{"ticker": "EMB", "overview": {"name": "Embelton Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EMB", "has_prices": true, "as_of": "2026-08-11", "last": 8.5, "prev_close": 8.1, "change": 0.40000000000000036, "change_pct": 0.04938271604938276, "session_volume": 75.0, "vwap_5": 8.126436188510493, "vwap_20": 8.178413830741043, "vwap_60": 8.240699969217088, "vwap_250": 10.738608053875867, "high_52w": 8.65, "low_52w": 7.7, "avg_volume_20": 1282.65, "sessions": 400, "market_cap": {"value": 18341785.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-01", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-20", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-20", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-14", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-14", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-14", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-28", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-16", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-07-02", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-06-29", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-20", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-14", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-01-04", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-10", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-09-15", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-02-23", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-02-01", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-04-29", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-04-28", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-04-07", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-03-04", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-02-20", "source_url": "https://www.marketindex.com.au/asx/emb", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "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/2924-03151087-3A704600"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140760-3A702684"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "Full Year Statutory Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140719-3A702674"}, {"date": "2026-08-25", "form": "Distribution Announcement", "title": "Dividend/Distribution - EMB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125731-3A699749"}, {"date": "2026-08-25", "form": "Periodic Reports", "title": "Preliminary Final Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125718-3A699747"}], "performance": {"ticker": "EMB", "has_prices": true, "summary": {"n": 1, "avg": -0.9146757679180887, "win_rate": 0.0, "best": -0.9146757679180887, "worst": -0.9146757679180887, "as_of": "2026-10-01"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-02-06", "score": 0.0, "ref_price": 96.69, "return": -0.9146757679180887}]}, "price_series": [{"date": "1990-12-12", "close": 1.0, "volume": 10000.0}, {"date": "1990-12-13", "close": 1.0, "volume": null}, {"date": "1990-12-14", "close": 1.0, "volume": null}, {"date": "1990-12-17", "close": 1.0, "volume": null}, {"date": "1990-12-18", "close": 1.0, "volume": null}, {"date": "1990-12-19", "close": 1.0, "volume": null}, {"date": "1990-12-20", "close": 1.0, "volume": null}, {"date": "1990-12-21", "close": 1.0, "volume": null}, {"date": "1990-12-24", "close": 1.0, "volume": null}, {"date": "1990-12-25", "close": 1.0, "volume": null}, {"date": "1990-12-26", "close": 1.0, "volume": null}, {"date": "1990-12-27", "close": 1.0, "volume": null}, {"date": "1990-12-28", "close": 1.0, "volume": null}, {"date": "1990-12-31", "close": 1.0, "volume": null}, {"date": "1991-01-01", "close": 1.0, "volume": null}, {"date": "1991-01-02", "close": 1.0, "volume": null}, {"date": "1991-01-03", "close": 1.0, "volume": null}, {"date": "1991-01-04", "close": 1.0, "volume": null}, {"date": "1991-01-07", "close": 1.0, "volume": null}, {"date": "1991-01-08", "close": 1.0, "volume": null}, {"date": "1991-01-09", "close": 1.0, "volume": null}, {"date": "1991-01-10", "close": 1.0, "volume": null}, {"date": "1991-01-11", "close": 1.0, "volume": null}, {"date": "1991-01-14", "close": 1.0, "volume": null}, {"date": "1991-01-15", "close": 1.0, "volume": null}, {"date": "1991-01-16", "close": 1.0, "volume": null}, {"date": "1991-01-17", "close": 1.0, "volume": null}, {"date": "1991-01-18", "close": 1.0, "volume": null}, {"date": "1991-01-21", "close": 1.0, "volume": null}, {"date": "1991-01-22", "close": 1.0, "volume": null}, {"date": "1991-01-23", "close": 1.0, "volume": null}, {"date": "1991-01-24", "close": 1.0, "volume": null}, {"date": "1991-01-25", "close": 1.0, "volume": null}, {"date": "1991-01-28", "close": 1.0, "volume": null}, {"date": "1991-01-29", "close": 1.0, "volume": null}, {"date": "1991-01-30", "close": 1.0, "volume": null}, {"date": "1991-01-31", "close": 1.0, "volume": null}, {"date": "1991-02-01", "close": 1.0, "volume": null}, {"date": "1991-02-04", "close": 1.0, "volume": null}, {"date": "1991-02-05", "close": 1.0, "volume": null}, {"date": "1991-02-06", "close": 1.0, "volume": null}, {"date": "1991-02-07", "close": 1.0, "volume": null}, {"date": "1991-02-08", "close": 1.0, "volume": null}, {"date": "1991-02-11", "close": 1.0, "volume": null}, {"date": "1991-02-12", "close": 1.0, "volume": null}, {"date": "1991-02-13", "close": 1.0, "volume": null}, {"date": "1991-02-14", "close": 1.0, "volume": null}, {"date": "1991-02-15", "close": 1.0, "volume": null}, {"date": "1991-02-18", "close": 1.0, "volume": null}, {"date": "1991-02-19", "close": 1.0, "volume": null}, {"date": "1991-02-20", "close": 1.0, "volume": null}, {"date": "1991-02-21", "close": 1.0, "volume": null}, {"date": "1991-02-22", "close": 1.0, "volume": null}, {"date": "1991-02-25", "close": 1.0, "volume": null}, {"date": "1991-02-26", "close": 1.0, "volume": null}, {"date": "1991-02-27", "close": 1.0, "volume": null}, {"date": "1991-02-28", "close": 1.0, "volume": null}, {"date": "1991-03-01", "close": 1.0, "volume": null}, {"date": "1991-03-04", "close": 1.0, "volume": null}, {"date": "1991-03-05", "close": 1.0, "volume": null}, {"date": "1991-03-06", "close": 1.0, "volume": null}, {"date": "1991-03-07", "close": 1.0, "volume": null}, {"date": "1991-03-08", "close": 1.05, "volume": 1000.0}, {"date": "1991-03-11", "close": 1.05, "volume": null}, {"date": "1991-03-12", "close": 1.05, "volume": null}, {"date": "1991-03-13", "close": 1.05, "volume": null}, {"date": "1991-03-14", "close": 1.05, "volume": null}, {"date": "1991-03-15", "close": 1.05, "volume": null}, {"date": "1991-03-18", "close": 1.05, "volume": null}, {"date": "1991-03-19", "close": 1.05, "volume": null}, {"date": "1991-03-20", "close": 1.05, "volume": null}, {"date": "1991-03-21", "close": 1.05, "volume": null}, {"date": "1991-03-22", "close": 1.05, "volume": null}, {"date": "1991-03-25", "close": 1.05, "volume": null}, {"date": "1991-03-26", "close": 1.05, "volume": null}, {"date": "1991-03-27", "close": 1.05, "volume": null}, {"date": "1991-03-28", "close": 1.05, "volume": null}, {"date": "1991-03-29", "close": 1.05, "volume": null}, {"date": "1991-04-01", "close": 1.05, "volume": null}, {"date": "1991-04-02", "close": 1.05, "volume": null}, {"date": "1991-04-03", "close": 1.05, "volume": null}, {"date": "1991-04-04", "close": 1.05, "volume": null}, {"date": "1991-04-05", "close": 1.05, "volume": null}, {"date": "1991-04-08", "close": 1.05, "volume": null}, {"date": "1991-04-09", "close": 1.05, "volume": null}, {"date": "1991-04-10", "close": 1.05, "volume": null}, {"date": "1991-04-11", "close": 1.05, "volume": null}, {"date": "1991-04-12", "close": 1.05, "volume": null}, {"date": "1991-04-15", "close": 1.05, "volume": null}, {"date": "1991-04-16", "close": 1.05, "volume": null}, {"date": "1991-04-17", "close": 1.05, "volume": null}, {"date": "1991-04-18", "close": 1.05, "volume": null}, {"date": "1991-04-19", "close": 1.05, "volume": null}, {"date": "1991-04-22", "close": 1.05, "volume": null}, {"date": "1991-04-23", "close": 1.05, "volume": null}, {"date": "1991-04-24", "close": 1.05, "volume": null}, {"date": "1991-04-25", "close": 1.05, "volume": null}, {"date": "1991-04-26", "close": 1.05, "volume": null}, {"date": "1991-04-29", "close": 1.05, "volume": null}, {"date": "1991-04-30", "close": 1.05, "volume": null}, {"date": "1991-05-01", "close": 1.05, "volume": null}, {"date": "1991-05-02", "close": 1.05, "volume": null}, {"date": "1991-05-03", "close": 1.05, "volume": null}, {"date": "1991-05-06", "close": 1.05, "volume": null}, {"date": "1991-05-07", "close": 1.05, "volume": null}, {"date": "1991-05-08", "close": 1.05, "volume": null}, {"date": "1991-05-09", "close": 1.05, "volume": null}, {"date": "1991-05-10", "close": 1.05, "volume": null}, {"date": "1991-05-13", "close": 1.05, "volume": null}, {"date": "1991-05-14", "close": 1.05, "volume": null}, {"date": "1991-05-15", "close": 1.05, "volume": null}, {"date": "1991-05-16", "close": 1.05, "volume": null}, {"date": "1991-05-17", "close": 1.05, "volume": null}, {"date": "1991-05-20", "close": 1.05, "volume": null}, {"date": "1991-05-21", "close": 1.05, "volume": null}, {"date": "1991-05-22", "close": 1.05, "volume": null}, {"date": "1991-05-23", "close": 1.05, "volume": null}, {"date": "1991-05-24", "close": 1.05, "volume": null}, {"date": "1991-05-27", "close": 1.05, "volume": null}, {"date": "1991-05-28", "close": 1.05, "volume": null}, {"date": "1991-05-29", "close": 1.05, "volume": null}, {"date": "1991-05-30", "close": 1.05, "volume": null}, {"date": "1991-05-31", "close": 1.05, "volume": null}, {"date": "1991-06-03", "close": 1.05, "volume": null}, {"date": "1991-06-04", "close": 1.05, "volume": null}, {"date": "1991-06-05", "close": 1.05, "volume": null}, {"date": "1991-06-06", "close": 1.05, "volume": null}, {"date": "1991-06-07", "close": 1.05, "volume": null}, {"date": "1991-06-10", "close": 1.05, "volume": null}, {"date": "1991-06-11", "close": 1.05, "volume": null}, {"date": "1991-06-12", "close": 1.05, "volume": null}, {"date": "1991-06-13", "close": 1.05, "volume": null}, {"date": "1991-06-14", "close": 1.05, "volume": null}, {"date": "1991-06-17", "close": 1.05, "volume": null}, {"date": "1991-06-18", "close": 1.05, "volume": null}, {"date": "1991-06-19", "close": 1.05, "volume": null}, {"date": "1991-06-20", "close": 1.05, "volume": null}, {"date": "1991-06-21", "close": 1.05, "volume": null}, {"date": "1991-06-24", "close": 0.9, "volume": 600.0}, {"date": "1991-06-25", "close": 0.9, "volume": null}, {"date": "1991-06-26", "close": 0.9, "volume": null}, {"date": "1991-06-27", "close": 0.9, "volume": null}, {"date": "1991-06-28", "close": 0.9, "volume": null}, {"date": "1991-07-01", "close": 0.9, "volume": null}, {"date": "1991-07-02", "close": 0.9, "volume": 500.0}, {"date": "1991-07-03", "close": 0.9, "volume": null}, {"date": "1991-07-04", "close": 0.9, "volume": null}, {"date": "1991-07-05", "close": 0.9, "volume": 1000.0}, {"date": "1991-07-08", "close": 0.9, "volume": null}, {"date": "1991-07-09", "close": 0.9, "volume": null}, {"date": "1991-07-10", "close": 0.9, "volume": null}, {"date": "1991-07-11", "close": 0.9, "volume": null}, {"date": "1991-07-12", "close": 0.9, "volume": null}, {"date": "1991-07-15", "close": 0.9, "volume": null}, {"date": "1991-07-16", "close": 0.9, "volume": null}, {"date": "1991-07-17", "close": 0.9, "volume": null}, {"date": "1991-07-18", "close": 0.9, "volume": null}, {"date": "1991-07-19", "close": 0.9, "volume": null}, {"date": "1991-07-22", "close": 0.9, "volume": null}, {"date": "1991-07-23", "close": 0.9, "volume": null}, {"date": "1991-07-24", "close": 0.9, "volume": null}, {"date": "1991-07-25", "close": 0.9, "volume": null}, {"date": "1991-07-26", "close": 0.9, "volume": null}, {"date": "1991-07-29", "close": 0.9, "volume": null}, {"date": "1991-07-30", "close": 0.9, "volume": null}, {"date": "1991-07-31", "close": 0.9, "volume": null}, {"date": "1991-08-01", "close": 0.8, "volume": 900.0}, {"date": "1991-08-02", "close": 0.8, "volume": null}, {"date": "1991-08-05", "close": 0.8, "volume": null}, {"date": "1991-08-06", "close": 0.8, "volume": null}, {"date": "1991-08-07", "close": 0.8, "volume": null}, {"date": "1991-08-08", "close": 0.8, "volume": null}, {"date": "1991-08-09", "close": 0.8, "volume": null}, {"date": "1991-08-12", "close": 0.8, "volume": null}, {"date": "1991-08-13", "close": 0.8, "volume": null}, {"date": "1991-08-14", "close": 0.8, "volume": null}, {"date": "1991-08-15", "close": 0.8, "volume": null}, {"date": "1991-08-16", "close": 0.8, "volume": null}, {"date": "1991-08-19", "close": 0.8, "volume": null}, {"date": "1991-08-20", "close": 0.8, "volume": null}, {"date": "1991-08-21", "close": 0.8, "volume": null}, {"date": "1991-08-22", "close": 0.8, "volume": 500.0}, {"date": "1991-08-23", "close": 0.8, "volume": null}, {"date": "1991-08-26", "close": 0.8, "volume": null}, {"date": "1991-08-27", "close": 0.8, "volume": null}, {"date": "1991-08-28", "close": 0.8, "volume": null}, {"date": "1991-08-29", "close": 0.8, "volume": null}, {"date": "1991-08-30", "close": 0.8, "volume": null}, {"date": "1991-09-02", "close": 0.8, "volume": null}, {"date": "1991-09-03", "close": 0.8, "volume": null}, {"date": "1991-09-04", "close": 0.8, "volume": null}, {"date": "1991-09-05", "close": 0.8, "volume": null}, {"date": "1991-09-06", "close": 0.8, "volume": null}, {"date": "1991-09-09", "close": 0.8, "volume": null}, {"date": "1991-09-10", "close": 0.8, "volume": null}, {"date": "1991-09-11", "close": 0.8, "volume": null}, {"date": "1991-09-12", "close": 0.8, "volume": null}, {"date": "1991-09-13", "close": 0.8, "volume": null}, {"date": "1991-09-16", "close": 0.8, "volume": null}, {"date": "1991-09-17", "close": 0.8, "volume": null}, {"date": "1991-09-18", "close": 0.8, "volume": null}, {"date": "1991-09-19", "close": 0.8, "volume": null}, {"date": "1991-09-20", "close": 0.8, "volume": null}, {"date": "1991-09-23", "close": 0.8, "volume": null}, {"date": "1991-09-24", "close": 0.8, "volume": null}, {"date": "1991-09-25", "close": 0.8, "volume": null}, {"date": "1991-09-26", "close": 0.8, "volume": null}, {"date": "1991-09-27", "close": 0.8, "volume": null}, {"date": "1991-09-30", "close": 0.8, "volume": null}, {"date": "1991-10-01", "close": 0.8, "volume": null}, {"date": "1991-10-02", "close": 0.8, "volume": null}, {"date": "1991-10-03", "close": 0.8, "volume": null}, {"date": "1991-10-04", "close": 0.8, "volume": null}, {"date": "1991-10-07", "close": 0.8, "volume": null}, {"date": "1991-10-08", "close": 0.8, "volume": null}, {"date": "1991-10-09", "close": 0.8, "volume": null}, {"date": "1991-10-10", "close": 0.8, "volume": null}, {"date": "1991-10-11", "close": 0.8, "volume": null}, {"date": "1991-10-14", "close": 0.8, "volume": null}, {"date": "1991-10-15", "close": 0.8, "volume": null}, {"date": "1991-10-16", "close": 0.8, "volume": null}, {"date": "1991-10-17", "close": 0.8, "volume": null}, {"date": "1991-10-18", "close": 0.8, "volume": null}, {"date": "1991-10-21", "close": 0.8, "volume": null}, {"date": "1991-10-22", "close": 0.8, "volume": null}, {"date": "1991-10-23", "close": 0.8, "volume": null}, {"date": "1991-10-24", "close": 0.8, "volume": null}, {"date": "1991-10-25", "close": 0.8, "volume": null}, {"date": "1991-10-28", "close": 0.8, "volume": null}, {"date": "1991-10-29", "close": 0.8, "volume": null}, {"date": "1991-10-30", "close": 0.78, "volume": 600.0}, {"date": "1991-10-31", "close": 0.78, "volume": null}, {"date": "1991-11-01", "close": 0.78, "volume": null}, {"date": "1991-11-04", "close": 0.78, "volume": null}, {"date": "1991-11-05", "close": 0.78, "volume": null}, {"date": "1991-11-06", "close": 0.78, "volume": null}, {"date": "1991-11-07", "close": 0.78, "volume": null}, {"date": "1991-11-08", "close": 0.78, "volume": null}, {"date": "1991-11-11", "close": 0.78, "volume": null}, {"date": "1991-11-12", "close": 0.78, "volume": null}, {"date": "1991-11-13", "close": 0.78, "volume": null}, {"date": "1991-11-14", "close": 0.78, "volume": null}, {"date": "1991-11-15", "close": 0.78, "volume": null}, {"date": "1991-11-18", "close": 0.78, "volume": null}, {"date": "1991-11-19", "close": 0.76, "volume": 900.0}, {"date": "1991-11-20", "close": 0.76, "volume": 500.0}, {"date": "1991-11-21", "close": 0.76, "volume": null}, {"date": "1991-11-22", "close": 0.76, "volume": null}, {"date": "1991-11-25", "close": 0.76, "volume": null}, {"date": "1991-11-26", "close": 0.76, "volume": null}, {"date": "1991-11-27", "close": 0.76, "volume": null}, {"date": "1991-11-28", "close": 0.76, "volume": null}, {"date": "1991-11-29", "close": 0.76, "volume": null}, {"date": "1991-12-02", "close": 0.76, "volume": null}, {"date": "1991-12-03", "close": 0.76, "volume": null}, {"date": "1991-12-04", "close": 0.76, "volume": null}, {"date": "1991-12-05", "close": 0.76, "volume": null}, {"date": "1991-12-06", "close": 0.76, "volume": null}, {"date": "1991-12-09", "close": 0.76, "volume": null}, {"date": "1991-12-10", "close": 0.76, "volume": null}, {"date": "1991-12-11", "close": 0.76, "volume": null}, {"date": "1991-12-12", "close": 0.76, "volume": null}, {"date": "1991-12-13", "close": 0.76, "volume": null}, {"date": "1991-12-16", "close": 0.76, "volume": null}, {"date": "1991-12-17", "close": 0.76, "volume": null}, {"date": "1991-12-18", "close": 0.76, "volume": null}, {"date": "1991-12-19", "close": 0.76, "volume": null}, {"date": "1991-12-20", "close": 0.76, "volume": null}, {"date": "1991-12-23", "close": 0.76, "volume": null}, {"date": "1991-12-24", "close": 0.76, "volume": null}, {"date": "1991-12-25", "close": 0.76, "volume": null}, {"date": "1991-12-26", "close": 0.76, "volume": null}, {"date": "1991-12-27", "close": 0.76, "volume": null}, {"date": "1991-12-30", "close": 0.76, "volume": null}, {"date": "1991-12-31", "close": 0.76, "volume": null}, {"date": "1992-01-01", "close": 0.76, "volume": null}, {"date": "1992-01-02", "close": 0.76, "volume": null}, {"date": "1992-01-03", "close": 0.76, "volume": null}, {"date": "1992-01-06", "close": 0.76, "volume": null}, {"date": "1992-01-07", "close": 0.76, "volume": null}, {"date": "1992-01-08", "close": 0.76, "volume": null}, {"date": "1992-01-09", "close": 0.76, "volume": null}, {"date": "1992-01-10", "close": 0.76, "volume": null}, {"date": "1992-01-13", "close": 0.76, "volume": null}, {"date": "1992-01-14", "close": 0.76, "volume": null}, {"date": "1992-01-15", "close": 0.76, "volume": 1200.0}, {"date": "1992-01-16", "close": 0.76, "volume": 500.0}, {"date": "1992-01-17", "close": 0.76, "volume": null}, {"date": "1992-01-20", "close": 0.76, "volume": null}, {"date": "1992-01-21", "close": 0.76, "volume": null}, {"date": "1992-01-22", "close": 0.76, "volume": null}, {"date": "1992-01-23", "close": 0.76, "volume": null}, {"date": "1992-01-24", "close": 0.76, "volume": null}, {"date": "1992-01-27", "close": 0.76, "volume": null}, {"date": "1992-01-28", "close": 0.76, "volume": null}, {"date": "1992-01-29", "close": 0.76, "volume": null}, {"date": "1992-01-30", "close": 0.76, "volume": null}, {"date": "1992-01-31", "close": 0.76, "volume": null}, {"date": "1992-02-03", "close": 0.76, "volume": null}, {"date": "1992-02-04", "close": 0.76, "volume": null}, {"date": "1992-02-05", "close": 0.76, "volume": null}, {"date": "1992-02-06", "close": 0.76, "volume": null}, {"date": "1992-02-07", "close": 0.76, "volume": null}, {"date": "1992-02-10", "close": 0.76, "volume": null}, {"date": "1992-02-11", "close": 0.76, "volume": null}, {"date": "1992-02-12", "close": 0.76, "volume": null}, {"date": "1992-02-13", "close": 0.76, "volume": null}, {"date": "1992-02-14", "close": 0.76, "volume": null}, {"date": "1992-02-17", "close": 0.76, "volume": null}, {"date": "1992-02-18", "close": 0.76, "volume": null}, {"date": "1992-02-19", "close": 0.76, "volume": null}, {"date": "1992-02-20", "close": 0.76, "volume": null}, {"date": "1992-02-21", "close": 0.76, "volume": null}, {"date": "1992-02-24", "close": 0.76, "volume": null}, {"date": "1992-02-25", "close": 0.76, "volume": null}, {"date": "1992-02-26", "close": 0.76, "volume": null}, {"date": "1992-02-27", "close": 0.76, "volume": null}, {"date": "1992-02-28", "close": 0.76, "volume": null}, {"date": "1992-03-02", "close": 0.76, "volume": null}, {"date": "1992-03-03", "close": 0.76, "volume": null}, {"date": "1992-03-04", "close": 0.76, "volume": null}, {"date": "1992-03-05", "close": 0.76, "volume": null}, {"date": "1992-03-06", "close": 0.76, "volume": null}, {"date": "1992-03-09", "close": 0.76, "volume": null}, {"date": "1992-03-10", "close": 0.76, "volume": null}, {"date": "1992-03-11", "close": 0.76, "volume": null}, {"date": "1992-03-12", "close": 0.76, "volume": null}, {"date": "1992-03-13", "close": 0.76, "volume": null}, {"date": "1992-03-16", "close": 0.76, "volume": null}, {"date": "1992-03-17", "close": 0.76, "volume": null}, {"date": "1992-03-18", "close": 0.76, "volume": null}, {"date": "1992-03-19", "close": 0.76, "volume": null}, {"date": "1992-03-20", "close": 0.76, "volume": null}, {"date": "1992-03-23", "close": 0.76, "volume": null}, {"date": "1992-03-24", "close": 0.76, "volume": null}, {"date": "1992-03-25", "close": 0.76, "volume": null}, {"date": "1992-03-26", "close": 0.76, "volume": null}, {"date": "1992-03-27", "close": 0.76, "volume": null}, {"date": "1992-03-30", "close": 0.76, "volume": null}, {"date": "1992-03-31", "close": 0.76, "volume": null}, {"date": "1992-04-01", "close": 0.76, "volume": null}, {"date": "1992-04-02", "close": 0.76, "volume": null}, {"date": "1992-04-03", "close": 0.76, "volume": null}, {"date": "1992-04-06", "close": 0.76, "volume": null}, {"date": "1992-04-07", "close": 0.76, "volume": null}, {"date": "1992-04-08", "close": 0.76, "volume": null}, {"date": "1992-04-09", "close": 0.76, "volume": null}, {"date": "1992-04-10", "close": 0.76, "volume": null}, {"date": "1992-04-13", "close": 0.76, "volume": null}, {"date": "1992-04-14", "close": 0.76, "volume": null}, {"date": "1992-04-15", "close": 0.76, "volume": null}, {"date": "1992-04-16", "close": 0.76, "volume": null}, {"date": "1992-04-17", "close": 0.76, "volume": null}, {"date": "1992-04-20", "close": 0.76, "volume": null}, {"date": "1992-04-21", "close": 0.76, "volume": null}, {"date": "1992-04-22", "close": 0.76, "volume": null}, {"date": "1992-04-23", "close": 0.76, "volume": null}, {"date": "1992-04-24", "close": 0.76, "volume": null}, {"date": "1992-04-27", "close": 0.76, "volume": null}, {"date": "1992-04-28", "close": 0.76, "volume": null}, {"date": "1992-04-29", "close": 0.76, "volume": null}, {"date": "1992-04-30", "close": 0.7, "volume": 700.0}, {"date": "1992-05-01", "close": 0.7, "volume": null}, {"date": "1992-05-04", "close": 0.7, "volume": null}, {"date": "1992-05-05", "close": 0.7, "volume": null}, {"date": "1992-05-06", "close": 0.7, "volume": null}, {"date": "1992-05-07", "close": 0.7, "volume": null}, {"date": "1992-05-08", "close": 0.7, "volume": null}, {"date": "1992-05-11", "close": 0.7, "volume": null}, {"date": "1992-05-12", "close": 0.7, "volume": null}, {"date": "1992-05-13", "close": 0.7, "volume": null}, {"date": "1992-05-14", "close": 0.7, "volume": null}, {"date": "1992-05-15", "close": 0.7, "volume": null}, {"date": "1992-05-18", "close": 