25", "close": 1.45, "volume": 18003.0}, {"date": "2015-06-29", "close": 1.5, "volume": 40750.0}, {"date": "2015-06-30", "close": 1.52, "volume": 5200.0}, {"date": "2015-07-02", "close": 1.52, "volume": 4800.0}, {"date": "2015-07-13", "close": 1.52, "volume": 5000.0}, {"date": "2015-07-15", "close": 1.52, "volume": 10000.0}, {"date": "2015-07-16", "close": 1.46, "volume": 13832.0}, {"date": "2015-07-21", "close": 1.45, "volume": 13000.0}, {"date": "2015-07-22", "close": 1.45, "volume": 13895.0}, {"date": "2015-07-24", "close": 1.44, "volume": 52222.0}, {"date": "2015-07-27", "close": 1.41, "volume": 10000.0}, {"date": "2015-07-28", "close": 1.41, "volume": 8872.0}, {"date": "2015-07-29", "close": 1.46, "volume": 32872.0}, {"date": "2015-08-11", "close": 1.46, "volume": 5042.0}, {"date": "2015-08-12", "close": 1.52, "volume": 10000.0}, {"date": "2015-08-13", "close": 1.53, "volume": 5000.0}, {"date": "2015-08-17", "close": 1.5, "volume": 2500.0}, {"date": "2015-08-24", "close": 1.45, "volume": 600.0}, {"date": "2015-08-31", "close": 1.5, "volume": 100000.0}, {"date": "2015-09-07", "close": 1.48, "volume": 334.0}, {"date": "2015-09-08", "close": 1.48, "volume": 500.0}, {"date": "2015-09-09", "close": 1.45, "volume": 4958.0}, {"date": "2015-09-10", "close": 1.48, "volume": 44816.0}, {"date": "2015-09-11", "close": 1.47, "volume": 3100.0}, {"date": "2015-09-14", "close": 1.455, "volume": 32.0}, {"date": "2015-09-15", "close": 1.5, "volume": 40000.0}, {"date": "2015-09-16", "close": 1.5, "volume": 454.0}, {"date": "2015-09-21", "close": 1.5, "volume": 2000.0}, {"date": "2015-10-15", "close": 1.5, "volume": 6595.0}, {"date": "2015-10-21", "close": 1.5, "volume": 56000.0}, {"date": "2015-10-22", "close": 1.5, "volume": 16800.0}, {"date": "2015-10-23", "close": 1.55, "volume": 39005.0}, {"date": "2015-11-02", "close": 1.47, "volume": 27034.0}, {"date": "2015-11-06", "close": 1.5, "volume": 5000.0}, {"date": "2015-11-09", "close": 1.5, "volume": 30194.0}, {"date": "2015-11-10", "close": 1.51, "volume": 7400.0}, {"date": "2015-11-12", "close": 1.51, "volume": 2600.0}, {"date": "2015-11-20", "close": 1.45, "volume": 7200.0}, {"date": "2015-11-25", "close": 1.49, "volume": 13655.0}, {"date": "2015-11-26", "close": 1.49, "volume": 7984.0}, {"date": "2015-11-27", "close": 1.52, "volume": 32000.0}, {"date": "2015-11-30", "close": 1.52, "volume": 4.0}, {"date": "2015-12-01", "close": 1.45, "volume": 2804.0}, {"date": "2015-12-02", "close": 1.455, "volume": 5619.0}, {"date": "2015-12-09", "close": 1.455, "volume": 3798.0}, {"date": "2015-12-10", "close": 1.455, "volume": 3738.0}, {"date": "2015-12-11", "close": 1.45, "volume": 264.0}, {"date": "2015-12-14", "close": 1.45, "volume": 3772.0}, {"date": "2015-12-15", "close": 1.465, "volume": 5.0}, {"date": "2015-12-16", "close": 1.47, "volume": 13944.0}, {"date": "2015-12-18", "close": 1.49, "volume": 10000.0}, {"date": "2015-12-22", "close": 1.46, "volume": 10001.0}, {"date": "2015-12-24", "close": 1.5, "volume": 12.0}, {"date": "2015-12-30", "close": 1.5, "volume": 654.0}, {"date": "2016-01-06", "close": 1.46, "volume": 1053.0}, {"date": "2016-01-07", "close": 1.46, "volume": 5000.0}, {"date": "2016-01-08", "close": 1.4, "volume": 10615.0}, {"date": "2016-01-11", "close": 1.41, "volume": 7000.0}, {"date": "2016-01-20", "close": 1.4, "volume": 5042.0}, {"date": "2016-01-21", "close": 1.4, "volume": 10000.0}, {"date": "2016-01-22", "close": 1.4, "volume": 2.0}, {"date": "2016-01-25", "close": 1.41, "volume": 1000.0}, {"date": "2016-01-27", "close": 1.4, "volume": 10892.0}, {"date": "2016-02-08", "close": 1.42, "volume": 7000.0}, {"date": "2016-02-10", "close": 1.39, "volume": 10002.0}, {"date": "2016-02-11", "close": 1.39, "volume": 194.0}, {"date": "2016-02-12", "close": 1.39, "volume": 20000.0}, {"date": "2016-02-22", "close": 1.4, "volume": 4636.0}, {"date": "2016-02-23", "close": 1.49, "volume": 56864.0}, {"date": "2016-03-14", "close": 1.47, "volume": 2000.0}, {"date": "2016-03-18", "close": 1.47, "volume": 7949.0}, {"date": "2016-03-23", "close": 1.47, "volume": 53802.0}, {"date": "2016-04-15", "close": 1.48, "volume": 12003.0}, {"date": "2016-04-20", "close": 1.5, "volume": 12500.0}, {"date": "2016-04-21", "close": 1.51, "volume": 6969.0}, {"date": "2016-04-22", "close": 1.53, "volume": 48500.0}, {"date": "2016-04-28", "close": 1.57, "volume": 874.0}, {"date": "2016-05-02", "close": 1.57, "volume": 28410.0}, {"date": "2016-05-06", "close": 1.7, "volume": 600.0}, {"date": "2016-05-09", "close": 1.72, "volume": 38730.0}, {"date": "2016-05-10", "close": 1.695, "volume": 9844.0}, {"date": "2016-05-11", "close": 1.6, "volume": 10651.0}, {"date": "2016-05-13", "close": 1.58, "volume": 2950.0}, {"date": "2016-05-17", "close": 1.68, "volume": 7700.0}, {"date": "2016-05-23", "close": 1.65, "volume": 74201.0}, {"date": "2016-05-24", "close": 1.69, "volume": 590.0}, {"date": "2016-05-27", "close": 1.69, "volume": 26873.0}, {"date": "2016-05-30", "close": 1.72, "volume": 42974.0}, {"date": "2016-05-31", "close": 1.7, "volume": 10000.0}, {"date": "2016-06-06", "close": 1.73, "volume": 578.0}, {"date": "2016-06-08", "close": 1.7, "volume": 578.0}, {"date": "2016-06-09", "close": 1.695, "volume": 19000.0}, {"date": "2016-06-10", "close": 1.7, "volume": 60622.0}, {"date": "2016-06-16", "close": 1.645, "volume": 28482.0}, {"date": "2016-06-17", "close": 1.59, "volume": 1886.0}, {"date": "2016-06-20", "close": 1.59, "volume": 714.0}, {"date": "2016-06-21", "close": 1.68, "volume": 1025.0}, {"date": "2016-06-24", "close": 1.58, "volume": 1400.0}, {"date": "2016-06-27", "close": 1.48, "volume": 10290.0}, {"date": "2016-06-28", "close": 1.505, "volume": 904.0}, {"date": "2016-06-29", "close": 1.505, "volume": 40137.0}, {"date": "2016-06-30", "close": 1.505, "volume": 10000.0}, {"date": "2016-07-04", "close": 1.505, "volume": 1909.0}, {"date": "2016-07-11", "close": 1.69, "volume": 13500.0}, {"date": "2016-07-12", "close": 1.64, "volume": 5794.0}, {"date": "2016-07-13", "close": 1.64, "volume": 2356.0}, {"date": "2016-07-15", "close": 1.6, "volume": 1781.0}, {"date": "2016-07-19", "close": 1.62, "volume": 5162.0}, {"date": "2016-07-21", "close": 1.6, "volume": 2000.0}, {"date": "2016-07-22", "close": 1.6, "volume": 500.0}, {"date": "2016-07-25", "close": 1.6, "volume": 8.0}, {"date": "2016-07-26", "close": 1.6, "volume": 8.0}, {"date": "2016-07-27", "close": 1.6, "volume": 6.0}, {"date": "2016-07-28", "close": 1.6, "volume": 1004.0}, {"date": "2016-07-29", "close": 1.6, "volume": 2.0}, {"date": "2016-08-01", "close": 1.6, "volume": 2392.0}, {"date": "2016-08-02", "close": 1.605, "volume": 46.0}, {"date": "2016-08-03", "close": 1.605, "volume": 12501.0}, {"date": "2016-08-04", "close": 1.6, "volume": 259.0}, {"date": "2016-08-05", "close": 1.57, "volume": 6385.0}, {"date": "2016-08-08", "close": 1.6, "volume": 2181.0}, {"date": "2016-08-11", "close": 1.51, "volume": 54011.0}, {"date": "2016-08-12", "close": 1.52, "volume": 5000.0}, {"date": "2016-08-17", "close": 1.52, "volume": 729.0}, {"date": "2016-08-18", "close": 1.55, "volume": 10885.0}, {"date": "2016-08-24", "close": 1.52, "volume": 600.0}, {"date": "2016-08-29", "close": 1.52, "volume": 1185.0}, {"date": "2016-08-31", "close": 1.6, "volume": 15000.0}, {"date": "2016-09-01", "close": 1.62, "volume": 9780.0}, {"date": "2016-09-06", "close": 1.6, "volume": 650.0}, {"date": "2016-09-19", "close": 1.6, "volume": 24965.0}, {"date": "2016-09-20", "close": 1.62, "volume": 1035.0}, {"date": "2016-09-22", "close": 1.6, "volume": 6000.0}, {"date": "2016-09-23", "close": 1.6, "volume": 1604.0}, {"date": "2016-09-27", "close": 1.65, "volume": 50065.0}, {"date": "2016-09-28", "close": 1.705, "volume": 22050.0}, {"date": "2016-09-29", "close": 1.71, "volume": 2941.0}, {"date": "2016-10-04", "close": 1.61, "volume": 15625.0}, {"date": "2016-10-10", "close": 1.63, "volume": 2704.0}, {"date": "2016-10-12", "close": 1.62, "volume": 10000.0}, {"date": "2016-10-18", "close": 1.63, "volume": 11842.0}, {"date": "2016-10-21", "close": 1.63, "volume": 800.0}, {"date": "2016-10-24", "close": 1.63, "volume": 5006.0}, {"date": "2016-10-27", "close": 1.64, "volume": 1100.0}, {"date": "2016-11-02", "close": 1.63, "volume": 2.0}, {"date": "2016-11-03", "close": 1.635, "volume": 3003.0}, {"date": "2016-11-07", "close": 1.61, "volume": 27644.0}, {"date": "2016-11-09", "close": 1.6, "volume": 1000.0}, {"date": "2016-11-10", "close": 1.59, "volume": 10000.0}, {"date": "2016-11-11", "close": 1.64, "volume": 620.0}, {"date": "2016-11-14", "close": 1.64, "volume": 21124.0}, {"date": "2016-11-15", "close": 1.6, "volume": 27876.0}, {"date": "2016-11-18", "close": 1.585, "volume": 15000.0}, {"date": "2016-11-21", "close": 1.565, "volume": 63289.0}, {"date": "2016-11-24", "close": 1.6, "volume": 7000.0}, {"date": "2016-11-28", "close": 1.775, "volume": 46770.0}, {"date": "2016-11-29", "close": 1.715, "volume": 9083.0}, {"date": "2016-11-30", "close": 1.8, "volume": 36192.0}, {"date": "2016-12-01", "close": 1.6, "volume": 11162.0}, {"date": "2016-12-07", "close": 1.605, "volume": 13248.0}, {"date": "2016-12-12", "close": 1.66, "volume": 500.0}, {"date": "2016-12-13", "close": 1.65, "volume": 3543.0}, {"date": "2016-12-20", "close": 1.62, "volume": 7572.0}, {"date": "2016-12-21", "close": 1.61, "volume": 580.0}, {"date": "2016-12-22", "close": 1.625, "volume": 79.0}, {"date": "2016-12-29", "close": 1.64, "volume": 6.0}, {"date": "2017-01-03", "close": 1.7, "volume": 2.0}, {"date": "2017-01-06", "close": 1.71, "volume": 3002.0}, {"date": "2017-01-11", "close": 1.665, "volume": 1.0}, {"date": "2017-01-12", "close": 1.71, "volume": 6163.0}, {"date": "2017-01-13", "close": 1.725, "volume": 1.0}, {"date": "2017-01-16", "close": 1.85, "volume": 5479.0}, {"date": "2017-01-17", "close": 1.9, "volume": 54717.0}, {"date": "2017-01-18", "close": 1.9, "volume": 