{"ticker": "PRG", "overview": {"name": "PRL Global Ltd", "country": "Australia", "industry": "Materials"}, "description": "PRL Global Ltd trades as PRG on the ASX and is registered in Australia, classified under Materials. Mining & Fertilisers. Privy Trades holds 155 insider filings for the company, from March 2021 to August 2026. Across those, 8 insiders disclosed 12 open-market purchases totalling $2.75M against 8 sales totalling $8.88M. We also hold 125 ASX director and substantial-holder notices.", "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": "PRG", "has_prices": true, "as_of": "2026-09-18", "last": 1.55, "prev_close": 1.55, "change": 0.0, "change_pct": 0.0, "session_volume": 323.0, "vwap_5": 1.4727619344773792, "vwap_20": 1.3109799279704428, "vwap_60": 1.3184078450802221, "vwap_250": 1.4569092639920096, "high_52w": 1.94, "low_52w": 1.03, "avg_volume_20": 3220.9, "sessions": 400, "market_cap": {"value": -1.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153624", "src": "ASX", "ticker": "PRG", "cik": "", "company": "PRL Global Ltd", "company_raw": "PRL Global Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153624", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25419}], "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/prg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2025-07-22", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2025-07-22", "source_url": "https://www.marketindex.com.au/asx/prg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2023-10-12", "source_url": "https://www.marketindex.com.au/asx/prg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-30", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2023-06-23", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2023-05-28", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2023-04-06", "source_url": "https://www.marketindex.com.au/asx/prg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-09", "source_url": "https://www.marketindex.com.au/asx/prg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-09", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2019-12-30", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2016-09-23", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2015-07-01", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2015-07-01", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2015-06-04", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2015-05-11", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2015-05-05", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2015-03-09", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2015-03-09", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2015-03-09", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2015-03-09", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2014-10-07", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2013-10-06", "source_url": "https://www.marketindex.com.au/asx/prg", "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": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151902-6A1350784"}, {"date": "2026-10-22", "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/2924-03151901-6A1350783"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149565-6A1349736"}, {"date": "2026-10-16", "form": "Company Administration", "title": "Passing of Director Dato Sri Tee Lip Sin", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149556-6A1349728"}, {"date": "2026-08-27", "form": "Distribution Announcement", "title": "Dividend/Distribution - PRG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127689-6A1340766"}], "performance": {"ticker": "PRG", "has_prices": true, "summary": {"n": 