0.7, "volume": null}, {"date": "1992-05-19", "close": 0.7, "volume": null}, {"date": "1992-05-20", "close": 0.7, "volume": null}, {"date": "1992-05-21", "close": 0.7, "volume": null}, {"date": "1992-05-22", "close": 0.7, "volume": null}, {"date": "1992-05-25", "close": 0.7, "volume": null}, {"date": "1992-05-26", "close": 0.7, "volume": null}, {"date": "1992-05-27", "close": 0.7, "volume": 1600.0}, {"date": "1992-05-28", "close": 0.7, "volume": null}, {"date": "1992-05-29", "close": 0.7, "volume": null}, {"date": "1992-06-01", "close": 0.7, "volume": null}, {"date": "1992-06-02", "close": 0.7, "volume": null}, {"date": "1992-06-03", "close": 0.7, "volume": 500.0}, {"date": "1992-06-04", "close": 0.7, "volume": null}, {"date": "1992-06-05", "close": 0.7, "volume": null}, {"date": "1992-06-08", "close": 0.7, "volume": null}, {"date": "1992-06-09", "close": 0.7, "volume": null}, {"date": "1992-06-10", "close": 0.7, "volume": null}, {"date": "1992-06-11", "close": 0.7, "volume": null}, {"date": "1992-06-12", "close": 0.7, "volume": null}, {"date": "1992-06-15", "close": 0.7, "volume": null}, {"date": "1992-06-16", "close": 0.7, "volume": null}, {"date": "1992-06-17", "close": 0.7, "volume": null}, {"date": "1992-06-18", "close": 0.7, "volume": null}, {"date": "1992-06-19", "close": 0.7, "volume": 600.0}, {"date": "1992-06-22", "close": 0.7, "volume": null}, {"date": "1992-06-23", "close": 0.7, "volume": null}, {"date": "1992-06-24", "close": 0.7, "volume": null}, {"date": "1992-06-25", "close": 0.7, "volume": null}, {"date": "1992-06-26", "close": 0.7, "volume": null}, {"date": "1992-06-29", "close": 0.7, "volume": null}, {"date": "1992-06-30", "close": 0.7, "volume": null}, {"date": "1992-07-01", "close": 0.7, "volume": null}, {"date": "1992-07-02", "close": 0.7, "volume": null}, {"date": "1992-07-03", "close": 0.7, "volume": null}, {"date": "1992-07-06", "close": 0.75, "volume": 5100.0}, {"date": "1992-07-07", "close": 0.75, "volume": null}, {"date": "1992-07-08", "close": 0.75, "volume": null}, {"date": "1992-07-09", "close": 0.75, "volume": null}, {"date": "1992-07-10", "close": 0.75, "volume": null}, {"date": "1992-07-13", "close": 0.75, "volume": null}, {"date": "1992-07-14", "close": 0.75, "volume": null}, {"date": "1992-07-15", "close": 0.75, "volume": null}, {"date": "1992-07-16", "close": 0.75, "volume": null}, {"date": "1992-07-17", "close": 0.75, "volume": null}, {"date": "1992-07-20", "close": 0.75, "volume": null}, {"date": "1992-07-21", "close": 0.75, "volume": null}, {"date": "1992-07-22", "close": 0.75, "volume": null}, {"date": "1992-07-23", "close": 0.75, "volume": null}, {"date": "1992-07-24", "close": 0.75, "volume": null}, {"date": "1992-07-27", "close": 0.75, "volume": null}, {"date": "1992-07-28", "close": 0.75, "volume": null}, {"date": "1992-07-29", "close": 0.75, "volume": null}, {"date": "1992-07-30", "close": 0.75, "volume": null}, {"date": "1992-07-31", "close": 0.75, "volume": null}, {"date": "1992-08-03", "close": 0.75, "volume": null}, {"date": "1992-08-04", "close": 0.75, "volume": null}, {"date": "1992-08-05", "close": 0.75, "volume": null}, {"date": "1992-08-06", "close": 0.75, "volume": null}, {"date": "1992-08-07", "close": 0.75, "volume": null}, {"date": "1992-08-10", "close": 0.75, "volume": null}, {"date": "1992-08-11", "close": 0.76, "volume": 1000.0}, {"date": "1992-08-12", "close": 0.76, "volume": null}, {"date": "1992-08-13", "close": 0.76, "volume": null}, {"date": "1992-08-14", "close": 0.76, "volume": null}, {"date": "1992-08-17", "close": 0.76, "volume": null}, {"date": "1992-08-18", "close": 0.76, "volume": null}, {"date": "1992-08-19", "close": 0.75, "volume": 3200.0}, {"date": "1992-08-20", "close": 0.75, "volume": null}, {"date": "1992-08-21", "close": 0.75, "volume": null}, {"date": "1992-08-24", "close": 0.75, "volume": 500.0}, {"date": "1992-08-25", "close": 0.75, "volume": null}, {"date": "1992-08-26", "close": 0.75, "volume": null}, {"date": "1992-08-27", "close": 0.75, "volume": null}, {"date": "1992-08-28", "close": 0.75, "volume": null}, {"date": "1992-08-31", "close": 0.75, "volume": null}, {"date": "1992-09-01", "close": 0.75, "volume": null}, {"date": "1992-09-02", "close": 0.75, "volume": null}, {"date": "1992-09-03", "close": 0.75, "volume": null}, {"date": "1992-09-04", "close": 0.75, "volume": null}, {"date": "1992-09-07", "close": 0.75, "volume": null}, {"date": "1992-09-08", "close": 0.75, "volume": null}, {"date": "1992-09-09", "close": 0.75, "volume": null}, {"date": "1992-09-10", "close": 0.75, "volume": null}, {"date": "1992-09-11", "close": 0.75, "volume": null}, {"date": "1992-09-14", "close": 0.75, "volume": null}, {"date": "1992-09-15", "close": 0.75, "volume": null}, {"date": "1992-09-16", "close": 0.75, "volume": null}, {"date": "1992-09-17", "close": 0.75, "volume": null}, {"date": "1992-09-18", "close": 0.75, "volume": null}, {"date": "1992-09-21", "close": 0.75, "volume": null}, {"date": "1992-09-22", "close": 0.75, "volume": null}, {"date": "1992-09-23", "close": 0.75, "volume": null}, {"date": "1992-09-24", "close": 0.75, "volume": null}, {"date": "1992-09-25", "close": 0.75, "volume": null}, {"date": "1992-09-28", "close": 0.75, "volume": null}, {"date": "1992-09-29", "close": 0.75, "volume": null}, {"date": "1992-09-30", "close": 0.75, "volume": null}, {"date": "1992-10-01", "close": 0.75, "volume": null}, {"date": "1992-10-02", "close": 0.75, "volume": null}, {"date": "1992-10-05", "close": 0.75, "volume": null}, {"date": "1992-10-06", "close": 0.75, "volume": null}, {"date": "1992-10-07", "close": 0.75, "volume": null}, {"date": "1992-10-08", "close": 0.75, "volume": null}, {"date": "1992-10-09", "close": 0.75, "volume": null}, {"date": "1992-10-12", "close": 0.75, "volume": null}, {"date": "1992-10-13", "close": 0.75, "volume": null}, {"date": "1992-10-14", "close": 0.75, "volume": null}, {"date": "1992-10-15", "close": 0.75, "volume": null}, {"date": "1992-10-16", "close": 0.85, "volume": 1400.0}, {"date": "1992-10-19", "close": 0.85, "volume": null}, {"date": "1992-10-20", "close": 0.85, "volume": null}, {"date": "1992-10-21", "close": 0.85, "volume": null}, {"date": "1992-10-22", "close": 0.85, "volume": null}, {"date": "1992-10-23", "close": 0.85, "volume": null}, {"date": "1992-10-26", "close": 0.85, "volume": null}, {"date": "1992-10-27", "close": 0.85, "volume": null}, {"date": "1992-10-28", "close": 0.85, "volume": null}, {"date": "1992-10-29", "close": 0.85, "volume": null}, {"date": "1992-10-30", "close": 0.85, "volume": null}, {"date": "1992-11-02", "close": 0.85, "volume": null}, {"date": "1992-11-03", "close": 0.85, "volume": null}, {"date": "1992-11-04", "close": 0.85, "volume": null}, {"date": "1992-11-05", "close": 0.85, "volume": null}, {"date": "1992-11-06", "close": 0.85, "volume": null}, {"date": "1992-11-09", "close": 0.85, "volume": null}, {"date": "1992-11-10", "close": 0.85, "volume": null}, {"date": "1992-11-11", "close": 0.85, "volume": null}, {"date": "1992-11-12", "close": 0.85, "volume": null}, {"date": "1992-11-13", "close": 0.85, "volume": null}, {"date": "1992-11-16", "close": 0.85, "volume": null}, {"date": "1992-11-17", "close": 0.85, "volume": null}, {"date": "1992-11-18", "close": 0.85, "volume": null}, {"date": "1992-11-19", "close": 0.9, "volume": 5000.0}, {"date": "1992-11-20", "close": 0.9, "volume": null}, {"date": "1992-11-23", "close": 0.9, "volume": null}, {"date": "1992-11-24", "close": 0.9, "volume": null}, {"date": "1992-11-25", "close": 0.9, "volume": null}, {"date": "1992-11-26", "close": 0.9, "volume": null}, {"date": "1992-11-27", "close": 0.9, "volume": null}, {"date": "1992-11-30", "close": 0.9, "volume": null}, {"date": "1992-12-01", "close": 0.9, "volume": null}, {"date": "1992-12-02", "close": 0.9, "volume": null}, {"date": "1992-12-03", "close": 0.9, "volume": null}, {"date": "1992-12-04", "close": 0.9, "volume": null}, {"date": "1992-12-07", "close": 0.9, "volume": null}, {"date": "1992-12-08", "close": 0.9, "volume": null}, {"date": "1992-12-09", "close": 0.9, "volume": null}, {"date": "1992-12-10", "close": 0.9, "volume": null}, {"date": "1992-12-11", "close": 0.9, "volume": null}, {"date": "1992-12-14", "close": 0.9, "volume": null}, {"date": "1992-12-15", "close": 0.9, "volume": null}, {"date": "1992-12-16", "close": 0.9, "volume": null}, {"date": "1992-12-17", "close": 0.9, "volume": null}, {"date": "1992-12-18", "close": 0.9, "volume": null}, {"date": "1992-12-21", "close": 0.9, "volume": null}, {"date": "1992-12-22", "close": 0.9, "volume": null}, {"date": "1992-12-23", "close": 0.9, "volume": null}, {"date": "1992-12-24", "close": 0.9, "volume": null}, {"date": "1992-12-25", "close": 0.9, "volume": null}, {"date": "1992-12-28", "close": 0.9, "volume": null}, {"date": "1992-12-29", "close": 0.9, "volume": null}, {"date": "1992-12-30", "close": 0.9, "volume": null}, {"date": "1992-12-31", "close": 0.9, "volume": null}, {"date": "1993-01-01", "close": 0.9, "volume": null}, {"date": "1993-01-04", "close": 0.9, "volume": null}, {"date": "1993-01-05", "close": 0.9, "volume": null}, {"date": "1993-01-06", "close": 0.9, "volume": null}, {"date": "1993-01-07", "close": 0.9, "volume": null}, {"date": "1993-01-08", "close": 0.9, "volume": null}, {"date": "1993-01-11", "close": 0.9, "volume": null}, {"date": "1993-01-12", "close": 0.9, "volume": null}, {"date": "1993-01-13", "close": 0.9, "volume": null}, {"date": "1993-01-14", "close": 0.9, "volume": null}, {"date": "1993-01-15", "close": 0.9, "volume": null}, {"date": "1993-01-18", "close": 0.9, "volume": null}, {"date": "1993-01-19", "close": 0.9, "volume": null}, {"date": "1993-01-20", "close": 0.9, "volume": null}, {"date": "1993-01-21", "close": 0.9, "volume": null}, {"date": "1993-01-22", "close": 0.9, "volume": null}, {"date": "1993-01-25", "close": 0.9, "volume": null}, {"date": "1993-01-26", "close": 0.9, "volume": null}, {"date": "1993-01-27", "close": 0.9, "volume": null}, {"date": "1993-01-28", "close": 0.9, "volume": null}, {"date": "1993-01-29", "close": 0.9, "volume": null}, {"date": "1993-02-01", "close": 0.9, "volume": null}, {"date": "1993-02-02", "close": 0.9, "volume": null}, {"date": "1993-02-03", "close": 0.9, "volume": null}, {"date": "1993-02-04", "close": 0.9, "volume": null}, {"date": "1993-02-05", "close": 0.9, "volume": null}, {"date": "1993-02-08", "close": 0.9, "volume": null}, {"date": "1993-02-09", "close": 0.9, "volume": null}, {"date": "1993-02-10", "close": 0.9, "volume": null}, {"date": "1993-02-11", "close": 0.9, "volume": null}, {"date": "1993-02-12", "close": 0.9, "volume": null}, {"date": "1993-02-15", "close": 0.95, "volume": 1600.0}, {"date": "1993-02-16", "close": 0.95, "volume": null}, {"date": "1993-02-17", "close": 0.95, "volume": null}, {"date": "1993-02-18", "close": 0.95, "volume": null}, {"date": "1993-02-19", "close": 0.95, "volume": null}, {"date": "1993-02-22", "close": 0.95, "volume": null}, {"date": "1993-02-23", "close": 0.95, "volume": null}, {"date": "1993-02-24", "close": 0.95, "volume": null}, {"date": "1993-02-25", "close": 0.95, "volume": null}, {"date": "1993-02-26", "close": 0.95, "volume": null}, {"date": "1993-03-01", "close": 0.95, "volume": null}, {"date": "1993-03-02", "close": 0.95, "volume": null}, {"date": "1993-03-03", "close": 0.95, "volume": null}, {"date": "1993-03-04", "close": 0.95, "volume": null}, {"date": "1993-03-05", "close": 0.95, "volume": null}, {"date": "1993-03-08", "close": 0.95, "volume": null}, {"date": "1993-03-09", "close": 0.95, "volume": null}, {"date": "1993-03-10", "close": 0.95, "volume": null}, {"date": "1993-03-11", "close": 0.95, "volume": null}, {"date": "1993-03-12", "close": 0.95, "volume": null}, {"date": "1993-03-15", "close": 0.95, "volume": null}, {"date": "1993-03-16", "close": 0.95, "volume": null}, {"date": "1993-03-17", "close": 0.95, "volume": null}, {"date": "1993-03-18", "close": 0.95, "volume": null}, {"date": "1993-03-19", "close": 0.95, "volume": null}, {"date": "1993-03-22", "close": 0.95, "volume": null}, {"date": "1993-03-23", "close": 0.95, "volume": null}, {"date": "1993-03-24", "close": 0.95, "volume": null}, {"date": "1993-03-25", "close": 0.95, "volume": null}, {"date": "1993-03-26", "close": 0.95, "volume": null}, {"date": "1993-03-29", "close": 0.95, "volume": null}, {"date": "1993-03-30", "close": 0.95, "volume": null}, {"date": "1993-03-31", "close": 0.95, "volume": null}, {"date": "1993-04-01", "close": 0.95, "volume": null}, {"date": "1993-04-02", "close": 0.95, "volume": null}, {"date": "1993-04-05", "close": 0.95, "volume": null}, {"date": "1993-04-06", "close": 0.95, "volume": null}, {"date": "1993-04-07", "close": 0.95, "volume": null}, {"date": "1993-04-08", "close": 0.95, "volume": null}, {"date": "1993-04-09", "close": 0.95, "volume": null}, {"date": "1993-04-12", "close": 0.95, "volume": null}, {"date": "1993-04-13", "close": 0.95, "volume": null}, {"date": "1993-04-14", "close": 0.95, "volume": null}, {"date": "1993-04-15", "close": 0.95, "volume": null}, {"date": "1993-04-16", "close": 0.95, "volume": null}, {"date": "1993-04-19", "close": 0.95, "volume": null}, {"date": "1993-04-20", "close": 0.95, "volume": null}, {"date": "1993-04-21", "close": 0.95, "volume": null}, {"date": "1993-04-22", "close": 0.95, "volume": null}, {"date": "1993-04-23", "close": 0.95, "volume": null}, {"date": "1993-04-26", "close": 0.95, "volume": null}, {"date": "1993-04-27", "close": 0.95, "volume": null}, {"date": "1993-04-28", "close": 0.95, "volume": null}, {"date": "1993-04-29", "close": 0.95, "volume": null}, {"date": "1993-04-30", "close": 0.95, "volume": null}, {"date": "1993-05-03", "close": 0.95, "volume": null}, {"date": "1993-05-04", "close": 1.1, "volume": 3200.0}, {"date": "1993-05-05", "close": 1.1, "volume": null}, {"date": "1993-05-06", "close": 1.1, "volume": null}, {"date": "1993-05-07", "close": 1.1, "volume": null}, {"date": "1993-05-10", "close": 1.1, "volume": null}, {"date": "1993-05-11", "close": 1.1, "volume": null}, {"date": "1993-05-12", "close": 1.1, "volume": null}, {"date": "1993-05-13", "close": 1.1, "volume": null}, {"date": "1993-05-14", "close": 1.1, "volume": null}, {"date": "1993-05-17", "close": 1.1, "volume": null}, {"date": "1993-05-18", "close": 1.1, "volume": 600.0}, {"date": "1993-05-19", "close": 1.1, "volume": null}, {"date": "1993-05-20", "close": 1.1, "volume": null}, {"date": "1993-05-21", "close": 1.1, "volume": null}, {"date": "1993-05-24", "close": 1.1, "volume": null}, {"date": "1993-05-25", "close": 1.1, "volume": null}, {"date": "1993-05-26", "close": 1.1, "volume": null}, {"date": "1993-05-27", "close": 1.1, "volume": null}, {"date": "1993-05-28", "close": 1.1, "volume": null}, {"date": "1993-05-31", "close": 1.1, "volume": null}, {"date": "1993-06-01", "close": 1.1, "volume": null}, {"date": "1993-06-02", "close": 1.1, "volume": null}, {"date": "1993-06-03", "close": 1.1, "volume": null}, {"date": "1993-06-04", "close": 1.1, "volume": null}, {"date": "1993-06-07", "close": 1.1, "volume": null}, {"date": "1993-06-08", "close": 1.1, "volume": null}, {"date": "1993-06-09", "close": 1.1, "volume": 100.0}, {"date": "1993-06-10", "close": 1.12, "volume": 1600.0}, {"date": "1993-06-11", "close": 1.12, "volume": null}, {"date": "1993-06-14", "close": 1.12, "volume": null}, {"date": "1993-06-15", "close": 1.12, "volume": null}, {"date": "1993-06-16", "close": 1.12, "volume": null}, {"date": "1993-06-17", "close": 1.12, "volume": null}, {"date": "1993-06-18", "close": 1.12, "volume": null}, {"date": "1993-06-21", "close": 1.12, "volume": null}, {"date": "1993-06-22", "close": 1.12, "volume": null}, {"date": "1993-06-23", "close": 1.12, "volume": null}, {"date": "1993-06-24", "close": 1.12, "volume": null}, {"date": "1993-06-25", "close": 1.12, "volume": null}, {"date": "1993-06-28", "close": 1.12, "volume": null}, {"date": "1993-06-29", "close": 1.12, "volume": null}, {"date": "1993-06-30", "close": 1.12, "volume": null}, {"date": "1993-07-01", "close": 1.12, "volume": null}, {"date": "1993-07-02", "close": 1.12, "volume": null}, {"date": "1993-07-05", "close": 1.12, "volume": null}, {"date": "1993-07-06", "close": 1.12, "volume": null}, {"date": "1993-07-07", "close": 1.1, "volume": 3000.0}, {"date": "1993-07-08", "close": 1.1, "volume": null}, {"date": "1993-07-09", "close": 1.1, "volume": null}, {"date": "1993-07-12", "close": 1.1, "volume": null}, {"date": "1993-07-13", "close": 1.1, "volume": null}, {"date": "1993-07-14", "close": 1.1, "volume": null}, {"date": "1993-07-15", "close": 1.1, "volume": null}, {"date": "1993-07-16", "close": 1.1, "volume": null}, {"date": "1993-07-19", "close": 1.1, "volume": null}, {"date": "1993-07-20", "close": 1.1, "volume": null}, {"date": "1993-07-21", "close": 1.1, "volume": 400.0}, {"date": "1993-07-22", "close": 1.1, "volume": null}, {"date": "1993-07-23", "close": 1.1, "volume": 100.0}, {"date": "1993-07-26", "close": 1.1, "volume": null}, {"date": "1993-07-27", "close": 1.1, "volume": null}, {"date": "1993-07-28", "close": 1.1, "volume": null}, {"date": "1993-07-29", "close": 1.1, "volume": null}, {"date": "1993-07-30", "close": 1.1, "volume": null}, {"date": "1993-08-02", "close": 1.1, "volume": null}, {"date": "1993-08-03", "close": 1.1, "volume": 700.0}, {"date": "1993-08-04", "close": 1.1, "volume": null}, {"date": "1993-08-05", "close": 1.1, "volume": null}, {"date": "1993-08-06", "close": 1.1, "volume": null}, {"date": "1993-08-09", "close": 1.1, "volume": null}, {"date": "1993-08-10", "close": 1.1, "volume": null}, {"date": "1993-08-11", "close": 1.1, "volume": null}, {"date": "1993-08-12", "close": 1.1, "volume": null}, {"date": "1993-08-13", "close": 1.1, "volume": null}, {"date": "1993-08-16", "close": 1.1, "volume": null}, {"date": "1993-08-17", "close": 1.1, "volume": null}, {"date": "1993-08-18", "close": 1.1, "volume": null}, {"date": "1993-08-19", "close": 1.1, "volume": null}, {"date": "1993-08-20", "close": 1.1, "volume": null}, {"date": "1993-08-23", "close": 1.1, "volume": null}, {"date": "1993-08-24", "close": 1.1, "volume": null}, {"date": "1993-08-25", "close": 1.12, "volume": 600.0}, {"date": "1993-08-26", "close": 1.12, "volume": null}, {"date": "1993-08-27", "close": 1.12, "volume": null}, {"date": "1993-08-30", "close": 1.12, "volume": null}, {"date": "1993-08-31", "close": 1.12, "volume": null}, {"date": "1993-09-01", "close": 1.12, "volume": null}, {"date": "1993-09-02", "close": 1.12, "volume": null}, {"date": "1993-09-03", "close": 1.12, "volume": null}, {"date": "1993-09-06", "close": 1.12, "volume": null}, {"date": "1993-09-07", "close": 1.12, "volume": null}, {"date": "1993-09-08", "close": 1.12, "volume": null}, {"date": "1993-09-09", "close": 1.12, "volume": null}, {"date": "1993-09-10", "close": 1.12, "volume": null}, {"date": "1993-09-13", "close": 1.12, "volume": null}, {"date": "1993-09-14", "close": 1.12, "volume": null}, {"date": "1993-09-15", "close": 1.12, "volume": null}, {"date": "1993-09-16", "close": 1.12, "volume": null}, {"date": "1993-09-17", "close": 1.12, "volume": null}, {"date": "1993-09-20", "close": 1.12, "volume": null}, {"date": "1993-09-21", "close": 1.12, "volume": null}, {"date": "1993-09-22", "close": 1.12, "volume": null}, {"date": "1993-09-23", "close": 1.12, "volume": null}, {"date": "1993-09-24", "close": 1.12, "volume": null}, {"date": "1993-09-27", "close": 1.12, "volume": null}, {"date": "1993-09-28", "close": 1.12, "volume": null}, {"date": "1993-09-29", "close": 1.12, "volume": null}, {"date": "1993-09-30", "close": 1.12, "volume": null}, {"date": "1993-10-01", "close": 1.12, "volume": null}, {"date": "1993-10-04", "close": 1.12, "volume": null}, {"date": "1993-10-05", "close": 1.12, "volume": null}, {"date": "1993-10-06", "close": 1.12, "volume": null}, {"date": "1993-10-07", "close": 1.12, "volume": null}, {"date": "1993-10-08", "close": 1.12, "volume": null}, {"date": "1993-10-11", "close": 1.12, "volume": 600.0}, {"date": "1993-10-12", "close": 1.12, "volume": null}, {"date": "1993-10-13", "close": 1.05, "volume": 8200.0}, {"date": "1993-10-14", "close": 1.05, "volume": null}, {"date": "1993-10-15", "close": 1.05, "volume": 100.0}, {"date": "1993-10-18", "close": 1.05, "volume": null}, {"date": "1993-10-19", "close": 1.05, "volume": null}, {"date": "1993-10-20", "close": 1.05, "volume": null}, {"date": "1993-10-21", "close": 1.05, "volume": null}, {"date": "1993-10-22", "close": 1.05, "volume": null}, {"date": "1993-10-25", "close": 1.05, "volume": null}, {"date": "1993-10-26", "close": 1.05, "volume": null}, {"date": "1993-10-27", "close": 1.05, "volume": null}, {"date": "1993-10-28", "close": 1.05, "volume": null}, {"date": "1993-10-29", "close": 1.05, "volume": null}, {"date": "1993-11-01", "close": 1.05, "volume": 1100.0}, {"date": "1993-11-02", "close": 1.05, "volume": null}, {"date": "1993-11-03", "close": 1.05, "volume": null}, {"date": "1993-11-04", "close": 1.05, "volume": null}, {"date": "1993-11-05", "close": 1.05, "volume": null}, {"date": "1993-11-08", "close": 1.05, "volume": null}, {"date": "1993-11-09", "close": 1.05, "volume": null}, {"date": "1993-11-10", "close": 1.05, "volume": null}, {"date": "1993-11-11", "close": 1.05, "volume": null}, {"date": "1993-11-12", "close": 1.05, "volume": null}, {"date": "1993-11-15", "close": 1.05, "volume": null}, {"date": "1993-11-16", "close": 1.05, "volume": null}, {"date": "1993-11-17", "close": 1.05, "volume": null}, {"date": "1993-11-18", "close": 1.05, "volume": null}, {"date": "1993-11-19", "close": 1.05, "volume": null}, {"date": "1993-11-22", "close": 1.05, "volume": null}, {"date": "1993-11-23", "close": 1.05, "volume": null}, {"date": "1993-11-24", "close": 1.05, "volume": null}, {"date": "1993-11-25", "close": 1.05, "volume": null}, {"date": "1993-11-26", "close": 1.05, "volume": null}, {"date": "1993-11-29", "close": 1.05, "volume": null}, {"date": "1993-11-30", "close": 1.05, "volume": null}, {"date": "1993-12-01", "close": 1.05, "volume": null}, {"date": "1993-12-02", "close": 1.05, "volume": null}, {"date": "1993-12-03", "close": 1.05, "volume": null}, {"date": "1993-12-06", "close": 1.05, "volume": null}, {"date": "1993-12-07", "close": 1.05, "volume": null}, {"date": "1993-12-08", "close": 1.05, "volume": null}, {"date": "1993-12-09", "close": 1.05, "volume": null}, {"date": "1993-12-10", "close": 1.05, "volume": null}, {"date": "1993-12-13", "close": 1.05, "volume": null}, {"date": "1993-12-14", "close": 1.05, "volume": null}, {"date": "1993-12-15", "close": 1.05, "volume": null}, {"date": "1993-12-16", "close": 1.05, "volume": null}, {"date": "1993-12-17", "close": 1.05, "volume": null}, {"date": "1993-12-20", "close": 1.05, "volume": null}, {"date": "1993-12-21", "close": 1.05, "volume": null}, {"date": "1993-12-22", "close": 1.05, "volume": null}, {"date": "1993-12-23", "close": 1.05, "volume": null}, {"date": "1993-12-24", "close": 1.05, "volume": null}, {"date": "1993-12-27", "close": 1.05, "volume": null}, {"date": "1993-12-28", "close": 1.05, "volume": null}, {"date": "1993-12-29", "close": 1.05, "volume": null}, {"date": "1993-12-30", "close": 1.05, "volume": null}, {"date": "1993-12-31", "close": 1.05, "volume": null}, {"date": "1994-01-03", "close": 