9031.0}, {"date": "2017-01-19", "close": 1.9, "volume": 3087.0}, {"date": "2017-01-20", "close": 1.87, "volume": 5738.0}, {"date": "2017-01-23", "close": 1.88, "volume": 4402.0}, {"date": "2017-01-25", "close": 1.87, "volume": 1142.0}, {"date": "2017-01-27", "close": 1.86, "volume": 269.0}, {"date": "2017-01-30", "close": 1.8, "volume": 8425.0}, {"date": "2017-01-31", "close": 1.86, "volume": 8419.0}, {"date": "2017-02-01", "close": 1.85, "volume": 6578.0}, {"date": "2017-02-02", "close": 1.86, "volume": 710.0}, {"date": "2017-02-03", "close": 1.85, "volume": 6070.0}, {"date": "2017-02-06", "close": 1.83, "volume": 13330.0}, {"date": "2017-02-07", "close": 1.83, "volume": 9170.0}, {"date": "2017-02-08", "close": 1.86, "volume": 595.0}, {"date": "2017-02-13", "close": 1.86, "volume": 10792.0}, {"date": "2017-02-14", "close": 1.86, "volume": 1810.0}, {"date": "2017-02-15", "close": 1.86, "volume": 5830.0}, {"date": "2017-02-21", "close": 1.86, "volume": 27536.0}, {"date": "2017-02-22", "close": 1.935, "volume": 18758.0}, {"date": "2017-02-23", "close": 1.95, "volume": 5132.0}, {"date": "2017-02-24", "close": 1.83, "volume": 6161.0}, {"date": "2017-02-27", "close": 1.83, "volume": 500.0}, {"date": "2017-02-28", "close": 1.825, "volume": 11010.0}, {"date": "2017-03-01", "close": 1.76, "volume": 540.0}, {"date": "2017-03-06", "close": 1.8, "volume": 4155.0}, {"date": "2017-03-08", "close": 1.76, "volume": 7050.0}, {"date": "2017-03-09", "close": 1.8, "volume": 146.0}, {"date": "2017-03-10", "close": 1.75, "volume": 10342.0}, {"date": "2017-03-17", "close": 1.8, "volume": 6000.0}, {"date": "2017-03-20", "close": 1.79, "volume": 1200.0}, {"date": "2017-03-23", "close": 1.8, "volume": 1070.0}, {"date": "2017-03-24", "close": 1.805, "volume": 643.0}, {"date": "2017-03-28", "close": 1.805, "volume": 326.0}, {"date": "2017-03-29", "close": 1.85, "volume": 10005.0}, {"date": "2017-03-30", "close": 1.85, "volume": 172.0}, {"date": "2017-03-31", "close": 1.84, "volume": 6000.0}, {"date": "2017-04-05", "close": 1.85, "volume": 1000.0}, {"date": "2017-04-07", "close": 1.83, "volume": 20400.0}, {"date": "2017-04-10", "close": 1.85, "volume": 18209.0}, {"date": "2017-04-20", "close": 1.805, "volume": 13075.0}, {"date": "2017-04-26", "close": 1.83, "volume": 4000.0}, {"date": "2017-04-27", "close": 1.87, "volume": 3000.0}, {"date": "2017-04-28", "close": 1.81, "volume": 19355.0}, {"date": "2017-05-03", "close": 1.8, "volume": 3744.0}, {"date": "2017-05-04", "close": 1.8, "volume": 1000.0}, {"date": "2017-05-09", "close": 1.8, "volume": 599.0}, {"date": "2017-05-10", "close": 1.8, "volume": 3500.0}, {"date": "2017-05-15", "close": 1.85, "volume": 2500.0}, {"date": "2017-05-16", "close": 1.95, "volume": 32000.0}, {"date": "2017-05-17", "close": 1.95, "volume": 2.0}, {"date": "2017-05-18", "close": 1.92, "volume": 4.0}, {"date": "2017-05-26", "close": 1.89, "volume": 2000.0}, {"date": "2017-06-02", "close": 1.89, "volume": 10700.0}, {"date": "2017-06-05", "close": 1.9, "volume": 4352.0}, {"date": "2017-06-07", "close": 1.8, "volume": 5000.0}, {"date": "2017-06-14", "close": 1.9, "volume": 2222.0}, {"date": "2017-06-22", "close": 1.9, "volume": 5000.0}, {"date": "2017-06-23", "close": 1.9, "volume": 53295.0}, {"date": "2017-06-26", "close": 1.9, "volume": 835.0}, {"date": "2017-06-27", "close": 1.83, "volume": 165.0}, {"date": "2017-06-28", "close": 1.83, "volume": 1000.0}, {"date": "2017-06-29", "close": 1.86, "volume": 21980.0}, {"date": "2017-07-03", "close": 1.83, "volume": 578.0}, {"date": "2017-07-06", "close": 2.04, "volume": 60537.0}, {"date": "2017-07-07", "close": 2.05, "volume": 17812.0}, {"date": "2017-07-10", "close": 2.05, "volume": 1665.0}, {"date": "2017-07-11", "close": 2.1, "volume": 10000.0}, {"date": "2017-07-13", "close": 2.04, "volume": 3500.0}, {"date": "2017-07-14", "close": 2.04, "volume": 6000.0}, {"date": "2017-07-17", "close": 2.07, "volume": 2500.0}, {"date": "2017-07-19", "close": 2.05, "volume": 2500.0}, {"date": "2017-07-21", "close": 2.03, "volume": 7500.0}, {"date": "2017-07-24", "close": 2.11, "volume": 59813.0}, {"date": "2017-07-25", "close": 2.14, "volume": 36134.0}, {"date": "2017-07-26", "close": 2.15, "volume": 23103.0}, {"date": "2017-07-27", "close": 2.11, "volume": 8738.0}, {"date": "2017-07-28", "close": 2.11, "volume": 1802.0}, {"date": "2017-07-31", "close": 2.11, "volume": 3598.0}, {"date": "2017-08-01", "close": 2.09, "volume": 5407.0}, {"date": "2017-08-03", "close": 2.15, "volume": 18400.0}, {"date": "2017-08-08", "close": 1.99, "volume": 15500.0}, {"date": "2017-08-11", "close": 2.0, "volume": 3000.0}, {"date": "2017-08-14", "close": 2.0, "volume": 500.0}, {"date": "2017-08-17", "close": 2.1, "volume": 5000.0}, {"date": "2017-08-18", "close": 2.1, "volume": 4681.0}, {"date": "2017-08-22", "close": 2.12, "volume": 10481.0}, {"date": "2017-08-23", "close": 2.15, "volume": 12100.0}, {"date": "2017-08-25", "close": 1.99, "volume": 11623.0}, {"date": "2017-08-28", "close": 2.0, "volume": 5000.0}, {"date": "2017-08-31", "close": 2.07, "volume": 1018.0}, {"date": "2017-09-04", "close": 2.1, "volume": 43000.0}, {"date": "2017-09-05", "close": 2.1, "volume": 29196.0}, {"date": "2017-09-06", "close": 2.1, "volume": 23.0}, {"date": "2017-09-08", "close": 2.1, "volume": 2358.0}, {"date": "2017-09-11", "close": 2.1, "volume": 1471.0}, {"date": "2017-09-12", "close": 2.12, "volume": 4083.0}, {"date": "2017-09-18", "close": 2.16, "volume": 5300.0}, {"date": "2017-09-19", "close": 2.13, "volume": 12668.0}, {"date": "2017-09-22", "close": 2.14, "volume": 5000.0}, {"date": "2017-09-25", "close": 2.13, "volume": 5000.0}, {"date": "2017-09-29", "close": 2.13, "volume": 5000.0}, {"date": "2017-10-04", "close": 2.23, "volume": 4526.0}, {"date": "2017-10-05", "close": 2.16, "volume": 2608.0}, {"date": "2017-10-06", "close": 2.24, "volume": 10397.0}, {"date": "2017-10-09", "close": 2.24, "volume": 2276.0}, {"date": "2017-10-12", "close": 2.15, "volume": 16834.0}, {"date": "2017-10-13", "close": 2.22, "volume": 61000.0}, {"date": "2017-10-16", "close": 2.2, "volume": 23280.0}, {"date": "2017-10-17", "close": 2.25, "volume": 25334.0}, {"date": "2017-10-19", "close": 2.35, "volume": 1845.0}, {"date": "2017-10-20", "close": 2.33, "volume": 6005.0}, {"date": "2017-10-23", "close": 2.33, "volume": 3995.0}, {"date": "2017-10-24", "close": 2.35, "volume": 1000.0}, {"date": "2017-10-25", "close": 2.42, "volume": 4879.0}, {"date": "2017-10-26", "close": 2.42, "volume": 1.0}, {"date": "2017-10-27", "close": 2.36, "volume": 3116.0}, {"date": "2017-10-30", "close": 2.27, "volume": 5271.0}, {"date": "2017-10-31", "close": 2.3, "volume": 8000.0}, {"date": "2017-11-03", "close": 2.3, "volume": 14000.0}, {"date": "2017-11-06", "close": 2.4, "volume": 2140.0}, {"date": "2017-11-07", "close": 2.39, "volume": 19860.0}, {"date": "2017-11-08", "close": 2.4, "volume": 4090.0}, {"date": "2017-11-09", "close": 2.42, "volume": 3736.0}, {"date": "2017-11-10", "close": 2.4, "volume": 1010.0}, {"date": "2017-11-13", "close": 2.35, "volume": 1900.0}, {"date": "2017-11-14", "close": 2.35, "volume": 2550.0}, {"date": "2017-11-16", "close": 2.33, "volume": 10231.0}, {"date": "2017-11-17", "close": 2.31, "volume": 2877.0}, {"date": "2017-11-20", "close": 2.31, "volume": 1201.0}, {"date": "2017-11-21", "close": 2.3, "volume": 2324.0}, {"date": "2017-11-22", "close": 2.41, "volume": 36000.0}, {"date": "2017-11-23", "close": 2.43, "volume": 38549.0}, {"date": "2017-11-24", "close": 2.47, "volume": 18878.0}, {"date": "2017-11-27", "close": 2.5, "volume": 22739.0}, {"date": "2017-11-28", "close": 2.49, "volume": 21009.0}, {"date": "2017-11-29", "close": 2.49, "volume": 9258.0}, {"date": "2017-11-30", "close": 2.46, "volume": 10000.0}, {"date": "2017-12-01", "close": 2.45, "volume": 15240.0}, {"date": "2017-12-04", "close": 2.4, "volume": 14922.0}, {"date": "2017-12-06", "close": 2.45, "volume": 4019.0}, {"date": "2017-12-07", "close": 2.45, "volume": 1000.0}, {"date": "2017-12-11", "close": 2.4, "volume": 14878.0}, {"date": "2017-12-12", "close": 2.4, "volume": 5162.0}, {"date": "2017-12-13", "close": 2.35, "volume": 12820.0}, {"date": "2017-12-15", "close": 2.48, "volume": 10906.0}, {"date": "2017-12-18", "close": 2.48, "volume": 3000.0}, {"date": "2017-12-19", "close": 2.5, "volume": 5330.0}, {"date": "2017-12-21", "close": 2.5, "volume": 25029.0}, {"date": "2017-12-27", "close": 2.72, "volume": 11517.0}, {"date": "2017-12-28", "close": 2.55, "volume": 8309.0}, {"date": "2017-12-29", "close": 2.71, "volume": 32716.0}, {"date": "2018-01-02", "close": 2.72, "volume": 15356.0}, {"date": "2018-01-03", "close": 2.62, "volume": 3520.0}, {"date": "2018-01-04", "close": 2.71, "volume": 2000.0}, {"date": "2018-01-05", "close": 2.7, "volume": 9781.0}, {"date": "2018-01-09", "close": 2.7, "volume": 1111.0}, {"date": "2018-01-11", "close": 2.58, "volume": 13219.0}, {"date": "2018-01-12", "close": 2.59, "volume": 381.0}, {"date": "2018-01-15", "close": 2.71, "volume": 9687.0}, {"date": "2018-01-16", "close": 2.85, "volume": 5533.0}, {"date": "2018-01-17", "close": 2.71, "volume": 14797.0}, {"date": "2018-01-18", "close": 2.75, "volume": 1650.0}, {"date": "2018-01-19", "close": 2.73, "volume": 11184.0}, {"date": "2018-01-22", "close": 2.7, "volume": 5781.0}, {"date": "2018-01-24", "close": 2.69, "volume": 6507.0}, {"date": "2018-01-25", "close": 2.61, "volume": 22479.0}, {"date": "2018-01-29", "close": 2.65, "volume": 4000.0}, {"date": "2018-01-30", "close": 2.63, "volume": 9470.0}, {"date": "2018-01-31", "close": 2.63, "volume": 686.0}, {"date": "2018-02-01", "close": 2.72, "volume": 13253.0}, {"date": "2018-02-05", "close": 2.7, "volume": 1926.0}, {"date": "2018-02-06", "close": 2.65, "volume": 23927.0}, {"date": "2018-02-07", "close": 2.72, "volume": 12329.0}, {"date": "2018-02-08", "close": 2.74, "volume": 2000.0}, {"date": "2018-02-09", "close": 