12, "avg": -0.5870386933358652, "win_rate": 0.3333333333333333, "best": 0.25, "worst": -0.9683914774057597, "as_of": "2026-11-02"}, "buys": [{"who": "Garner Brian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 101255.0, "date": "2025-05-13", "score": 47.0, "ref_price": 1.265, "return": 0.06719367588932822}, {"who": "Michaels Steven A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 435450.0, "date": "2025-05-12", "score": 58.3, "ref_price": 28.82, "return": -0.9531575294934073}, {"who": "Sheu Caroline Sio-Chin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46216.5, "date": "2025-02-26", "score": 36.6, "ref_price": 1.25, "return": 0.08000000000000007}, {"who": "CURLING DOUGLAS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 298800.0, "date": "2025-02-21", "score": 48.9, "ref_price": 1.24, "return": 0.08870967741935491}, {"who": "Thomas Eugene Vin IV", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Corp Sec", "amount": 9857.1, "date": "2022-10-31", "score": 22.7, "ref_price": 16.52, "return": -0.9182808716707022}, {"who": "Thomas Eugene Vin IV", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Corp Sec", "amount": 23268.0, "date": "2022-08-03", "score": 27.2, "ref_price": 19.76, "return": -0.9316801619433198}, {"who": "Garner Brian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 48475.0, "date": "2022-08-03", "score": 43.9, "ref_price": 19.76, "return": -0.9316801619433198}, {"who": "Doman Curtis Linn", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Innovation Officer-PROG, Director", "amount": 962500.0, "date": "2022-08-03", "score": 69.6, "ref_price": 19.76, "return": -0.9316801619433198}, {"who": "Michaels Steven A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 283590.0, "date": "2022-08-02", "score": 54.9, "ref_price": 18.52, "return": -0.9271058315334773}, {"who": "CURLING DOUGLAS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107775.0, "date": "2021-08-09", "score": 41.4, "ref_price": 1.08, "return": 0.25}, {"who": "Garner Brian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 107225.0, "date": "2021-08-03", "score": 49.5, "ref_price": 42.71, "return": -0.9683914774057597}, {"who": "Michaels Steven A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 321825.0, "date": "2021-08-03", "score": 56.1, "ref_price": 42.71, "return": -0.9683914774057597}]}, "price_series": [{"date": "1993-10-18", "close": 0.3, "volume": 20000.0}, {"date": "1993-10-19", "close": 0.46, "volume": 15000.0}, {"date": "1993-10-20", "close": 0.46, "volume": null}, {"date": "1993-10-21", "close": 0.46, "volume": null}, {"date": "1993-10-22", "close": 0.46, "volume": null}, {"date": "1993-10-25", "close": 0.46, "volume": null}, {"date": "1993-10-26", "close": 0.46, "volume": null}, {"date": "1993-10-27", "close": 0.46, "volume": null}, {"date": "1993-10-28", "close": 0.46, "volume": null}, {"date": "1993-10-29", "close": 0.46, "volume": null}, {"date": "1993-11-01", "close": 0.46, "volume": null}, {"date": "1993-11-02", "close": 0.46, "volume": null}, {"date": "1993-11-03", "close": 0.46, "volume": null}, {"date": "1993-11-04", "close": 0.46, "volume": null}, {"date": "1993-11-05", "close": 0.46, "volume": null}, {"date": "1993-11-08", "close": 0.46, "volume": null}, {"date": "1993-11-09", "close": 0.46, "volume": null}, {"date": "1993-11-10", "close": 0.46, "volume": null}, {"date": "1993-11-11", "close": 0.46, "volume": null}, {"date": "1993-11-12", "close": 0.46, "volume": null}, {"date": "1993-11-15", "close": 0.46, "volume": null}, {"date": "1993-11-16", "close": 0.46, "volume": null}, {"date": "1993-11-17", "close": 