1.05, "volume": null}, {"date": "1994-01-04", "close": 1.05, "volume": null}, {"date": "1994-01-05", "close": 1.05, "volume": null}, {"date": "1994-01-06", "close": 1.05, "volume": null}, {"date": "1994-01-07", "close": 1.05, "volume": null}, {"date": "1994-01-10", "close": 1.05, "volume": null}, {"date": "1994-01-11", "close": 1.05, "volume": null}, {"date": "1994-01-12", "close": 1.05, "volume": null}, {"date": "1994-01-13", "close": 1.05, "volume": null}, {"date": "1994-01-14", "close": 1.05, "volume": null}, {"date": "1994-01-17", "close": 1.05, "volume": null}, {"date": "1994-01-18", "close": 1.05, "volume": null}, {"date": "1994-01-19", "close": 1.05, "volume": null}, {"date": "1994-01-20", "close": 1.05, "volume": null}, {"date": "1994-01-21", "close": 1.05, "volume": null}, {"date": "1994-01-24", "close": 1.05, "volume": null}, {"date": "1994-01-25", "close": 1.05, "volume": null}, {"date": "1994-01-26", "close": 1.05, "volume": null}, {"date": "1994-01-27", "close": 1.05, "volume": null}, {"date": "1994-01-28", "close": 1.05, "volume": null}, {"date": "1994-01-31", "close": 1.05, "volume": null}, {"date": "1994-02-01", "close": 1.05, "volume": null}, {"date": "1994-02-02", "close": 1.05, "volume": null}, {"date": "1994-02-03", "close": 1.05, "volume": null}, {"date": "1994-02-04", "close": 1.05, "volume": null}, {"date": "1994-02-07", "close": 1.05, "volume": null}, {"date": "1994-02-08", "close": 1.05, "volume": null}, {"date": "1994-02-09", "close": 1.05, "volume": null}, {"date": "1994-02-10", "close": 1.05, "volume": null}, {"date": "1994-02-11", "close": 1.05, "volume": null}, {"date": "1994-02-14", "close": 1.05, "volume": null}, {"date": "1994-02-15", "close": 1.05, "volume": null}, {"date": "1994-02-16", "close": 1.05, "volume": null}, {"date": "1994-02-17", "close": 1.05, "volume": null}, {"date": "1994-02-18", "close": 1.05, "volume": null}, {"date": "1994-02-21", "close": 1.05, "volume": null}, {"date": "1994-02-22", "close": 1.05, "volume": null}, {"date": "1994-02-23", "close": 1.05, "volume": null}, {"date": "1994-02-24", "close": 1.05, "volume": null}, {"date": "1994-02-25", "close": 1.05, "volume": null}, {"date": "1994-02-28", "close": 1.05, "volume": null}, {"date": "1994-03-01", "close": 1.05, "volume": null}, {"date": "1994-03-02", "close": 1.05, "volume": null}, {"date": "1994-03-03", "close": 1.05, "volume": null}, {"date": "1994-03-04", "close": 1.05, "volume": null}, {"date": "1994-03-07", "close": 1.05, "volume": null}, {"date": "1994-03-08", "close": 1.05, "volume": null}, {"date": "1994-03-09", "close": 1.05, "volume": null}, {"date": "1994-03-10", "close": 1.05, "volume": null}, {"date": "1994-03-11", "close": 1.05, "volume": null}, {"date": "1994-03-14", "close": 1.15, "volume": 2900.0}, {"date": "1994-03-15", "close": 1.15, "volume": null}, {"date": "1994-03-16", "close": 1.15, "volume": null}, {"date": "1994-03-17", "close": 1.15, "volume": null}, {"date": "1994-03-18", "close": 1.15, "volume": null}, {"date": "1994-03-21", "close": 1.15, "volume": null}, {"date": "1994-03-22", "close": 1.15, "volume": null}, {"date": "1994-03-23", "close": 1.15, "volume": null}, {"date": "1994-03-24", "close": 1.15, "volume": null}, {"date": "1994-03-25", "close": 1.15, "volume": null}, {"date": "1994-03-28", "close": 1.15, "volume": null}, {"date": "1994-03-29", "close": 1.15, "volume": null}, {"date": "1994-03-30", "close": 1.15, "volume": null}, {"date": "1994-03-31", "close": 1.15, "volume": null}, {"date": "1994-04-01", "close": 1.15, "volume": null}, {"date": "1994-04-04", "close": 1.15, "volume": null}, {"date": "1994-04-05", "close": 1.15, "volume": null}, {"date": "1994-04-06", "close": 1.15, "volume": null}, {"date": "1994-04-07", "close": 1.15, "volume": null}, {"date": "1994-04-08", "close": 1.15, "volume": null}, {"date": "1994-04-11", "close": 1.15, "volume": null}, {"date": "1994-04-12", "close": 1.15, "volume": null}, {"date": "1994-04-13", "close": 1.15, "volume": null}, {"date": "1994-04-14", "close": 1.15, "volume": null}, {"date": "1994-04-15", "close": 1.15, "volume": null}, {"date": "1994-04-18", "close": 1.15, "volume": null}, {"date": "1994-04-19", "close": 1.15, "volume": null}, {"date": "1994-04-20", "close": 1.15, "volume": null}, {"date": "1994-04-21", "close": 1.15, "volume": null}, {"date": "1994-04-22", "close": 1.15, "volume": null}, {"date": "1994-04-25", "close": 1.15, "volume": null}, {"date": "1994-04-26", "close": 1.15, "volume": 300.0}, {"date": "1994-04-27", "close": 1.15, "volume": null}, {"date": "1994-04-28", "close": 1.15, "volume": null}, {"date": "1994-04-29", "close": 1.15, "volume": null}, {"date": "1994-05-02", "close": 1.15, "volume": null}, {"date": "1994-05-03", "close": 1.15, "volume": null}, {"date": "1994-05-04", "close": 1.15, "volume": null}, {"date": "1994-05-05", "close": 1.15, "volume": null}, {"date": "1994-05-06", "close": 1.15, "volume": null}, {"date": "1994-05-09", "close": 1.15, "volume": null}, {"date": "1994-05-10", "close": 1.15, "volume": null}, {"date": "1994-05-11", "close": 1.15, "volume": null}, {"date": "1994-05-12", "close": 1.15, "volume": null}, {"date": "1994-05-13", "close": 1.15, "volume": null}, {"date": "1994-05-16", "close": 1.15, "volume": null}, {"date": "1994-05-17", "close": 1.15, "volume": null}, {"date": "1994-05-18", "close": 1.15, "volume": null}, {"date": "1994-05-19", "close": 1.15, "volume": null}, {"date": "1994-05-20", "close": 1.15, "volume": null}, {"date": "1994-05-23", "close": 1.15, "volume": null}, {"date": "1994-05-24", "close": 1.2, "volume": 100.0}, {"date": "1994-05-25", "close": 1.2, "volume": null}, {"date": "1994-05-26", "close": 1.2, "volume": null}, {"date": "1994-05-27", "close": 1.2, "volume": null}, {"date": "1994-05-30", "close": 1.2, "volume": null}, {"date": "1994-05-31", "close": 1.2, "volume": null}, {"date": "1994-06-01", "close": 1.2, "volume": null}, {"date": "1994-06-02", "close": 1.2, "volume": null}, {"date": "1994-06-03", "close": 1.2, "volume": null}, {"date": "1994-06-06", "close": 1.2, "volume": null}, {"date": "1994-06-07", "close": 1.2, "volume": null}, {"date": "1994-06-08", "close": 1.2, "volume": 6900.0}, {"date": "1994-06-09", "close": 1.2, "volume": null}, {"date": "1994-06-10", "close": 1.2, "volume": null}, {"date": "1994-06-13", "close": 1.2, "volume": null}, {"date": "1994-06-14", "close": 1.2, "volume": null}, {"date": "1994-06-15", "close": 1.2, "volume": null}, {"date": "1994-06-16", "close": 1.25, "volume": 10000.0}, {"date": "1994-06-17", "close": 1.25, "volume": null}, {"date": "1994-06-20", "close": 1.25, "volume": null}, {"date": "1994-06-21", "close": 1.25, "volume": null}, {"date": "1994-06-22", "close": 1.25, "volume": null}, {"date": "1994-06-23", "close": 1.25, "volume": null}, {"date": "1994-06-24", "close": 1.25, "volume": null}, {"date": "1994-06-27", "close": 1.25, "volume": null}, {"date": "1994-06-28", "close": 1.25, "volume": null}, {"date": "1994-06-29", "close": 1.25, "volume": null}, {"date": "1994-06-30", "close": 1.25, "volume": null}, {"date": "1994-07-01", "close": 1.25, "volume": null}, {"date": "1994-07-04", "close": 1.25, "volume": null}, {"date": "1994-07-05", "close": 1.25, "volume": null}, {"date": "1994-07-06", "close": 1.25, "volume": null}, {"date": "1994-07-07", "close": 1.25, "volume": null}, {"date": "1994-07-08", "close": 1.25, "volume": null}, {"date": "1994-07-11", "close": 1.25, "volume": null}, {"date": "1994-07-12", "close": 1.25, "volume": null}, {"date": "1994-07-13", "close": 1.25, "volume": null}, {"date": "1994-07-14", "close": 1.25, "volume": null}, {"date": "1994-07-15", "close": 1.25, "volume": null}, {"date": "1994-07-18", "close": 1.25, "volume": null}, {"date": "1994-07-19", "close": 1.25, "volume": null}, {"date": "1994-07-20", "close": 1.25, "volume": null}, {"date": "1994-07-21", "close": 1.25, "volume": null}, {"date": "1994-07-22", "close": 1.25, "volume": null}, {"date": "1994-07-25", "close": 1.25, "volume": null}, {"date": "1994-07-26", "close": 1.25, "volume": null}, {"date": "1994-07-27", "close": 1.25, "volume": null}, {"date": "1994-07-28", "close": 1.25, "volume": null}, {"date": "1994-07-29", "close": 1.25, "volume": null}, {"date": "1994-08-01", "close": 1.25, "volume": null}, {"date": "1994-08-02", "close": 1.25, "volume": null}, {"date": "1994-08-03", "close": 1.25, "volume": null}, {"date": "1994-08-04", "close": 1.25, "volume": null}, {"date": "1994-08-05", "close": 1.25, "volume": null}, {"date": "1994-08-08", "close": 1.25, "volume": null}, {"date": "1994-08-09", "close": 1.25, "volume": null}, {"date": "1994-08-10", "close": 1.25, "volume": null}, {"date": "1994-08-11", "close": 1.25, "volume": null}, {"date": "1994-08-12", "close": 1.25, "volume": null}, {"date": "1994-08-15", "close": 1.25, "volume": null}, {"date": "1994-08-16", "close": 1.25, "volume": null}, {"date": "1994-08-17", "close": 1.25, "volume": null}, {"date": "1994-08-18", "close": 1.25, "volume": null}, {"date": "1994-08-19", "close": 1.25, "volume": null}, {"date": "1994-08-22", "close": 1.25, "volume": null}, {"date": "1994-08-23", "close": 1.25, "volume": null}, {"date": "1994-08-24", "close": 1.25, "volume": null}, {"date": "1994-08-25", "close": 1.25, "volume": null}, {"date": "1994-08-26", "close": 1.25, "volume": null}, {"date": "1994-08-29", "close": 1.25, "volume": null}, {"date": "1994-08-30", "close": 1.25, "volume": null}, {"date": "1994-08-31", "close": 1.25, "volume": null}, {"date": "1994-09-01", "close": 1.25, "volume": null}, {"date": "1994-09-02", "close": 1.25, "volume": null}, {"date": "1994-09-05", "close": 1.25, "volume": null}, {"date": "1994-09-06", "close": 1.25, "volume": null}, {"date": "1994-09-07", "close": 1.25, "volume": null}, {"date": "1994-09-08", "close": 1.25, "volume": null}, {"date": "1994-09-09", "close": 1.25, "volume": null}, {"date": "1994-09-12", "close": 1.25, "volume": null}, {"date": "1994-09-13", "close": 1.25, "volume": null}, {"date": "1994-09-14", "close": 1.25, "volume": null}, {"date": "1994-09-15", "close": 1.25, "volume": null}, {"date": "1994-09-16", "close": 1.25, "volume": null}, {"date": "1994-09-19", "close": 1.25, "volume": null}, {"date": "1994-09-20", "close": 1.25, "volume": null}, {"date": "1994-09-21", "close": 1.25, "volume": null}, {"date": "1994-09-22", "close": 1.25, "volume": null}, {"date": "1994-09-23", "close": 1.25, "volume": null}, {"date": "1994-09-26", "close": 1.25, "volume": null}, {"date": "1994-09-27", "close": 1.25, "volume": null}, {"date": "1994-09-28", "close": 1.25, "volume": null}, {"date": "1994-09-29", "close": 1.25, "volume": null}, {"date": "1994-09-30", "close": 1.25, "volume": null}, {"date": "1994-10-03", "close": 1.25, "volume": null}, {"date": "1994-10-04", "close": 1.25, "volume": null}, {"date": "1994-10-05", "close": 1.25, "volume": null}, {"date": "1994-10-06", "close": 1.25, "volume": null}, {"date": "1994-10-07", "close": 1.25, "volume": null}, {"date": "1994-10-10", "close": 1.25, "volume": null}, {"date": "1994-10-11", "close": 1.25, "volume": null}, {"date": "1994-10-12", "close": 1.25, "volume": null}, {"date": "1994-10-13", "close": 1.25, "volume": null}, {"date": "1994-10-14", "close": 1.25, "volume": null}, {"date": "1994-10-17", "close": 1.25, "volume": null}, {"date": "1994-10-18", "close": 1.25, "volume": null}, {"date": "1994-10-19", "close": 1.25, "volume": null}, {"date": "1994-10-20", "close": 1.25, "volume": null}, {"date": "1994-10-21", "close": 1.25, "volume": null}, {"date": "1994-10-24", "close": 1.25, "volume": null}, {"date": "1994-10-25", "close": 1.25, "volume": 300.0}, {"date": "1994-10-26", "close": 1.25, "volume": null}, {"date": "1994-10-27", "close": 1.3, "volume": 3200.0}, {"date": "1994-10-28", "close": 1.3, "volume": null}, {"date": "1994-10-31", "close": 1.3, "volume": null}, {"date": "1994-11-01", "close": 1.3, "volume": null}, {"date": "1994-11-02", "close": 1.3, "volume": null}, {"date": "1994-11-03", "close": 1.3, "volume": null}, {"date": "1994-11-04", "close": 1.3, "volume": null}, {"date": "1994-11-07", "close": 1.3, "volume": null}, {"date": "1994-11-08", "close": 1.3, "volume": null}, {"date": "1994-11-09", "close": 1.3, "volume": null}, {"date": "1994-11-10", "close": 1.3, "volume": null}, {"date": "1994-11-11", "close": 1.3, "volume": null}, {"date": "1994-11-14", "close": 1.3, "volume": null}, {"date": "1994-11-15", "close": 1.3, "volume": null}, {"date": "1994-11-16", "close": 1.3, "volume": null}, {"date": "1994-11-17", "close": 1.3, "volume": null}, {"date": "1994-11-18", "close": 1.3, "volume": null}, {"date": "1994-11-21", "close": 1.26, "volume": 1300.0}, {"date": "1994-11-22", "close": 1.26, "volume": 100.0}, {"date": "1994-11-23", "close": 1.26, "volume": null}, {"date": "1994-11-24", "close": 1.26, "volume": null}, {"date": "1994-11-25", "close": 1.26, "volume": null}, {"date": "1994-11-28", "close": 1.26, "volume": null}, {"date": "1994-11-29", "close": 1.26, "volume": null}, {"date": "1994-11-30", "close": 1.26, "volume": null}, {"date": "1994-12-01", "close": 1.26, "volume": null}, {"date": "1994-12-02", "close": 1.26, "volume": null}, {"date": "1994-12-05", "close": 1.26, "volume": null}, {"date": "1994-12-06", "close": 1.26, "volume": null}, {"date": "1994-12-07", "close": 1.26, "volume": null}, {"date": "1994-12-08", "close": 1.26, "volume": null}, {"date": "1994-12-09", "close": 1.26, "volume": null}, {"date": "1994-12-12", "close": 1.26, "volume": null}, {"date": "1994-12-13", "close": 1.26, "volume": null}, {"date": "1994-12-14", "close": 1.26, "volume": null}, {"date": "1994-12-15", "close": 1.26, "volume": null}, {"date": "1994-12-16", "close": 1.26, "volume": null}, {"date": "1994-12-19", "close": 1.26, "volume": null}, {"date": "1994-12-20", "close": 1.26, "volume": null}, {"date": "1994-12-21", "close": 1.26, "volume": null}, {"date": "1994-12-22", "close": 1.26, "volume": null}, {"date": "1994-12-23", "close": 1.26, "volume": null}, {"date": "1994-12-26", "close": 1.26, "volume": null}, {"date": "1994-12-27", "close": 1.26, "volume": null}, {"date": "1994-12-28", "close": 1.26, "volume": null}, {"date": "1994-12-29", "close": 1.26, "volume": null}, {"date": "1994-12-30", "close": 1.26, "volume": null}, {"date": "1995-01-02", "close": 1.26, "volume": null}, {"date": "1995-01-03", "close": 1.26, "volume": null}, {"date": "1995-01-04", "close": 1.26, "volume": null}, {"date": "1995-01-05", "close": 1.26, "volume": null}, {"date": "1995-01-06", "close": 1.26, "volume": null}, {"date": "1995-01-09", "close": 1.26, "volume": null}, {"date": "1995-01-10", "close": 1.26, "volume": null}, {"date": "1995-01-11", "close": 1.26, "volume": null}, {"date": "1995-01-12", "close": 1.26, "volume": null}, {"date": "1995-01-13", "close": 1.26, "volume": null}, {"date": "1995-01-16", "close": 1.26, "volume": null}, {"date": "1995-01-17", "close": 1.26, "volume": 500.0}, {"date": "1995-01-18", "close": 1.26, "volume": null}, {"date": "1995-01-19", "close": 1.26, "volume": null}, {"date": "1995-01-20", "close": 1.26, "volume": null}, {"date": "1995-01-23", "close": 1.26, "volume": 5000.0}, {"date": "1995-01-24", "close": 1.26, "volume": null}, {"date": "1995-01-25", "close": 1.26, "volume": null}, {"date": "1995-01-26", "close": 1.26, "volume": null}, {"date": "1995-01-27", "close": 1.26, "volume": null}, {"date": "1995-01-30", "close": 1.26, "volume": null}, {"date": "1995-01-31", "close": 1.26, "volume": null}, {"date": "1995-02-01", "close": 1.26, "volume": null}, {"date": "1995-02-02", "close": 1.2, "volume": 1200.0}, {"date": "1995-02-03", "close": 1.15, "volume": 1200.0}, {"date": "1995-02-06", "close": 1.15, "volume": null}, {"date": "1995-02-07", "close": 1.15, "volume": null}, {"date": "1995-02-08", "close": 1.15, "volume": null}, {"date": "1995-02-09", "close": 1.15, "volume": null}, {"date": "1995-02-10", "close": 1.15, "volume": null}, {"date": "1995-02-13", "close": 1.15, "volume": null}, {"date": "1995-02-14", "close": 1.15, "volume": null}, {"date": "1995-02-15", "close": 1.15, "volume": null}, {"date": "1995-02-16", "close": 1.15, "volume": null}, {"date": "1995-02-17", "close": 1.15, "volume": null}, {"date": "1995-02-20", "close": 1.15, "volume": null}, {"date": "1995-02-21", "close": 1.15, "volume": null}, {"date": "1995-02-22", "close": 1.15, "volume": null}, {"date": "1995-02-23", "close": 1.15, "volume": null}, {"date": "1995-02-24", "close": 1.15, "volume": null}, {"date": "1995-02-27", "close": 1.15, "volume": null}, {"date": "1995-02-28", "close": 1.15, "volume": null}, {"date": "1995-03-01", "close": 1.15, "volume": null}, {"date": "1995-03-02", "close": 1.15, "volume": null}, {"date": "1995-03-03", "close": 1.15, "volume": null}, {"date": "1995-03-06", "close": 1.15, "volume": null}, {"date": "1995-03-07", "close": 1.15, "volume": null}, {"date": "1995-03-08", "close": 1.15, "volume": null}, {"date": "1995-03-09", "close": 1.15, "volume": null}, {"date": "1995-03-10", "close": 1.15, "volume": null}, {"date": "1995-03-13", "close": 1.15, "volume": null}, {"date": "1995-03-14", "close": 1.15, "volume": null}, {"date": "1995-03-15", "close": 1.15, "volume": null}, {"date": "1995-03-16", "close": 1.15, "volume": null}, {"date": "1995-03-17", "close": 1.15, "volume": null}, {"date": "1995-03-20", "close": 1.15, "volume": null}, {"date": "1995-03-21", "close": 1.15, "volume": null}, {"date": "1995-03-22", "close": 1.15, "volume": null}, {"date": "1995-03-23", "close": 1.15, "volume": null}, {"date": "1995-03-24", "close": 1.15, "volume": null}, {"date": "1995-03-27", "close": 1.15, "volume": null}, {"date": "1995-03-28", "close": 1.15, "volume": null}, {"date": "1995-03-29", "close": 1.15, "volume": null}, {"date": "1995-03-30", "close": 1.15, "volume": null}, {"date": "1995-03-31", "close": 1.15, "volume": null}, {"date": "1995-04-03", "close": 1.15, "volume": null}, {"date": "1995-04-04", "close": 1.15, "volume": null}, {"date": "1995-04-05", "close": 1.15, "volume": null}, {"date": "1995-04-06", "close": 1.15, "volume": null}, {"date": "1995-04-07", "close": 1.15, "volume": null}, {"date": "1995-04-10", "close": 1.15, "volume": null}, {"date": "1995-04-11", "close": 1.15, "volume": null}, {"date": "1995-04-12", "close": 1.15, "volume": null}, {"date": "1995-04-13", "close": 1.15, "volume": null}, {"date": "1995-04-14", "close": 1.15, "volume": null}, {"date": "1995-04-17", "close": 1.15, "volume": null}, {"date": "1995-04-18", "close": 1.15, "volume": null}, {"date": "1995-04-19", "close": 1.15, "volume": null}, {"date": "1995-04-20", "close": 1.15, "volume": null}, {"date": "1995-04-21", "close": 1.15, "volume": null}, {"date": "1995-04-24", "close": 1.15, "volume": null}, {"date": "1995-04-25", "close": 1.15, "volume": null}, {"date": "1995-04-26", "close": 1.15, "volume": null}, {"date": "1995-04-27", "close": 1.15, "volume": null}, {"date": "1995-04-28", "close": 1.15, "volume": null}, {"date": "1995-05-01", "close": 1.15, "volume": null}, {"date": "1995-05-02", "close": 1.15, "volume": null}, {"date": "1995-05-03", "close": 1.15, "volume": null}, {"date": "1995-05-04", "close": 1.15, "volume": null}, {"date": "1995-05-05", "close": 1.15, "volume": null}, {"date": "1995-05-08", "close": 1.15, "volume": null}, {"date": "1995-05-09", "close": 1.15, "volume": null}, {"date": "1995-05-10", "close": 1.15, "volume": null}, {"date": "1995-05-11", "close": 1.15, "volume": null}, {"date": "1995-05-12", "close": 1.15, "volume": null}, {"date": "1995-05-15", "close": 1.15, "volume": null}, {"date": "1995-05-16", "close": 1.15, "volume": null}, {"date": "1995-05-17", "close": 1.15, "volume": null}, {"date": "1995-05-18", "close": 1.1, "volume": 1500.0}, {"date": "1995-05-19", "close": 1.1, "volume": 200.0}, {"date": "1995-05-22", "close": 1.1, "volume": null}, {"date": "1995-05-23", "close": 1.1, "volume": null}, {"date": "1995-05-24", "close": 1.1, "volume": null}, {"date": "1995-05-25", "close": 1.1, "volume": null}, {"date": "1995-05-26", "close": 1.1, "volume": null}, {"date": "1995-05-29", "close": 1.1, "volume": null}, {"date": "1995-05-30", "close": 1.1, "volume": null}, {"date": "1995-05-31", "close": 1.1, "volume": null}, {"date": "1995-06-01", "close": 1.1, "volume": null}, {"date": "1995-06-02", "close": 1.1, "volume": null}, {"date": "1995-06-05", "close": 1.1, "volume": null}, {"date": "1995-06-06", "close": 1.1, "volume": null}, {"date": "1995-06-07", "close": 1.1, "volume": null}, {"date": "1995-06-08", "close": 1.1, "volume": null}, {"date": "1995-06-09", "close": 1.1, "volume": null}, {"date": "1995-06-12", "close": 1.1, "volume": null}, {"date": "1995-06-13", "close": 1.1, "volume": null}, {"date": "1995-06-14", "close": 1.1, "volume": null}, {"date": "1995-06-15", "close": 1.1, "volume": null}, {"date": "1995-06-16", "close": 1.1, "volume": null}, {"date": "1995-06-19", "close": 1.1, "volume": null}, {"date": "1995-06-20", "close": 1.1, "volume": null}, {"date": "1995-06-21", "close": 1.1, "volume": null}, {"date": "1995-06-22", "close": 1.1, "volume": null}, {"date": "1995-06-23", "close": 1.1, "volume": null}, {"date": "1995-06-26", "close": 1.1, "volume": null}, {"date": "1995-06-27", "close": 1.1, "volume": null}, {"date": "1995-06-28", "close": 1.1, "volume": null}, {"date": "1995-06-29", "close": 1.1, "volume": null}, {"date": "1995-06-30", "close": 1.1, "volume": null}, {"date": "1995-07-03", "close": 1.1, "volume": null}, {"date": "1995-07-04", "close": 1.1, "volume": null}, {"date": "1995-07-05", "close": 1.1, "volume": null}, {"date": "1995-07-06", "close": 1.1, "volume": null}, {"date": "1995-07-07", "close": 1.1, "volume": null}, {"date": "1995-07-10", "close": 1.1, "volume": null}, {"date": "1995-07-11", "close": 1.1, "volume": null}, {"date": "1995-07-12", "close": 1.1, "volume": null}, {"date": "1995-07-13", "close": 1.1, "volume": null}, {"date": "1995-07-14", "close": 1.1, "volume": null}, {"date": "1995-07-17", "close": 1.1, "volume": null}, {"date": "1995-07-18", "close": 1.1, "volume": null}, {"date": "1995-07-19", "close": 1.1, "volume": null}, {"date": "1995-07-20", "close": 1.1, "volume": null}, {"date": "1995-07-21", "close": 1.1, "volume": null}, {"date": "1995-07-24", "close": 1.1, "volume": null}, {"date": "1995-07-25", "close": 1.1, "volume": null}, {"date": "1995-07-26", "close": 1.1, "volume": null}, {"date": "1995-07-27", "close": 1.1, "volume": null}, {"date": "1995-07-28", "close": 1.1, "volume": null}, {"date": "1995-07-31", "close": 1.1, "volume": null}, {"date": "1995-08-01", "close": 1.1, "volume": null}, {"date": "1995-08-02", "close": 1.1, "volume": null}, {"date": "1995-08-03", "close": 1.1, "volume": null}, {"date": "1995-08-04", "close": 1.1, "volume": null}, {"date": "1995-08-07", "close": 1.1, "volume": 1600.0}, {"date": "1995-08-08", "close": 1.1, "volume": null}, {"date": "1995-08-09", "close": 1.1, "volume": null}, {"date": "1995-08-10", "close": 1.1, "volume": null}, {"date": "1995-08-11", "close": 1.1, "volume": null}, {"date": "1995-08-14", "close": 1.1, "volume": null}, {"date": "1995-08-15", "close": 1.1, "volume": null}, {"date": "1995-08-16", "close": 1.1, "volume": null}, {"date": "1995-08-17", "close": 1.1, "volume": null}, {"date": "1995-08-18", "close": 