2.61, "volume": 400.0}, {"date": "2018-02-14", "close": 2.69, "volume": 3000.0}, {"date": "2018-02-15", "close": 2.64, "volume": 2150.0}, {"date": "2018-02-16", "close": 2.64, "volume": 4.0}, {"date": "2018-02-19", "close": 2.69, "volume": 1426.0}, {"date": "2018-02-20", "close": 2.69, "volume": 22267.0}, {"date": "2018-02-22", "close": 2.81, "volume": 33858.0}, {"date": "2018-02-23", "close": 2.85, "volume": 49145.0}, {"date": "2018-02-26", "close": 2.84, "volume": 4191.0}, {"date": "2018-02-27", "close": 2.83, "volume": 608.0}, {"date": "2018-02-28", "close": 2.83, "volume": 5012.0}, {"date": "2018-03-01", "close": 2.72, "volume": 3272.0}, {"date": "2018-03-02", "close": 2.72, "volume": 13500.0}, {"date": "2018-03-05", "close": 2.8, "volume": 1500.0}, {"date": "2018-03-06", "close": 2.79, "volume": 4410.0}, {"date": "2018-03-07", "close": 2.8, "volume": 8038.0}, {"date": "2018-03-08", "close": 2.83, "volume": 10973.0}, {"date": "2018-03-09", "close": 2.83, "volume": 1959.0}, {"date": "2018-03-12", "close": 2.75, "volume": 753.0}, {"date": "2018-03-13", "close": 2.8, "volume": 500.0}, {"date": "2018-03-16", "close": 2.76, "volume": 3497.0}, {"date": "2018-03-20", "close": 2.78, "volume": 18911.0}, {"date": "2018-03-26", "close": 2.78, "volume": 2001.0}, {"date": "2018-03-27", "close": 2.78, "volume": 895.0}, {"date": "2018-03-28", "close": 2.77, "volume": 2.0}, {"date": "2018-04-03", "close": 2.75, "volume": 4793.0}, {"date": "2018-04-04", "close": 2.75, "volume": 12.0}, {"date": "2018-04-05", "close": 2.64, "volume": 2130.0}, {"date": "2018-04-06", "close": 2.64, "volume": 1325.0}, {"date": "2018-04-09", "close": 2.63, "volume": 1140.0}, {"date": "2018-04-10", "close": 2.53, "volume": 19178.0}, {"date": "2018-04-11", "close": 2.51, "volume": 16367.0}, {"date": "2018-04-12", "close": 2.51, "volume": 3955.0}, {"date": "2018-04-13", "close": 2.57, "volume": 15267.0}, {"date": "2018-04-16", "close": 2.57, "volume": 1771.0}, {"date": "2018-04-20", "close": 2.54, "volume": 50.0}, {"date": "2018-04-23", "close": 2.62, "volume": 7218.0}, {"date": "2018-04-26", "close": 2.61, "volume": 500.0}, {"date": "2018-04-27", "close": 2.6, "volume": 28260.0}, {"date": "2018-04-30", "close": 2.6, "volume": 559.0}, {"date": "2018-05-02", "close": 2.61, "volume": 1805.0}, {"date": "2018-05-08", "close": 2.52, "volume": 8545.0}, {"date": "2018-05-09", "close": 2.51, "volume": 14191.0}, {"date": "2018-05-10", "close": 2.42, "volume": 75200.0}, {"date": "2018-05-11", "close": 2.42, "volume": 62659.0}, {"date": "2018-05-14", "close": 2.45, "volume": 4468.0}, {"date": "2018-05-15", "close": 2.5, "volume": 11144.0}, {"date": "2018-05-16", "close": 2.57, "volume": 11747.0}, {"date": "2018-05-17", "close": 2.61, "volume": 3269.0}, {"date": "2018-05-18", "close": 2.65, "volume": 12962.0}, {"date": "2018-05-21", "close": 2.64, "volume": 8575.0}, {"date": "2018-05-22", "close": 2.64, "volume": 3450.0}, {"date": "2018-05-23", "close": 2.64, "volume": 2035.0}, {"date": "2018-05-24", "close": 2.6, "volume": 8130.0}, {"date": "2018-05-25", "close": 2.58, "volume": 19912.0}, {"date": "2018-05-28", "close": 2.6, "volume": 19500.0}, {"date": "2018-05-29", "close": 2.6, "volume": 29939.0}, {"date": "2018-06-01", "close": 2.79, "volume": 22159.0}, {"date": "2018-06-04", "close": 2.61, "volume": 17187.0}, {"date": "2018-06-13", "close": 2.64, "volume": 17500.0}, {"date": "2018-06-14", "close": 2.73, "volume": 500.0}, {"date": "2018-06-15", "close": 2.66, "volume": 20000.0}, {"date": "2018-06-18", "close": 2.68, "volume": 9060.0}, {"date": "2018-06-20", "close": 2.66, "volume": 407.0}, {"date": "2018-06-21", "close": 2.66, "volume": 1500.0}, {"date": "2018-06-22", "close": 2.65, "volume": 1000.0}, {"date": "2018-06-25", "close": 2.65, "volume": 6.0}, {"date": "2018-06-26", "close": 2.65, "volume": 1447.0}, {"date": "2018-06-27", "close": 2.65, "volume": 1163.0}, {"date": "2018-06-28", "close": 2.66, "volume": 157.0}, {"date": "2018-06-29", "close": 2.66, "volume": 1124.0}, {"date": "2018-07-02", "close": 2.67, "volume": 1355.0}, {"date": "2018-07-03", "close": 2.68, "volume": 7.0}, {"date": "2018-07-04", "close": 2.74, "volume": 12621.0}, {"date": "2018-07-05", "close": 2.74, "volume": 9990.0}, {"date": "2018-07-09", "close": 2.74, "volume": 5305.0}, {"date": "2018-07-10", "close": 2.7, "volume": 9300.0}, {"date": "2018-07-11", "close": 2.74, "volume": 10072.0}, {"date": "2018-07-12", "close": 2.7, "volume": 4429.0}, {"date": "2018-07-13", "close": 2.7, "volume": 1114.0}, {"date": "2018-07-16", "close": 2.7, "volume": 6000.0}, {"date": "2018-07-17", "close": 2.7, "volume": 24547.0}, {"date": "2018-07-18", "close": 2.75, "volume": 16500.0}, {"date": "2018-07-19", "close": 2.74, "volume": 23234.0}, {"date": "2018-07-20", "close": 2.65, "volume": 8460.0}, {"date": "2018-07-23", "close": 2.66, "volume": 3500.0}, {"date": "2018-07-25", "close": 2.66, "volume": 1100.0}, {"date": "2018-07-26", "close": 2.69, "volume": 9123.0}, {"date": "2018-07-27", "close": 2.73, "volume": 5594.0}, {"date": "2018-07-30", "close": 2.73, "volume": 5008.0}, {"date": "2018-07-31", "close": 2.71, "volume": 2478.0}, {"date": "2018-08-01", "close": 2.76, "volume": 2000.0}, {"date": "2018-08-07", "close": 2.73, "volume": 34.0}, {"date": "2018-08-13", "close": 2.67, "volume": 34.0}, {"date": "2018-08-14", "close": 2.67, "volume": 33.0}, {"date": "2018-08-15", "close": 2.76, "volume": 15008.0}, {"date": "2018-08-16", "close": 2.7, "volume": 366.0}, {"date": "2018-08-20", "close": 2.68, "volume": 6600.0}, {"date": "2018-08-24", "close": 2.75, "volume": 5000.0}, {"date": "2018-08-29", "close": 2.77, "volume": 6804.0}, {"date": "2018-08-31", "close": 2.81, "volume": 5442.0}, {"date": "2018-09-03", "close": 2.86, "volume": 1330.0}, {"date": "2018-09-04", "close": 2.87, "volume": 9115.0}, {"date": "2018-09-05", "close": 2.86, "volume": 753.0}, {"date": "2018-09-06", "close": 2.86, "volume": 6.0}, {"date": "2018-09-07", "close": 2.86, "volume": 3371.0}, {"date": "2018-09-10", "close": 2.86, "volume": 610.0}, {"date": "2018-09-13", "close": 2.77, "volume": 7319.0}, {"date": "2018-09-21", "close": 2.8, "volume": 4828.0}, {"date": "2018-09-25", "close": 2.8, "volume": 6896.0}, {"date": "2018-09-26", "close": 2.81, "volume": 1800.0}, {"date": "2018-09-27", "close": 2.77, "volume": 477.0}, {"date": "2018-09-28", "close": 2.8, "volume": 7.0}, {"date": "2018-10-01", "close": 2.86, "volume": 3197.0}, {"date": "2018-10-02", "close": 2.85, "volume": 1.0}, {"date": "2018-10-04", "close": 2.87, "volume": 2000.0}, {"date": "2018-10-05", "close": 2.82, "volume": 12227.0}, {"date": "2018-10-09", "close": 2.77, "volume": 25109.0}, {"date": "2018-10-11", "close": 2.7, "volume": 3500.0}, {"date": "2018-10-16", "close": 2.75, "volume": 15000.0}, {"date": "2018-10-18", "close": 2.73, "volume": 5673.0}, {"date": "2018-10-26", "close": 2.73, "volume": 7315.0}, {"date": "2018-11-05", "close": 2.6, "volume": 5006.0}, {"date": "2018-11-06", "close": 2.61, "volume": 17.0}, {"date": "2018-11-07", "close": 2.61, "volume": 11.0}, {"date": "2018-11-08", "close": 2.65, "volume": 203.0}, {"date": "2018-11-09", "close": 2.67, "volume": 15.0}, {"date": "2018-11-12", "close": 2.68, "volume": 9756.0}, {"date": "2018-11-13", "close": 2.69, "volume": 21.0}, {"date": "2018-11-14", "close": 2.69, "volume": 682.0}, {"date": "2018-11-16", "close": 2.61, "volume": 15000.0}, {"date": "2018-11-19", "close": 2.61, "volume": 1962.0}, {"date": "2018-11-21", "close": 2.6, "volume": 12768.0}, {"date": "2018-11-26", "close": 2.6, "volume": 25967.0}, {"date": "2018-11-28", "close": 2.6, "volume": 15480.0}, {"date": "2018-11-29", "close": 2.65, "volume": 36229.0}, {"date": "2018-12-03", "close": 2.66, "volume": 11000.0}, {"date": "2018-12-10", "close": 2.65, "volume": 7625.0}, {"date": "2018-12-11", "close": 2.6, "volume": 84975.0}, {"date": "2018-12-13", "close": 2.6, "volume": 94467.0}, {"date": "2018-12-14", "close": 2.6, "volume": 10000.0}, {"date": "2018-12-17", "close": 2.6, "volume": 25000.0}, {"date": "2018-12-19", "close": 2.6, "volume": 400.0}, {"date": "2018-12-20", "close": 2.6, "volume": 19600.0}, {"date": "2018-12-21", "close": 2.57, "volume": 8785.0}, {"date": "2019-01-03", "close": 2.63, "volume": 2125.0}, {"date": "2019-01-04", "close": 2.64, "volume": 2375.0}, {"date": "2019-01-07", "close": 2.64, "volume": 750.0}, {"date": "2019-01-08", "close": 2.64, "volume": 200.0}, {"date": "2019-01-15", "close": 2.6, "volume": 10291.0}, {"date": "2019-01-22", "close": 2.6, "volume": 180.0}, {"date": "2019-01-23", "close": 2.6, "volume": 3500.0}, {"date": "2019-01-25", "close": 2.62, "volume": 300.0}, {"date": "2019-01-29", "close": 2.6, "volume": 5322.0}, {"date": "2019-01-30", "close": 2.6, "volume": 70059.0}, {"date": "2019-02-01", "close": 2.61, "volume": 114.0}, {"date": "2019-02-04", "close": 2.63, "volume": 51760.0}, {"date": "2019-02-05", "close": 2.64, "volume": 29375.0}, {"date": "2019-02-06", "close": 2.64, "volume": 13746.0}, {"date": "2019-02-08", "close": 2.6, "volume": 5000.0}, {"date": "2019-02-12", "close": 2.6, "volume": 11592.0}, {"date": "2019-02-14", "close": 2.6, "volume": 35128.0}, {"date": "2019-02-15", "close": 2.6, "volume": 2506.0}, {"date": "2019-02-18", "close": 2.6, "volume": 1000.0}, {"date": "2019-02-19", "close": 2.61, "volume": 2750.0}, {"date": "2019-02-22", "close": 2.53, "volume": 6250.0}, {"date": "2019-02-26", "close": 2.53, "volume": 26439.0}, {"date": "2019-02-28", "close": 2.53, "volume": 390.0}, {"date": "2019-03-04", "close": 2.53, "volume": 12000.0}, {"date": "2019-03-05", "close": 2.54, "volume": 493.0}, {"date": "2019-03-06", "close": 2.53, "volume": 4875.0}, {"date": "2019-03-07", "close": 2.53, "volume": 6012.0}, {"date": "2019-03-11", "close": 2.53, "volume": 5875.0}, {"date": "2019-03-14", "close": 2.62, "volume": 380.0}, {"date": "2019-03-15", "close": 