0.46, "volume": null}, {"date": "1993-11-18", "close": 0.46, "volume": null}, {"date": "1993-11-19", "close": 0.46, "volume": null}, {"date": "1993-11-22", "close": 0.46, "volume": null}, {"date": "1993-11-23", "close": 0.46, "volume": null}, {"date": "1993-11-24", "close": 0.46, "volume": null}, {"date": "1993-11-25", "close": 0.46, "volume": null}, {"date": "1993-11-26", "close": 0.46, "volume": null}, {"date": "1993-11-29", "close": 0.46, "volume": null}, {"date": "1993-11-30", "close": 0.46, "volume": null}, {"date": "1993-12-01", "close": 0.46, "volume": null}, {"date": "1993-12-02", "close": 0.46, "volume": null}, {"date": "1993-12-03", "close": 0.46, "volume": null}, {"date": "1993-12-06", "close": 0.46, "volume": null}, {"date": "1993-12-07", "close": 0.46, "volume": null}, {"date": "1993-12-08", "close": 0.46, "volume": null}, {"date": "1993-12-09", "close": 0.46, "volume": null}, {"date": "1993-12-10", "close": 0.46, "volume": null}, {"date": "1993-12-13", "close": 0.46, "volume": null}, {"date": "1993-12-14", "close": 0.46, "volume": null}, {"date": "1993-12-15", "close": 0.46, "volume": null}, {"date": "1993-12-16", "close": 0.46, "volume": null}, {"date": "1993-12-17", "close": 0.46, "volume": null}, {"date": "1993-12-20", "close": 0.46, "volume": null}, {"date": "1993-12-21", "close": 0.46, "volume": null}, {"date": "1993-12-22", "close": 0.46, "volume": null}, {"date": "1993-12-23", "close": 0.46, "volume": null}, {"date": "1993-12-24", "close": 0.7, "volume": 1000.0}, {"date": "1993-12-27", "close": 0.7, "volume": null}, {"date": "1993-12-28", "close": 0.7, "volume": null}, {"date": "1993-12-29", "close": 0.7, "volume": null}, {"date": "1993-12-30", "close": 0.7, "volume": null}, {"date": "1993-12-31", "close": 0.7, "volume": null}, {"date": "1994-01-03", "close": 0.7, "volume": null}, {"date": "1994-01-04", "close": 0.7, "volume": null}, {"date": "1994-01-05", "close": 0.7, "volume": null}, {"date": "1994-01-06", "close": 0.7, "volume": null}, {"date": "1994-01-07", "close": 0.7, "volume": null}, {"date": "1994-01-10", "close": 0.7, "volume": null}, {"date": "1994-01-11", "close": 0.7, "volume": null}, {"date": "1994-01-12", "close": 0.7, "volume": null}, {"date": "1994-01-13", "close": 0.7, "volume": null}, {"date": "1994-01-14", "close": 0.7, "volume": null}, {"date": "1994-01-17", "close": 0.7, "volume": null}, {"date": "1994-01-18", "close": 0.7, "volume": null}, {"date": "1994-01-19", "close": 0.7, "volume": null}, {"date": "1994-01-20", "close": 0.7, "volume": null}, {"date": "1994-01-21", "close": 0.7, "volume": null}, {"date": "1994-01-24", "close": 0.7, "volume": null}, {"date": "1994-01-25", "close": 0.7, "volume": null}, {"date": "1994-01-26", "close": 0.7, "volume": null}, {"date": "1994-01-27", "close": 0.7, "volume": null}, {"date": "1994-01-28", "close": 0.7, "volume": null}, {"date": "1994-01-31", "close": 0.7, "volume": null}, {"date": "1994-02-01", "close": 0.7, "volume": null}, {"date": "1994-02-02", "close": 0.7, "volume": null}, {"date": "1994-02-03", "close": 0.7, "volume": null}, {"date": "1994-02-04", "close": 0.7, "volume": null}, {"date": "1994-02-07", "close": 0.7, "volume": null}, {"date": "1994-02-08", "close": 0.7, "volume": null}, {"date": "1994-02-09", "close": 0.7, "volume": null}, {"date": "1994-02-10", "close": 0.7, "volume": null}, {"date": "1994-02-11", "close": 0.7, "volume": null}, {"date": "1994-02-14", "close": 0.7, "volume": null}, {"date": "1994-02-15", "close": 0.7, "volume": null}, {"date": "1994-02-16", "close": 0.7, "volume": null}, {"date": "1994-02-17", "close": 0.7, "volume": null}, {"date": "1994-02-18", "close": 