1.1, "volume": null}, {"date": "1995-08-21", "close": 1.1, "volume": null}, {"date": "1995-08-22", "close": 1.1, "volume": null}, {"date": "1995-08-23", "close": 1.1, "volume": null}, {"date": "1995-08-24", "close": 1.1, "volume": null}, {"date": "1995-08-25", "close": 1.1, "volume": null}, {"date": "1995-08-28", "close": 1.1, "volume": null}, {"date": "1995-08-29", "close": 1.1, "volume": null}, {"date": "1995-08-30", "close": 1.1, "volume": null}, {"date": "1995-08-31", "close": 1.1, "volume": null}, {"date": "1995-09-01", "close": 1.1, "volume": null}, {"date": "1995-09-04", "close": 1.1, "volume": null}, {"date": "1995-09-05", "close": 1.1, "volume": null}, {"date": "1995-09-06", "close": 1.1, "volume": null}, {"date": "1995-09-07", "close": 1.1, "volume": null}, {"date": "1995-09-08", "close": 1.1, "volume": null}, {"date": "1995-09-11", "close": 1.1, "volume": null}, {"date": "1995-09-12", "close": 1.1, "volume": null}, {"date": "1995-09-13", "close": 1.1, "volume": null}, {"date": "1995-09-14", "close": 1.1, "volume": null}, {"date": "1995-09-15", "close": 1.1, "volume": null}, {"date": "1995-09-18", "close": 1.1, "volume": null}, {"date": "1995-09-19", "close": 1.1, "volume": null}, {"date": "1995-09-20", "close": 1.1, "volume": null}, {"date": "1995-09-21", "close": 1.1, "volume": null}, {"date": "1995-09-22", "close": 1.1, "volume": null}, {"date": "1995-09-25", "close": 1.1, "volume": null}, {"date": "1995-09-26", "close": 1.1, "volume": null}, {"date": "1995-09-27", "close": 1.1, "volume": null}, {"date": "1995-09-28", "close": 1.1, "volume": null}, {"date": "1995-09-29", "close": 1.1, "volume": null}, {"date": "1995-10-02", "close": 1.1, "volume": null}, {"date": "1995-10-03", "close": 1.1, "volume": null}, {"date": "1995-10-04", "close": 1.1, "volume": null}, {"date": "1995-10-05", "close": 1.1, "volume": null}, {"date": "1995-10-06", "close": 1.1, "volume": null}, {"date": "1995-10-09", "close": 1.1, "volume": null}, {"date": "1995-10-10", "close": 1.1, "volume": null}, {"date": "1995-10-11", "close": 1.1, "volume": null}, {"date": "1995-10-12", "close": 1.1, "volume": null}, {"date": "1995-10-13", "close": 1.1, "volume": null}, {"date": "1995-10-16", "close": 1.1, "volume": null}, {"date": "1995-10-17", "close": 1.1, "volume": null}, {"date": "1995-10-18", "close": 1.1, "volume": null}, {"date": "1995-10-19", "close": 1.1, "volume": null}, {"date": "1995-10-20", "close": 1.1, "volume": null}, {"date": "1995-10-23", "close": 1.1, "volume": null}, {"date": "1995-10-24", "close": 1.1, "volume": null}, {"date": "1995-10-25", "close": 1.1, "volume": null}, {"date": "1995-10-26", "close": 1.1, "volume": null}, {"date": "1995-10-27", "close": 1.1, "volume": null}, {"date": "1995-10-30", "close": 1.1, "volume": null}, {"date": "1995-10-31", "close": 1.1, "volume": null}, {"date": "1995-11-01", "close": 1.1, "volume": null}, {"date": "1995-11-02", "close": 1.1, "volume": null}, {"date": "1995-11-03", "close": 1.1, "volume": null}, {"date": "1995-11-06", "close": 1.1, "volume": null}, {"date": "1995-11-07", "close": 1.1, "volume": null}, {"date": "1995-11-08", "close": 1.1, "volume": null}, {"date": "1995-11-09", "close": 1.1, "volume": null}, {"date": "1995-11-10", "close": 1.1, "volume": null}, {"date": "1995-11-13", "close": 1.1, "volume": null}, {"date": "1995-11-14", "close": 1.1, "volume": null}, {"date": "1995-11-15", "close": 1.1, "volume": null}, {"date": "1995-11-16", "close": 1.1, "volume": null}, {"date": "1995-11-17", "close": 1.1, "volume": null}, {"date": "1995-11-20", "close": 1.1, "volume": null}, {"date": "1995-11-21", "close": 1.1, "volume": null}, {"date": "1995-11-22", "close": 1.1, "volume": null}, {"date": "1995-11-23", "close": 1.1, "volume": null}, {"date": "1995-11-24", "close": 1.1, "volume": null}, {"date": "1995-11-27", "close": 1.1, "volume": null}, {"date": "1995-11-28", "close": 1.1, "volume": null}, {"date": "1995-11-29", "close": 1.1, "volume": null}, {"date": "1995-11-30", "close": 1.1, "volume": null}, {"date": "1995-12-01", "close": 1.1, "volume": null}, {"date": "1995-12-04", "close": 1.1, "volume": null}, {"date": "1995-12-05", "close": 1.1, "volume": null}, {"date": "1995-12-06", "close": 1.1, "volume": null}, {"date": "1995-12-07", "close": 1.1, "volume": null}, {"date": "1995-12-08", "close": 1.1, "volume": null}, {"date": "1995-12-11", "close": 1.1, "volume": null}, {"date": "1995-12-12", "close": 1.1, "volume": null}, {"date": "1995-12-13", "close": 1.1, "volume": null}, {"date": "1995-12-14", "close": 1.1, "volume": null}, {"date": "1995-12-15", "close": 1.1, "volume": null}, {"date": "1995-12-18", "close": 1.1, "volume": null}, {"date": "1995-12-19", "close": 1.1, "volume": null}, {"date": "1995-12-20", "close": 1.1, "volume": null}, {"date": "1995-12-21", "close": 1.1, "volume": null}, {"date": "1995-12-22", "close": 1.1, "volume": null}, {"date": "1995-12-25", "close": 1.1, "volume": null}, {"date": "1995-12-26", "close": 1.1, "volume": null}, {"date": "1995-12-27", "close": 1.1, "volume": null}, {"date": "1995-12-28", "close": 1.1, "volume": null}, {"date": "1995-12-29", "close": 1.1, "volume": null}, {"date": "1996-01-01", "close": 1.1, "volume": null}, {"date": "1996-01-02", "close": 1.1, "volume": null}, {"date": "1996-01-03", "close": 1.1, "volume": null}, {"date": "1996-01-04", "close": 1.1, "volume": null}, {"date": "1996-01-05", "close": 1.1, "volume": null}, {"date": "1996-01-08", "close": 1.1, "volume": null}, {"date": "1996-01-09", "close": 1.1, "volume": null}, {"date": "1996-01-10", "close": 1.1, "volume": null}, {"date": "1996-01-11", "close": 1.2, "volume": 3000.0}, {"date": "1996-01-12", "close": 1.2, "volume": null}, {"date": "1996-01-15", "close": 1.2, "volume": null}, {"date": "1996-01-16", "close": 1.2, "volume": 2500.0}, {"date": "1996-01-17", "close": 1.2, "volume": null}, {"date": "1996-01-18", "close": 1.2, "volume": null}, {"date": "1996-01-19", "close": 1.2, "volume": null}, {"date": "1996-01-22", "close": 1.2, "volume": null}, {"date": "1996-01-23", "close": 1.2, "volume": null}, {"date": "1996-01-24", "close": 1.2, "volume": null}, {"date": "1996-01-25", "close": 1.2, "volume": null}, {"date": "1996-01-26", "close": 1.2, "volume": null}, {"date": "1996-01-29", "close": 1.2, "volume": null}, {"date": "1996-01-30", "close": 1.2, "volume": null}, {"date": "1996-01-31", "close": 1.2, "volume": null}, {"date": "1996-02-01", "close": 1.2, "volume": 1600.0}, {"date": "1996-02-02", "close": 1.2, "volume": null}, {"date": "1996-02-05", "close": 1.2, "volume": null}, {"date": "1996-02-06", "close": 1.2, "volume": 1900.0}, {"date": "1996-02-07", "close": 1.2, "volume": null}, {"date": "1996-02-08", "close": 1.2, "volume": null}, {"date": "1996-02-09", "close": 1.2, "volume": null}, {"date": "1996-02-12", "close": 1.2, "volume": null}, {"date": "1996-02-13", "close": 1.2, "volume": null}, {"date": "1996-02-14", "close": 1.2, "volume": null}, {"date": "1996-02-15", "close": 1.2, "volume": null}, {"date": "1996-02-16", "close": 1.2, "volume": null}, {"date": "1996-02-19", "close": 1.2, "volume": null}, {"date": "1996-02-20", "close": 1.2, "volume": null}, {"date": "1996-02-21", "close": 1.2, "volume": null}, {"date": "1996-02-22", "close": 1.2, "volume": null}, {"date": "1996-02-23", "close": 1.2, "volume": null}, {"date": "1996-02-26", "close": 1.2, "volume": null}, {"date": "1996-02-27", "close": 1.2, "volume": null}, {"date": "1996-02-28", "close": 1.2, "volume": null}, {"date": "1996-02-29", "close": 1.2, "volume": null}, {"date": "1996-03-01", "close": 1.2, "volume": null}, {"date": "1996-03-04", "close": 1.2, "volume": null}, {"date": "1996-03-05", "close": 1.2, "volume": null}, {"date": "1996-03-06", "close": 1.2, "volume": null}, {"date": "1996-03-07", "close": 1.2, "volume": null}, {"date": "1996-03-08", "close": 1.22, "volume": 2500.0}, {"date": "1996-03-11", "close": 1.22, "volume": null}, {"date": "1996-03-12", "close": 1.21, "volume": 300.0}, {"date": "1996-03-13", "close": 1.21, "volume": null}, {"date": "1996-03-14", "close": 1.21, "volume": null}, {"date": "1996-03-15", "close": 1.21, "volume": null}, {"date": "1996-03-18", "close": 1.21, "volume": null}, {"date": "1996-03-19", "close": 1.21, "volume": null}, {"date": "1996-03-20", "close": 1.21, "volume": null}, {"date": "1996-03-21", "close": 1.21, "volume": null}, {"date": "1996-03-22", "close": 1.21, "volume": null}, {"date": "1996-03-25", "close": 1.21, "volume": null}, {"date": "1996-03-26", "close": 1.21, "volume": null}, {"date": "1996-03-27", "close": 1.21, "volume": null}, {"date": "1996-03-28", "close": 1.21, "volume": null}, {"date": "1996-03-29", "close": 1.21, "volume": null}, {"date": "1996-04-01", "close": 1.21, "volume": null}, {"date": "1996-04-02", "close": 1.21, "volume": null}, {"date": "1996-04-03", "close": 1.21, "volume": null}, {"date": "1996-04-04", "close": 1.21, "volume": null}, {"date": "1996-04-05", "close": 1.21, "volume": null}, {"date": "1996-04-08", "close": 1.21, "volume": null}, {"date": "1996-04-09", "close": 1.21, "volume": null}, {"date": "1996-04-10", "close": 1.21, "volume": null}, {"date": "1996-04-11", "close": 1.21, "volume": null}, {"date": "1996-04-12", "close": 1.21, "volume": null}, {"date": "1996-04-15", "close": 1.21, "volume": null}, {"date": "1996-04-16", "close": 1.21, "volume": null}, {"date": "1996-04-17", "close": 1.21, "volume": null}, {"date": "1996-04-18", "close": 1.21, "volume": null}, {"date": "1996-04-19", "close": 1.21, "volume": 400.0}, {"date": "1996-04-22", "close": 1.21, "volume": null}, {"date": "1996-04-23", "close": 1.21, "volume": null}, {"date": "1996-04-24", "close": 1.21, "volume": null}, {"date": "1996-04-25", "close": 1.21, "volume": null}, {"date": "1996-04-26", "close": 1.21, "volume": null}, {"date": "1996-04-29", "close": 1.21, "volume": null}, {"date": "1996-04-30", "close": 1.21, "volume": null}, {"date": "1996-05-01", "close": 1.21, "volume": null}, {"date": "1996-05-02", "close": 1.21, "volume": null}, {"date": "1996-05-03", "close": 1.21, "volume": null}, {"date": "1996-05-06", "close": 1.21, "volume": null}, {"date": "1996-05-07", "close": 1.21, "volume": null}, {"date": "1996-05-08", "close": 1.21, "volume": null}, {"date": "1996-05-09", "close": 1.21, "volume": null}, {"date": "1996-05-10", "close": 1.21, "volume": null}, {"date": "1996-05-13", "close": 1.21, "volume": null}, {"date": "1996-05-14", "close": 1.21, "volume": null}, {"date": "1996-05-15", "close": 1.21, "volume": null}, {"date": "1996-05-16", "close": 1.21, "volume": null}, {"date": "1996-05-17", "close": 1.21, "volume": null}, {"date": "1996-05-20", "close": 1.21, "volume": null}, {"date": "1996-05-21", "close": 1.21, "volume": null}, {"date": "1996-05-22", "close": 1.21, "volume": null}, {"date": "1996-05-23", "close": 1.21, "volume": null}, {"date": "1996-05-24", "close": 1.21, "volume": null}, {"date": "1996-05-27", "close": 1.21, "volume": null}, {"date": "1996-05-28", "close": 1.21, "volume": null}, {"date": "1996-05-29", "close": 1.21, "volume": null}, {"date": "1996-05-30", "close": 1.21, "volume": null}, {"date": "1996-05-31", "close": 1.21, "volume": null}, {"date": "1996-06-03", "close": 1.21, "volume": null}, {"date": "1996-06-04", "close": 1.21, "volume": null}, {"date": "1996-06-05", "close": 1.21, "volume": null}, {"date": "1996-06-06", "close": 1.21, "volume": null}, {"date": "1996-06-07", "close": 1.21, "volume": null}, {"date": "1996-06-10", "close": 1.21, "volume": null}, {"date": "1996-06-11", "close": 1.21, "volume": null}, {"date": "1996-06-12", "close": 1.21, "volume": null}, {"date": "1996-06-13", "close": 1.21, "volume": null}, {"date": "1996-06-14", "close": 1.21, "volume": null}, {"date": "1996-06-17", "close": 1.21, "volume": null}, {"date": "1996-06-18", "close": 1.21, "volume": null}, {"date": "1996-06-19", "close": 1.21, "volume": null}, {"date": "1996-06-20", "close": 1.21, "volume": null}, {"date": "1996-06-21", "close": 1.21, "volume": null}, {"date": "1996-06-24", "close": 1.21, "volume": null}, {"date": "1996-06-25", "close": 1.21, "volume": null}, {"date": "1996-06-26", "close": 1.21, "volume": null}, {"date": "1996-06-27", "close": 1.21, "volume": null}, {"date": "1996-06-28", "close": 1.21, "volume": null}, {"date": "1996-07-01", "close": 1.21, "volume": null}, {"date": "1996-07-02", "close": 1.21, "volume": null}, {"date": "1996-07-03", "close": 1.21, "volume": null}, {"date": "1996-07-04", "close": 1.21, "volume": null}, {"date": "1996-07-05", "close": 1.21, "volume": null}, {"date": "1996-07-08", "close": 1.21, "volume": null}, {"date": "1996-07-09", "close": 1.21, "volume": null}, {"date": "1996-07-10", "close": 1.21, "volume": null}, {"date": "1996-07-11", "close": 1.21, "volume": null}, {"date": "1996-07-12", "close": 1.21, "volume": null}, {"date": "1996-07-15", "close": 1.21, "volume": null}, {"date": "1996-07-16", "close": 1.21, "volume": null}, {"date": "1996-07-17", "close": 1.21, "volume": null}, {"date": "1996-07-18", "close": 1.21, "volume": null}, {"date": "1996-07-19", "close": 1.21, "volume": null}, {"date": "1996-07-22", "close": 1.21, "volume": null}, {"date": "1996-07-23", "close": 1.21, "volume": null}, {"date": "1996-07-24", "close": 1.21, "volume": null}, {"date": "1996-07-25", "close": 1.21, "volume": null}, {"date": "1996-07-26", "close": 1.21, "volume": null}, {"date": "1996-07-29", "close": 1.21, "volume": null}, {"date": "1996-07-30", "close": 1.21, "volume": null}, {"date": "1996-07-31", "close": 1.21, "volume": null}, {"date": "1996-08-01", "close": 1.21, "volume": null}, {"date": "1996-08-02", "close": 1.21, "volume": null}, {"date": "1996-08-05", "close": 1.21, "volume": null}, {"date": "1996-08-06", "close": 1.21, "volume": null}, {"date": "1996-08-07", "close": 1.21, "volume": null}, {"date": "1996-08-08", "close": 1.21, "volume": null}, {"date": "1996-08-09", "close": 1.21, "volume": null}, {"date": "1996-08-12", "close": 1.21, "volume": null}, {"date": "1996-08-13", "close": 1.21, "volume": null}, {"date": "1996-08-14", "close": 1.21, "volume": null}, {"date": "1996-08-15", "close": 1.21, "volume": null}, {"date": "1996-08-16", "close": 1.21, "volume": null}, {"date": "1996-08-19", "close": 1.21, "volume": null}, {"date": "1996-08-20", "close": 1.21, "volume": null}, {"date": "1996-08-21", "close": 1.21, "volume": null}, {"date": "1996-08-22", "close": 1.21, "volume": null}, {"date": "1996-08-23", "close": 1.21, "volume": null}, {"date": "1996-08-26", "close": 1.21, "volume": null}, {"date": "1996-08-27", "close": 1.21, "volume": null}, {"date": "1996-08-28", "close": 1.21, "volume": null}, {"date": "1996-08-29", "close": 1.21, "volume": null}, {"date": "1996-08-30", "close": 1.21, "volume": null}, {"date": "1996-09-02", "close": 1.21, "volume": null}, {"date": "1996-09-03", "close": 1.21, "volume": null}, {"date": "1996-09-04", "close": 1.21, "volume": null}, {"date": "1996-09-05", "close": 1.21, "volume": null}, {"date": "1996-09-06", "close": 1.21, "volume": null}, {"date": "1996-09-09", "close": 1.21, "volume": null}, {"date": "1996-09-10", "close": 1.21, "volume": null}, {"date": "1996-09-11", "close": 1.21, "volume": null}, {"date": "1996-09-12", "close": 1.21, "volume": null}, {"date": "1996-09-13", "close": 1.21, "volume": null}, {"date": "1996-09-16", "close": 1.21, "volume": null}, {"date": "1996-09-17", "close": 1.21, "volume": null}, {"date": "1996-09-18", "close": 1.21, "volume": null}, {"date": "1996-09-19", "close": 1.21, "volume": null}, {"date": "1996-09-20", "close": 1.21, "volume": null}, {"date": "1996-09-23", "close": 1.21, "volume": null}, {"date": "1996-09-24", "close": 1.21, "volume": null}, {"date": "1996-09-25", "close": 1.21, "volume": null}, {"date": "1996-09-26", "close": 1.21, "volume": null}, {"date": "1996-09-27", "close": 1.21, "volume": null}, {"date": "1996-09-30", "close": 1.21, "volume": null}, {"date": "1996-10-01", "close": 1.21, "volume": null}, {"date": "1996-10-02", "close": 1.21, "volume": null}, {"date": "1996-10-03", "close": 1.21, "volume": null}, {"date": "1996-10-04", "close": 1.21, "volume": null}, {"date": "1996-10-07", "close": 1.21, "volume": null}, {"date": "1996-10-08", "close": 1.21, "volume": null}, {"date": "1996-10-09", "close": 1.21, "volume": null}, {"date": "1996-10-10", "close": 1.21, "volume": null}, {"date": "1996-10-11", "close": 1.21, "volume": null}, {"date": "1996-10-14", "close": 1.21, "volume": null}, {"date": "1996-10-15", "close": 1.21, "volume": null}, {"date": "1996-10-16", "close": 1.21, "volume": null}, {"date": "1996-10-17", "close": 1.21, "volume": null}, {"date": "1996-10-18", "close": 1.21, "volume": null}, {"date": "1996-10-21", "close": 1.21, "volume": null}, {"date": "1996-10-22", "close": 1.21, "volume": null}, {"date": "1996-10-23", "close": 1.21, "volume": null}, {"date": "1996-10-24", "close": 1.21, "volume": null}, {"date": "1996-10-25", "close": 1.21, "volume": null}, {"date": "1996-10-28", "close": 1.21, "volume": null}, {"date": "1996-10-29", "close": 1.21, "volume": null}, {"date": "1996-10-30", "close": 1.21, "volume": null}, {"date": "1996-10-31", "close": 1.21, "volume": null}, {"date": "1996-11-01", "close": 1.21, "volume": null}, {"date": "1996-11-04", "close": 1.21, "volume": null}, {"date": "1996-11-05", "close": 1.21, "volume": null}, {"date": "1996-11-06", "close": 1.21, "volume": null}, {"date": "1996-11-07", "close": 1.21, "volume": null}, {"date": "1996-11-08", "close": 1.21, "volume": null}, {"date": "1996-11-11", "close": 1.21, "volume": null}, {"date": "1996-11-12", "close": 1.21, "volume": null}, {"date": "1996-11-13", "close": 1.21, "volume": null}, {"date": "1996-11-14", "close": 1.21, "volume": null}, {"date": "1996-11-15", "close": 1.21, "volume": null}, {"date": "1996-11-18", "close": 1.21, "volume": null}, {"date": "1996-11-19", "close": 1.21, "volume": null}, {"date": "1996-11-20", "close": 1.21, "volume": null}, {"date": "1996-11-21", "close": 1.21, "volume": null}, {"date": "1996-11-22", "close": 1.21, "volume": null}, {"date": "1996-11-25", "close": 1.21, "volume": null}, {"date": "1996-11-26", "close": 1.21, "volume": null}, {"date": "1996-11-27", "close": 1.21, "volume": null}, {"date": "1996-11-28", "close": 1.21, "volume": null}, {"date": "1996-11-29", "close": 1.21, "volume": null}, {"date": "1996-12-02", "close": 1.21, "volume": null}, {"date": "1996-12-03", "close": 1.21, "volume": null}, {"date": "1996-12-04", "close": 1.21, "volume": null}, {"date": "1996-12-05", "close": 1.21, "volume": 58107.0}, {"date": "1996-12-06", "close": 1.35, "volume": 9000.0}, {"date": "1996-12-09", "close": 1.35, "volume": 180.0}, {"date": "1996-12-10", "close": 1.35, "volume": null}, {"date": "1996-12-11", "close": 1.35, "volume": null}, {"date": "1996-12-12", "close": 1.35, "volume": null}, {"date": "1996-12-13", "close": 1.35, "volume": null}, {"date": "1996-12-16", "close": 1.35, "volume": null}, {"date": "1996-12-17", "close": 1.35, "volume": null}, {"date": "1996-12-18", "close": 1.35, "volume": null}, {"date": "1996-12-19", "close": 1.35, "volume": null}, {"date": "1996-12-20", "close": 1.35, "volume": null}, {"date": "1996-12-23", "close": 1.35, "volume": null}, {"date": "1996-12-24", "close": 1.35, "volume": null}, {"date": "1996-12-25", "close": 1.35, "volume": null}, {"date": "1996-12-26", "close": 1.35, "volume": null}, {"date": "1996-12-27", "close": 1.35, "volume": null}, {"date": "1996-12-30", "close": 1.35, "volume": null}, {"date": "1996-12-31", "close": 1.35, "volume": null}, {"date": "1997-01-01", "close": 1.35, "volume": null}, {"date": "1997-01-02", "close": 1.35, "volume": null}, {"date": "1997-01-03", "close": 1.35, "volume": null}, {"date": "1997-01-06", "close": 1.35, "volume": null}, {"date": "1997-01-07", "close": 1.35, "volume": null}, {"date": "1997-01-08", "close": 1.35, "volume": null}, {"date": "1997-01-09", "close": 1.35, "volume": null}, {"date": "1997-01-10", "close": 1.35, "volume": null}, {"date": "1997-01-13", "close": 1.35, "volume": 2800.0}, {"date": "1997-01-14", "close": 1.35, "volume": null}, {"date": "1997-01-15", "close": 1.35, "volume": null}, {"date": "1997-01-16", "close": 1.35, "volume": null}, {"date": "1997-01-17", "close": 1.35, "volume": null}, {"date": "1997-01-20", "close": 1.35, "volume": null}, {"date": "1997-01-21", "close": 1.35, "volume": null}, {"date": "1997-01-22", "close": 1.35, "volume": null}, {"date": "1997-01-23", "close": 1.35, "volume": null}, {"date": "1997-01-24", "close": 1.35, "volume": null}, {"date": "1997-01-27", "close": 1.35, "volume": null}, {"date": "1997-01-28", "close": 1.35, "volume": null}, {"date": "1997-01-29", "close": 1.35, "volume": null}, {"date": "1997-01-30", "close": 1.35, "volume": null}, {"date": "1997-01-31", "close": 1.35, "volume": null}, {"date": "1997-02-03", "close": 1.35, "volume": null}, {"date": "1997-02-04", "close": 1.35, "volume": null}, {"date": "1997-02-05", "close": 1.35, "volume": null}, {"date": "1997-02-06", "close": 1.35, "volume": null}, {"date": "1997-02-07", "close": 1.35, "volume": null}, {"date": "1997-02-10", "close": 1.35, "volume": null}, {"date": "1997-02-11", "close": 1.35, "volume": null}, {"date": "1997-02-12", "close": 1.35, "volume": null}, {"date": "1997-02-13", "close": 1.35, "volume": null}, {"date": "1997-02-14", "close": 1.35, "volume": null}, {"date": "1997-02-17", "close": 1.35, "volume": null}, {"date": "1997-02-18", "close": 1.35, "volume": null}, {"date": "1997-02-19", "close": 1.35, "volume": null}, {"date": "1997-02-20", "close": 1.35, "volume": null}, {"date": "1997-02-21", "close": 1.35, "volume": null}, {"date": "1997-02-24", "close": 1.35, "volume": null}, {"date": "1997-02-25", "close": 1.35, "volume": null}, {"date": "1997-02-26", "close": 1.35, "volume": null}, {"date": "1997-02-27", "close": 1.35, "volume": null}, {"date": "1997-02-28", "close": 1.35, "volume": null}, {"date": "1997-03-03", "close": 1.35, "volume": null}, {"date": "1997-03-04", "close": 1.35, "volume": null}, {"date": "1997-03-05", "close": 1.35, "volume": null}, {"date": "1997-03-06", "close": 1.35, "volume": null}, {"date": "1997-03-07", "close": 1.35, "volume": null}, {"date": "1997-03-10", "close": 1.35, "volume": null}, {"date": "1997-03-11", "close": 1.35, "volume": null}, {"date": "1997-03-12", "close": 1.35, "volume": null}, {"date": "1997-03-13", "close": 1.35, "volume": null}, {"date": "1997-03-14", "close": 1.35, "volume": null}, {"date": "1997-03-17", "close": 1.35, "volume": null}, {"date": "1997-03-18", "close": 1.35, "volume": null}, {"date": "1997-03-19", "close": 1.35, "volume": null}, {"date": "1997-03-20", "close": 1.35, "volume": null}, {"date": "1997-03-21", "close": 1.35, "volume": null}, {"date": "1997-03-24", "close": 1.35, "volume": null}, {"date": "1997-03-25", "close": 1.35, "volume": null}, {"date": "1997-03-26", "close": 1.35, "volume": null}, {"date": "1997-03-27", "close": 1.35, "volume": null}, {"date": "1997-03-28", "close": 1.35, "volume": null}, {"date": "1997-03-31", "close": 1.35, "volume": null}, {"date": "1997-04-01", "close": 1.35, "volume": null}, {"date": "1997-04-02", "close": 1.35, "volume": null}, {"date": "1997-04-03", "close": 1.35, "volume": null}, {"date": "1997-04-04", "close": 1.35, "volume": null}, {"date": "1997-04-07", "close": 