2.53, "volume": 30879.0}, {"date": "2019-03-19", "close": 2.56, "volume": 22069.0}, {"date": "2019-03-20", "close": 2.56, "volume": 33.0}, {"date": "2019-03-22", "close": 2.6, "volume": 1701.0}, {"date": "2019-03-25", "close": 2.59, "volume": 8360.0}, {"date": "2019-03-26", "close": 2.6, "volume": 67288.0}, {"date": "2019-03-27", "close": 2.6, "volume": 61706.0}, {"date": "2019-03-28", "close": 2.59, "volume": 695.0}, {"date": "2019-03-29", "close": 2.65, "volume": 2530.0}, {"date": "2019-04-02", "close": 2.62, "volume": 12000.0}, {"date": "2019-04-05", "close": 2.65, "volume": 11400.0}, {"date": "2019-04-10", "close": 2.62, "volume": 764.0}, {"date": "2019-04-11", "close": 2.62, "volume": 7000.0}, {"date": "2019-04-16", "close": 2.65, "volume": 4329.0}, {"date": "2019-04-17", "close": 2.6, "volume": 35263.0}, {"date": "2019-04-24", "close": 2.65, "volume": 8885.0}, {"date": "2019-04-26", "close": 2.65, "volume": 954.0}, {"date": "2019-04-29", "close": 2.67, "volume": 13600.0}, {"date": "2019-05-01", "close": 2.65, "volume": 10315.0}, {"date": "2019-05-03", "close": 2.67, "volume": 188.0}, {"date": "2019-05-07", "close": 2.65, "volume": 30055.0}, {"date": "2019-05-08", "close": 2.64, "volume": 7700.0}, {"date": "2019-05-13", "close": 2.64, "volume": 12570.0}, {"date": "2019-05-14", "close": 2.64, "volume": 588.0}, {"date": "2019-05-16", "close": 2.64, "volume": 3810.0}, {"date": "2019-05-17", "close": 2.65, "volume": 54726.0}, {"date": "2019-05-22", "close": 2.66, "volume": 9094.0}, {"date": "2019-05-24", "close": 2.7, "volume": 12892.0}, {"date": "2019-06-14", "close": 2.65, "volume": 1440736.0}, {"date": "2019-06-17", "close": 2.65, "volume": 1000.0}, {"date": "2019-06-18", "close": 2.65, "volume": 222885.0}, {"date": "2019-06-19", "close": 2.61, "volume": 53280.0}, {"date": "2019-06-20", "close": 2.6, "volume": 7692.0}, {"date": "2019-06-21", "close": 2.6, "volume": 698.0}, {"date": "2019-06-24", "close": 2.65, "volume": 115840.0}, {"date": "2019-06-25", "close": 2.6, "volume": 14000.0}, {"date": "2019-06-26", "close": 2.6, "volume": 22204.0}, {"date": "2019-06-27", "close": 2.6, "volume": 38.0}, {"date": "2019-06-28", "close": 2.59, "volume": 125.0}, {"date": "2019-07-02", "close": 2.53, "volume": 4137.0}, {"date": "2019-07-03", "close": 2.57, "volume": 18801.0}, {"date": "2019-07-04", "close": 2.54, "volume": 614.0}, {"date": "2019-07-08", "close": 2.53, "volume": 200.0}, {"date": "2019-07-10", "close": 2.36, "volume": 15301.0}, {"date": "2019-07-11", "close": 2.37, "volume": 17939.0}, {"date": "2019-07-12", "close": 2.39, "volume": 12857.0}, {"date": "2019-07-15", "close": 2.4, "volume": 6755.0}, {"date": "2019-07-17", "close": 2.4, "volume": 8829.0}, {"date": "2019-07-18", "close": 2.37, "volume": 6000.0}, {"date": "2019-07-22", "close": 2.45, "volume": 5442.0}, {"date": "2019-07-23", "close": 2.49, "volume": 890.0}, {"date": "2019-07-24", "close": 2.4, "volume": 1333.0}, {"date": "2019-07-25", "close": 2.4, "volume": 4386.0}, {"date": "2019-07-30", "close": 2.46, "volume": 1000.0}, {"date": "2019-08-01", "close": 2.35, "volume": 2500.0}, {"date": "2019-08-02", "close": 2.45, "volume": 33357.0}, {"date": "2019-08-05", "close": 2.39, "volume": 1460.0}, {"date": "2019-08-06", "close": 2.1, "volume": 7614.0}, {"date": "2019-08-07", "close": 2.19, "volume": 7500.0}, {"date": "2019-08-08", "close": 2.11, "volume": 14264.0}, {"date": "2019-08-09", "close": 2.06, "volume": 25987.0}, {"date": "2019-08-12", "close": 2.15, "volume": 1825.0}, {"date": "2019-08-13", "close": 2.04, "volume": 8520.0}, {"date": "2019-08-14", "close": 2.04, "volume": 10225.0}, {"date": "2019-08-15", "close": 2.01, "volume": 6128.0}, {"date": "2019-08-20", "close": 2.06, "volume": 9500.0}, {"date": "2019-08-21", "close": 2.15, "volume": 1300.0}, {"date": "2019-08-22", "close": 2.04, "volume": 1260.0}, {"date": "2019-08-23", "close": 2.18, "volume": 4999.0}, {"date": "2019-08-26", "close": 2.16, "volume": 1.0}, {"date": "2019-08-29", "close": 2.18, "volume": 4500.0}, {"date": "2019-08-30", "close": 2.18, "volume": 450.0}, {"date": "2019-09-02", "close": 2.04, "volume": 10000.0}, {"date": "2019-09-03", "close": 2.02, "volume": 13000.0}, {"date": "2019-09-04", "close": 2.18, "volume": 543.0}, {"date": "2019-09-06", "close": 2.02, "volume": 7453.0}, {"date": "2019-09-09", "close": 2.03, "volume": 294.0}, {"date": "2019-09-12", "close": 2.04, "volume": 1850.0}, {"date": "2019-09-13", "close": 2.06, "volume": 1750.0}, {"date": "2019-09-16", "close": 2.1, "volume": 3325.0}, {"date": "2019-09-17", "close": 2.12, "volume": 5000.0}, {"date": "2019-09-18", "close": 2.13, "volume": 3310.0}, {"date": "2019-09-19", "close": 2.13, "volume": 248.0}, {"date": "2019-09-24", "close": 2.1, "volume": 5175.0}, {"date": "2019-09-25", "close": 2.13, "volume": 86086.0}, {"date": "2019-09-27", "close": 2.14, "volume": 121.0}, {"date": "2019-09-30", "close": 2.14, "volume": 20.0}, {"date": "2019-10-03", "close": 2.11, "volume": 8.0}, {"date": "2019-10-09", "close": 2.1, "volume": 6.0}, {"date": "2019-10-10", "close": 2.16, "volume": 3226.0}, {"date": "2019-10-11", "close": 2.18, "volume": 6007.0}, {"date": "2019-10-14", "close": 2.19, "volume": 510.0}, {"date": "2019-10-21", "close": 2.18, "volume": 2313.0}, {"date": "2019-10-22", "close": 2.18, "volume": 12.0}, {"date": "2019-10-23", "close": 2.18, "volume": 4.0}, {"date": "2019-10-24", "close": 2.18, "volume": 2.0}, {"date": "2019-10-25", "close": 2.18, "volume": 1.0}, {"date": "2019-10-28", "close": 2.18, "volume": 1.0}, {"date": "2019-10-29", "close": 2.24, "volume": 7243.0}, {"date": "2019-11-04", "close": 2.22, "volume": 8700.0}, {"date": "2019-11-05", "close": 2.11, "volume": 3300.0}, {"date": "2019-11-07", "close": 2.11, "volume": 1460.0}, {"date": "2019-11-11", "close": 2.15, "volume": 26679.0}, {"date": "2019-11-12", "close": 2.15, "volume": 15000.0}, {"date": "2019-11-15", "close": 2.22, "volume": 25940.0}, {"date": "2019-11-18", "close": 2.2, "volume": 20523.0}, {"date": "2019-11-19", "close": 2.2, "volume": 14105.0}, {"date": "2019-11-20", "close": 2.12, "volume": 41861.0}, {"date": "2019-11-21", "close": 2.18, "volume": 35000.0}, {"date": "2019-11-22", "close": 2.18, "volume": 18.0}, {"date": "2019-11-25", "close": 2.18, "volume": 13218.0}, {"date": "2019-11-26", "close": 2.22, "volume": 54048.0}, {"date": "2019-11-27", "close": 2.22, "volume": 17045.0}, {"date": "2019-11-29", "close": 2.22, "volume": 4900.0}, {"date": "2019-12-02", "close": 2.2, "volume": 26308.0}, {"date": "2019-12-03", "close": 2.2, "volume": 23644.0}, {"date": "2019-12-05", "close": 2.21, "volume": 13428.0}, {"date": "2019-12-11", "close": 2.22, "volume": 7800.0}, {"date": "2019-12-19", "close": 2.05, "volume": 350.0}, {"date": "2019-12-20", "close": 2.05, "volume": 20.0}, {"date": "2019-12-23", "close": 2.0, "volume": 1039.0}, {"date": "2019-12-24", "close": 1.94, "volume": 10000.0}, {"date": "2019-12-27", "close": 1.94, "volume": 10551.0}, {"date": "2019-12-30", "close": 2.0, "volume": 961.0}, {"date": "2019-12-31", "close": 2.22, "volume": 5000.0}, {"date": "2020-01-10", "close": 2.1, "volume": 12500.0}, {"date": "2020-01-14", "close": 2.1, "volume": 9760.0}, {"date": "2020-01-15", "close": 2.22, "volume": 11760.0}, {"date": "2020-01-17", "close": 2.19, "volume": 5000.0}, {"date": "2020-01-20", "close": 2.1, "volume": 1000.0}, {"date": "2020-01-21", "close": 2.1, "volume": 1559.0}, {"date": "2020-01-22", "close": 2.1, "volume": 1359.0}, {"date": "2020-01-23", "close": 2.19, "volume": 344.0}, {"date": "2020-01-28", "close": 2.15, "volume": 750.0}, {"date": "2020-01-30", "close": 2.08, "volume": 9292.0}, {"date": "2020-01-31", "close": 2.05, "volume": 200.0}, {"date": "2020-02-03", "close": 2.1, "volume": 5474.0}, {"date": "2020-02-04", "close": 2.06, "volume": 571.0}, {"date": "2020-02-06", "close": 2.06, "volume": 525.0}, {"date": "2020-02-07", "close": 2.05, "volume": 4076.0}, {"date": "2020-02-10", "close": 2.0, "volume": 18453.0}, {"date": "2020-02-11", "close": 2.01, "volume": 7507.0}, {"date": "2020-02-14", "close": 2.03, "volume": 397.0}, {"date": "2020-02-17", "close": 1.92, "volume": 72430.0}, {"date": "2020-02-18", "close": 1.975, "volume": 7304.0}, {"date": "2020-02-19", "close": 1.97, "volume": 6642.0}, {"date": "2020-02-25", "close": 1.92, "volume": 8916.0}, {"date": "2020-02-26", "close": 1.65, "volume": 146587.0}, {"date": "2020-02-27", "close": 1.7, "volume": 10442.0}, {"date": "2020-02-28", "close": 1.6, "volume": 12000.0}, {"date": "2020-03-02", "close": 1.7, "volume": 216.0}, {"date": "2020-03-03", "close": 1.7, "volume": 8500.0}, {"date": "2020-03-05", "close": 1.65, "volume": 22755.0}, {"date": "2020-03-09", "close": 1.585, "volume": 15100.0}, {"date": "2020-03-10", "close": 1.565, "volume": 12310.0}, {"date": "2020-03-11", "close": 1.5, "volume": 20559.0}, {"date": "2020-03-12", "close": 1.5, "volume": 21286.0}, {"date": "2020-03-13", "close": 1.455, "volume": 22114.0}, {"date": "2020-03-16", "close": 1.35, "volume": 30015.0}, {"date": "2020-03-17", "close": 1.37, "volume": 5055.0}, {"date": "2020-03-18", "close": 1.37, "volume": 13946.0}, {"date": "2020-03-19", "close": 1.2, "volume": 12489.0}, {"date": "2020-03-23", "close": 1.1, "volume": 19000.0}, {"date": "2020-03-26", "close": 1.065, "volume": 41.0}, {"date": "2020-03-27", "close": 1.065, "volume": 400.0}, {"date": "2020-04-02", "close": 1.01, "volume": 27069.0}, {"date": "2020-04-06", "close": 1.06, "volume": 14477.0}, {"date": "2020-04-07", "close": 1.07, "volume": 49720.0}, {"date": "2020-04-09", "close": 1.15, "volume": 867.0}, {"date": "2020-04-14", "close": 1.15, "volume": 14300.0}, {"date": "2020-04-15", "close": 1.145, "volume": 24516.0}, {"date": "2020-04-17", "close": 1.23, "volume": 19200.0}, {"date": "2020-04-20", "close": 1.145, "volume": 1011.0}, {"date": "2020-04-21", "close": 1.15, "volume": 500.0}, {"date": "2020-04-24", "close": 