0.7, "volume": null}, {"date": "1994-02-21", "close": 0.7, "volume": null}, {"date": "1994-02-22", "close": 0.7, "volume": null}, {"date": "1994-02-23", "close": 0.7, "volume": null}, {"date": "1994-02-24", "close": 0.7, "volume": null}, {"date": "1994-02-25", "close": 0.7, "volume": null}, {"date": "1994-02-28", "close": 0.5, "volume": 1400.0}, {"date": "1994-03-01", "close": 0.5, "volume": null}, {"date": "1994-03-02", "close": 0.5, "volume": null}, {"date": "1994-03-03", "close": 0.5, "volume": null}, {"date": "1994-03-04", "close": 0.5, "volume": null}, {"date": "1994-03-07", "close": 0.5, "volume": null}, {"date": "1994-03-08", "close": 0.5, "volume": null}, {"date": "1994-03-09", "close": 0.5, "volume": null}, {"date": "1994-03-10", "close": 0.5, "volume": null}, {"date": "1994-03-11", "close": 0.5, "volume": null}, {"date": "1994-03-14", "close": 0.5, "volume": null}, {"date": "1994-03-15", "close": 0.5, "volume": null}, {"date": "1994-03-16", "close": 0.5, "volume": null}, {"date": "1994-03-17", "close": 0.5, "volume": 15000.0}, {"date": "1994-03-18", "close": 0.69, "volume": 10500.0}, {"date": "1994-03-21", "close": 0.7, "volume": 4700.0}, {"date": "1994-03-22", "close": 0.7, "volume": 5000.0}, {"date": "1994-03-23", "close": 0.72, "volume": 5000.0}, {"date": "1994-03-24", "close": 0.72, "volume": null}, {"date": "1994-03-25", "close": 0.72, "volume": null}, {"date": "1994-03-28", "close": 0.72, "volume": null}, {"date": "1994-03-29", "close": 0.72, "volume": null}, {"date": "1994-03-30", "close": 0.67, "volume": 1800.0}, {"date": "1994-03-31", "close": 0.67, "volume": null}, {"date": "1994-04-01", "close": 0.67, "volume": null}, {"date": "1994-04-04", "close": 0.67, "volume": null}, {"date": "1994-04-05", "close": 0.67, "volume": null}, {"date": "1994-04-06", "close": 0.67, "volume": null}, {"date": "1994-04-07", "close": 0.67, "volume": null}, {"date": "1994-04-08", "close": 0.67, "volume": null}, {"date": "1994-04-11", "close": 0.67, "volume": null}, {"date": "1994-04-12", "close": 0.67, "volume": null}, {"date": "1994-04-13", "close": 0.67, "volume": null}, {"date": "1994-04-14", "close": 0.67, "volume": null}, {"date": "1994-04-15", "close": 0.72, "volume": 1000.0}, {"date": "1994-04-18", "close": 0.72, "volume": null}, {"date": "1994-04-19", "close": 0.72, "volume": null}, {"date": "1994-04-20", "close": 0.72, "volume": null}, {"date": "1994-04-21", "close": 0.72, "volume": null}, {"date": "1994-04-22", "close": 0.72, "volume": null}, {"date": "1994-04-25", "close": 0.72, "volume": null}, {"date": "1994-04-26", "close": 0.72, "volume": null}, {"date": "1994-04-27", "close": 0.72, "volume": null}, {"date": "1994-04-28", "close": 0.72, "volume": null}, {"date": "1994-04-29", "close": 0.72, "volume": null}, {"date": "1994-05-02", "close": 0.72, "volume": null}, {"date": "1994-05-03", "close": 0.72, "volume": null}, {"date": "1994-05-04", "close": 0.72, "volume": null}, {"date": "1994-05-05", "close": 0.72, "volume": null}, {"date": "1994-05-06", "close": 0.72, "volume": null}, {"date": "1994-05-09", "close": 0.72, "volume": null}, {"date": "1994-05-10", "close": 0.72, "volume": null}, {"date": "1994-05-11", "close": 0.72, "volume": null}, {"date": "1994-05-12", "close": 0.72, "volume": null}, {"date": "1994-05-13", "close": 0.72, "volume": null}, {"date": "1994-05-16", "close": 0.72, "volume": null}, {"date": "1994-05-17", "close": 0.72, "volume": null}, {"date": "1994-05-18", "close": 0.72, "volume": null}, {"date": "1994-05-19", "close": 0.72, "volume": null}, {"date": "1994-05-20", "close": 0.72, "volume": null}, {"date": "1994-05-23", "close": 0.72, "volume": null}, {"date": "1994-05-24", "close": 