1.35, "volume": 450.0}, {"date": "1997-04-08", "close": 1.3, "volume": 48898.0}, {"date": "1997-04-09", "close": 1.3, "volume": 5000.0}, {"date": "1997-04-10", "close": 1.3, "volume": 4000.0}, {"date": "1997-04-11", "close": 1.3, "volume": null}, {"date": "1997-04-14", "close": 1.3, "volume": null}, {"date": "1997-04-15", "close": 1.3, "volume": 2000.0}, {"date": "1997-04-16", "close": 1.3, "volume": null}, {"date": "1997-04-17", "close": 1.3, "volume": null}, {"date": "1997-04-18", "close": 1.3, "volume": null}, {"date": "1997-04-21", "close": 1.3, "volume": null}, {"date": "1997-04-22", "close": 1.3, "volume": null}, {"date": "1997-04-23", "close": 1.3, "volume": 2000.0}, {"date": "1997-04-24", "close": 1.3, "volume": null}, {"date": "1997-04-25", "close": 1.3, "volume": null}, {"date": "1997-04-28", "close": 1.3, "volume": null}, {"date": "1997-04-29", "close": 1.3, "volume": null}, {"date": "1997-04-30", "close": 1.3, "volume": null}, {"date": "1997-05-01", "close": 1.3, "volume": null}, {"date": "1997-05-02", "close": 1.3, "volume": null}, {"date": "1997-05-05", "close": 1.3, "volume": null}, {"date": "1997-05-06", "close": 1.3, "volume": null}, {"date": "1997-05-07", "close": 1.3, "volume": null}, {"date": "1997-05-08", "close": 1.3, "volume": null}, {"date": "1997-05-09", "close": 1.3, "volume": null}, {"date": "1997-05-12", "close": 1.3, "volume": null}, {"date": "1997-05-13", "close": 1.26, "volume": 966.0}, {"date": "1997-05-14", "close": 1.26, "volume": null}, {"date": "1997-05-15", "close": 1.26, "volume": null}, {"date": "1997-05-16", "close": 1.26, "volume": null}, {"date": "1997-05-19", "close": 1.26, "volume": null}, {"date": "1997-05-20", "close": 1.26, "volume": null}, {"date": "1997-05-21", "close": 1.26, "volume": null}, {"date": "1997-05-22", "close": 1.26, "volume": null}, {"date": "1997-05-23", "close": 1.26, "volume": null}, {"date": "1997-05-26", "close": 1.26, "volume": null}, {"date": "1997-05-27", "close": 1.26, "volume": null}, {"date": "1997-05-28", "close": 1.26, "volume": null}, {"date": "1997-05-29", "close": 1.26, "volume": null}, {"date": "1997-05-30", "close": 1.26, "volume": null}, {"date": "1997-06-02", "close": 1.26, "volume": null}, {"date": "1997-06-03", "close": 1.26, "volume": null}, {"date": "1997-06-04", "close": 1.26, "volume": null}, {"date": "1997-06-05", "close": 1.26, "volume": null}, {"date": "1997-06-06", "close": 1.26, "volume": null}, {"date": "1997-06-09", "close": 1.26, "volume": null}, {"date": "1997-06-10", "close": 1.26, "volume": null}, {"date": "1997-06-11", "close": 1.26, "volume": null}, {"date": "1997-06-12", "close": 1.26, "volume": null}, {"date": "1997-06-13", "close": 1.26, "volume": null}, {"date": "1997-06-16", "close": 1.26, "volume": null}, {"date": "1997-06-17", "close": 1.26, "volume": null}, {"date": "1997-06-18", "close": 1.26, "volume": null}, {"date": "1997-06-19", "close": 1.26, "volume": null}, {"date": "1997-06-20", "close": 1.26, "volume": null}, {"date": "1997-06-23", "close": 1.26, "volume": null}, {"date": "1997-06-24", "close": 1.6, "volume": 966.0}, {"date": "1997-06-25", "close": 1.5, "volume": 5000.0}, {"date": "1997-06-26", "close": 1.5, "volume": 20000.0}, {"date": "1997-06-27", "close": 1.5, "volume": null}, {"date": "1997-06-30", "close": 1.5, "volume": 15000.0}, {"date": "1997-07-01", "close": 1.5, "volume": null}, {"date": "1997-07-02", "close": 1.5, "volume": null}, {"date": "1997-07-03", "close": 1.5, "volume": null}, {"date": "1997-07-04", "close": 1.5, "volume": 5000.0}, {"date": "1997-07-07", "close": 1.5, "volume": 10822.0}, {"date": "1997-07-08", "close": 1.5, "volume": null}, {"date": "1997-07-09", "close": 1.5, "volume": null}, {"date": "1997-07-10", "close": 1.4, "volume": 1292.0}, {"date": "1997-07-11", "close": 1.4, "volume": null}, {"date": "1997-07-14", "close": 1.4, "volume": null}, {"date": "1997-07-15", "close": 1.4, "volume": null}, {"date": "1997-07-16", "close": 1.4, "volume": null}, {"date": "1997-07-17", "close": 1.4, "volume": null}, {"date": "1997-07-18", "close": 1.4, "volume": null}, {"date": "1997-07-21", "close": 1.4, "volume": null}, {"date": "1997-07-22", "close": 1.4, "volume": null}, {"date": "1997-07-23", "close": 1.4, "volume": null}, {"date": "1997-07-24", "close": 1.4, "volume": null}, {"date": "1997-07-25", "close": 1.4, "volume": null}, {"date": "1997-07-28", "close": 1.4, "volume": null}, {"date": "1997-07-29", "close": 1.4, "volume": null}, {"date": "1997-07-30", "close": 1.4, "volume": null}, {"date": "1997-07-31", "close": 1.4, "volume": null}, {"date": "1997-08-01", "close": 1.4, "volume": null}, {"date": "1997-08-04", "close": 1.4, "volume": null}, {"date": "1997-08-05", "close": 1.4, "volume": null}, {"date": "1997-08-06", "close": 1.4, "volume": null}, {"date": "1997-08-07", "close": 1.4, "volume": null}, {"date": "1997-08-08", "close": 1.4, "volume": null}, {"date": "1997-08-11", "close": 1.4, "volume": null}, {"date": "1997-08-12", "close": 1.4, "volume": null}, {"date": "1997-08-13", "close": 1.4, "volume": null}, {"date": "1997-08-14", "close": 1.4, "volume": null}, {"date": "1997-08-15", "close": 1.4, "volume": null}, {"date": "1997-08-18", "close": 1.4, "volume": null}, {"date": "1997-08-19", "close": 1.4, "volume": null}, {"date": "1997-08-20", "close": 1.4, "volume": null}, {"date": "1997-08-21", "close": 1.4, "volume": null}, {"date": "1997-08-22", "close": 1.4, "volume": null}, {"date": "1997-08-25", "close": 1.4, "volume": null}, {"date": "1997-08-26", "close": 1.4, "volume": null}, {"date": "1997-08-27", "close": 1.4, "volume": null}, {"date": "1997-08-28", "close": 1.4, "volume": null}, {"date": "1997-08-29", "close": 1.4, "volume": null}, {"date": "1997-09-01", "close": 1.4, "volume": null}, {"date": "1997-09-02", "close": 1.4, "volume": null}, {"date": "1997-09-03", "close": 1.4, "volume": null}, {"date": "1997-09-04", "close": 1.4, "volume": null}, {"date": "1997-09-05", "close": 1.4, "volume": null}, {"date": "1997-09-08", "close": 1.4, "volume": null}, {"date": "1997-09-09", "close": 1.4, "volume": null}, {"date": "1997-09-10", "close": 1.4, "volume": null}, {"date": "1997-09-11", "close": 1.4, "volume": null}, {"date": "1997-09-12", "close": 1.4, "volume": null}, {"date": "1997-09-15", "close": 1.4, "volume": null}, {"date": "1997-09-16", "close": 1.4, "volume": null}, {"date": "1997-09-17", "close": 1.4, "volume": null}, {"date": "1997-09-18", "close": 1.4, "volume": null}, {"date": "1997-09-19", "close": 1.4, "volume": null}, {"date": "1997-09-22", "close": 1.4, "volume": null}, {"date": "1997-09-23", "close": 1.4, "volume": null}, {"date": "1997-09-24", "close": 1.4, "volume": null}, {"date": "1997-09-25", "close": 1.4, "volume": null}, {"date": "1997-09-26", "close": 1.4, "volume": null}, {"date": "1997-09-29", "close": 1.4, "volume": null}, {"date": "1997-09-30", "close": 1.4, "volume": null}, {"date": "1997-10-01", "close": 1.4, "volume": null}, {"date": "1997-10-02", "close": 1.52, "volume": 322.0}, {"date": "1997-10-03", "close": 1.52, "volume": null}, {"date": "1997-10-06", "close": 1.52, "volume": null}, {"date": "1997-10-07", "close": 1.52, "volume": null}, {"date": "1997-10-08", "close": 1.52, "volume": null}, {"date": "1997-10-09", "close": 1.52, "volume": null}, {"date": "1997-10-10", "close": 1.52, "volume": null}, {"date": "1997-10-13", "close": 1.52, "volume": null}, {"date": "1997-10-14", "close": 1.52, "volume": null}, {"date": "1997-10-15", "close": 1.52, "volume": null}, {"date": "1997-10-16", "close": 1.52, "volume": null}, {"date": "1997-10-17", "close": 1.52, "volume": null}, {"date": "1997-10-20", "close": 1.52, "volume": null}, {"date": "1997-10-21", "close": 1.52, "volume": null}, {"date": "1997-10-22", "close": 1.52, "volume": null}, {"date": "1997-10-23", "close": 1.52, "volume": null}, {"date": "1997-10-24", "close": 1.52, "volume": null}, {"date": "1997-10-27", "close": 1.52, "volume": null}, {"date": "1997-10-28", "close": 1.52, "volume": null}, {"date": "1997-10-29", "close": 1.52, "volume": null}, {"date": "1997-10-30", "close": 1.52, "volume": null}, {"date": "1997-10-31", "close": 1.52, "volume": null}, {"date": "1997-11-03", "close": 1.52, "volume": null}, {"date": "1997-11-04", "close": 1.52, "volume": null}, {"date": "1997-11-05", "close": 1.52, "volume": null}, {"date": "1997-11-06", "close": 1.52, "volume": null}, {"date": "1997-11-07", "close": 1.52, "volume": null}, {"date": "1997-11-10", "close": 1.45, "volume": 15000.0}, {"date": "1997-11-11", "close": 1.4, "volume": 1000.0}, {"date": "1997-11-12", "close": 1.4, "volume": null}, {"date": "1997-11-13", "close": 1.4, "volume": null}, {"date": "1997-11-14", "close": 1.4, "volume": null}, {"date": "1997-11-17", "close": 1.4, "volume": null}, {"date": "1997-11-18", "close": 1.4, "volume": null}, {"date": "1997-11-19", "close": 1.4, "volume": null}, {"date": "1997-11-20", "close": 1.4, "volume": null}, {"date": "1997-11-21", "close": 1.4, "volume": null}, {"date": "1997-11-24", "close": 1.4, "volume": null}, {"date": "1997-11-25", "close": 1.4, "volume": null}, {"date": "1997-11-26", "close": 1.4, "volume": null}, {"date": "1997-11-27", "close": 1.4, "volume": null}, {"date": "1997-11-28", "close": 1.4, "volume": null}, {"date": "1997-12-01", "close": 1.4, "volume": null}, {"date": "1997-12-02", "close": 1.4, "volume": null}, {"date": "1997-12-03", "close": 1.4, "volume": 150.0}, {"date": "1997-12-04", "close": 1.4, "volume": null}, {"date": "1997-12-05", "close": 1.4, "volume": null}, {"date": "1997-12-08", "close": 1.4, "volume": null}, {"date": "1997-12-09", "close": 1.4, "volume": null}, {"date": "1997-12-10", "close": 1.4, "volume": null}, {"date": "1997-12-11", "close": 1.4, "volume": null}, {"date": "1997-12-12", "close": 1.42, "volume": 250.0}, {"date": "1997-12-15", "close": 1.42, "volume": 500.0}, {"date": "1997-12-16", "close": 1.42, "volume": 4581.0}, {"date": "1997-12-17", "close": 1.42, "volume": null}, {"date": "1997-12-18", "close": 1.4, "volume": 30000.0}, {"date": "1997-12-19", "close": 1.4, "volume": null}, {"date": "1997-12-22", "close": 1.4, "volume": null}, {"date": "1997-12-23", "close": 1.4, "volume": null}, {"date": "1997-12-24", "close": 1.4, "volume": null}, {"date": "1997-12-25", "close": 1.4, "volume": null}, {"date": "1997-12-26", "close": 1.4, "volume": null}, {"date": "1997-12-29", "close": 1.4, "volume": null}, {"date": "1997-12-30", "close": 1.4, "volume": null}, {"date": "1997-12-31", "close": 1.4, "volume": null}, {"date": "1998-01-01", "close": 1.4, "volume": null}, {"date": "1998-01-02", "close": 1.4, "volume": null}, {"date": "1998-01-05", "close": 1.4, "volume": null}, {"date": "1998-01-06", "close": 1.4, "volume": null}, {"date": "1998-01-07", "close": 1.4, "volume": null}, {"date": "1998-01-08", "close": 1.4, "volume": null}, {"date": "1998-01-09", "close": 1.4, "volume": null}, {"date": "1998-01-12", "close": 1.4, "volume": null}, {"date": "1998-01-13", "close": 1.4, "volume": null}, {"date": "1998-01-14", "close": 1.4, "volume": null}, {"date": "1998-01-15", "close": 1.4, "volume": null}, {"date": "1998-01-16", "close": 1.4, "volume": null}, {"date": "1998-01-19", "close": 1.4, "volume": null}, {"date": "1998-01-20", "close": 1.4, "volume": null}, {"date": "1998-01-21", "close": 1.4, "volume": null}, {"date": "1998-01-22", "close": 1.4, "volume": null}, {"date": "1998-01-23", "close": 1.4, "volume": null}, {"date": "1998-01-26", "close": 1.4, "volume": null}, {"date": "1998-01-27", "close": 1.4, "volume": null}, {"date": "1998-01-28", "close": 1.4, "volume": null}, {"date": "1998-01-29", "close": 1.4, "volume": null}, {"date": "1998-01-30", "close": 1.4, "volume": null}, {"date": "1998-02-02", "close": 1.4, "volume": null}, {"date": "1998-02-03", "close": 1.4, "volume": null}, {"date": "1998-02-04", "close": 1.4, "volume": null}, {"date": "1998-02-05", "close": 1.4, "volume": null}, {"date": "1998-02-06", "close": 1.4, "volume": null}, {"date": "1998-02-09", "close": 1.4, "volume": null}, {"date": "1998-02-10", "close": 1.4, "volume": null}, {"date": "1998-02-11", "close": 1.4, "volume": null}, {"date": "1998-02-12", "close": 1.4, "volume": null}, {"date": "1998-02-13", "close": 1.4, "volume": null}, {"date": "1998-02-16", "close": 1.4, "volume": null}, {"date": "1998-02-17", "close": 1.4, "volume": null}, {"date": "1998-02-18", "close": 1.4, "volume": null}, {"date": "1998-02-19", "close": 1.4, "volume": null}, {"date": "1998-02-20", "close": 1.4, "volume": null}, {"date": "1998-02-23", "close": 1.4, "volume": null}, {"date": "1998-02-24", "close": 1.4, "volume": null}, {"date": "1998-02-25", "close": 1.4, "volume": null}, {"date": "1998-02-26", "close": 1.4, "volume": null}, {"date": "1998-02-27", "close": 1.4, "volume": null}, {"date": "1998-03-02", "close": 1.4, "volume": null}, {"date": "1998-03-03", "close": 1.4, "volume": null}, {"date": "1998-03-04", "close": 1.4, "volume": null}, {"date": "1998-03-05", "close": 1.4, "volume": null}, {"date": "1998-03-06", "close": 1.4, "volume": null}, {"date": "1998-03-09", "close": 1.4, "volume": null}, {"date": "1998-03-10", "close": 1.4, "volume": null}, {"date": "1998-03-11", "close": 1.4, "volume": null}, {"date": "1998-03-12", "close": 1.4, "volume": null}, {"date": "1998-03-13", "close": 1.4, "volume": null}, {"date": "1998-03-16", "close": 1.4, "volume": null}, {"date": "1998-03-17", "close": 1.4, "volume": null}, {"date": "1998-03-18", "close": 1.4, "volume": null}, {"date": "1998-03-19", "close": 1.4, "volume": null}, {"date": "1998-03-20", "close": 1.4, "volume": null}, {"date": "1998-03-23", "close": 1.4, "volume": null}, {"date": "1998-03-24", "close": 1.4, "volume": null}, {"date": "1998-03-25", "close": 1.4, "volume": null}, {"date": "1998-03-26", "close": 1.4, "volume": null}, {"date": "1998-03-27", "close": 1.4, "volume": null}, {"date": "1998-03-30", "close": 1.4, "volume": null}, {"date": "1998-03-31", "close": 1.4, "volume": null}, {"date": "1998-04-01", "close": 1.4, "volume": null}, {"date": "1998-04-02", "close": 1.4, "volume": null}, {"date": "1998-04-03", "close": 1.4, "volume": null}, {"date": "1998-04-06", "close": 1.4, "volume": null}, {"date": "1998-04-07", "close": 1.4, "volume": null}, {"date": "1998-04-08", "close": 1.4, "volume": null}, {"date": "1998-04-09", "close": 1.4, "volume": null}, {"date": "1998-04-10", "close": 1.4, "volume": null}, {"date": "1998-04-13", "close": 1.4, "volume": null}, {"date": "1998-04-14", "close": 1.4, "volume": null}, {"date": "1998-04-15", "close": 1.4, "volume": null}, {"date": "1998-04-16", "close": 1.4, "volume": null}, {"date": "1998-04-17", "close": 1.4, "volume": null}, {"date": "1998-04-20", "close": 1.4, "volume": null}, {"date": "1998-04-21", "close": 1.4, "volume": null}, {"date": "1998-04-22", "close": 1.4, "volume": null}, {"date": "1998-04-23", "close": 1.4, "volume": null}, {"date": "1998-04-24", "close": 1.4, "volume": null}, {"date": "1998-04-27", "close": 1.4, "volume": null}, {"date": "1998-04-28", "close": 1.4, "volume": null}, {"date": "1998-04-29", "close": 1.4, "volume": null}, {"date": "1998-04-30", "close": 1.4, "volume": null}, {"date": "1998-05-01", "close": 1.4, "volume": null}, {"date": "1998-05-04", "close": 1.4, "volume": null}, {"date": "1998-05-05", "close": 1.4, "volume": null}, {"date": "1998-05-06", "close": 1.4, "volume": null}, {"date": "1998-05-07", "close": 1.4, "volume": null}, {"date": "1998-05-08", "close": 1.4, "volume": null}, {"date": "1998-05-11", "close": 1.4, "volume": null}, {"date": "1998-05-12", "close": 1.4, "volume": null}, {"date": "1998-05-13", "close": 1.4, "volume": null}, {"date": "1998-05-14", "close": 1.4, "volume": null}, {"date": "1998-05-15", "close": 1.4, "volume": null}, {"date": "1998-05-18", "close": 1.4, "volume": null}, {"date": "1998-05-19", "close": 1.4, "volume": null}, {"date": "1998-05-20", "close": 1.45, "volume": 598.0}, {"date": "1998-05-21", "close": 1.45, "volume": null}, {"date": "1998-05-22", "close": 1.45, "volume": null}, {"date": "1998-05-25", "close": 1.45, "volume": null}, {"date": "1998-05-26", "close": 1.45, "volume": null}, {"date": "1998-05-27", "close": 1.45, "volume": null}, {"date": "1998-05-28", "close": 1.45, "volume": null}, {"date": "1998-05-29", "close": 1.45, "volume": null}, {"date": "1998-06-01", "close": 1.45, "volume": 600.0}, {"date": "1998-06-02", "close": 1.45, "volume": null}, {"date": "1998-06-03", "close": 1.45, "volume": null}, {"date": "1998-06-04", "close": 1.45, "volume": null}, {"date": "1998-06-05", "close": 1.45, "volume": null}, {"date": "1998-06-08", "close": 1.45, "volume": null}, {"date": "1998-06-09", "close": 1.45, "volume": null}, {"date": "1998-06-10", "close": 1.45, "volume": null}, {"date": "1998-06-11", "close": 1.45, "volume": null}, {"date": "1998-06-12", "close": 1.45, "volume": null}, {"date": "1998-06-15", "close": 1.45, "volume": null}, {"date": "1998-06-16", "close": 1.45, "volume": null}, {"date": "1998-06-17", "close": 1.45, "volume": null}, {"date": "1998-06-18", "close": 1.45, "volume": null}, {"date": "1998-06-19", "close": 1.45, "volume": null}, {"date": "1998-06-22", "close": 1.45, "volume": null}, {"date": "1998-06-23", "close": 1.45, "volume": null}, {"date": "1998-06-24", "close": 1.45, "volume": null}, {"date": "1998-06-25", "close": 1.45, "volume": null}, {"date": "1998-06-26", "close": 1.45, "volume": null}, {"date": "1998-06-29", "close": 1.45, "volume": null}, {"date": "1998-06-30", "close": 1.45, "volume": null}, {"date": "1998-07-01", "close": 1.45, "volume": null}, {"date": "1998-07-02", "close": 1.45, "volume": null}, {"date": "1998-07-03", "close": 1.45, "volume": null}, {"date": "1998-07-06", "close": 1.45, "volume": null}, {"date": "1998-07-07", "close": 1.45, "volume": null}, {"date": "1998-07-08", "close": 1.45, "volume": null}, {"date": "1998-07-09", "close": 1.45, "volume": null}, {"date": "1998-07-10", "close": 1.45, "volume": null}, {"date": "1998-07-13", "close": 1.45, "volume": null}, {"date": "1998-07-14", "close": 1.45, "volume": null}, {"date": "1998-07-15", "close": 1.75, "volume": 900.0}, {"date": "1998-07-16", "close": 1.75, "volume": null}, {"date": "1998-07-17", "close": 1.75, "volume": 3802.0}, {"date": "1998-07-20", "close": 1.75, "volume": null}, {"date": "1998-07-21", "close": 1.75, "volume": null}, {"date": "1998-07-22", "close": 1.75, "volume": null}, {"date": "1998-07-23", "close": 1.75, "volume": null}, {"date": "1998-07-24", "close": 1.75, "volume": null}, {"date": "1998-07-27", "close": 1.75, "volume": null}, {"date": "1998-07-28", "close": 1.75, "volume": null}, {"date": "1998-07-29", "close": 1.75, "volume": null}, {"date": "1998-07-30", "close": 1.75, "volume": null}, {"date": "1998-07-31", "close": 1.75, "volume": null}, {"date": "1998-08-03", "close": 1.75, "volume": null}, {"date": "1998-08-04", "close": 1.75, "volume": null}, {"date": "1998-08-05", "close": 1.75, "volume": null}, {"date": "1998-08-06", "close": 1.75, "volume": null}, {"date": "1998-08-07", "close": 1.75, "volume": null}, {"date": "1998-08-10", "close": 1.75, "volume": null}, {"date": "1998-08-11", "close": 1.75, "volume": null}, {"date": "1998-08-12", "close": 1.75, "volume": null}, {"date": "1998-08-13", "close": 1.75, "volume": null}, {"date": "1998-08-14", "close": 1.75, "volume": null}, {"date": "1998-08-17", "close": 1.75, "volume": null}, {"date": "1998-08-18", "close": 1.75, "volume": null}, {"date": "1998-08-19", "close": 1.75, "volume": null}, {"date": "1998-08-20", "close": 1.75, "volume": null}, {"date": "1998-08-21", "close": 1.75, "volume": null}, {"date": "1998-08-24", "close": 1.75, "volume": null}, {"date": "1998-08-25", "close": 1.75, "volume": null}, {"date": "1998-08-26", "close": 1.75, "volume": null}, {"date": "1998-08-27", "close": 1.75, "volume": null}, {"date": "1998-08-28", "close": 1.75, "volume": null}, {"date": "1998-08-31", "close": 1.75, "volume": null}, {"date": "1998-09-01", "close": 1.75, "volume": null}, {"date": "1998-09-02", "close": 1.75, "volume": null}, {"date": "1998-09-03", "close": 1.75, "volume": null}, {"date": "1998-09-04", "close": 1.75, "volume": null}, {"date": "1998-09-07", "close": 1.75, "volume": null}, {"date": "1998-09-08", "close": 1.75, "volume": null}, {"date": "1998-09-09", "close": 1.75, "volume": null}, {"date": "1998-09-10", "close": 1.75, "volume": null}, {"date": "1998-09-11", "close": 1.75, "volume": null}, {"date": "1998-09-14", "close": 1.75, "volume": null}, {"date": "1998-09-15", "close": 1.75, "volume": null}, {"date": "1998-09-16", "close": 1.75, "volume": null}, {"date": "1998-09-17", "close": 1.75, "volume": null}, {"date": "1998-09-18", "close": 1.75, "volume": null}, {"date": "1998-09-21", "close": 1.75, "volume": null}, {"date": "1998-09-22", "close": 1.75, "volume": null}, {"date": "1998-09-23", "close": 1.75, "volume": null}, {"date": "1998-09-24", "close": 1.75, "volume": null}, {"date": "1998-09-25", "close": 1.75, "volume": null}, {"date": "1998-09-28", "close": 1.6, "volume": 1000.0}, {"date": "1998-09-29", "close": 1.6, "volume": null}, {"date": "1998-09-30", "close": 1.6, "volume": null}, {"date": "1998-10-01", "close": 1.6, "volume": null}, {"date": "1998-10-02", "close": 1.6, "volume": null}, {"date": "1998-10-05", "close": 1.6, "volume": null}, {"date": "1998-10-06", "close": 1.5, "volume": 8700.0}, {"date": "1998-10-07", "close": 1.5, "volume": null}, {"date": "1998-10-08", "close": 1.5, "volume": null}, {"date": "1998-10-09", "close": 1.5, "volume": null}, {"date": "1998-10-12", "close": 1.5, "volume": null}, {"date": "1998-10-13", "close": 1.5, "volume": null}, {"date": "1998-10-14", "close": 1.5, "volume": null}, {"date": "1998-10-15", "close": 1.5, "volume": null}, {"date": "1998-10-16", "close": 1.5, "volume": null}, {"date": "1998-10-19", "close": 1.5, "volume": null}, {"date": "1998-10-20", "close": 1.5, "volume": null}, {"date": "1998-10-21", "close": 1.5, "volume": null}, {"date": "1998-10-22", "close": 1.5, "volume": null}, {"date": "1998-10-23", "close": 1.59, "volume": 400.0}, {"date": "1998-10-26", "close": 1.59, "volume": null}, {"date": "1998-10-27", "close": 1.59, "volume": null}, {"date": "1998-10-28", "close": 1.59, "volume": null}, {"date": "1998-10-29", "close": 1.59, "volume": null}, {"date": "1998-10-30", "close": 1.59, "volume": null}, {"date": "1998-11-02", "close": 1.59, "volume": null}, {"date": "1998-11-03", "close": 1.59, "volume": null}, {"date": "1998-11-04", "close": 1.59, "volume": null}, {"date": "1998-11-05", "close": 1.59, "volume": null}, {"date": "1998-11-06", "close": 1.59, "volume": null}, {"date": "1998-11-09", "close": 1.59, "volume": null}, {"date": "1998-11-10", "close": 1.59, "volume": null}, {"date": "1998-11-11", "close": 1.59, "volume": 2000.0}, {"date": "1998-11-12", "close": 1.59, "volume": null}, {"date": "1998-11-13", "close": 1.59, "volume": null}, {"date": "1998-11-16", "close": 1.59, "volume": null}, {"date": "1998-11-17", "close": 1.59, "volume": null}, {"date": "1998-11-18", "close": 1.59, "volume": null}, {"date": "1998-11-19", "close": 1.59, "volume": null}, {"date": "1998-11-20", "close": 1.59, "volume": null}, {"date": "1998-11-23", "close": 1.59, "volume": null}, {"date": "1998-11-24", "close": 