1.15, "volume": 43720.0}, {"date": "2020-04-27", "close": 1.15, "volume": 10091.0}, {"date": "2020-04-30", "close": 1.15, "volume": 51719.0}, {"date": "2020-05-04", "close": 1.15, "volume": 82.0}, {"date": "2020-05-06", "close": 1.125, "volume": 614.0}, {"date": "2020-05-13", "close": 1.135, "volume": 5614.0}, {"date": "2020-05-14", "close": 1.12, "volume": 5000.0}, {"date": "2020-05-20", "close": 1.12, "volume": 15000.0}, {"date": "2020-05-21", "close": 1.15, "volume": 850.0}, {"date": "2020-05-22", "close": 1.15, "volume": 5109.0}, {"date": "2020-05-25", "close": 1.15, "volume": 21149.0}, {"date": "2020-05-26", "close": 1.15, "volume": 241.0}, {"date": "2020-05-27", "close": 1.2, "volume": 10000.0}, {"date": "2020-05-28", "close": 1.25, "volume": 4500.0}, {"date": "2020-05-29", "close": 1.2, "volume": 10003.0}, {"date": "2020-06-01", "close": 1.25, "volume": 12482.0}, {"date": "2020-06-02", "close": 1.3, "volume": 1126.0}, {"date": "2020-06-03", "close": 1.34, "volume": 6878.0}, {"date": "2020-06-04", "close": 1.4, "volume": 14501.0}, {"date": "2020-06-09", "close": 1.5, "volume": 11472.0}, {"date": "2020-06-11", "close": 1.52, "volume": 1833.0}, {"date": "2020-06-12", "close": 1.42, "volume": 1861.0}, {"date": "2020-06-15", "close": 1.45, "volume": 1090.0}, {"date": "2020-06-17", "close": 1.53, "volume": 1001.0}, {"date": "2020-06-18", "close": 1.51, "volume": 1.0}, {"date": "2020-06-22", "close": 1.51, "volume": 364.0}, {"date": "2020-06-23", "close": 1.5, "volume": 650.0}, {"date": "2020-06-25", "close": 1.43, "volume": 2231.0}, {"date": "2020-06-26", "close": 1.42, "volume": 2816.0}, {"date": "2020-06-29", "close": 1.41, "volume": 5002.0}, {"date": "2020-07-01", "close": 1.465, "volume": 975.0}, {"date": "2020-07-02", "close": 1.495, "volume": 1325.0}, {"date": "2020-07-07", "close": 1.48, "volume": 1689.0}, {"date": "2020-07-10", "close": 1.43, "volume": 330.0}, {"date": "2020-07-15", "close": 1.43, "volume": 6500.0}, {"date": "2020-07-20", "close": 1.43, "volume": 6000.0}, {"date": "2020-07-21", "close": 1.35, "volume": 7110.0}, {"date": "2020-07-23", "close": 1.48, "volume": 21330.0}, {"date": "2020-07-24", "close": 1.46, "volume": 4713.0}, {"date": "2020-07-27", "close": 1.43, "volume": 1052.0}, {"date": "2020-07-28", "close": 1.43, "volume": 1500.0}, {"date": "2020-07-29", "close": 1.43, "volume": 10000.0}, {"date": "2020-07-30", "close": 1.43, "volume": 13653.0}, {"date": "2020-08-03", "close": 1.4, "volume": 10350.0}, {"date": "2020-08-04", "close": 1.4, "volume": 1490.0}, {"date": "2020-08-05", "close": 1.4, "volume": 3000.0}, {"date": "2020-08-07", "close": 1.46, "volume": 13120.0}, {"date": "2020-08-10", "close": 1.5, "volume": 76925.0}, {"date": "2020-08-11", "close": 1.5, "volume": 5000.0}, {"date": "2020-08-14", "close": 1.5, "volume": 32400.0}, {"date": "2020-08-17", "close": 1.5, "volume": 5000.0}, {"date": "2020-08-26", "close": 1.5, "volume": 75392.0}, {"date": "2020-09-02", "close": 1.55, "volume": 70044.0}, {"date": "2020-09-03", "close": 1.585, "volume": 51972.0}, {"date": "2020-09-04", "close": 1.585, "volume": 2036.0}, {"date": "2020-09-07", "close": 1.6, "volume": 2488.0}, {"date": "2020-09-09", "close": 1.61, "volume": 2724.0}, {"date": "2020-09-10", "close": 1.5, "volume": 1041.0}, {"date": "2020-09-11", "close": 1.5, "volume": 3937.0}, {"date": "2020-09-14", "close": 1.6, "volume": 11541.0}, {"date": "2020-09-16", "close": 1.61, "volume": 13977.0}, {"date": "2020-09-17", "close": 1.65, "volume": 9000.0}, {"date": "2020-09-18", "close": 1.7, "volume": 18600.0}, {"date": "2020-09-21", "close": 1.72, "volume": 4462.0}, {"date": "2020-09-22", "close": 1.7, "volume": 3834.0}, {"date": "2020-09-23", "close": 1.7, "volume": 56.0}, {"date": "2020-09-24", "close": 1.61, "volume": 22645.0}, {"date": "2020-09-25", "close": 1.6, "volume": 10244.0}, {"date": "2020-09-29", "close": 1.61, "volume": 18025.0}, {"date": "2020-09-30", "close": 1.7, "volume": 3000.0}, {"date": "2020-10-01", "close": 1.7, "volume": 1056.0}, {"date": "2020-10-02", "close": 1.7, "volume": 4038.0}, {"date": "2020-10-06", "close": 1.7, "volume": 1847.0}, {"date": "2020-10-09", "close": 1.7, "volume": 7975.0}, {"date": "2020-10-12", "close": 1.7, "volume": 14000.0}, {"date": "2020-10-13", "close": 1.7, "volume": 57.0}, {"date": "2020-10-14", "close": 1.605, "volume": 56.0}, {"date": "2020-10-19", "close": 1.68, "volume": 4691.0}, {"date": "2020-10-20", "close": 1.7, "volume": 521.0}, {"date": "2020-10-26", "close": 1.72, "volume": 1115.0}, {"date": "2020-10-29", "close": 1.72, "volume": 15900.0}, {"date": "2020-10-30", "close": 1.72, "volume": 300.0}, {"date": "2020-11-06", "close": 1.63, "volume": 594.0}, {"date": "2020-11-09", "close": 1.64, "volume": 1000.0}, {"date": "2020-11-12", "close": 1.64, "volume": 2000.0}, {"date": "2020-11-17", "close": 1.66, "volume": 4800.0}, {"date": "2020-11-24", "close": 1.73, "volume": 43848.0}, {"date": "2020-11-25", "close": 1.735, "volume": 10000.0}, {"date": "2020-11-26", "close": 1.73, "volume": 18977.0}, {"date": "2020-11-30", "close": 1.73, "volume": 90000.0}, {"date": "2020-12-01", "close": 1.73, "volume": 1789.0}, {"date": "2020-12-04", "close": 1.73, "volume": 586.0}, {"date": "2020-12-07", "close": 1.73, "volume": 8500.0}, {"date": "2020-12-11", "close": 1.8, "volume": 99000.0}, {"date": "2020-12-18", "close": 1.73, "volume": 5300.0}, {"date": "2020-12-22", "close": 1.73, "volume": 15897.0}, {"date": "2020-12-29", "close": 1.73, "volume": 2000.0}, {"date": "2021-01-07", "close": 1.865, "volume": 180.0}, {"date": "2021-01-08", "close": 1.9, "volume": 22680.0}, {"date": "2021-01-13", "close": 1.83, "volume": 11522.0}, {"date": "2021-01-14", "close": 1.835, "volume": 2919.0}, {"date": "2021-01-15", "close": 1.9, "volume": 532.0}, {"date": "2021-01-19", "close": 1.92, "volume": 13634.0}, {"date": "2021-01-20", "close": 2.0, "volume": 1679.0}, {"date": "2021-01-21", "close": 1.975, "volume": 321.0}, {"date": "2021-02-01", "close": 2.0, "volume": 27028.0}, {"date": "2021-02-02", "close": 2.0, "volume": 4000.0}, {"date": "2021-02-03", "close": 2.0, "volume": 674.0}, {"date": "2021-02-10", "close": 2.0, "volume": 323.0}, {"date": "2021-02-11", "close": 2.0, "volume": 37500.0}, {"date": "2021-02-16", "close": 2.05, "volume": 1000.0}, {"date": "2021-02-17", "close": 2.05, "volume": 1750.0}, {"date": "2021-02-18", "close": 2.0, "volume": 50.0}, {"date": "2021-02-19", "close": 2.0, "volume": 7577.0}, {"date": "2021-02-24", "close": 2.14, "volume": 4964.0}, {"date": "2021-03-02", "close": 2.14, "volume": 548.0}, {"date": "2021-03-03", "close": 2.14, "volume": 6903.0}, {"date": "2021-03-04", "close": 2.14, "volume": 4300.0}, {"date": "2021-03-08", "close": 2.03, "volume": 5000.0}, {"date": "2021-03-15", "close": 2.07, "volume": 55.0}, {"date": "2021-03-18", "close": 2.1, "volume": 242.0}, {"date": "2021-03-23", "close": 2.04, "volume": 5.0}, {"date": "2021-03-24", "close": 2.01, "volume": 480.0}, {"date": "2021-03-25", "close": 2.01, "volume": 5.0}, {"date": "2021-03-29", "close": 2.01, "volume": 1000.0}, {"date": "2021-03-31", "close": 2.01, "volume": 1000.0}, {"date": "2021-04-01", "close": 2.0, "volume": 10000.0}, {"date": "2021-04-06", "close": 2.0, "volume": 2105.0}, {"date": "2021-04-19", "close": 2.15, "volume": 500.0}, {"date": "2021-04-20", "close": 2.15, "volume": 991.0}, {"date": "2021-04-21", "close": 2.1, "volume": 1717.0}, {"date": "2021-04-23", "close": 1.95, "volume": 259.0}, {"date": "2021-04-26", "close": 1.95, "volume": 497.0}, {"date": "2021-04-28", "close": 1.95, "volume": 11238.0}, {"date": "2021-05-04", "close": 1.91, "volume": 10906.0}, {"date": "2021-05-06", "close": 1.9, "volume": 304.0}, {"date": "2021-05-12", "close": 1.9, "volume": 2600.0}, {"date": "2021-05-13", "close": 1.9, "volume": 55.0}, {"date": "2021-05-17", "close": 1.9, "volume": 433.0}, {"date": "2021-05-24", "close": 1.99, "volume": 2750.0}, {"date": "2021-06-04", "close": 1.955, "volume": 15017.0}, {"date": "2021-06-07", "close": 1.95, "volume": 30798.0}, {"date": "2021-06-09", "close": 1.99, "volume": 15901.0}, {"date": "2021-06-10", "close": 1.99, "volume": 39099.0}, {"date": "2021-06-16", "close": 2.01, "volume": 5488.0}, {"date": "2021-06-21", "close": 2.03, "volume": 5850.0}, {"date": "2021-06-23", "close": 1.96, "volume": 19500.0}, {"date": "2021-06-24", "close": 1.97, "volume": 363.0}, {"date": "2021-06-29", "close": 1.97, "volume": 7183.0}, {"date": "2021-06-30", "close": 1.97, "volume": 250.0}, {"date": "2021-07-01", "close": 1.97, "volume": 18342.0}, {"date": "2021-07-06", "close": 2.0, "volume": 20000.0}, {"date": "2021-07-07", "close": 2.0, "volume": 2750.0}, {"date": "2021-07-08", "close": 1.95, "volume": 414.0}, {"date": "2021-07-12", "close": 1.99, "volume": 6900.0}, {"date": "2021-07-14", "close": 2.01, "volume": 14000.0}, {"date": "2021-07-15", "close": 2.01, "volume": 12000.0}, {"date": "2021-07-16", "close": 2.0, "volume": 4750.0}, {"date": "2021-07-23", "close": 2.05, "volume": 4945.0}, {"date": "2021-07-26", "close": 2.1, "volume": 4760.0}, {"date": "2021-07-27", "close": 2.1, "volume": 25840.0}, {"date": "2021-07-30", "close": 2.1, "volume": 21964.0}, {"date": "2021-08-02", "close": 2.23, "volume": 15678.0}, {"date": "2021-08-03", "close": 2.17, "volume": 2861.0}, {"date": "2021-08-04", "close": 2.2, "volume": 20000.0}, {"date": "2021-08-05", "close": 2.1, "volume": 2000.0}, {"date": "2021-08-11", "close": 2.1, "volume": 6078.0}, {"date": "2021-08-13", "close": 2.15, "volume": 8.0}, {"date": "2021-08-19", "close": 2.14, "volume": 14092.0}, {"date": "2021-08-26", "close": 2.25, "volume": 5000.0}, {"date": "2021-08-27", "close": 2.18, "volume": 5000.0}, {"date": "2021-09-01", "close": 2.15, "volume": 12500.0}, {"date": "2021-09-02", "close": 2.2, "volume": 1900.0}, {"date": "2021-09-03", "close": 2.3, "volume": 11111.0}, {"date": "2021-09-06", "close": 