0.72, "volume": null}, {"date": "1994-05-25", "close": 0.72, "volume": null}, {"date": "1994-05-26", "close": 0.72, "volume": null}, {"date": "1994-05-27", "close": 0.72, "volume": null}, {"date": "1994-05-30", "close": 0.72, "volume": null}, {"date": "1994-05-31", "close": 0.72, "volume": null}, {"date": "1994-06-01", "close": 0.72, "volume": null}, {"date": "1994-06-02", "close": 0.72, "volume": null}, {"date": "1994-06-03", "close": 0.72, "volume": null}, {"date": "1994-06-06", "close": 0.72, "volume": null}, {"date": "1994-06-07", "close": 0.72, "volume": null}, {"date": "1994-06-08", "close": 0.72, "volume": null}, {"date": "1994-06-09", "close": 0.72, "volume": null}, {"date": "1994-06-10", "close": 0.72, "volume": null}, {"date": "1994-06-13", "close": 0.72, "volume": null}, {"date": "1994-06-14", "close": 0.72, "volume": null}, {"date": "1994-06-15", "close": 0.72, "volume": null}, {"date": "1994-06-16", "close": 0.72, "volume": null}, {"date": "1994-06-17", "close": 0.7, "volume": 4000.0}, {"date": "1994-06-20", "close": 0.7, "volume": null}, {"date": "1994-06-21", "close": 0.7, "volume": null}, {"date": "1994-06-22", "close": 0.7, "volume": null}, {"date": "1994-06-23", "close": 0.7, "volume": null}, {"date": "1994-06-24", "close": 0.7, "volume": null}, {"date": "1994-06-27", "close": 0.7, "volume": null}, {"date": "1994-06-28", "close": 0.7, "volume": null}, {"date": "1994-06-29", "close": 0.7, "volume": null}, {"date": "1994-06-30", "close": 0.7, "volume": null}, {"date": "1994-07-01", "close": 0.7, "volume": null}, {"date": "1994-07-04", "close": 0.7, "volume": null}, {"date": "1994-07-05", "close": 0.7, "volume": null}, {"date": "1994-07-06", "close": 0.7, "volume": null}, {"date": "1994-07-07", "close": 0.7, "volume": null}, {"date": "1994-07-08", "close": 0.7, "volume": null}, {"date": "1994-07-11", "close": 0.7, "volume": null}, {"date": "1994-07-12", "close": 0.7, "volume": null}, {"date": "1994-07-13", "close": 0.7, "volume": null}, {"date": "1994-07-14", "close": 0.7, "volume": null}, {"date": "1994-07-15", "close": 0.7, "volume": null}, {"date": "1994-07-18", "close": 0.7, "volume": null}, {"date": "1994-07-19", "close": 0.7, "volume": null}, {"date": "1994-07-20", "close": 0.7, "volume": null}, {"date": "1994-07-21", "close": 0.7, "volume": null}, {"date": "1994-07-22", "close": 0.7, "volume": null}, {"date": "1994-07-25", "close": 0.7, "volume": null}, {"date": "1994-07-26", "close": 0.7, "volume": null}, {"date": "1994-07-27", "close": 0.7, "volume": null}, {"date": "1994-07-28", "close": 0.7, "volume": null}, {"date": "1994-07-29", "close": 0.7, "volume": null}, {"date": "1994-08-01", "close": 0.7, "volume": null}, {"date": "1994-08-02", "close": 0.7, "volume": null}, {"date": "1994-08-03", "close": 0.7, "volume": null}, {"date": "1994-08-04", "close": 0.7, "volume": null}, {"date": "1994-08-05", "close": 0.7, "volume": null}, {"date": "1994-08-08", "close": 0.7, "volume": null}, {"date": "1994-08-09", "close": 0.7, "volume": null}, {"date": "1994-08-10", "close": 0.7, "volume": null}, {"date": "1994-08-11", "close": 0.7, "volume": null}, {"date": "1994-08-12", "close": 0.7, "volume": null}, {"date": "1994-08-15", "close": 0.7, "volume": null}, {"date": "1994-08-16", "close": 0.7, "volume": null}, {"date": "1994-08-17", "close": 0.7, "volume": null}, {"date": "1994-08-18", "close": 0.7, "volume": null}, {"date": "1994-08-19", "close": 0.7, "volume": null}, {"date": "1994-08-22", "close": 0.7, "volume": null}, {"date": "1994-08-23", "close": 0.7, "volume": null}, {"date": "1994-08-24", "close": 0.7, "volume": null}, {"date": "1994-08-25", "close": 