1.59, "volume": null}, {"date": "1998-11-25", "close": 1.59, "volume": null}, {"date": "1998-11-26", "close": 1.59, "volume": null}, {"date": "1998-11-27", "close": 1.59, "volume": null}, {"date": "1998-11-30", "close": 1.59, "volume": null}, {"date": "1998-12-01", "close": 1.59, "volume": null}, {"date": "1998-12-02", "close": 1.59, "volume": null}, {"date": "1998-12-03", "close": 1.59, "volume": null}, {"date": "1998-12-04", "close": 1.59, "volume": null}, {"date": "1998-12-07", "close": 1.59, "volume": null}, {"date": "1998-12-08", "close": 1.59, "volume": null}, {"date": "1998-12-09", "close": 1.59, "volume": null}, {"date": "1998-12-10", "close": 1.59, "volume": null}, {"date": "1998-12-11", "close": 1.59, "volume": null}, {"date": "1998-12-14", "close": 1.59, "volume": null}, {"date": "1998-12-15", "close": 1.59, "volume": null}, {"date": "1998-12-16", "close": 1.59, "volume": null}, {"date": "1998-12-17", "close": 1.59, "volume": null}, {"date": "1998-12-18", "close": 1.5, "volume": 9200.0}, {"date": "1998-12-21", "close": 1.5, "volume": 3517.0}, {"date": "1998-12-22", "close": 1.5, "volume": null}, {"date": "1998-12-23", "close": 1.5, "volume": null}, {"date": "1998-12-24", "close": 1.5, "volume": null}, {"date": "1998-12-25", "close": 1.5, "volume": null}, {"date": "1998-12-28", "close": 1.5, "volume": null}, {"date": "1998-12-29", "close": 1.5, "volume": 3643.0}, {"date": "1998-12-30", "close": 1.5, "volume": null}, {"date": "1998-12-31", "close": 1.5, "volume": null}, {"date": "1999-01-01", "close": 1.5, "volume": null}, {"date": "1999-01-04", "close": 1.5, "volume": null}, {"date": "1999-01-05", "close": 1.5, "volume": null}, {"date": "1999-01-06", "close": 1.5, "volume": null}, {"date": "1999-01-07", "close": 1.5, "volume": null}, {"date": "1999-01-08", "close": 1.5, "volume": null}, {"date": "1999-01-11", "close": 1.5, "volume": null}, {"date": "1999-01-12", "close": 1.5, "volume": null}, {"date": "1999-01-13", "close": 1.5, "volume": null}, {"date": "1999-01-14", "close": 1.5, "volume": null}, {"date": "1999-01-15", "close": 1.5, "volume": null}, {"date": "1999-01-18", "close": 1.5, "volume": null}, {"date": "1999-01-19", "close": 1.5, "volume": null}, {"date": "1999-01-20", "close": 1.5, "volume": null}, {"date": "1999-01-21", "close": 1.5, "volume": null}, {"date": "1999-01-22", "close": 1.5, "volume": null}, {"date": "1999-01-25", "close": 1.5, "volume": null}, {"date": "1999-01-26", "close": 1.5, "volume": null}, {"date": "1999-01-27", "close": 1.5, "volume": null}, {"date": "1999-01-28", "close": 1.5, "volume": null}, {"date": "1999-01-29", "close": 1.5, "volume": null}, {"date": "1999-02-01", "close": 1.5, "volume": null}, {"date": "1999-02-02", "close": 1.5, "volume": null}, {"date": "1999-02-03", "close": 1.5, "volume": null}, {"date": "1999-02-04", "close": 1.5, "volume": null}, {"date": "1999-02-05", "close": 1.5, "volume": null}, {"date": "1999-02-08", "close": 1.5, "volume": null}, {"date": "1999-02-09", "close": 1.5, "volume": null}, {"date": "1999-02-10", "close": 1.5, "volume": null}, {"date": "1999-02-11", "close": 1.5, "volume": null}, {"date": "1999-02-12", "close": 1.5, "volume": null}, {"date": "1999-02-15", "close": 1.5, "volume": null}, {"date": "1999-02-16", "close": 1.5, "volume": null}, {"date": "1999-02-17", "close": 1.5, "volume": null}, {"date": "1999-02-18", "close": 1.5, "volume": null}, {"date": "1999-02-19", "close": 1.5, "volume": null}, {"date": "1999-02-22", "close": 1.51, "volume": 1100.0}, {"date": "1999-02-23", "close": 1.51, "volume": null}, {"date": "1999-02-24", "close": 1.51, "volume": null}, {"date": "1999-02-25", "close": 1.51, "volume": null}, {"date": "1999-02-26", "close": 1.51, "volume": null}, {"date": "1999-03-01", "close": 1.51, "volume": null}, {"date": "1999-03-02", "close": 1.51, "volume": null}, {"date": "1999-03-03", "close": 1.51, "volume": null}, {"date": "1999-03-04", "close": 1.51, "volume": null}, {"date": "1999-03-05", "close": 1.51, "volume": null}, {"date": "1999-03-08", "close": 1.51, "volume": null}, {"date": "1999-03-09", "close": 1.51, "volume": null}, {"date": "1999-03-10", "close": 1.51, "volume": null}, {"date": "1999-03-11", "close": 1.51, "volume": null}, {"date": "1999-03-12", "close": 1.7, "volume": 4000.0}, {"date": "1999-03-15", "close": 1.7, "volume": null}, {"date": "1999-03-16", "close": 1.7, "volume": null}, {"date": "1999-03-17", "close": 1.7, "volume": null}, {"date": "1999-03-18", "close": 1.7, "volume": null}, {"date": "1999-03-19", "close": 1.7, "volume": null}, {"date": "1999-03-22", "close": 1.7, "volume": null}, {"date": "1999-03-23", "close": 1.7, "volume": null}, {"date": "1999-03-24", "close": 1.7, "volume": null}, {"date": "1999-03-25", "close": 1.7, "volume": null}, {"date": "1999-03-26", "close": 1.7, "volume": null}, {"date": "1999-03-29", "close": 1.7, "volume": null}, {"date": "1999-03-30", "close": 1.7, "volume": null}, {"date": "1999-03-31", "close": 1.7, "volume": null}, {"date": "1999-04-01", "close": 1.7, "volume": null}, {"date": "1999-04-02", "close": 1.7, "volume": null}, {"date": "1999-04-05", "close": 1.7, "volume": null}, {"date": "1999-04-06", "close": 2.0, "volume": 7912.0}, {"date": "1999-04-07", "close": 2.0, "volume": 88.0}, {"date": "1999-04-08", "close": 2.0, "volume": null}, {"date": "1999-04-09", "close": 2.0, "volume": null}, {"date": "1999-04-12", "close": 2.0, "volume": null}, {"date": "1999-04-13", "close": 2.0, "volume": null}, {"date": "1999-04-14", "close": 2.0, "volume": null}, {"date": "1999-04-15", "close": 2.0, "volume": null}, {"date": "1999-04-16", "close": 2.0, "volume": null}, {"date": "1999-04-19", "close": 2.0, "volume": null}, {"date": "1999-04-20", "close": 2.0, "volume": null}, {"date": "1999-04-21", "close": 2.0, "volume": null}, {"date": "1999-04-22", "close": 2.0, "volume": null}, {"date": "1999-04-23", "close": 2.0, "volume": null}, {"date": "1999-04-26", "close": 2.0, "volume": null}, {"date": "1999-04-27", "close": 2.0, "volume": null}, {"date": "1999-04-28", "close": 2.0, "volume": null}, {"date": "1999-04-29", "close": 2.0, "volume": null}, {"date": "1999-04-30", "close": 2.0, "volume": null}, {"date": "1999-05-03", "close": 2.0, "volume": null}, {"date": "1999-05-04", "close": 2.0, "volume": null}, {"date": "1999-05-05", "close": 2.0, "volume": null}, {"date": "1999-05-06", "close": 2.0, "volume": null}, {"date": "1999-05-07", "close": 2.0, "volume": null}, {"date": "1999-05-10", "close": 2.0, "volume": null}, {"date": "1999-05-11", "close": 2.0, "volume": null}, {"date": "1999-05-12", "close": 2.0, "volume": null}, {"date": "1999-05-13", "close": 2.0, "volume": null}, {"date": "1999-05-14", "close": 2.0, "volume": null}, {"date": "1999-05-17", "close": 2.0, "volume": null}, {"date": "1999-05-18", "close": 2.0, "volume": null}, {"date": "1999-05-19", "close": 2.0, "volume": null}, {"date": "1999-05-20", "close": 2.0, "volume": null}, {"date": "1999-05-21", "close": 2.0, "volume": null}, {"date": "1999-05-24", "close": 1.75, "volume": 1292.0}, {"date": "1999-05-25", "close": 1.75, "volume": null}, {"date": "1999-05-26", "close": 1.75, "volume": null}, {"date": "1999-05-27", "close": 1.75, "volume": null}, {"date": "1999-05-28", "close": 1.75, "volume": null}, {"date": "1999-05-31", "close": 1.75, "volume": null}, {"date": "1999-06-01", "close": 1.75, "volume": null}, {"date": "1999-06-02", "close": 1.75, "volume": null}, {"date": "1999-06-03", "close": 1.75, "volume": null}, {"date": "1999-06-04", "close": 1.75, "volume": null}, {"date": "1999-06-07", "close": 1.75, "volume": null}, {"date": "1999-06-08", "close": 1.75, "volume": null}, {"date": "1999-06-09", "close": 1.75, "volume": null}, {"date": "1999-06-10", "close": 1.75, "volume": null}, {"date": "1999-06-11", "close": 1.75, "volume": null}, {"date": "1999-06-14", "close": 1.75, "volume": null}, {"date": "1999-06-15", "close": 1.75, "volume": null}, {"date": "1999-06-16", "close": 1.75, "volume": null}, {"date": "1999-06-17", "close": 1.75, "volume": null}, {"date": "1999-06-18", "close": 1.75, "volume": null}, {"date": "1999-06-21", "close": 1.75, "volume": null}, {"date": "1999-06-22", "close": 1.75, "volume": null}, {"date": "1999-06-23", "close": 1.75, "volume": null}, {"date": "1999-06-24", "close": 1.75, "volume": null}, {"date": "1999-06-25", "close": 1.75, "volume": null}, {"date": "1999-06-28", "close": 1.75, "volume": null}, {"date": "1999-06-29", "close": 1.75, "volume": null}, {"date": "1999-06-30", "close": 1.75, "volume": null}, {"date": "1999-07-01", "close": 1.75, "volume": null}, {"date": "1999-07-02", "close": 1.75, "volume": null}, {"date": "1999-07-05", "close": 1.75, "volume": null}, {"date": "1999-07-06", "close": 1.75, "volume": null}, {"date": "1999-07-07", "close": 1.75, "volume": null}, {"date": "1999-07-08", "close": 1.75, "volume": null}, {"date": "1999-07-09", "close": 1.75, "volume": null}, {"date": "1999-07-12", "close": 1.81, "volume": 2584.0}, {"date": "1999-07-13", "close": 1.81, "volume": null}, {"date": "1999-07-14", "close": 1.81, "volume": null}, {"date": "1999-07-15", "close": 2.0, "volume": 1614.0}, {"date": "1999-07-16", "close": 2.0, "volume": null}, {"date": "1999-07-19", "close": 1.89, "volume": 323.0}, {"date": "1999-07-20", "close": 1.89, "volume": null}, {"date": "1999-07-21", "close": 2.0, "volume": 1.0}, {"date": "1999-07-22", "close": 2.0, "volume": null}, {"date": "1999-07-23", "close": 2.0, "volume": null}, {"date": "1999-07-26", "close": 2.0, "volume": null}, {"date": "1999-07-27", "close": 2.0, "volume": null}, {"date": "1999-07-28", "close": 2.0, "volume": null}, {"date": "1999-07-29", "close": 2.0, "volume": null}, {"date": "1999-07-30", "close": 2.0, "volume": null}, {"date": "1999-08-02", "close": 2.0, "volume": null}, {"date": "1999-08-03", "close": 2.0, "volume": null}, {"date": "1999-08-04", "close": 2.0, "volume": null}, {"date": "1999-08-05", "close": 2.0, "volume": null}, {"date": "1999-08-06", "close": 2.0, "volume": null}, {"date": "1999-08-09", "close": 2.0, "volume": null}, {"date": "1999-08-10", "close": 2.0, "volume": null}, {"date": "1999-08-11", "close": 2.0, "volume": null}, {"date": "1999-08-12", "close": 1.9, "volume": 3818.0}, {"date": "1999-08-13", "close": 1.9, "volume": null}, {"date": "1999-08-16", "close": 1.9, "volume": null}, {"date": "1999-08-17", "close": 1.9, "volume": null}, {"date": "1999-08-18", "close": 2.0, "volume": 2000.0}, {"date": "1999-08-19", "close": 2.0, "volume": null}, {"date": "1999-08-20", "close": 2.0, "volume": null}, {"date": "1999-08-23", "close": 2.0, "volume": null}, {"date": "1999-08-24", "close": 2.0, "volume": null}, {"date": "1999-08-25", "close": 2.0, "volume": null}, {"date": "1999-08-26", "close": 2.0, "volume": null}, {"date": "1999-08-27", "close": 2.0, "volume": 774.0}, {"date": "1999-08-30", "close": 2.0, "volume": null}, {"date": "1999-08-31", "close": 2.0, "volume": null}, {"date": "1999-09-01", "close": 2.0, "volume": null}, {"date": "1999-09-02", "close": 2.0, "volume": null}, {"date": "1999-09-03", "close": 2.0, "volume": null}, {"date": "1999-09-06", "close": 2.0, "volume": null}, {"date": "1999-09-07", "close": 2.0, "volume": null}, {"date": "1999-09-08", "close": 2.0, "volume": null}, {"date": "1999-09-09", "close": 2.0, "volume": null}, {"date": "1999-09-10", "close": 2.0, "volume": null}, {"date": "1999-09-13", "close": 2.0, "volume": null}, {"date": "1999-09-14", "close": 2.0, "volume": null}, {"date": "1999-09-15", "close": 2.0, "volume": null}, {"date": "1999-09-16", "close": 2.0, "volume": null}, {"date": "1999-09-17", "close": 2.0, "volume": null}, {"date": "1999-09-20", "close": 2.05, "volume": 3226.0}, {"date": "1999-09-21", "close": 2.05, "volume": null}, {"date": "1999-09-22", "close": 2.05, "volume": null}, {"date": "1999-09-23", "close": 2.05, "volume": null}, {"date": "1999-09-24", "close": 2.05, "volume": null}, {"date": "1999-09-27", "close": 2.05, "volume": null}, {"date": "1999-09-28", "close": 2.05, "volume": null}, {"date": "1999-09-29", "close": 2.05, "volume": null}, {"date": "1999-09-30", "close": 2.05, "volume": null}, {"date": "1999-10-01", "close": 2.05, "volume": null}, {"date": "1999-10-04", "close": 2.05, "volume": null}, {"date": "1999-10-05", "close": 2.05, "volume": null}, {"date": "1999-10-06", "close": 2.05, "volume": null}, {"date": "1999-10-07", "close": 2.05, "volume": null}, {"date": "1999-10-08", "close": 2.05, "volume": null}, {"date": "1999-10-11", "close": 2.05, "volume": null}, {"date": "1999-10-12", "close": 2.05, "volume": null}, {"date": "1999-10-13", "close": 2.05, "volume": null}, {"date": "1999-10-14", "close": 2.05, "volume": null}, {"date": "1999-10-15", "close": 2.05, "volume": null}, {"date": "1999-10-18", "close": 2.05, "volume": null}, {"date": "1999-10-19", "close": 2.05, "volume": null}, {"date": "1999-10-20", "close": 2.05, "volume": null}, {"date": "1999-10-21", "close": 2.05, "volume": null}, {"date": "1999-10-22", "close": 2.05, "volume": null}, {"date": "1999-10-25", "close": 2.05, "volume": null}, {"date": "1999-10-26", "close": 2.05, "volume": null}, {"date": "1999-10-27", "close": 2.05, "volume": null}, {"date": "1999-10-28", "close": 2.05, "volume": null}, {"date": "1999-10-29", "close": 2.05, "volume": null}, {"date": "1999-11-01", "close": 2.05, "volume": null}, {"date": "1999-11-02", "close": 2.05, "volume": null}, {"date": "1999-11-03", "close": 2.05, "volume": null}, {"date": "1999-11-04", "close": 2.05, "volume": null}, {"date": "1999-11-05", "close": 2.05, "volume": null}, {"date": "1999-11-08", "close": 2.05, "volume": null}, {"date": "1999-11-09", "close": 2.05, "volume": null}, {"date": "1999-11-10", "close": 2.05, "volume": null}, {"date": "1999-11-11", "close": 2.05, "volume": null}, {"date": "1999-11-12", "close": 2.05, "volume": null}, {"date": "1999-11-15", "close": 2.2, "volume": 1000.0}, {"date": "1999-11-16", "close": 2.15, "volume": 1000.0}, {"date": "1999-11-17", "close": 2.15, "volume": null}, {"date": "1999-11-18", "close": 2.15, "volume": null}, {"date": "1999-11-19", "close": 2.15, "volume": null}, {"date": "1999-11-22", "close": 2.15, "volume": null}, {"date": "1999-11-23", "close": 2.15, "volume": null}, {"date": "1999-11-24", "close": 2.15, "volume": null}, {"date": "1999-11-25", "close": 2.15, "volume": null}, {"date": "1999-11-26", "close": 2.15, "volume": null}, {"date": "1999-11-29", "close": 2.15, "volume": null}, {"date": "1999-11-30", "close": 2.15, "volume": null}, {"date": "1999-12-01", "close": 2.01, "volume": 268.0}, {"date": "1999-12-02", "close": 2.01, "volume": null}, {"date": "1999-12-03", "close": 2.01, "volume": null}, {"date": "1999-12-06", "close": 2.01, "volume": null}, {"date": "1999-12-07", "close": 2.01, "volume": null}, {"date": "1999-12-08", "close": 2.01, "volume": null}, {"date": "1999-12-09", "close": 2.01, "volume": null}, {"date": "1999-12-10", "close": 2.01, "volume": null}, {"date": "1999-12-13", "close": 2.01, "volume": null}, {"date": "1999-12-14", "close": 2.01, "volume": null}, {"date": "1999-12-15", "close": 2.01, "volume": null}, {"date": "1999-12-16", "close": 2.01, "volume": null}, {"date": "1999-12-17", "close": 2.01, "volume": null}, {"date": "1999-12-20", "close": 2.01, "volume": null}, {"date": "1999-12-21", "close": 2.01, "volume": null}, {"date": "1999-12-22", "close": 2.01, "volume": 4732.0}, {"date": "1999-12-23", "close": 2.01, "volume": null}, {"date": "1999-12-24", "close": 2.01, "volume": null}, {"date": "1999-12-27", "close": 2.01, "volume": null}, {"date": "1999-12-28", "close": 2.01, "volume": null}, {"date": "1999-12-29", "close": 2.01, "volume": null}, {"date": "1999-12-30", "close": 2.01, "volume": null}, {"date": "1999-12-31", "close": 2.01, "volume": null}, {"date": "2000-01-03", "close": 2.01, "volume": null}, {"date": "2000-01-04", "close": 2.01, "volume": null}, {"date": "2000-01-05", "close": 2.01, "volume": null}, {"date": "2000-01-06", "close": 2.01, "volume": null}, {"date": "2000-01-07", "close": 2.01, "volume": null}, {"date": "2000-01-10", "close": 2.01, "volume": null}, {"date": "2000-01-11", "close": 2.01, "volume": null}, {"date": "2000-01-12", "close": 2.01, "volume": null}, {"date": "2000-01-13", "close": 2.01, "volume": null}, {"date": "2000-01-14", "close": 2.01, "volume": null}, {"date": "2000-01-17", "close": 2.01, "volume": null}, {"date": "2000-01-18", "close": 2.01, "volume": null}, {"date": "2000-01-19", "close": 2.01, "volume": null}, {"date": "2000-01-20", "close": 2.01, "volume": null}, {"date": "2000-01-21", "close": 2.01, "volume": null}, {"date": "2000-01-24", "close": 2.01, "volume": null}, {"date": "2000-01-25", "close": 2.01, "volume": null}, {"date": "2000-01-26", "close": 2.01, "volume": null}, {"date": "2000-01-27", "close": 2.01, "volume": null}, {"date": "2000-01-28", "close": 2.01, "volume": null}, {"date": "2000-01-31", "close": 2.01, "volume": null}, {"date": "2000-02-01", "close": 2.01, "volume": null}, {"date": "2000-02-02", "close": 2.01, "volume": null}, {"date": "2000-02-08", "close": 2.014, "volume": 2000.0}, {"date": "2000-02-11", "close": 2.01, "volume": 974.0}, {"date": "2000-03-13", "close": 2.0, "volume": 201.0}, {"date": "2000-03-15", "close": 2.2, "volume": 2372.0}, {"date": "2000-04-28", "close": 2.2, "volume": null}, {"date": "2000-05-16", "close": 2.2, "volume": 1628.0}, {"date": "2000-07-14", "close": 2.2, "volume": 500.0}, {"date": "2000-07-18", "close": 2.0, "volume": 92.0}, {"date": "2000-08-16", "close": 2.2, "volume": 4500.0}, {"date": "2000-08-17", "close": 2.2, "volume": 500.0}, {"date": "2000-08-28", "close": 2.1, "volume": 2000.0}, {"date": "2000-09-05", "close": 2.1, "volume": null}, {"date": "2000-09-21", "close": 1.9, "volume": 1968.0}, {"date": "2000-10-23", "close": 1.86, "volume": 46.0}, {"date": "2000-11-20", "close": 1.86, "volume": null}, {"date": "2000-11-21", "close": 2.0, "volume": 4000.0}, {"date": "2000-11-22", "close": 2.0, "volume": null}, {"date": "2000-11-23", "close": 2.0, "volume": null}, {"date": "2000-11-24", "close": 2.0, "volume": null}, {"date": "2000-11-27", "close": 2.0, "volume": null}, {"date": "2000-11-28", "close": 2.0, "volume": null}, {"date": "2000-11-29", "close": 2.0, "volume": null}, {"date": "2000-11-30", "close": 2.0, "volume": null}, {"date": "2000-12-01", "close": 2.0, "volume": null}, {"date": "2000-12-04", "close": 1.95, "volume": 63.0}, {"date": "2000-12-05", "close": 1.95, "volume": null}, {"date": "2000-12-06", "close": 1.95, "volume": null}, {"date": "2000-12-07", "close": 1.95, "volume": null}, {"date": "2000-12-11", "close": 1.95, "volume": null}, {"date": "2000-12-12", "close": 1.95, "volume": null}, {"date": "2000-12-13", "close": 1.95, "volume": null}, {"date": "2000-12-14", "close": 1.95, "volume": null}, {"date": "2000-12-15", "close": 1.95, "volume": null}, {"date": "2000-12-18", "close": 1.95, "volume": null}, {"date": "2000-12-19", "close": 1.95, "volume": null}, {"date": "2000-12-20", "close": 1.95, "volume": null}, {"date": "2000-12-21", "close": 1.95, "volume": null}, {"date": "2000-12-22", "close": 2.05, "volume": 937.0}, {"date": "2000-12-27", "close": 2.05, "volume": null}, {"date": "2000-12-28", "close": 2.05, "volume": null}, {"date": "2000-12-29", "close": 2.05, "volume": null}, {"date": "2001-01-02", "close": 2.05, "volume": null}, {"date": "2001-01-03", "close": 2.05, "volume": null}, {"date": "2001-01-04", "close": 2.05, "volume": null}, {"date": "2001-01-05", "close": 2.05, "volume": null}, {"date": "2001-01-08", "close": 2.05, "volume": null}, {"date": "2001-01-09", "close": 2.05, "volume": null}, {"date": "2001-01-10", "close": 2.05, "volume": null}, {"date": "2001-01-11", "close": 2.05, "volume": null}, {"date": "2001-01-12", "close": 2.05, "volume": null}, {"date": "2001-01-15", "close": 2.05, "volume": null}, {"date": "2001-01-16", "close": 2.05, "volume": null}, {"date": "2001-01-17", "close": 1.9, "volume": 4500.0}, {"date": "2001-01-18", "close": 1.9, "volume": 3500.0}, {"date": "2001-01-19", "close": 1.9, "volume": null}, {"date": "2001-01-22", "close": 1.9, "volume": null}, {"date": "2001-01-23", "close": 1.9, "volume": null}, {"date": "2001-01-24", "close": 1.9, "volume": null}, {"date": "2001-01-25", "close": 1.9, "volume": null}, {"date": "2001-01-29", "close": 1.9, "volume": null}, {"date": "2001-01-30", "close": 1.9, "volume": null}, {"date": "2001-01-31", "close": 1.9, "volume": null}, {"date": "2001-02-01", "close": 1.9, "volume": null}, {"date": "2001-02-02", "close": 1.9, "volume": null}, {"date": "2001-02-05", "close": 1.9, "volume": null}, {"date": "2001-02-06", "close": 1.9, "volume": null}, {"date": "2001-02-07", "close": 1.9, "volume": null}, {"date": "2001-02-08", "close": 1.9, "volume": null}, {"date": "2001-02-09", "close": 1.9, "volume": null}, {"date": "2001-02-12", "close": 1.9, "volume": null}, {"date": "2001-02-13", "close": 1.9, "volume": null}, {"date": "2001-02-14", "close": 1.9, "volume": null}, {"date": "2001-02-15", "close": 1.9, "volume": null}, {"date": "2001-02-16", "close": 1.9, "volume": null}, {"date": "2001-02-19", "close": 1.95, "volume": 6160.0}, {"date": "2001-02-20", "close": 1.95, "volume": 3000.0}, {"date": "2001-02-21", "close": 1.9, "volume": 2000.0}, {"date": "2001-02-22", "close": 1.9, "volume": null}, {"date": "2001-02-23", "close": 1.9, "volume": null}, {"date": "2001-02-26", "close": 1.9, "volume": null}, {"date": "2001-02-27", "close": 1.95, "volume": 282.0}, {"date": "2001-02-28", "close": 1.95, "volume": null}, {"date": "2001-03-01", "close": 1.95, "volume": null}, {"date": "2001-03-02", "close": 1.95, "volume": 5558.0}, {"date": "2001-03-05", "close": 1.91, "volume": 3000.0}, {"date": "2001-03-06", "close": 1.91, "volume": 228.0}, {"date": "2001-03-07", "close": 1.91, "volume": null}, {"date": "2001-03-08", "close": 1.91, "volume": null}, {"date": "2001-03-09", "close": 1.91, "volume": null}, {"date": "2001-03-12", "close": 1.91, "volume": null}, {"date": "2001-03-13", "close": 1.91, "volume": null}, {"date": "2001-03-14", "close": 1.91, "volume": null}, {"date": "2001-03-15", "close": 1.91, "volume": null}, {"date": "2001-03-16", "close": 1.5, "volume": 2258.0}, {"date": "2001-03-19", "close": 1.5, "volume": null}, {"date": "2001-03-20", "close": 1.5, "volume": null}, {"date": "2001-03-21", "close": 1.5, "volume": null}, {"date": "2001-03-22", "close": 1.5, "volume": null}, {"date": "2001-03-23", "close": 1.5, "volume": null}, {"date": "2001-03-26", "close": 1.5, "volume": null}, {"date": "2001-03-27", "close": 1.5, "volume": null}, {"date": "2001-03-28", "close": 1.5, "volume": null}, {"date": "2001-03-29", "close": 1.5, "volume": null}, {"date": "2001-03-30", "close": 1.5, "volume": null}, {"date": "2001-04-02", "close": 1.5, "volume": null}, {"date": "2001-04-03", "close": 1.5, "volume": 2902.0}, {"date": "2001-04-04", "close": 1.5, "volume": null}, {"date": "2001-04-05", "close": 1.5, "volume": null}, {"date": "2001-04-06", "close": 1.5, "volume": null}, {"date": "2001-04-09", "close": 1.5, "volume": null}, {"date": "2001-04-10", "close": 1.5, "volume": null}, {"date": "2001-04-11", "close": 1.5, "volume": null}, {"date": "2001-04-12", "close": 1.5, "volume": null}, {"date": "2001-04-17", "close": 1.5, "volume": null}, {"date": "2001-04-18", "close": 