2.44, "volume": 7019.0}, {"date": "2021-09-07", "close": 2.4, "volume": 4166.0}, {"date": "2021-09-10", "close": 2.3, "volume": 2000.0}, {"date": "2021-09-13", "close": 2.35, "volume": 2200.0}, {"date": "2021-09-14", "close": 2.4, "volume": 6200.0}, {"date": "2021-09-15", "close": 2.36, "volume": 1162.0}, {"date": "2021-09-16", "close": 2.36, "volume": 43.0}, {"date": "2021-09-21", "close": 2.22, "volume": 20149.0}, {"date": "2021-09-22", "close": 2.22, "volume": 5035.0}, {"date": "2021-09-23", "close": 2.23, "volume": 5000.0}, {"date": "2021-09-24", "close": 2.22, "volume": 5100.0}, {"date": "2021-09-29", "close": 2.22, "volume": 1.0}, {"date": "2021-09-30", "close": 2.22, "volume": 2.0}, {"date": "2021-10-01", "close": 2.22, "volume": 1476.0}, {"date": "2021-10-04", "close": 2.22, "volume": 1.0}, {"date": "2021-10-05", "close": 2.22, "volume": 5015.0}, {"date": "2021-10-06", "close": 2.22, "volume": 2.0}, {"date": "2021-10-07", "close": 2.22, "volume": 2.0}, {"date": "2021-10-08", "close": 2.22, "volume": 2.0}, {"date": "2021-10-11", "close": 2.22, "volume": 5.0}, {"date": "2021-10-18", "close": 2.22, "volume": 4327.0}, {"date": "2021-10-19", "close": 2.11, "volume": 10070.0}, {"date": "2021-10-20", "close": 2.13, "volume": 620.0}, {"date": "2021-10-25", "close": 2.13, "volume": 84.0}, {"date": "2021-10-28", "close": 2.16, "volume": 7.0}, {"date": "2021-11-01", "close": 2.22, "volume": 7500.0}, {"date": "2021-11-02", "close": 2.22, "volume": 1.0}, {"date": "2021-11-03", "close": 2.25, "volume": 5779.0}, {"date": "2021-11-04", "close": 2.27, "volume": 7507.0}, {"date": "2021-11-05", "close": 2.5, "volume": 64082.0}, {"date": "2021-11-08", "close": 2.5, "volume": 445.0}, {"date": "2021-11-11", "close": 2.5, "volume": 200.0}, {"date": "2021-11-16", "close": 2.4, "volume": 41.0}, {"date": "2021-11-17", "close": 2.2, "volume": 2000.0}, {"date": "2021-11-18", "close": 2.2, "volume": 2700.0}, {"date": "2021-11-19", "close": 2.4, "volume": 2500.0}, {"date": "2021-11-23", "close": 2.44, "volume": 500.0}, {"date": "2021-11-24", "close": 2.6, "volume": 142037.0}, {"date": "2021-11-25", "close": 2.59, "volume": 674.0}, {"date": "2021-11-26", "close": 2.6, "volume": 194.0}, {"date": "2021-11-29", "close": 2.6, "volume": 631.0}, {"date": "2021-11-30", "close": 2.6, "volume": 193.0}, {"date": "2021-12-07", "close": 2.49, "volume": 2.0}, {"date": "2021-12-10", "close": 2.3, "volume": 3522.0}, {"date": "2021-12-15", "close": 2.36, "volume": 8315.0}, {"date": "2021-12-16", "close": 2.49, "volume": 35.0}, {"date": "2021-12-17", "close": 2.6, "volume": 315.0}, {"date": "2021-12-20", "close": 2.58, "volume": 10700.0}, {"date": "2021-12-21", "close": 2.58, "volume": 200.0}, {"date": "2021-12-23", "close": 2.6, "volume": 500.0}, {"date": "2022-01-05", "close": 2.3, "volume": 20.0}, {"date": "2022-01-07", "close": 2.3, "volume": 9986.0}, {"date": "2022-01-19", "close": 2.05, "volume": 601.0}, {"date": "2022-01-20", "close": 2.1, "volume": 18790.0}, {"date": "2022-01-24", "close": 2.05, "volume": 3773.0}, {"date": "2022-01-25", "close": 2.05, "volume": 2215.0}, {"date": "2022-01-27", "close": 2.12, "volume": 1000.0}, {"date": "2022-02-08", "close": 2.31, "volume": 203.0}, {"date": "2022-02-09", "close": 2.31, "volume": 2.0}, {"date": "2022-02-10", "close": 2.28, "volume": 4800.0}, {"date": "2022-02-11", "close": 2.28, "volume": 200.0}, {"date": "2022-02-14", "close": 2.28, "volume": 7003.0}, {"date": "2022-02-25", "close": 2.28, "volume": 2.0}, {"date": "2022-03-01", "close": 2.28, "volume": 1200.0}, {"date": "2022-03-03", "close": 2.2, "volume": 6254.0}, {"date": "2022-03-04", "close": 2.28, "volume": 2.0}, {"date": "2022-03-07", "close": 2.17, "volume": 1.0}, {"date": "2022-03-08", "close": 2.1, "volume": 2665.0}, {"date": "2022-03-10", "close": 2.12, "volume": 378.0}, {"date": "2022-03-14", "close": 2.1, "volume": 15808.0}, {"date": "2022-03-16", "close": 2.1, "volume": 1000.0}, {"date": "2022-03-17", "close": 2.1, "volume": 76.0}, {"date": "2022-03-25", "close": 2.1, "volume": 54.0}, {"date": "2022-03-30", "close": 2.12, "volume": 5000.0}, {"date": "2022-03-31", "close": 2.13, "volume": 5000.0}, {"date": "2022-04-01", "close": 2.08, "volume": 13628.0}, {"date": "2022-04-04", "close": 2.05, "volume": 3002.0}, {"date": "2022-04-07", "close": 2.07, "volume": 5000.0}, {"date": "2022-04-08", "close": 2.07, "volume": 4257.0}, {"date": "2022-04-14", "close": 2.07, "volume": 3359.0}, {"date": "2022-04-19", "close": 2.09, "volume": 9858.0}, {"date": "2022-04-21", "close": 2.09, "volume": 60.0}, {"date": "2022-04-27", "close": 2.12, "volume": 5404.0}, {"date": "2022-05-06", "close": 2.41, "volume": 26500.0}, {"date": "2022-05-09", "close": 2.44, "volume": 4499.0}, {"date": "2022-05-10", "close": 2.44, "volume": 150.0}, {"date": "2022-05-11", "close": 2.4, "volume": 39.0}, {"date": "2022-05-13", "close": 2.2, "volume": 7500.0}, {"date": "2022-05-16", "close": 2.21, "volume": 8548.0}, {"date": "2022-05-17", "close": 2.22, "volume": 2000.0}, {"date": "2022-05-18", "close": 2.2, "volume": 8546.0}, {"date": "2022-05-20", "close": 2.2, "volume": 1996.0}, {"date": "2022-05-24", "close": 2.2, "volume": 140.0}, {"date": "2022-05-27", "close": 2.2, "volume": 1450.0}, {"date": "2022-05-30", "close": 2.15, "volume": 17291.0}, {"date": "2022-05-31", "close": 2.13, "volume": 50.0}, {"date": "2022-06-01", "close": 2.17, "volume": 1817.0}, {"date": "2022-06-16", "close": 2.3, "volume": 1000.0}, {"date": "2022-06-17", "close": 2.45, "volume": 20715.0}, {"date": "2022-06-20", "close": 2.45, "volume": 64.0}, {"date": "2022-06-28", "close": 2.45, "volume": 123.0}, {"date": "2022-07-25", "close": 2.33, "volume": 3.0}, {"date": "2022-07-26", "close": 2.33, "volume": 2.0}, {"date": "2022-07-27", "close": 2.33, "volume": 30.0}, {"date": "2022-08-01", "close": 2.34, "volume": 9788.0}, {"date": "2022-08-02", "close": 2.34, "volume": 4.0}, {"date": "2022-08-11", "close": 2.41, "volume": 1.0}, {"date": "2022-08-16", "close": 2.2, "volume": 13000.0}, {"date": "2022-08-31", "close": 2.08, "volume": 3125.0}, {"date": "2022-09-01", "close": 2.04, "volume": 955.0}, {"date": "2022-09-02", "close": 2.1, "volume": 257.0}, {"date": "2022-09-08", "close": 2.15, "volume": 10000.0}, {"date": "2022-09-09", "close": 2.14, "volume": 1543.0}, {"date": "2022-09-15", "close": 2.12, "volume": 2363.0}, {"date": "2022-09-20", "close": 2.03, "volume": 7502.0}, {"date": "2022-09-23", "close": 2.02, "volume": 439.0}, {"date": "2022-09-27", "close": 2.0, "volume": 2543.0}, {"date": "2022-09-29", "close": 2.0, "volume": 2741.0}, {"date": "2022-10-04", "close": 1.995, "volume": 8003.0}, {"date": "2022-10-05", "close": 2.09, "volume": 16.0}, {"date": "2022-10-06", "close": 2.09, "volume": 4897.0}, {"date": "2022-10-07", "close": 2.1, "volume": 12000.0}, {"date": "2022-10-11", "close": 2.1, "volume": 27.0}, {"date": "2022-10-17", "close": 2.25, "volume": 249.0}, {"date": "2022-10-25", "close": 2.03, "volume": 252692.0}, {"date": "2022-10-27", "close": 2.04, "volume": 150.0}, {"date": "2022-11-07", "close": 1.9, "volume": 7426.0}, {"date": "2022-11-08", "close": 2.09, "volume": 27584.0}, {"date": "2022-11-09", "close": 2.09, "volume": 95.0}, {"date": "2022-11-10", "close": 2.09, "volume": 23207.0}, {"date": "2022-11-11", "close": 2.0, "volume": 5052.0}, {"date": "2022-11-15", "close": 2.0, "volume": 5000.0}, {"date": "2022-11-23", "close": 2.0, "volume": 15001.0}, {"date": "2022-11-24", "close": 2.0, "volume": 20000.0}, {"date": "2022-11-25", "close": 2.0, "volume": 24665.0}, {"date": "2022-11-29", "close": 2.0, "volume": 19932.0}, {"date": "2022-11-30", "close": 1.91, "volume": 19849.0}, {"date": "2022-12-05", "close": 2.0, "volume": 6.0}, {"date": "2022-12-09", "close": 1.91, "volume": 910.0}, {"date": "2022-12-21", "close": 1.97, "volume": 87.0}, {"date": "2022-12-23", "close": 1.97, "volume": 249.0}, {"date": "2023-01-04", "close": 2.05, "volume": 32000.0}, {"date": "2023-01-12", "close": 1.95, "volume": 29.0}, {"date": "2023-01-23", "close": 2.0, "volume": 13948.0}, {"date": "2023-02-02", "close": 2.0, "volume": 9995.0}, {"date": "2023-02-03", "close": 2.0, "volume": 5.0}, {"date": "2023-02-06", "close": 2.0, "volume": 4668.0}, {"date": "2023-02-10", "close": 2.09, "volume": 3116.0}, {"date": "2023-02-20", "close": 1.95, "volume": 20.0}, {"date": "2023-02-21", "close": 1.89, "volume": 9293.0}, {"date": "2023-02-23", "close": 1.88, "volume": 4382.0}, {"date": "2023-02-27", "close": 2.0, "volume": 35.0}, {"date": "2023-03-02", "close": 1.88, "volume": 4483.0}, {"date": "2023-03-03", "close": 2.0, "volume": 2967.0}, {"date": "2023-03-06", "close": 2.0, "volume": 2400.0}, {"date": "2023-03-07", "close": 2.0, "volume": 20000.0}, {"date": "2023-03-13", "close": 1.9, "volume": 45000.0}, {"date": "2023-03-17", "close": 2.0, "volume": 12010.0}, {"date": "2023-03-20", "close": 2.0, "volume": 13011.0}, {"date": "2023-03-21", "close": 2.0, "volume": 2001.0}, {"date": "2023-03-23", "close": 1.9, "volume": 50256.0}, {"date": "2023-04-03", "close": 1.85, "volume": 19.0}, {"date": "2023-04-04", "close": 1.905, "volume": 1.0}, {"date": "2023-04-06", "close": 1.955, "volume": 3000.0}, {"date": "2023-04-20", "close": 1.95, "volume": 5641.0}, {"date": "2023-04-21", "close": 2.01, "volume": 6776.0}, {"date": "2023-04-24", "close": 2.02, "volume": 670.0}, {"date": "2023-04-26", "close": 2.1, "volume": 2355.0}, {"date": "2023-04-28", "close": 1.955, "volume": 2475.0}, {"date": "2023-05-04", "close": 2.2, "volume": 10.0}, {"date": "2023-05-05", "close": 2.1, "volume": 90974.0}, {"date": "2023-05-16", "close": 1.89, "volume": 2069.0}, {"date": "2023-05-17", "close": 2.0, "volume": 5000.0}, {"date": "2023-05-23", "close": 2.05, "volume": 2026.0}, {"date": "2023-05-24", "close": 2.0, "volume": 5036.0}, {"date": "2023-05-25", "close": 2.09, "volume": 401.0}, {"date": "2023-05-26", "close": 