0.7, "volume": null}, {"date": "1994-08-26", "close": 0.7, "volume": null}, {"date": "1994-08-29", "close": 0.7, "volume": null}, {"date": "1994-08-30", "close": 0.7, "volume": null}, {"date": "1994-08-31", "close": 0.7, "volume": null}, {"date": "1994-09-01", "close": 0.7, "volume": null}, {"date": "1994-09-02", "close": 0.7, "volume": null}, {"date": "1994-09-05", "close": 0.7, "volume": null}, {"date": "1994-09-06", "close": 0.7, "volume": null}, {"date": "1994-09-07", "close": 0.7, "volume": null}, {"date": "1994-09-08", "close": 0.7, "volume": null}, {"date": "1994-09-09", "close": 0.7, "volume": null}, {"date": "1994-09-12", "close": 0.7, "volume": null}, {"date": "1994-09-13", "close": 0.7, "volume": 1500.0}, {"date": "1994-09-14", "close": 0.7, "volume": null}, {"date": "1994-09-15", "close": 0.7, "volume": 5000.0}, {"date": "1994-09-16", "close": 0.7, "volume": null}, {"date": "1994-09-19", "close": 0.7, "volume": null}, {"date": "1994-09-20", "close": 0.7, "volume": null}, {"date": "1994-09-21", "close": 0.7, "volume": null}, {"date": "1994-09-22", "close": 0.7, "volume": null}, {"date": "1994-09-23", "close": 0.7, "volume": null}, {"date": "1994-09-26", "close": 0.7, "volume": null}, {"date": "1994-09-27", "close": 0.7, "volume": null}, {"date": "1994-09-28", "close": 0.7, "volume": null}, {"date": "1994-09-29", "close": 0.7, "volume": null}, {"date": "1994-09-30", "close": 0.7, "volume": null}, {"date": "1994-10-03", "close": 0.7, "volume": null}, {"date": "1994-10-04", "close": 0.7, "volume": null}, {"date": "1994-10-05", "close": 0.7, "volume": null}, {"date": "1994-10-06", "close": 0.7, "volume": null}, {"date": "1994-10-07", "close": 0.7, "volume": null}, {"date": "1994-10-10", "close": 0.7, "volume": null}, {"date": "1994-10-11", "close": 0.7, "volume": null}, {"date": "1994-10-12", "close": 0.7, "volume": null}, {"date": "1994-10-13", "close": 0.7, "volume": null}, {"date": "1994-10-14", "close": 0.7, "volume": null}, {"date": "1994-10-17", "close": 0.7, "volume": null}, {"date": "1994-10-18", "close": 0.7, "volume": null}, {"date": "1994-10-19", "close": 0.7, "volume": null}, {"date": "1994-10-20", "close": 0.7, "volume": null}, {"date": "1994-10-21", "close": 0.7, "volume": null}, {"date": "1994-10-24", "close": 0.7, "volume": null}, {"date": "1994-10-25", "close": 0.7, "volume": null}, {"date": "1994-10-26", "close": 0.7, "volume": null}, {"date": "1994-10-27", "close": 0.7, "volume": null}, {"date": "1994-10-28", "close": 0.7, "volume": null}, {"date": "1994-10-31", "close": 0.7, "volume": null}, {"date": "1994-11-01", "close": 0.7, "volume": null}, {"date": "1994-11-02", "close": 0.7, "volume": null}, {"date": "1994-11-03", "close": 0.7, "volume": null}, {"date": "1994-11-04", "close": 0.7, "volume": null}, {"date": "1994-11-07", "close": 0.7, "volume": null}, {"date": "1994-11-08", "close": 0.7, "volume": null}, {"date": "1994-11-09", "close": 0.7, "volume": null}, {"date": "1994-11-10", "close": 0.7, "volume": null}, {"date": "1994-11-11", "close": 0.7, "volume": null}, {"date": "1994-11-14", "close": 0.7, "volume": null}, {"date": "1994-11-15", "close": 0.7, "volume": null}, {"date": "1994-11-16", "close": 0.7, "volume": null}, {"date": "1994-11-17", "close": 0.7, "volume": null}, {"date": "1994-11-18", "close": 0.7, "volume": null}, {"date": "1994-11-21", "close": 0.7, "volume": null}, {"date": "1994-11-22", "close": 0.7, "volume": null}, {"date": "1994-11-23", "close": 0.7, "volume": null}, {"date": "1994-11-24", "close": 0.7, "volume": null}, {"date": "1994-11-25", "close": 0.85, "volume": 5000.0}, {"date": "1994-11-28", "close": 0.85, "volume": 