1.5, "volume": null}, {"date": "2001-04-19", "close": 1.5, "volume": null}, {"date": "2001-04-20", "close": 1.5, "volume": null}, {"date": "2001-04-23", "close": 1.5, "volume": null}, {"date": "2001-04-24", "close": 1.5, "volume": null}, {"date": "2001-04-26", "close": 1.5, "volume": null}, {"date": "2001-04-27", "close": 1.5, "volume": null}, {"date": "2001-04-30", "close": 1.5, "volume": null}, {"date": "2001-05-01", "close": 1.5, "volume": null}, {"date": "2001-05-02", "close": 1.5, "volume": null}, {"date": "2001-05-03", "close": 1.5, "volume": null}, {"date": "2001-05-04", "close": 1.5, "volume": null}, {"date": "2001-05-07", "close": 1.5, "volume": null}, {"date": "2001-05-08", "close": 1.5, "volume": null}, {"date": "2001-05-09", "close": 1.5, "volume": null}, {"date": "2001-05-10", "close": 1.5, "volume": null}, {"date": "2001-05-11", "close": 1.5, "volume": null}, {"date": "2001-05-14", "close": 1.5, "volume": null}, {"date": "2001-05-15", "close": 1.5, "volume": null}, {"date": "2001-05-16", "close": 1.5, "volume": null}, {"date": "2001-05-17", "close": 1.5, "volume": null}, {"date": "2001-05-18", "close": 1.5, "volume": null}, {"date": "2001-05-21", "close": 1.5, "volume": null}, {"date": "2001-05-22", "close": 1.5, "volume": null}, {"date": "2001-05-23", "close": 1.5, "volume": null}, {"date": "2001-05-24", "close": 1.5, "volume": null}, {"date": "2001-05-25", "close": 1.5, "volume": null}, {"date": "2001-05-28", "close": 1.5, "volume": null}, {"date": "2001-05-29", "close": 1.5, "volume": null}, {"date": "2001-05-30", "close": 1.5, "volume": null}, {"date": "2001-05-31", "close": 1.5, "volume": null}, {"date": "2001-06-01", "close": 1.5, "volume": null}, {"date": "2001-06-04", "close": 1.5, "volume": null}, {"date": "2001-06-05", "close": 1.5, "volume": null}, {"date": "2001-06-06", "close": 1.5, "volume": null}, {"date": "2001-06-07", "close": 1.5, "volume": null}, {"date": "2001-06-08", "close": 1.5, "volume": null}, {"date": "2001-06-12", "close": 1.5, "volume": null}, {"date": "2001-06-13", "close": 1.5, "volume": null}, {"date": "2001-06-14", "close": 1.5, "volume": null}, {"date": "2001-06-15", "close": 1.5, "volume": null}, {"date": "2001-06-18", "close": 1.5, "volume": null}, {"date": "2001-06-19", "close": 1.5, "volume": null}, {"date": "2001-06-20", "close": 1.5, "volume": null}, {"date": "2001-06-21", "close": 1.5, "volume": null}, {"date": "2001-06-22", "close": 1.5, "volume": null}, {"date": "2001-06-25", "close": 1.5, "volume": null}, {"date": "2001-06-26", "close": 1.5, "volume": null}, {"date": "2001-06-27", "close": 1.5, "volume": null}, {"date": "2001-06-28", "close": 1.5, "volume": null}, {"date": "2001-06-29", "close": 1.5, "volume": null}, {"date": "2001-07-02", "close": 1.5, "volume": null}, {"date": "2001-07-03", "close": 1.5, "volume": null}, {"date": "2001-07-04", "close": 1.5, "volume": null}, {"date": "2001-07-05", "close": 1.5, "volume": null}, {"date": "2001-07-06", "close": 1.5, "volume": null}, {"date": "2001-07-09", "close": 1.5, "volume": null}, {"date": "2001-07-10", "close": 1.5, "volume": null}, {"date": "2001-07-11", "close": 1.5, "volume": null}, {"date": "2001-07-12", "close": 1.5, "volume": null}, {"date": "2001-07-13", "close": 1.75, "volume": 5560.0}, {"date": "2001-07-16", "close": 1.75, "volume": null}, {"date": "2001-07-17", "close": 1.75, "volume": null}, {"date": "2001-07-18", "close": 1.75, "volume": null}, {"date": "2001-07-19", "close": 1.75, "volume": null}, {"date": "2001-07-20", "close": 1.75, "volume": null}, {"date": "2001-07-23", "close": 1.75, "volume": null}, {"date": "2001-07-24", "close": 1.75, "volume": null}, {"date": "2001-07-25", "close": 1.5, "volume": 400.0}, {"date": "2001-07-26", "close": 1.5, "volume": null}, {"date": "2001-07-27", "close": 1.5, "volume": null}, {"date": "2001-07-30", "close": 1.5, "volume": null}, {"date": "2001-07-31", "close": 1.5, "volume": null}, {"date": "2001-08-01", "close": 1.5, "volume": null}, {"date": "2001-08-02", "close": 1.5, "volume": null}, {"date": "2001-08-03", "close": 1.5, "volume": null}, {"date": "2001-08-06", "close": 1.5, "volume": null}, {"date": "2001-08-07", "close": 1.5, "volume": null}, {"date": "2001-08-08", "close": 1.5, "volume": null}, {"date": "2001-08-09", "close": 1.5, "volume": null}, {"date": "2001-08-10", "close": 1.5, "volume": null}, {"date": "2001-08-13", "close": 1.5, "volume": null}, {"date": "2001-08-14", "close": 1.5, "volume": null}, {"date": "2001-08-15", "close": 1.5, "volume": null}, {"date": "2001-08-16", "close": 1.5, "volume": null}, {"date": "2001-08-17", "close": 1.5, "volume": null}, {"date": "2001-08-20", "close": 1.5, "volume": null}, {"date": "2001-08-21", "close": 1.5, "volume": null}, {"date": "2001-08-22", "close": 1.5, "volume": null}, {"date": "2001-08-23", "close": 1.5, "volume": null}, {"date": "2001-08-24", "close": 1.5, "volume": null}, {"date": "2001-08-27", "close": 1.5, "volume": null}, {"date": "2001-08-28", "close": 1.5, "volume": null}, {"date": "2001-08-29", "close": 1.5, "volume": null}, {"date": "2001-08-30", "close": 1.5, "volume": null}, {"date": "2001-08-31", "close": 1.5, "volume": null}, {"date": "2001-09-03", "close": 1.5, "volume": null}, {"date": "2001-09-04", "close": 1.5, "volume": null}, {"date": "2001-09-05", "close": 1.5, "volume": null}, {"date": "2001-09-06", "close": 1.5, "volume": null}, {"date": "2001-09-10", "close": 1.5, "volume": null}, {"date": "2001-09-11", "close": 1.5, "volume": null}, {"date": "2001-09-12", "close": 1.5, "volume": null}, {"date": "2001-09-13", "close": 1.5, "volume": null}, {"date": "2001-09-14", "close": 1.5, "volume": null}, {"date": "2001-09-17", "close": 1.5, "volume": null}, {"date": "2001-09-18", "close": 1.5, "volume": null}, {"date": "2001-09-19", "close": 1.5, "volume": null}, {"date": "2001-09-20", "close": 1.5, "volume": null}, {"date": "2001-09-21", "close": 1.5, "volume": null}, {"date": "2001-09-24", "close": 1.5, "volume": null}, {"date": "2001-09-25", "close": 1.5, "volume": null}, {"date": "2001-09-26", "close": 1.5, "volume": null}, {"date": "2001-09-27", "close": 1.5, "volume": null}, {"date": "2001-09-28", "close": 1.5, "volume": null}, {"date": "2001-10-01", "close": 1.5, "volume": null}, {"date": "2001-10-02", "close": 1.5, "volume": null}, {"date": "2001-10-03", "close": 1.5, "volume": null}, {"date": "2001-10-04", "close": 1.5, "volume": null}, {"date": "2001-10-05", "close": 1.5, "volume": null}, {"date": "2001-10-08", "close": 1.5, "volume": null}, {"date": "2001-10-10", "close": 1.5, "volume": 322.0}, {"date": "2001-12-03", "close": 1.89, "volume": 600.0}, {"date": "2001-12-07", "close": 1.5, "volume": 7600.0}, {"date": "2001-12-10", "close": 1.5, "volume": 153.0}, {"date": "2002-01-11", "close": 1.5, "volume": 1000.0}, {"date": "2002-01-22", "close": 1.5, "volume": 1614.0}, {"date": "2002-01-30", "close": 1.69, "volume": 1050.0}, {"date": "2002-01-31", "close": 1.78, "volume": 600.0}, {"date": "2002-02-05", "close": 1.79, "volume": 2117.0}, {"date": "2002-03-05", "close": 1.9, "volume": 3000.0}, {"date": "2002-05-27", "close": 1.75, "volume": 6400.0}, {"date": "2002-05-29", "close": 1.9, "volume": 11632.0}, {"date": "2002-06-03", "close": 1.9, "volume": 968.0}, {"date": "2002-06-26", "close": 1.8, "volume": 6560.0}, {"date": "2002-07-08", "close": 1.9, "volume": 4000.0}, {"date": "2002-09-05", "close": 1.9, "volume": 16292.0}, {"date": "2002-09-16", "close": 1.95, "volume": 483.0}, {"date": "2002-09-19", "close": 2.04, "volume": 83865.0}, {"date": "2002-09-26", "close": 2.1, "volume": 1000.0}, {"date": "2002-09-30", "close": 2.15, "volume": 2000.0}, {"date": "2002-10-31", "close": 2.05, "volume": 5000.0}, {"date": "2002-11-01", "close": 2.1, "volume": 2885.0}, {"date": "2002-11-11", "close": 2.15, "volume": 5393.0}, {"date": "2002-11-27", "close": 2.07, "volume": 322.0}, {"date": "2002-12-11", "close": 2.05, "volume": 2750.0}, {"date": "2002-12-16", "close": 2.05, "volume": 322.0}, {"date": "2002-12-19", "close": 2.2, "volume": 5393.0}, {"date": "2002-12-20", "close": 2.2, "volume": 3000.0}, {"date": "2003-01-02", "close": 2.2, "volume": 644.0}, {"date": "2003-01-14", "close": 2.2, "volume": 387.0}, {"date": "2003-01-28", "close": 2.2, "volume": 110.0}, {"date": "2003-04-02", "close": 2.3, "volume": 5000.0}, {"date": "2003-05-22", "close": 2.4, "volume": 870.0}, {"date": "2003-08-26", "close": 2.5, "volume": 1080.0}, {"date": "2003-09-30", "close": 3.0, "volume": 2400.0}, {"date": "2003-10-01", "close": 3.0, "volume": 500.0}, {"date": "2003-10-03", "close": 3.0, "volume": 155.0}, {"date": "2003-10-21", "close": 2.55, "volume": 1000.0}, {"date": "2003-10-27", "close": 2.55, "volume": 2000.0}, {"date": "2003-10-28", "close": 2.55, "volume": 155.0}, {"date": "2003-10-29", "close": 2.95, "volume": 2000.0}, {"date": "2003-11-05", "close": 2.65, "volume": 755.0}, {"date": "2003-11-06", "close": 2.65, "volume": 400.0}, {"date": "2003-11-07", "close": 2.85, "volume": 2000.0}, {"date": "2003-11-17", "close": 3.0, "volume": 5111.0}, {"date": "2003-12-03", "close": 3.0, "volume": 3753.0}, {"date": "2003-12-04", "close": 3.0, "volume": 1747.0}, {"date": "2004-02-26", "close": 3.11, "volume": 4000.0}, {"date": "2004-02-27", "close": 3.18, "volume": 2000.0}, {"date": "2004-03-02", "close": 3.18, "volume": 8001.0}, {"date": "2004-03-03", "close": 3.18, "volume": 999.0}, {"date": "2004-03-08", "close": 3.18, "volume": 92.0}, {"date": "2004-03-09", "close": 3.18, "volume": 1.0}, {"date": "2004-03-10", "close": 3.25, "volume": 5001.0}, {"date": "2004-03-17", "close": 3.18, "volume": 2000.0}, {"date": "2004-04-15", "close": 3.09, "volume": 516.0}, {"date": "2004-04-27", "close": 3.2, "volume": 2000.0}, {"date": "2004-04-30", "close": 3.35, "volume": 8000.0}, {"date": "2004-05-13", "close": 3.2, "volume": 2906.0}, {"date": "2004-05-24", "close": 3.25, "volume": 1614.0}, {"date": "2004-06-02", "close": 3.25, "volume": 10000.0}, {"date": "2004-06-08", "close": 3.55, "volume": 2000.0}, {"date": "2004-06-11", "close": 3.55, "volume": 150.0}, {"date": "2004-06-15", "close": 3.25, "volume": 1000.0}, {"date": "2004-06-17", "close": 3.25, "volume": 1400.0}, {"date": "2004-07-07", "close": 3.6, "volume": 850.0}, {"date": "2004-07-16", "close": 3.76, "volume": 1000.0}, {"date": "2004-07-21", "close": 3.25, "volume": 2584.0}, {"date": "2004-08-17", "close": 3.4, "volume": 1550.0}, {"date": "2004-10-29", "close": 3.2, "volume": 145784.0}, {"date": "2004-11-11", "close": 3.2, "volume": 966.0}, {"date": "2004-11-22", "close": 3.2, "volume": 755.0}, {"date": "2005-01-06", "close": 3.3, "volume": 322.0}, {"date": "2005-01-31", "close": 3.35, "volume": 2848.0}, {"date": "2005-02-03", "close": 3.35, "volume": 5169.0}, {"date": "2005-03-24", "close": 3.25, "volume": 644.0}, {"date": "2005-09-12", "close": 3.3, "volume": 1235.0}, {"date": "2005-10-03", "close": 3.3, "volume": 1000.0}, {"date": "2005-10-06", "close": 3.95, "volume": 2000.0}, {"date": "2005-10-18", "close": 4.0, "volume": 5150.0}, {"date": "2005-10-19", "close": 4.0, "volume": 3076.0}, {"date": "2005-10-21", "close": 4.0, "volume": 7000.0}, {"date": "2005-11-25", "close": 4.0, "volume": 3000.0}, {"date": "2006-01-11", "close": 4.1, "volume": 644.0}, {"date": "2006-07-11", "close": 4.11, "volume": 870.0}, {"date": "2006-08-18", "close": 4.1, "volume": 600.0}, {"date": "2006-09-18", "close": 4.1, "volume": 126589.0}, {"date": "2006-09-20", "close": 4.1, "volume": 1630.0}, {"date": "2006-09-26", "close": 4.0, "volume": 5000.0}, {"date": "2006-09-27", "close": 4.0, "volume": 10026.0}, {"date": "2006-09-29", "close": 3.85, "volume": 3000.0}, {"date": "2006-10-03", "close": 4.0, "volume": 23033.0}, {"date": "2006-10-16", "close": 4.5, "volume": 19168.0}, {"date": "2006-12-05", "close": 5.0, "volume": 1830.0}, {"date": "2007-01-11", "close": 5.2, "volume": 4000.0}, {"date": "2007-01-12", "close": 5.3, "volume": 4000.0}, {"date": "2007-01-18", "close": 5.0, "volume": 1830.0}, {"date": "2007-01-24", "close": 5.75, "volume": 3765.0}, {"date": "2007-02-06", "close": 6.0, "volume": 2235.0}, {"date": "2007-02-26", "close": 5.75, "volume": 4000.0}, {"date": "2007-05-15", "close": 4.75, "volume": 1000.0}, {"date": "2007-06-15", "close": 4.76, "volume": 193.0}, {"date": "2007-07-05", "close": 5.01, "volume": 322.0}, {"date": "2007-08-13", "close": 5.0, "volume": 3000.0}, {"date": "2007-08-16", "close": 5.0, "volume": 17593.0}, {"date": "2007-09-05", "close": 5.15, "volume": 5000.0}, {"date": "2007-09-18", "close": 5.1, "volume": 2080.0}, {"date": "2007-09-19", "close": 5.1, "volume": 504.0}, {"date": "2007-10-22", "close": 5.1, "volume": 1080.0}, {"date": "2007-10-23", "close": 5.1, "volume": 644.0}, {"date": "2007-11-15", "close": 5.25, "volume": 3272.0}, {"date": "2007-11-22", "close": 5.1, "volume": 1500.0}, {"date": "2008-01-31", "close": 5.15, "volume": 2228.0}, {"date": "2008-02-21", "close": 4.95, "volume": 1500.0}, {"date": "2008-02-25", "close": 5.15, "volume": 2000.0}, {"date": "2008-02-28", "close": 5.1, "volume": 3480.0}, {"date": "2008-03-13", "close": 5.0, "volume": 342.0}, {"date": "2008-04-09", "close": 5.0, "volume": 1292.0}, {"date": "2008-04-28", "close": 5.05, "volume": 1500.0}, {"date": "2008-04-30", "close": 5.0, "volume": 1200.0}, {"date": "2008-05-22", "close": 5.0, "volume": 1600.0}, {"date": "2008-06-04", "close": 5.0, "volume": 1000.0}, {"date": "2008-06-24", "close": 5.0, "volume": 1200.0}, {"date": "2008-06-25", "close": 5.0, "volume": 300.0}, {"date": "2008-06-30", "close": 4.5, "volume": 2000.0}, {"date": "2008-07-08", "close": 4.5, "volume": 2000.0}, {"date": "2008-07-10", "close": 4.0, "volume": 5000.0}, {"date": "2008-07-18", "close": 3.75, "volume": 3000.0}, {"date": "2008-07-21", "close": 3.75, "volume": 33.0}, {"date": "2008-08-25", "close": 4.15, "volume": 3000.0}, {"date": "2008-10-22", "close": 4.0, "volume": 4000.0}, {"date": "2008-10-23", "close": 3.75, "volume": 6100.0}, {"date": "2008-10-29", "close": 3.0, "volume": 3000.0}, {"date": "2008-10-31", "close": 3.0, "volume": 5600.0}, {"date": "2008-11-03", "close": 3.49, "volume": 1300.0}, {"date": "2008-12-12", "close": 3.6, "volume": 4000.0}, {"date": "2009-01-13", "close": 3.6, "volume": 1100.0}, {"date": "2009-01-21", "close": 3.2, "volume": 5000.0}, {"date": "2009-02-13", "close": 3.2, "volume": 11900.0}, {"date": "2009-02-26", "close": 3.55, "volume": 1000.0}, {"date": "2009-04-22", "close": 3.55, "volume": 2000.0}, {"date": "2009-04-27", "close": 3.4, "volume": 3000.0}, {"date": "2009-06-05", "close": 3.4, "volume": 1100.0}, {"date": "2009-07-23", "close": 3.5, "volume": 2000.0}, {"date": "2009-11-06", "close": 4.51, "volume": 1000.0}, {"date": "2009-11-25", "close": 4.5, "volume": 5000.0}, {"date": "2009-12-15", "close": 4.6, "volume": 193.0}, {"date": "2010-01-22", "close": 4.75, "volume": 23.0}, {"date": "2010-01-25", "close": 4.7, "volume": 8595.0}, {"date": "2010-02-03", "close": 4.7, "volume": 2189.0}, {"date": "2010-02-04", "close": 4.7, "volume": 5811.0}, {"date": "2010-02-05", "close": 3.97, "volume": 3312.0}, {"date": "2010-02-18", "close": 4.1, "volume": 6553.0}, {"date": "2010-02-19", "close": 4.76, "volume": 17111.0}, {"date": "2010-03-09", "close": 4.76, "volume": 500.0}, {"date": "2010-04-27", "close": 4.76, "volume": 250.0}, {"date": "2010-05-04", "close": 4.75, "volume": 1535.0}, {"date": "2010-05-21", "close": 4.5, "volume": 5500.0}, {"date": "2010-05-24", "close": 4.51, "volume": 900.0}, {"date": "2010-06-21", "close": 4.6, "volume": 200.0}, {"date": "2010-07-05", "close": 4.5, "volume": 3000.0}, {"date": "2010-07-06", "close": 4.5, "volume": 2220.0}, {"date": "2010-07-09", "close": 4.5, "volume": 2000.0}, {"date": "2010-07-13", "close": 4.5, "volume": 1875.0}, {"date": "2010-07-14", "close": 4.5, "volume": 500.0}, {"date": "2010-07-15", "close": 4.5, "volume": 240.0}, {"date": "2010-07-21", "close": 4.5, "volume": 1260.0}, {"date": "2010-08-11", "close": 4.75, "volume": 2000.0}, {"date": "2010-08-12", "close": 4.75, "volume": 200.0}, {"date": "2010-08-16", "close": 4.8, "volume": 2017.0}, {"date": "2010-08-18", "close": 4.9, "volume": 2000.0}, {"date": "2010-08-23", "close": 5.1, "volume": 1400.0}, {"date": "2010-08-24", "close": 5.2, "volume": 1219.0}, {"date": "2010-08-25", "close": 5.2, "volume": 103.0}, {"date": "2010-08-26", "close": 5.2, "volume": 1897.0}, {"date": "2010-08-27", "close": 5.2, "volume": 103.0}, {"date": "2010-09-01", "close": 5.2, "volume": 3897.0}, {"date": "2010-09-03", "close": 5.2, "volume": 1000.0}, {"date": "2010-09-10", "close": 5.2, "volume": 1284.0}, {"date": "2010-09-13", "close": 5.2, "volume": 500.0}, {"date": "2010-09-14", "close": 5.2, "volume": 1319.0}, {"date": "2010-09-15", "close": 5.15, "volume": 5630.0}, {"date": "2010-09-17", "close": 5.0, "volume": 2000.0}, {"date": "2010-09-20", "close": 5.25, "volume": 173.0}, {"date": "2010-09-21", "close": 5.25, "volume": 1705.0}, {"date": "2010-09-22", "close": 5.0, "volume": 4295.0}, {"date": "2010-09-27", "close": 5.0, "volume": 1000.0}, {"date": "2010-09-29", "close": 4.5, "volume": 4695.0}, {"date": "2010-10-01", "close": 4.99, "volume": 695.0}, {"date": "2010-10-04", "close": 5.0, "volume": 1500.0}, {"date": "2010-10-05", "close": 4.9, "volume": 3205.0}, {"date": "2010-10-06", "close": 4.6, "volume": 100.0}, {"date": "2010-10-11", "close": 4.9, "volume": 1000.0}, {"date": "2010-10-14", "close": 5.56, "volume": 105.0}, {"date": "2010-10-25", "close": 5.0, "volume": 500.0}, {"date": "2010-10-26", "close": 5.0, "volume": 140.0}, {"date": "2010-10-29", "close": 4.9, "volume": 2240.0}, {"date": "2010-11-08", "close": 4.9, "volume": 1000.0}, {"date": "2010-11-09", "close": 4.9, "volume": 4422.0}, {"date": "2010-11-19", "close": 4.75, "volume": 120.0}, {"date": "2010-11-22", "close": 4.75, "volume": 1000.0}, {"date": "2010-11-26", "close": 4.7, "volume": 765.0}, {"date": "2010-12-06", "close": 4.69, "volume": 4813.0}, {"date": "2010-12-09", "close": 4.71, "volume": 5000.0}, {"date": "2010-12-10", "close": 5.0, "volume": 507.0}, {"date": "2010-12-21", "close": 4.69, "volume": 5109.0}, {"date": "2010-12-22", "close": 4.69, "volume": 367.0}, {"date": "2011-01-05", "close": 5.66, "volume": 598.0}, {"date": "2011-01-06", "close": 5.5, "volume": 500.0}, {"date": "2011-01-07", "close": 5.5, "volume": 274.0}, {"date": "2011-01-10", "close": 5.0, "volume": 7159.0}, {"date": "2011-01-11", "close": 4.9, "volume": 500.0}, {"date": "2011-01-13", "close": 5.0, "volume": 1323.0}, {"date": "2011-01-14", "close": 5.5, "volume": 93.0}, {"date": "2011-01-21", "close": 5.2, "volume": 1000.0}, {"date": "2011-01-31", "close": 5.16, "volume": 4320.0}, {"date": "2011-02-11", "close": 5.5, "volume": 600.0}, {"date": "2011-02-14", "close": 5.25, "volume": 761.0}, {"date": "2011-02-17", "close": 5.5, "volume": 8605.0}, {"date": "2011-02-23", "close": 5.5, "volume": 1581.0}, {"date": "2011-03-07", "close": 5.5, "volume": 4000.0}, {"date": "2011-03-15", "close": 5.5, "volume": 1600.0}, {"date": "2011-03-18", "close": 5.5, "volume": 1940.0}, {"date": "2011-03-21", "close": 5.35, "volume": 400.0}, {"date": "2011-03-22", "close": 5.35, "volume": 2100.0}, {"date": "2011-04-06", "close": 5.55, "volume": 500.0}, {"date": "2011-04-11", "close": 5.56, "volume": 129.0}, {"date": "2011-04-20", "close": 6.0, "volume": 200.0}, {"date": "2011-04-27", "close": 6.5, "volume": 800.0}, {"date": "2011-06-21", "close": 6.0, "volume": 2000.0}, {"date": "2011-07-18", "close": 6.0, "volume": 500.0}, {"date": "2011-07-25", "close": 5.7, "volume": 905.0}, {"date": "2011-07-28", "close": 5.7, "volume": 112.0}, {"date": "2011-08-22", "close": 5.7, "volume": 258.0}, {"date": "2011-09-06", "close": 5.83, "volume": 388.0}, {"date": "2011-11-14", "close": 6.4, "volume": 2375.0}, {"date": "2011-11-16", "close": 6.5, "volume": 120.0}, {"date": "2011-11-18", "close": 7.0, "volume": 2356.0}, {"date": "2011-11-22", "close": 7.58, "volume": 130.0}, {"date": "2011-11-23", "close": 7.58, "volume": 350.0}, {"date": "2011-11-25", "close": 7.0, "volume": 750.0}, {"date": "2011-11-29", "close": 7.0, "volume": 4903.0}, {"date": "2011-12-01", "close": 7.0, "volume": 620.0}, {"date": "2011-12-08", "close": 7.03, "volume": 500.0}, {"date": "2011-12-16", "close": 7.05, "volume": 11168.0}, {"date": "2011-12-19", "close": 7.0, "volume": 2260.0}, {"date": "2011-12-20", "close": 7.2, "volume": 200.0}, {"date": "2011-12-22", "close": 7.1, "volume": 1000.0}, {"date": "2011-12-29", "close": 6.9, "volume": 200.0}, {"date": "2012-01-04", "close": 6.9, "volume": 442.0}, {"date": "2012-01-16", "close": 7.0, "volume": 700.0}, {"date": "2012-01-19", "close": 7.6, "volume": 128.0}, {"date": "2012-01-20", "close": 7.6, "volume": 372.0}, {"date": "2012-02-02", "close": 7.65, "volume": 672.0}, {"date": "2012-02-16", "close": 7.65, "volume": 1800.0}, {"date": "2012-02-22", "close": 7.65, "volume": 900.0}, {"date": "2012-02-29", "close": 7.65, "volume": 130.0}, {"date": "2012-03-02", "close": 7.65, "volume": 128.0}, {"date": "2012-03-09", "close": 8.0, "volume": 710.0}, {"date": "2012-03-14", "close": 8.12, "volume": 2100.0}, {"date": "2012-03-15", "close": 8.12, "volume": 2000.0}, {"date": "2012-03-16", "close": 8.2, "volume": 500.0}, {"date": "2012-03-20", "close": 8.1, "volume": 4500.0}, {"date": "2012-03-21", "close": 8.2, "volume": 500.0}, {"date": "2012-03-22", "close": 8.35, "volume": 562.0}, {"date": "2012-03-23", "close": 8.35, "volume": 938.0}, {"date": "2012-03-26", "close": 8.5, "volume": 695.0}, {"date": "2012-04-02", "close": 8.35, "volume": 4000.0}, {"date": "2012-04-05", "close": 8.5, "volume": 695.0}, {"date": "2012-04-11", "close": 8.4, "volume": 1005.0}, {"date": "2012-04-16", "close": 8.45, "volume": 105.0}, {"date": "2012-04-19", "close": 8.5, "volume": 895.0}, {"date": "2012-04-24", "close": 8.5, "volume": 505.0}, {"date": "2012-04-26", "close": 8.5, "volume": 1045.0}, {"date": "2012-04-27", "close": 8.6, "volume": 126.0}, {"date": "2012-04-30", "close": 8.05, "volume": 4800.0}, {"date": "2012-05-02", "close": 8.35, "volume": 600.0}, {"date": "2012-05-14", "close": 8.0, "volume": 695.0}, {"date": "2012-05-25", "close": 7.8, "volume": 6224.0}, {"date": "2012-05-29", "close": 7.9, "volume": 1000.0}, {"date": "2012-05-30", "close": 8.15, "volume": 400.0}, {"date": "2012-06-01", "close": 8.1, "volume": 350.0}, {"date": "2012-06-12", "close": 7.75, "volume": 4100.0}, {"date": "2012-06-13", "close": 7.75, "volume": 500.0}, {"date": "2012-06-26", "close": 7.8, "volume": 500.0}, {"date": "2012-07-05", "close": 7.61, "volume": 1550.0}, {"date": "2012-07-12", "close": 7.7, "volume": 1000.0}, {"date": "2012-07-16", "close": 7.7, "volume": 1000.0}, {"date": "2012-07-17", "close": 7.7, "volume": 2192.0}, {"date": "2012-07-20", "close": 7.3, "volume": 868.0}, {"date": "2012-07-23", "close": 7.3, "volume": 222.0}, {"date": "2012-07-24", "close": 7.3, "volume": 1000.0}, {"date": "2012-07-25", "close": 7.3, "volume": 3365.0}, {"date": "2012-07-26", "close": 7.3, "volume": 5000.0}, {"date": "2012-07-27", "close": 7.3, "volume": 5000.0}, {"date": "2012-07-31", "close": 7.75, "volume": 235.0}, {"date": "2012-08-15", "close": 7.75, "volume": 765.0}, {"date": "2012-08-28", "close": 7.25, "volume": 1248.0}, {"date": "2012-08-29", "close": 7.25, "volume": 