2.09, "volume": 96.0}, {"date": "2023-05-29", "close": 2.07, "volume": 10260.0}, {"date": "2023-05-31", "close": 2.07, "volume": 2.0}, {"date": "2023-06-01", "close": 2.09, "volume": 7700.0}, {"date": "2023-06-02", "close": 2.15, "volume": 38.0}, {"date": "2023-06-05", "close": 2.05, "volume": 18534.0}, {"date": "2023-06-07", "close": 2.15, "volume": 91.0}, {"date": "2023-06-08", "close": 2.15, "volume": 139.0}, {"date": "2023-06-09", "close": 2.15, "volume": 730.0}, {"date": "2023-06-13", "close": 2.2, "volume": 350.0}, {"date": "2023-06-14", "close": 2.29, "volume": 730.0}, {"date": "2023-06-15", "close": 2.24, "volume": 475.0}, {"date": "2023-06-16", "close": 2.24, "volume": 91.0}, {"date": "2023-06-19", "close": 2.26, "volume": 5.0}, {"date": "2023-06-20", "close": 2.39, "volume": 5010.0}, {"date": "2023-06-21", "close": 2.45, "volume": 11195.0}, {"date": "2023-06-22", "close": 2.41, "volume": 827.0}, {"date": "2023-06-28", "close": 2.4, "volume": 100.0}, {"date": "2023-06-29", "close": 2.37, "volume": 42.0}, {"date": "2023-07-11", "close": 2.33, "volume": 53345.0}, {"date": "2023-07-12", "close": 2.35, "volume": 312.0}, {"date": "2023-07-13", "close": 2.35, "volume": 22127.0}, {"date": "2023-07-14", "close": 2.35, "volume": 2090.0}, {"date": "2023-07-17", "close": 2.44, "volume": 14852.0}, {"date": "2023-07-18", "close": 2.5, "volume": 680.0}, {"date": "2023-07-19", "close": 2.5, "volume": 2500.0}, {"date": "2023-07-20", "close": 2.5, "volume": 11.0}, {"date": "2023-07-27", "close": 2.49, "volume": 2.0}, {"date": "2023-08-04", "close": 2.5, "volume": 50000.0}, {"date": "2023-08-07", "close": 2.55, "volume": 51110.0}, {"date": "2023-08-08", "close": 2.5, "volume": 12000.0}, {"date": "2023-08-09", "close": 2.49, "volume": 50005.0}, {"date": "2023-08-14", "close": 2.5, "volume": 840.0}, {"date": "2023-08-15", "close": 2.45, "volume": 500.0}, {"date": "2023-08-16", "close": 2.5, "volume": 14714.0}, {"date": "2023-08-17", "close": 2.5, "volume": 5006.0}, {"date": "2023-08-21", "close": 2.55, "volume": 197.0}, {"date": "2023-08-22", "close": 2.44, "volume": 7798.0}, {"date": "2023-08-24", "close": 2.4, "volume": 11202.0}, {"date": "2023-09-01", "close": 2.4, "volume": 3072.0}, {"date": "2023-09-04", "close": 2.4, "volume": 9052.0}, {"date": "2023-09-05", "close": 2.4, "volume": 5.0}, {"date": "2023-09-14", "close": 2.4, "volume": 11000.0}, {"date": "2023-09-15", "close": 2.4, "volume": 81889.0}, {"date": "2023-09-18", "close": 2.5, "volume": 22120.0}, {"date": "2023-09-22", "close": 2.6, "volume": 100545.0}, {"date": "2023-09-25", "close": 2.6, "volume": 54.0}, {"date": "2023-09-26", "close": 2.56, "volume": 126.0}, {"date": "2023-09-27", "close": 2.4, "volume": 4421.0}, {"date": "2023-10-02", "close": 2.4, "volume": 2605.0}, {"date": "2023-10-05", "close": 2.4, "volume": 100.0}, {"date": "2023-10-10", "close": 2.4, "volume": 12.0}, {"date": "2023-10-17", "close": 2.4, "volume": 7.0}, {"date": "2023-10-27", "close": 2.4, "volume": 4551.0}, {"date": "2023-10-31", "close": 2.4, "volume": 2500.0}, {"date": "2023-11-03", "close": 2.4, "volume": 19280.0}, {"date": "2023-11-07", "close": 2.37, "volume": 126.0}, {"date": "2023-11-13", "close": 2.37, "volume": 9.0}, {"date": "2023-11-16", "close": 2.37, "volume": 21.0}, {"date": "2023-11-20", "close": 2.27, "volume": 410.0}, {"date": "2023-11-24", "close": 2.23, "volume": 146.0}, {"date": "2023-11-27", "close": 2.3, "volume": 221.0}, {"date": "2023-11-29", "close": 2.22, "volume": 14044.0}, {"date": "2023-12-07", "close": 2.19, "volume": 437.0}, {"date": "2023-12-11", "close": 2.2, "volume": 1248.0}, {"date": "2023-12-12", "close": 2.32, "volume": 3.0}, {"date": "2023-12-13", "close": 2.19, "volume": 12007.0}, {"date": "2023-12-14", "close": 2.19, "volume": 3007.0}, {"date": "2023-12-18", "close": 2.25, "volume": 100.0}, {"date": "2023-12-20", "close": 2.18, "volume": 23201.0}, {"date": "2023-12-21", "close": 2.16, "volume": 10466.0}, {"date": "2023-12-27", "close": 2.16, "volume": 2300.0}, {"date": "2023-12-29", "close": 2.16, "volume": 4.0}, {"date": "2024-01-08", "close": 2.13, "volume": 14327.0}, {"date": "2024-01-09", "close": 2.14, "volume": 18.0}, {"date": "2024-01-15", "close": 2.2, "volume": 20.0}, {"date": "2024-01-19", "close": 2.13, "volume": 10700.0}, {"date": "2024-01-22", "close": 2.1, "volume": 1900.0}, {"date": "2024-01-25", "close": 2.16, "volume": 25513.0}, {"date": "2024-01-30", "close": 2.17, "volume": 2314.0}, {"date": "2024-01-31", "close": 2.17, "volume": 6801.0}, {"date": "2024-02-01", "close": 2.22, "volume": 197.0}, {"date": "2024-02-02", "close": 2.23, "volume": 24.0}, {"date": "2024-02-05", "close": 2.01, "volume": 10.0}, {"date": "2024-02-13", "close": 1.95, "volume": 1522.0}, {"date": "2024-02-15", "close": 1.94, "volume": 513.0}, {"date": "2024-02-19", "close": 1.88, "volume": 8486.0}, {"date": "2024-02-20", "close": 1.9, "volume": 1000.0}, {"date": "2024-02-22", "close": 1.855, "volume": 9181.0}, {"date": "2024-02-28", "close": 1.855, "volume": 32738.0}, {"date": "2024-03-01", "close": 1.855, "volume": 2.0}, {"date": "2024-03-04", "close": 1.9, "volume": 862.0}, {"date": "2024-03-05", "close": 1.9, "volume": 65.0}, {"date": "2024-03-07", "close": 1.9, "volume": 37665.0}, {"date": "2024-03-12", "close": 1.9, "volume": 10000.0}, {"date": "2024-03-18", "close": 1.9, "volume": 12500.0}, {"date": "2024-03-20", "close": 1.9, "volume": 94.0}, {"date": "2024-03-25", "close": 1.9, "volume": 29280.0}, {"date": "2024-04-09", "close": 1.9, "volume": 5180.0}, {"date": "2024-04-10", "close": 1.9, "volume": 2956.0}, {"date": "2024-04-19", "close": 1.9, "volume": 29000.0}, {"date": "2024-04-24", "close": 1.9, "volume": 42863.0}, {"date": "2024-04-26", "close": 1.9, "volume": 25000.0}, {"date": "2024-05-03", "close": 1.9, "volume": 3000.0}, {"date": "2024-05-06", "close": 1.9, "volume": 12000.0}, {"date": "2024-05-13", "close": 1.605, "volume": 10618.0}, {"date": "2024-05-20", "close": 1.725, "volume": 3264.0}, {"date": "2024-05-21", "close": 1.725, "volume": 95.0}, {"date": "2024-05-22", "close": 1.745, "volume": 700.0}, {"date": "2024-05-23", "close": 1.775, "volume": 35000.0}, {"date": "2024-05-24", "close": 1.8, "volume": 18000.0}, {"date": "2024-05-28", "close": 1.8, "volume": 13652.0}, {"date": "2024-05-29", "close": 1.8, "volume": 7539.0}, {"date": "2024-05-30", "close": 1.8, "volume": 350.0}, {"date": "2024-05-31", "close": 1.8, "volume": 7350.0}, {"date": "2024-06-03", "close": 1.72, "volume": 10076.0}, {"date": "2024-06-04", "close": 1.75, "volume": 21096.0}, {"date": "2024-06-05", "close": 1.75, "volume": 9311.0}, {"date": "2024-06-11", "close": 1.665, "volume": 20197.0}, {"date": "2024-06-14", "close": 1.725, "volume": 789.0}, {"date": "2024-06-17", "close": 1.785, "volume": 14907.0}, {"date": "2024-06-18", "close": 1.8, "volume": 11505.0}, {"date": "2024-06-19", "close": 1.7, "volume": 1945.0}, {"date": "2024-06-21", "close": 1.765, "volume": 41.0}, {"date": "2024-06-24", "close": 1.8, "volume": 28449.0}, {"date": "2024-06-25", "close": 1.8, "volume": 92539.0}, {"date": "2024-06-26", "close": 1.8, "volume": 13812.0}, {"date": "2024-06-27", "close": 1.8, "volume": 6970.0}, {"date": "2024-06-28", "close": 1.685, "volume": 1227.0}, {"date": "2024-07-01", "close": 1.73, "volume": 31.0}, {"date": "2024-07-03", "close": 1.8, "volume": 4878.0}, {"date": "2024-07-04", "close": 1.795, "volume": 6543.0}, {"date": "2024-07-05", "close": 1.8, "volume": 7326.0}, {"date": "2024-07-09", "close": 1.735, "volume": 10861.0}, {"date": "2024-07-12", "close": 1.68, "volume": 12617.0}, {"date": "2024-07-15", "close": 1.685, "volume": 6.0}, {"date": "2024-07-16", "close": 1.795, "volume": 47.0}, {"date": "2024-07-18", "close": 1.74, "volume": 15838.0}, {"date": "2024-07-23", "close": 1.705, "volume": 52224.0}, {"date": "2024-08-01", "close": 1.645, "volume": 14773.0}, {"date": "2024-08-02", "close": 1.61, "volume": 9169.0}, {"date": "2024-08-14", "close": 1.53, "volume": 38115.0}, {"date": "2024-08-20", "close": 1.515, "volume": 94.0}, {"date": "2024-08-21", "close": 1.515, "volume": 13743.0}, {"date": "2024-08-23", "close": 1.5, "volume": 52500.0}, {"date": "2024-08-26", "close": 1.56, "volume": 37641.0}, {"date": "2024-08-28", "close": 1.615, "volume": 86619.0}, {"date": "2024-08-29", "close": 1.62, "volume": 49593.0}, {"date": "2024-08-30", "close": 1.63, "volume": 49919.0}, {"date": "2024-09-02", "close": 1.635, "volume": 51786.0}, {"date": "2024-09-03", "close": 1.64, "volume": 50000.0}, {"date": "2024-09-04", "close": 1.65, "volume": 78978.0}, {"date": "2024-09-09", "close": 1.695, "volume": 12738.0}, {"date": "2024-09-10", "close": 1.73, "volume": 1222.0}, {"date": "2024-09-12", "close": 1.75, "volume": 36.0}, {"date": "2024-09-13", "close": 1.75, "volume": 23082.0}, {"date": "2024-09-16", "close": 1.81, "volume": 49896.0}, {"date": "2024-09-17", "close": 1.805, "volume": 66947.0}, {"date": "2024-09-18", "close": 1.82, "volume": 6391.0}, {"date": "2024-09-23", "close": 1.83, "volume": 1392.0}, {"date": "2024-09-27", "close": 1.85, "volume": 43368.0}, {"date": "2024-10-14", "close": 1.83, "volume": 3646.0}, {"date": "2024-10-15", "close": 1.83, "volume": 151703.0}, {"date": "2024-10-17", "close": 1.85, "volume": 50983.0}, {"date": "2024-10-29", "close": 1.9, "volume": 2827.0}, {"date": "2024-11-11", "close": 1.9, "volume": 10009.0}, {"date": "2024-11-18", "close": 2.06, "volume": 11343.0}, {"date": "2024-11-22", "close": 2.06, "volume": 500.0}, {"date": "2024-11-27", "close": 2.07, "volume": 25000.0}, {"date": "2024-11-29", "close": 2.08, "volume": 75989.0}, {"date": "2024-12-02", "close": 2.07, "volume": 10920.0}, {"date": "2024-12-04", "close": 2.1, "volume": 25356.0}, {"date": "2024-12-09", "close": 2.11, "volume": 5000.0}, {"date": "2024-12-11", "close": 2.2, "volume": 16234.0}, {"date": "2024-12-13", "close": 2.31, "volume": 5000.0}, {"date": "2024-12-16", "close": 2.3, "volume": 15000.0}, {"date": "2024-12-17", "close": 2.3, "volume": 1776.0}, {"date": "2024-12-27", "close": 2.3, "volume": 110.0}, {"date": "2025-01-15", "close": 2.17, "volume": 8335.0}, {"date": "2025-01-16", "close": 2.1, "volume": 13946.0}, {"date": "2025-01-20", "close": 2.01, "volume": 15766.0}, {"date": "2025-01-21", "close": 2.0, "volume": 13010.0}, {"date": "2025-01-23", "close": 2.01, "volume": 19.0}, {"date": "2025-01-28", "close": 2.01, "volume": 215.0}, {"date": "2025-01-29", "close": 2.06, "volume": 34.0}, {"date": "2025-01-30", "close": 2.1, "volume": 11279.0}, {"date": "2025-01-31", "close": 2.06, "volume": 3058.0}, {"date": "2025-02-03", "close": 2.08, "volume": 5520.0}, {"date": "2025-02-04", "close": 2.08, "volume": 1.0}, {"date": "2025-02-05", "close": 2.08, "volume": 1.0}, {"date": "2025-02-06", "close": 2.08, "volume": 1.0}, {"date": "2025-02-07", "close": 2.1, "volume": 2968.0}, {"date": "2025-02-10", "close": 2.08, "volume": 5975.0}, {"date": "2025-02-12", "close": 2.02, "volume": 9589.0}, {"date": "2025-02-17", "close": 1.95, "volume": 1.0}, {"date": "2025-02-18", "close": 1.97, "volume": 1824.0}, {"date": "2025-02-19", "close": 1.965, "volume": 155.0}, {"date": "2025-02-20", "close": 1.97, "volume": 21.0}, {"date": "2025-02-26", "close": 2.06, "volume": 23.0}, {"date": "2025-02-27", "close": 2.07, "volume": 27.0}, {"date": "2025-02-28", "close": 2.1, "volume": 14364.0}, {"date": "2025-03-12", "close": 2.08, "volume": 56970.0}, {"date": "2025-03-17", "close": 2.07, "volume": 2.0}, {"date": "2025-03-31", "close": 2.05, "volume": 2941.0}, {"date": "2025-04-10", "close": 2.1, "volume": 5000.0}, {"date": "2025-04-24", "close": 2.08, "volume": 39045.0}, {"date": "2025-04-29", "close": 2.08, "volume": 20606.0}, {"date": "2025-05-02", "close": 2.12, "volume": 4716.0}, {"date": "2025-05-06", "close": 2.14, "volume": 30165.0}, {"date": "2025-05-08", "close": 2.1, "volume": 30002.0}, {"date": "2025-05-09", "close": 2.1, "volume": 1.0}, {"date": "2025-05-12", "close": 2.1, "volume": 19.0}, {"date": "2025-05-19", "close": 2.0, "volume": 1112.0}, {"date": "2025-05-20", "close": 2.02, "volume": 28.0}, {"date": "2025-05-21", "close": 2.01, "volume": 1147.0}, {"date": "2025-05-22", "close": 2.01, "volume": 107.0}, {"date": "2025-05-23", "close": 2.01, "volume": 97.0}, {"date": "2025-05-26", "close": 2.03, "volume": 2426.0}, {"date": "2025-05-27", "close": 2.05, "volume": 1007.0}, {"date": "2025-05-28", "close": 2.01, "volume": 1184.0}, {"date": "2025-05-29", "close": 2.0, "volume": 22564.0}, {"date": "2025-06-02", "close": 2.04, "volume": 25627.0}, {"date": "2025-06-04", "close": 2.05, "volume": 295.0}, {"date": "2025-06-05", "close": 2.11, "volume": 139457.0}, {"date": "2025-06-06", "close": 2.16, "volume": 397.0}, {"date": "2025-06-13", "close": 2.01, "volume": 5489.0}, {"date": "2025-06-16", "close": 2.03, "volume": 25.0}, {"date": "2025-06-20", "close": 2.04, "volume": 50851.0}, {"date": "2025-06-25", "close": 2.0, "volume": 2300.0}, {"date": "2025-06-26", "close": 2.14, "volume": 7156.0}, {"date": "2025-06-30", "close": 2.14, "volume": 2675.0}, {"date": "2025-07-01", "close": 2.1, "volume": 6421.0}, {"date": "2025-07-11", "close": 2.0, "volume": 1072.0}, {"date": "2025-07-14", "close": 2.16, "volume": 2049.0}, {"date": "2025-07-16", "close": 2.1, "volume": 25001.0}, {"date": "2025-07-18", "close": 2.09, "volume": 10001.0}, {"date": "2025-07-22", "close": 2.09, "volume": 10000.0}, {"date": "2025-07-23", "close": 2.1, "volume": 46000.0}, {"date": "2025-07-24", "close": 2.1, "volume": 20000.0}, {"date": "2025-08-04", "close": 2.1, "volume": 38415.0}, {"date": "2025-08-05", "close": 2.01, "volume": 2500.0}, {"date": "2025-08-06", "close": 2.02, "volume": 232.0}, {"date": "2025-08-08", "close": 2.02, "volume": 155.0}, {"date": "2025-08-12", "close": 1.91, "volume": 48.0}, {"date": "2025-08-14", "close": 2.01, "volume": 2948.0}, {"date": "2025-08-15", "close": 2.02, "volume": 41201.0}, {"date": "2025-08-18", "close": 2.04, "volume": 20782.0}, {"date": "2025-08-21", "close": 2.1, "volume": 20026.0}, {"date": "2025-08-27", "close": 2.06, "volume": 113.0}, {"date": "2025-08-28", "close": 2.07, "volume": 1.0}, {"date": "2025-08-29", "close": 2.01, "volume": 24164.0}, {"date": "2025-09-03", "close": 2.0, "volume": 11.0}, {"date": "2025-09-24", "close": 2.1, "volume": 712.0}, {"date": "2025-09-25", "close": 2.1, "volume": 11708.0}, {"date": "2025-09-26", "close": 2.15, "volume": 1765.0}, {"date": "2025-10-01", "close": 2.16, "volume": 8432.0}, {"date": "2025-10-03", "close": 2.16, "volume": 15481.0}, {"date": "2025-10-06", "close": 2.15, "volume": 1092.0}, {"date": "2025-10-07", "close": 2.16, "volume": 1.0}, {"date": "2025-10-10", "close": 2.16, "volume": 9928.0}, {"date": "2025-10-14", "close": 2.16, "volume": 2541.0}, {"date": "2025-10-15", "close": 2.0, "volume": 4529.0}, {"date": "2025-10-20", "close": 2.1, "volume": 5673.0}, {"date": "2025-10-24", "close": 2.06, "volume": 439.0}, {"date": "2025-10-30", "close": 2.06, "volume": 5961.0}, {"date": "2025-10-31", "close": 2.06, "volume": 23466.0}, {"date": "2025-11-03", "close": 2.07, "volume": 10000.0}, {"date": "2025-11-17", "close": 2.07, "volume": 40454.0}, {"date": "2025-11-21", "close": 2.07, "volume": 11893.0}, {"date": "2025-12-18", "close": 2.15, "volume": 4.0}, {"date": "2025-12-29", "close": 2.02, "volume": 7776.0}, {"date": "2026-01-05", "close": 2.01, "volume": 41932.0}, {"date": "2026-01-19", "close": 2.13, "volume": 6994.0}, {"date": "2026-01-21", "close": 2.08, "volume": 2471.0}, {"date": "2026-01-22", "close": 2.1, "volume": 16299.0}, {"date": "2026-02-03", "close": 2.2, "volume": 2329.0}, {"date": "2026-02-04", "close": 2.2, "volume": 9865.0}, {"date": "2026-02-05", "close": 2.2, "volume": 5261.0}, {"date": "2026-02-13", "close": 2.14, "volume": 16965.0}, {"date": "2026-02-16", "close": 2.09, "volume": 94.0}, {"date": "2026-02-17", "close": 2.09, "volume": 46594.0}, {"date": "2026-02-18", "close": 2.06, "volume": 11817.0}, {"date": "2026-02-19", "close": 2.05, "volume": 361.0}, {"date": "2026-02-20", "close": 2.06, "volume": 943.0}, {"date": "2026-02-23", "close": 2.13, "volume": 11175.0}, {"date": "2026-02-26", "close": 2.12, "volume": 1700.0}, {"date": "2026-03-03", "close": 2.24, "volume": 46137.0}, {"date": "2026-03-04", "close": 2.05, "volume": 1951.0}, {"date": "2026-03-17", "close": 2.1, "volume": 86270.0}, {"date": "2026-03-18", "close": 2.2, "volume": 82886.0}, {"date": "2026-03-24", "close": 2.01, "volume": 4440.0}, {"date": "2026-03-26", "close": 2.01, "volume": 3796.0}, {"date": "2026-03-31", "close": 2.16, "volume": 279.0}, {"date": "2026-04-02", "close": 2.08, "volume": 697.0}, {"date": "2026-04-07", "close": 2.06, "volume": 11417.0}, {"date": "2026-04-08", "close": 1.99, "volume": 6957.0}, {"date": "2026-04-09", "close": 2.02, "volume": 4506.0}, {"date": "2026-04-10", "close": 2.15, "volume": 2020.0}, {"date": "2026-04-13", "close": 2.11, "volume": 1350.0}, {"date": "2026-04-16", "close": 2.15, "volume": 809.0}, {"date": "2026-04-23", "close": 2.09, "volume": 545.0}, {"date": "2026-04-24", "close": 2.09, "volume": 169.0}, {"date": "2026-04-29", "close": 2.15, "volume": 25171.0}, {"date": "2026-05-01", "close": 2.1, "volume": 10004.0}, {"date": "2026-05-06", "close": 2.0, "volume": 50103.0}, {"date": "2026-05-08", "close": 2.0, "volume": 4409.0}, {"date": "2026-05-11", "close": 2.06, "volume": 945.0}, {"date": "2026-05-12", "close": 2.06, "volume": 7.0}, {"date": "2026-05-14", "close": 2.04, "volume": 5079.0}, {"date": "2026-05-18", "close": 2.06, "volume": 38.0}, {"date": "2026-05-20", "close": 2.0, "volume": 9278.0}, {"date": "2026-05-25", "close": 2.0, "volume": 5597.0}, {"date": "2026-06-05", "close": 2.0, "volume": 2074.0}, {"date": "2026-06-09", "close": 2.0, "volume": 4999.0}, {"date": "2026-06-10", "close": 1.9, "volume": 12075.0}, {"date": "2026-06-12", "close": 1.845, "volume": 7425.0}, {"date": "2026-06-15", "close": 1.845, "volume": 6.0}, {"date": "2026-06-16", "close": 1.75, "volume": 12455.0}, {"date": "2026-06-23", "close": 1.46, "volume": 1000.0}, {"date": "2026-06-24", "close": 1.7, "volume": 2931.0}, {"date": "2026-06-25", "close": 1.805, "volume": 660.0}, {"date": "2026-06-26", "close": 1.85, "volume": 5914.0}, {"date": "2026-06-29", "close": 1.85, "volume": 1398.0}, {"date": "2026-07-09", "close": 1.88, "volume": 14871.0}, {"date": "2026-07-10", "close": 1.82, "volume": 10800.0}, {"date": "2026-07-14", "close": 1.81, "volume": 3321.0}, {"date": "2026-07-15", "close": 1.82, "volume": 944.0}, {"date": "2026-07-27", "close": 1.7, "volume": 3076.0}, {"date": "2026-07-30", "close": 1.7, "volume": 1943.0}, {"date": "2026-07-31", "close": 1.8, "volume": 39.0}, {"date": "2026-08-03", "close": 1.65, "volume": 2438.0}, {"date": "2026-08-04", "close": 1.64, "volume": 37.0}, {"date": "2026-08-06", "close": 1.65, "volume": 9449.0}, {"date": "2026-08-10", "close": 1.65, "volume": 350.0}, {"date": "2026-08-12", "close": 1.65, "volume": 10000.0}, {"date": "2026-08-25", "close": 1.51, "volume": 6017.0}, {"date": "2026-08-26", "close": 1.55, "volume": 96.0}, {"date": "2026-08-27", "close": 1.55, "volume": 10036.0}, {"date": "2026-08-28", "close": 1.55, "volume": 10.0}, {"date": "2026-09-01", "close": 1.65, "volume": 11289.0}, {"date": "2026-09-02", "close": 1.66, "volume": 43171.0}, {"date": "2026-09-09", "close": 1.66, "volume": 1690.0}, {"date": "2026-09-14", "close": 1.66, "volume": 17390.0}, {"date": "2026-09-21", "close": 1.6, "volume": 26556.0}, {"date": "2026-09-22", "close": 1.6, "volume": 56990.0}, {"date": "2026-09-28", "close": 1.55, "volume": 44.0}, {"date": "2026-09-29", "close": 1.635, "volume": 556.0}, {"date": "2026-10-01", "close": 1.695, "volume": 53875.0}, {"date": "2026-10-13", "close": 1.695, "volume": 500.0}], "refreshing": false}