4140.0}, {"date": "2012-09-12", "close": 7.25, "volume": 150.0}, {"date": "2012-10-03", "close": 6.55, "volume": 2650.0}, {"date": "2012-10-04", "close": 6.55, "volume": 1500.0}, {"date": "2012-10-05", "close": 6.55, "volume": 1274.0}, {"date": "2012-10-18", "close": 6.7, "volume": 220.0}, {"date": "2012-10-19", "close": 6.7, "volume": 1130.0}, {"date": "2012-11-09", "close": 6.87, "volume": 280.0}, {"date": "2012-11-12", "close": 6.85, "volume": 171.0}, {"date": "2012-11-16", "close": 6.98, "volume": 2250.0}, {"date": "2012-11-29", "close": 6.0, "volume": 299.0}, {"date": "2012-12-18", "close": 6.2, "volume": 320.0}, {"date": "2013-01-04", "close": 6.1, "volume": 3000.0}, {"date": "2013-01-09", "close": 6.1, "volume": 3000.0}, {"date": "2013-01-10", "close": 6.56, "volume": 307.0}, {"date": "2013-01-17", "close": 6.56, "volume": 1500.0}, {"date": "2013-01-18", "close": 6.56, "volume": 80.0}, {"date": "2013-01-22", "close": 6.56, "volume": 1000.0}, {"date": "2013-01-29", "close": 6.56, "volume": 175.0}, {"date": "2013-02-01", "close": 6.56, "volume": 2106.0}, {"date": "2013-02-14", "close": 7.4, "volume": 400.0}, {"date": "2013-02-22", "close": 6.95, "volume": 1995.0}, {"date": "2013-02-25", "close": 7.15, "volume": 70.0}, {"date": "2013-03-14", "close": 7.09, "volume": 249.0}, {"date": "2013-03-20", "close": 7.4, "volume": 911.0}, {"date": "2013-03-28", "close": 7.4, "volume": 3500.0}, {"date": "2013-04-03", "close": 7.35, "volume": 2591.0}, {"date": "2013-05-21", "close": 6.9, "volume": 1000.0}, {"date": "2013-06-25", "close": 6.51, "volume": 220.0}, {"date": "2013-07-04", "close": 6.7, "volume": 320.0}, {"date": "2013-07-15", "close": 6.7, "volume": 1680.0}, {"date": "2013-07-31", "close": 6.8, "volume": 367.0}, {"date": "2013-08-14", "close": 6.2, "volume": 1150.0}, {"date": "2013-08-15", "close": 6.2, "volume": 625.0}, {"date": "2013-09-23", "close": 6.0, "volume": 1921.0}, {"date": "2013-09-27", "close": 6.3, "volume": 100.0}, {"date": "2013-10-28", "close": 6.55, "volume": 1171.0}, {"date": "2013-11-14", "close": 6.55, "volume": 765.0}, {"date": "2013-11-19", "close": 6.6, "volume": 200.0}, {"date": "2013-11-29", "close": 6.6, "volume": 800.0}, {"date": "2013-12-12", "close": 6.55, "volume": 4412.0}, {"date": "2013-12-13", "close": 6.55, "volume": 1274.0}, {"date": "2014-01-10", "close": 6.55, "volume": 1157.0}, {"date": "2014-01-14", "close": 6.55, "volume": 60.0}, {"date": "2014-02-11", "close": 6.55, "volume": null}, {"date": "2014-02-20", "close": 6.8, "volume": 1968.0}, {"date": "2014-04-02", "close": 6.79, "volume": 62.0}, {"date": "2014-04-03", "close": 6.5, "volume": 2000.0}, {"date": "2014-04-04", "close": 6.5, "volume": 307.0}, {"date": "2014-05-12", "close": 7.4, "volume": 1150.0}, {"date": "2014-06-13", "close": 7.2, "volume": 100.0}, {"date": "2014-06-23", "close": 7.34, "volume": 544.0}, {"date": "2014-06-25", "close": 7.35, "volume": 962.0}, {"date": "2014-07-02", "close": 7.35, "volume": 428.0}, {"date": "2014-07-09", "close": 7.35, "volume": 722.0}, {"date": "2014-07-10", "close": 7.35, "volume": 384.0}, {"date": "2014-07-17", "close": 7.35, "volume": 306.0}, {"date": "2014-07-28", "close": 7.35, "volume": 422.0}, {"date": "2014-08-13", "close": 7.36, "volume": 2159.0}, {"date": "2014-11-05", "close": 7.25, "volume": 105.0}, {"date": "2014-11-10", "close": 7.0, "volume": 395.0}, {"date": "2014-11-11", "close": 6.65, "volume": 1092.0}, {"date": "2014-11-12", "close": 6.5, "volume": 1292.0}, {"date": "2014-11-20", "close": 6.5, "volume": 116.0}, {"date": "2014-11-21", "close": 6.45, "volume": 383.0}, {"date": "2014-11-25", "close": 6.45, "volume": 1.0}, {"date": "2015-02-23", "close": 7.0, "volume": 2068.0}, {"date": "2015-03-23", "close": 7.3, "volume": 500.0}, {"date": "2015-03-24", "close": 7.3, "volume": 1242.0}, {"date": "2015-04-07", "close": 7.5, "volume": 399.0}, {"date": "2015-04-27", "close": 7.5, "volume": 78.0}, {"date": "2015-06-09", "close": 7.3, "volume": 175.0}, {"date": "2015-07-08", "close": 7.9, "volume": 876.0}, {"date": "2015-07-14", "close": 7.5, "volume": 966.0}, {"date": "2015-07-27", "close": 7.5, "volume": 1316.0}, {"date": "2015-08-03", "close": 7.1, "volume": 4124.0}, {"date": "2015-08-27", "close": 6.5, "volume": 3000.0}, {"date": "2015-09-04", "close": 7.1, "volume": 568.0}, {"date": "2015-10-14", "close": 7.1, "volume": 350.0}, {"date": "2015-12-02", "close": 7.15, "volume": 400.0}, {"date": "2015-12-08", "close": 7.5, "volume": 2000.0}, {"date": "2015-12-11", "close": 7.4, "volume": 2545.0}, {"date": "2016-01-25", "close": 7.4, "volume": 3000.0}, {"date": "2016-01-27", "close": 7.4, "volume": 2082.0}, {"date": "2016-02-01", "close": 7.4, "volume": 918.0}, {"date": "2016-02-19", "close": 7.2, "volume": 3100.0}, {"date": "2016-02-22", "close": 7.4, "volume": 600.0}, {"date": "2016-02-25", "close": 7.0, "volume": 8300.0}, {"date": "2016-03-11", "close": 7.4, "volume": 675.0}, {"date": "2016-04-18", "close": 7.4, "volume": 350.0}, {"date": "2016-05-02", "close": 8.0, "volume": 100.0}, {"date": "2016-05-06", "close": 8.1, "volume": 1000.0}, {"date": "2016-05-11", "close": 8.1, "volume": 1050.0}, {"date": "2016-05-13", "close": 8.2, "volume": 1100.0}, {"date": "2016-05-23", "close": 8.35, "volume": 382.0}, {"date": "2016-05-26", "close": 8.35, "volume": 868.0}, {"date": "2016-05-30", "close": 8.4, "volume": 510.0}, {"date": "2016-06-07", "close": 8.4, "volume": 890.0}, {"date": "2016-06-20", "close": 8.3, "volume": 1671.0}, {"date": "2016-06-21", "close": 8.15, "volume": 300.0}, {"date": "2016-06-22", "close": 8.2, "volume": 692.0}, {"date": "2016-06-23", "close": 8.2, "volume": 608.0}, {"date": "2016-06-24", "close": 8.04, "volume": 3000.0}, {"date": "2016-07-05", "close": 8.1, "volume": 1133.0}, {"date": "2016-07-07", "close": 8.1, "volume": 308.0}, {"date": "2016-07-12", "close": 8.1, "volume": 882.0}, {"date": "2016-07-19", "close": 8.1, "volume": 784.0}, {"date": "2016-07-20", "close": 8.1, "volume": 643.0}, {"date": "2016-08-01", "close": 8.0, "volume": 375.0}, {"date": "2016-08-02", "close": 8.0, "volume": 400.0}, {"date": "2016-08-10", "close": 7.9, "volume": 10009.0}, {"date": "2016-08-11", "close": 7.93, "volume": 1029.0}, {"date": "2016-08-24", "close": 8.22, "volume": 485.0}, {"date": "2016-08-26", "close": 8.22, "volume": 850.0}, {"date": "2016-10-04", "close": 8.2, "volume": 360.0}, {"date": "2016-10-20", "close": 8.25, "volume": 492.0}, {"date": "2016-11-02", "close": 8.25, "volume": 1410.0}, {"date": "2016-12-01", "close": 8.4, "volume": 3000.0}, {"date": "2016-12-21", "close": 8.6, "volume": 300.0}, {"date": "2017-01-10", "close": 9.0, "volume": 1078.0}, {"date": "2017-01-12", "close": 9.25, "volume": 2500.0}, {"date": "2017-01-16", "close": 9.75, "volume": 2000.0}, {"date": "2017-01-17", "close": 11.0, "volume": 348.0}, {"date": "2017-01-23", "close": 11.0, "volume": 3754.0}, {"date": "2017-01-30", "close": 11.0, "volume": 1500.0}, {"date": "2017-02-07", "close": 11.0, "volume": 700.0}, {"date": "2017-02-08", "close": 11.0, "volume": 770.0}, {"date": "2017-02-10", "close": 11.0, "volume": 600.0}, {"date": "2017-02-22", "close": 12.0, "volume": 450.0}, {"date": "2017-02-24", "close": 12.0, "volume": 450.0}, {"date": "2017-03-07", "close": 11.9, "volume": 1370.0}, {"date": "2017-03-09", "close": 12.0, "volume": 1000.0}, {"date": "2017-03-22", "close": 11.99, "volume": 7350.0}, {"date": "2017-03-24", "close": 11.7, "volume": 850.0}, {"date": "2017-03-27", "close": 11.7, "volume": 6685.0}, {"date": "2017-03-30", "close": 11.7, "volume": 1706.0}, {"date": "2017-03-31", "close": 11.7, "volume": 517.0}, {"date": "2017-04-04", "close": 12.15, "volume": 1054.0}, {"date": "2017-04-12", "close": 12.3, "volume": 1200.0}, {"date": "2017-04-27", "close": 11.9, "volume": 1500.0}, {"date": "2017-05-17", "close": 12.0, "volume": 750.0}, {"date": "2017-05-19", "close": 12.0, "volume": 3000.0}, {"date": "2017-06-06", "close": 12.0, "volume": 1455.0}, {"date": "2017-06-19", "close": 12.0, "volume": 200.0}, {"date": "2017-07-27", "close": 12.5, "volume": 3000.0}, {"date": "2017-07-31", "close": 12.5, "volume": 1000.0}, {"date": "2017-08-03", "close": 12.5, "volume": 322.0}, {"date": "2017-09-05", "close": 12.5, "volume": 212.0}, {"date": "2017-09-11", "close": 12.4, "volume": 1220.0}, {"date": "2017-09-15", "close": 12.5, "volume": 1000.0}, {"date": "2017-10-10", "close": 13.5, "volume": 100.0}, {"date": "2017-10-24", "close": 12.55, "volume": 50.0}, {"date": "2017-10-25", "close": 12.6, "volume": 435.0}, {"date": "2017-11-03", "close": 12.5, "volume": 2000.0}, {"date": "2017-11-22", "close": 12.75, "volume": 820.0}, {"date": "2018-01-10", "close": 13.0, "volume": 250.0}, {"date": "2018-01-19", "close": 13.3, "volume": 1000.0}, {"date": "2018-03-20", "close": 13.5, "volume": 136.0}, {"date": "2018-03-21", "close": 13.9, "volume": 290.0}, {"date": "2018-03-22", "close": 13.9, "volume": 754.0}, {"date": "2018-03-26", "close": 13.9, "volume": 46.0}, {"date": "2018-04-17", "close": 13.9, "volume": 250.0}, {"date": "2018-05-11", "close": 13.9, "volume": 1161.0}, {"date": "2018-05-16", "close": 13.9, "volume": 370.0}, {"date": "2018-05-21", "close": 13.9, "volume": 1818.0}, {"date": "2018-05-22", "close": 13.8, "volume": 454.0}, {"date": "2018-05-29", "close": 13.8, "volume": 1000.0}, {"date": "2018-05-31", "close": 13.8, "volume": 1000.0}, {"date": "2018-06-07", "close": 14.1, "volume": 1100.0}, {"date": "2018-06-19", "close": 13.9, "volume": 500.0}, {"date": "2018-06-25", "close": 13.98, "volume": 500.0}, {"date": "2018-07-02", "close": 13.99, "volume": 1000.0}, {"date": "2018-07-06", "close": 13.99, "volume": 197.0}, {"date": "2018-07-18", "close": 14.1, "volume": 1000.0}, {"date": "2018-07-19", "close": 14.1, "volume": 350.0}, {"date": "2018-07-23", "close": 13.75, "volume": 242.0}, {"date": "2018-07-26", "close": 13.75, "volume": 758.0}, {"date": "2018-07-27", "close": 13.75, "volume": 840.0}, {"date": "2018-08-23", "close": 13.75, "volume": 46.0}, {"date": "2018-09-07", "close": 13.9, "volume": 2200.0}, {"date": "2018-09-10", "close": 13.85, "volume": 500.0}, {"date": "2018-09-11", "close": 13.65, "volume": 145.0}, {"date": "2018-09-13", "close": 13.85, "volume": 500.0}, {"date": "2018-09-14", "close": 13.9, "volume": 4900.0}, {"date": "2018-09-17", "close": 13.91, "volume": 500.0}, {"date": "2018-09-24", "close": 13.99, "volume": 3100.0}, {"date": "2018-10-04", "close": 14.1, "volume": 1430.0}, {"date": "2018-10-09", "close": 14.1, "volume": 500.0}, {"date": "2018-10-15", "close": 14.1, "volume": 200.0}, {"date": "2018-11-01", "close": 13.9, "volume": 70.0}, {"date": "2018-11-09", "close": 13.9, "volume": 500.0}, {"date": "2018-11-15", "close": 12.5, "volume": 531.0}, {"date": "2018-11-27", "close": 13.2, "volume": 1351.0}, {"date": "2018-11-28", "close": 13.2, "volume": 840.0}, {"date": "2018-12-05", "close": 13.2, "volume": 85.0}, {"date": "2018-12-07", "close": 13.2, "volume": 334.0}, {"date": "2019-01-14", "close": 13.2, "volume": 149.0}, {"date": "2019-01-16", "close": 13.2, "volume": 2202.0}, {"date": "2019-02-13", "close": 13.1, "volume": 78.0}, {"date": "2019-02-18", "close": 12.8, "volume": 403.0}, {"date": "2019-02-26", "close": 12.45, "volume": 750.0}, {"date": "2019-02-28", "close": 12.05, "volume": 2000.0}, {"date": "2019-04-23", "close": 12.0, "volume": 1747.0}, {"date": "2019-04-26", "close": 11.75, "volume": 871.0}, {"date": "2019-04-30", "close": 12.0, "volume": 606.0}, {"date": "2019-05-06", "close": 12.0, "volume": 1000.0}, {"date": "2019-05-07", "close": 12.0, "volume": 1000.0}, {"date": "2019-05-14", "close": 11.61, "volume": 333.0}, {"date": "2019-05-17", "close": 12.0, "volume": 29990.0}, {"date": "2019-05-24", "close": 11.45, "volume": 360.0}, {"date": "2019-05-27", "close": 10.5, "volume": 700.0}, {"date": "2019-05-29", "close": 10.5, "volume": 700.0}, {"date": "2019-07-11", "close": 10.5, "volume": 100.0}, {"date": "2019-08-06", "close": 10.5, "volume": 554.0}, {"date": "2019-08-28", "close": 9.81, "volume": 1745.0}, {"date": "2019-08-29", "close": 9.81, "volume": 1005.0}, {"date": "2019-09-18", "close": 9.81, "volume": 86.0}, {"date": "2019-09-23", "close": 10.2, "volume": 200.0}, {"date": "2019-09-27", "close": 10.99, "volume": 250.0}, {"date": "2019-11-27", "close": 11.0, "volume": 1000.0}, {"date": "2019-12-17", "close": 11.0, "volume": 414.0}, {"date": "2020-01-16", "close": 11.0, "volume": 500.0}, {"date": "2020-01-17", "close": 11.1, "volume": 1100.0}, {"date": "2020-01-20", "close": 11.1, "volume": 400.0}, {"date": "2020-02-04", "close": 11.1, "volume": 621.0}, {"date": "2020-02-11", "close": 10.95, "volume": 560.0}, {"date": "2020-02-24", "close": 10.95, "volume": 3918.0}, {"date": "2020-02-25", "close": 10.95, "volume": 806.0}, {"date": "2020-02-26", "close": 11.0, "volume": 2500.0}, {"date": "2020-02-27", "close": 11.0, "volume": 2500.0}, {"date": "2020-02-28", "close": 10.5, "volume": 1157.0}, {"date": "2020-03-02", "close": 11.0, "volume": 2500.0}, {"date": "2020-04-08", "close": 12.0, "volume": 166.0}, {"date": "2020-04-09", "close": 12.0, "volume": 325.0}, {"date": "2020-04-16", "close": 12.0, "volume": 544.0}, {"date": "2020-05-20", "close": 10.02, "volume": 475.0}, {"date": "2020-05-21", "close": 10.05, "volume": 1089.0}, {"date": "2020-05-25", "close": 10.0, "volume": 2777.0}, {"date": "2020-05-26", "close": 10.0, "volume": 217.0}, {"date": "2020-05-28", "close": 10.0, "volume": 381.0}, {"date": "2020-06-02", "close": 10.0, "volume": 1800.0}, {"date": "2020-06-03", "close": 10.0, "volume": 1523.0}, {"date": "2020-06-04", "close": 10.0, "volume": 1750.0}, {"date": "2020-07-02", "close": 10.0, "volume": 1300.0}, {"date": "2020-07-29", "close": 10.0, "volume": 301.0}, {"date": "2020-07-30", "close": 10.0, "volume": 167.0}, {"date": "2020-08-04", "close": 10.0, "volume": 577.0}, {"date": "2020-08-11", "close": 10.0, "volume": 900.0}, {"date": "2020-08-13", "close": 10.2, "volume": 156.0}, {"date": "2020-08-20", "close": 10.2, "volume": 1344.0}, {"date": "2020-08-28", "close": 11.0, "volume": 1100.0}, {"date": "2020-09-07", "close": 10.53, "volume": 96.0}, {"date": "2020-09-10", "close": 11.0, "volume": 751.0}, {"date": "2020-09-15", "close": 11.5, "volume": 9.0}, {"date": "2020-09-16", "close": 11.5, "volume": 850.0}, {"date": "2020-09-25", "close": 11.4, "volume": 50.0}, {"date": "2020-09-28", "close": 11.5, "volume": 220.0}, {"date": "2020-10-22", "close": 11.4, "volume": 500.0}, {"date": "2020-10-23", "close": 11.4, "volume": 620.0}, {"date": "2020-11-05", "close": 11.0, "volume": 689.0}, {"date": "2020-12-07", "close": 11.3, "volume": 88.0}, {"date": "2020-12-08", "close": 11.3, "volume": 362.0}, {"date": "2020-12-10", "close": 11.3, "volume": 649.0}, {"date": "2020-12-11", "close": 11.0, "volume": 50.0}, {"date": "2020-12-14", "close": 11.0, "volume": 950.0}, {"date": "2020-12-22", "close": 11.4, "volume": 14.0}, {"date": "2020-12-30", "close": 11.4, "volume": 44.0}, {"date": "2020-12-31", "close": 11.4, "volume": 942.0}, {"date": "2021-01-25", "close": 11.5, "volume": 1100.0}, {"date": "2021-02-01", "close": 12.0, "volume": 8.0}, {"date": "2021-02-03", "close": 12.0, "volume": 2316.0}, {"date": "2021-02-16", "close": 11.8, "volume": 2000.0}, {"date": "2021-02-19", "close": 11.5, "volume": 196.0}, {"date": "2021-05-17", "close": 11.5, "volume": 2500.0}, {"date": "2021-06-01", "close": 12.0, "volume": 306.0}, {"date": "2021-06-08", "close": 12.1, "volume": 75.0}, {"date": "2021-07-09", "close": 12.1, "volume": 1000.0}, {"date": "2021-07-12", "close": 12.1, "volume": 1000.0}, {"date": "2021-07-13", "close": 12.1, "volume": 1000.0}, {"date": "2021-07-23", "close": 11.6, "volume": 1000.0}, {"date": "2021-08-30", "close": 12.0, "volume": 3000.0}, {"date": "2021-09-01", "close": 12.5, "volume": 569.0}, {"date": "2021-09-02", "close": 12.5, "volume": 50.0}, {"date": "2021-09-07", "close": 12.5, "volume": 667.0}, {"date": "2021-09-17", "close": 12.5, "volume": 440.0}, {"date": "2021-09-21", "close": 12.5, "volume": 350.0}, {"date": "2021-10-08", "close": 12.44, "volume": 2.0}, {"date": "2021-11-02", "close": 12.65, "volume": 733.0}, {"date": "2021-11-04", "close": 12.65, "volume": 40.0}, {"date": "2021-11-05", "close": 12.65, "volume": 227.0}, {"date": "2021-11-11", "close": 12.65, "volume": 158.0}, {"date": "2021-11-12", "close": 12.65, "volume": 773.0}, {"date": "2021-11-15", "close": 12.65, "volume": 1169.0}, {"date": "2021-11-16", "close": 12.8, "volume": 41.0}, {"date": "2021-12-08", "close": 12.83, "volume": 500.0}, {"date": "2021-12-15", "close": 12.85, "volume": 799.0}, {"date": "2021-12-16", "close": 12.85, "volume": 201.0}, {"date": "2022-01-04", "close": 13.07, "volume": 7.0}, {"date": "2022-01-07", "close": 13.0, "volume": 285.0}, {"date": "2022-02-18", "close": 13.1, "volume": 1060.0}, {"date": "2022-02-28", "close": 11.05, "volume": 1000.0}, {"date": "2022-03-01", "close": 11.6, "volume": 2598.0}, {"date": "2022-03-15", "close": 11.6, "volume": 465.0}, {"date": "2022-03-29", "close": 11.6, "volume": 8.0}, {"date": "2022-04-04", "close": 11.6, "volume": 258.0}, {"date": "2022-04-29", "close": 11.0, "volume": 583.0}, {"date": "2022-05-09", "close": 10.9, "volume": 411.0}, {"date": "2022-05-13", "close": 10.4, "volume": 49.0}, {"date": "2022-05-24", "close": 10.41, "volume": 200.0}, {"date": "2022-05-25", "close": 10.41, "volume": 774.0}, {"date": "2022-05-27", "close": 10.0, "volume": 85.0}, {"date": "2022-06-03", "close": 10.25, "volume": 1049.0}, {"date": "2022-06-06", "close": 10.0, "volume": 2677.0}, {"date": "2022-06-07", "close": 10.0, "volume": 784.0}, {"date": "2022-07-07", "close": 10.1, "volume": 200.0}, {"date": "2022-07-29", "close": 10.2, "volume": 140.0}, {"date": "2022-08-01", "close": 10.2, "volume": 314.0}, {"date": "2022-08-02", "close": 10.2, "volume": 140.0}, {"date": "2022-08-08", "close": 10.5, "volume": 240.0}, {"date": "2022-08-09", "close": 10.5, "volume": 1760.0}, {"date": "2022-08-11", "close": 10.4, "volume": 2000.0}, {"date": "2022-08-19", "close": 10.2, "volume": 1410.0}, {"date": "2022-08-25", "close": 10.4, "volume": 1291.0}, {"date": "2022-09-14", "close": 10.5, "volume": 250.0}, {"date": "2022-09-16", "close": 10.5, "volume": 500.0}, {"date": "2022-09-19", "close": 10.5, "volume": 300.0}, {"date": "2022-10-05", "close": 10.52, "volume": 1018.0}, {"date": "2022-10-20", "close": 10.0, "volume": 40.0}, {"date": "2022-11-08", "close": 10.0, "volume": 2.0}, {"date": "2022-11-09", "close": 10.0, "volume": 1010.0}, {"date": "2022-12-22", "close": 10.0, "volume": 500.0}, {"date": "2023-04-13", "close": 10.3, "volume": 149.0}, {"date": "2023-06-07", "close": 10.0, "volume": 1000.0}, {"date": "2023-06-08", "close": 10.5, "volume": 294.0}, {"date": "2023-11-06", "close": 10.5, "volume": 3000.0}, {"date": "2023-11-20", "close": 10.26, "volume": 63.0}, {"date": "2023-11-30", "close": 10.5, "volume": 500.0}, {"date": "2023-12-05", "close": 10.25, "volume": 3255.0}, {"date": "2023-12-12", "close": 10.09, "volume": 318.0}, {"date": "2023-12-21", "close": 9.95, "volume": 769.0}, {"date": "2024-01-02", "close": 10.01, "volume": 2021.0}, {"date": "2024-01-31", "close": 10.0, "volume": 819.0}, {"date": "2024-02-02", "close": 10.01, "volume": 1321.0}, {"date": "2024-03-27", "close": 9.94, "volume": 54.0}, {"date": "2024-03-28", "close": 9.5, "volume": 833.0}, {"date": "2024-04-03", "close": 9.51, "volume": 2000.0}, {"date": "2024-04-10", "close": 9.5, "volume": 1124.0}, {"date": "2024-04-16", "close": 9.51, "volume": 897.0}, {"date": "2024-04-17", "close": 9.5, "volume": 1000.0}, {"date": "2024-05-01", "close": 9.5, "volume": 500.0}, {"date": "2024-06-03", "close": 9.5, "volume": 50.0}, {"date": "2024-06-14", "close": 9.6, "volume": 233.0}, {"date": "2024-06-18", "close": 9.52, "volume": 100.0}, {"date": "2024-06-19", "close": 9.48, "volume": 53.0}, {"date": "2024-07-22", "close": 9.1, "volume": 250.0}, {"date": "2024-07-23", "close": 8.99, "volume": 100.0}, {"date": "2024-07-26", "close": 8.8, "volume": 70.0}, {"date": "2024-07-29", "close": 9.09, "volume": 14.0}, {"date": "2024-07-31", "close": 9.1, "volume": 21.0}, {"date": "2024-08-02", "close": 9.01, "volume": 21.0}, {"date": "2024-08-07", "close": 8.31, "volume": 2719.0}, {"date": "2024-08-19", "close": 8.31, "volume": 1812.0}, {"date": "2024-08-30", "close": 8.3, "volume": 678.0}, {"date": "2024-09-02", "close": 8.29, "volume": 156.0}, {"date": "2024-09-03", "close": 8.3, "volume": 1500.0}, {"date": "2024-09-04", "close": 8.6, "volume": 10.0}, {"date": "2024-09-16", "close": 8.6, "volume": 100.0}, {"date": "2024-09-25", "close": 8.6, "volume": 3000.0}, {"date": "2024-10-01", "close": 8.6, "volume": 16.0}, {"date": "2024-10-09", "close": 8.43, "volume": 984.0}, {"date": "2024-10-31", "close": 8.43, "volume": 1500.0}, {"date": "2024-12-23", "close": 8.46, "volume": 900.0}, {"date": "2025-01-30", "close": 8.55, "volume": 250.0}, {"date": "2025-03-18", "close": 8.7, "volume": 324.0}, {"date": "2025-03-28", "close": 8.4, "volume": 1033.0}, {"date": "2025-04-22", "close": 8.4, "volume": 1430.0}, {"date": "2025-05-09", "close": 8.4, "volume": 538.0}, {"date": "2025-05-12", "close": 8.4, "volume": 60.0}, {"date": "2025-05-13", "close": 8.35, "volume": 267.0}, {"date": "2025-05-14", "close": 8.31, "volume": 5009.0}, {"date": "2025-05-30", "close": 8.32, "volume": 5.0}, {"date": "2025-06-04", "close": 8.33, "volume": 333.0}, {"date": "2025-07-28", "close": 8.3, "volume": 2396.0}, {"date": "2025-07-29", "close": 8.15, "volume": 963.0}, {"date": "2025-08-26", "close": 8.15, "volume": 1.0}, {"date": "2025-09-03", "close": 8.15, "volume": 20.0}, {"date": "2025-09-08", "close": 8.15, "volume": 600.0}, {"date": "2025-09-09", "close": 8.15, "volume": 757.0}, {"date": "2025-09-16", "close": 8.14, "volume": 445.0}, {"date": "2025-09-17", "close": 8.15, "volume": 2203.0}, {"date": "2025-09-23", "close": 7.99, "volume": 100.0}, {"date": "2025-10-03", "close": 8.0, "volume": 689.0}, {"date": "2025-10-07", "close": 7.45, "volume": 1255.0}, {"date": "2025-10-10", "close": 7.45, "volume": 500.0}, {"date": "2025-10-14", "close": 7.51, "volume": 42.0}, {"date": "2025-11-03", "close": 7.7, "volume": 200.0}, {"date": "2025-11-13", "close": 8.15, "volume": 1139.0}, {"date": "2025-11-17", "close": 8.15, "volume": 3000.0}, {"date": "2025-11-26", "close": 8.15, "volume": 1546.0}, {"date": "2025-12-01", "close": 8.1, "volume": 5000.0}, {"date": "2026-01-07", "close": 8.08, "volume": 100.0}, {"date": "2026-01-09", "close": 8.08, "volume": 1100.0}, {"date": "2026-02-09", "close": 8.08, "volume": 82.0}, {"date": "2026-02-20", "close": 8.08, "volume": 400.0}, {"date": "2026-03-23", "close": 8.08, "volume": 1710.0}, {"date": "2026-03-27", "close": 8.09, "volume": 100.0}, {"date": "2026-05-26", "close": 8.25, "volume": 5000.0}, {"date": "2026-06-04", "close": 8.34, "volume": 60.0}, {"date": "2026-06-05", "close": 8.65, "volume": 1000.0}, {"date": "2026-06-09", "close": 8.31, "volume": 2309.0}, {"date": "2026-06-11", "close": 8.31, "volume": 60.0}, {"date": "2026-06-23", "close": 8.31, "volume": 925.0}, {"date": "2026-07-01", "close": 8.0, "volume": 1600.0}, {"date": "2026-07-21", "close": 8.1, "volume": 247.0}, {"date": "2026-08-11", "close": 8.5, "volume": 75.0}], "refreshing": true}