2000.0}, {"date": "1994-11-29", "close": 0.85, "volume": 1500.0}, {"date": "1994-11-30", "close": 0.85, "volume": null}, {"date": "1994-12-01", "close": 0.85, "volume": null}, {"date": "1994-12-02", "close": 0.85, "volume": null}, {"date": "1994-12-05", "close": 0.85, "volume": null}, {"date": "1994-12-06", "close": 0.85, "volume": null}, {"date": "1994-12-07", "close": 0.85, "volume": null}, {"date": "1994-12-08", "close": 0.85, "volume": null}, {"date": "1994-12-09", "close": 0.85, "volume": null}, {"date": "1994-12-12", "close": 0.85, "volume": null}, {"date": "1994-12-13", "close": 0.85, "volume": null}, {"date": "1994-12-14", "close": 0.85, "volume": null}, {"date": "1994-12-15", "close": 0.85, "volume": null}, {"date": "1994-12-16", "close": 0.85, "volume": null}, {"date": "1994-12-19", "close": 0.85, "volume": null}, {"date": "1994-12-20", "close": 0.85, "volume": null}, {"date": "1994-12-21", "close": 0.85, "volume": null}, {"date": "1994-12-22", "close": 0.85, "volume": null}, {"date": "1994-12-23", "close": 0.85, "volume": null}, {"date": "1994-12-26", "close": 0.85, "volume": null}, {"date": "1994-12-27", "close": 0.85, "volume": null}, {"date": "1994-12-28", "close": 0.85, "volume": null}, {"date": "1994-12-29", "close": 0.85, "volume": null}, {"date": "1994-12-30", "close": 0.85, "volume": null}, {"date": "1995-01-02", "close": 0.85, "volume": null}, {"date": "1995-01-03", "close": 0.85, "volume": null}, {"date": "1995-01-04", "close": 0.85, "volume": null}, {"date": "1995-01-05", "close": 0.85, "volume": null}, {"date": "1995-01-06", "close": 0.85, "volume": null}, {"date": "1995-01-09", "close": 0.85, "volume": null}, {"date": "1995-01-10", "close": 0.85, "volume": null}, {"date": "1995-01-11", "close": 0.85, "volume": null}, {"date": "1995-01-12", "close": 0.85, "volume": null}, {"date": "1995-01-13", "close": 0.85, "volume": null}, {"date": "1995-01-16", "close": 0.85, "volume": null}, {"date": "1995-01-17", "close": 0.85, "volume": null}, {"date": "1995-01-18", "close": 0.85, "volume": null}, {"date": "1995-01-19", "close": 0.85, "volume": null}, {"date": "1995-01-20", "close": 0.85, "volume": null}, {"date": "1995-01-23", "close": 0.85, "volume": null}, {"date": "1995-01-24", "close": 0.85, "volume": null}, {"date": "1995-01-25", "close": 0.85, "volume": null}, {"date": "1995-01-26", "close": 0.85, "volume": null}, {"date": "1995-01-27", "close": 0.85, "volume": null}, {"date": "1995-01-30", "close": 0.85, "volume": null}, {"date": "1995-01-31", "close": 0.85, "volume": null}, {"date": "1995-02-01", "close": 0.85, "volume": null}, {"date": "1995-02-02", "close": 0.85, "volume": null}, {"date": "1995-02-03", "close": 0.85, "volume": null}, {"date": "1995-02-06", "close": 0.85, "volume": null}, {"date": "1995-02-07", "close": 0.85, "volume": null}, {"date": "1995-02-08", "close": 0.85, "volume": null}, {"date": "1995-02-09", "close": 0.85, "volume": null}, {"date": "1995-02-10", "close": 0.85, "volume": null}, {"date": "1995-02-13", "close": 0.85, "volume": null}, {"date": "1995-02-14", "close": 0.85, "volume": null}, {"date": "1995-02-15", "close": 0.85, "volume": null}, {"date": "1995-02-16", "close": 0.85, "volume": null}, {"date": "1995-02-17", "close": 0.85, "volume": null}, {"date": "1995-02-20", "close": 0.85, "volume": null}, {"date": "1995-02-21", "close": 0.85, "volume": null}, {"date": "1995-02-22", "close": 0.85, "volume": null}, {"date": "1995-02-23", "close": 0.85, "volume": null}, {"date": "1995-02-24", "close": 0.85, "volume": null}, {"date": "1995-02-27", "close": 0.85, "volume": null}, {"date": "1995-02-28", "close": 0.85, "volume": null}, {"date": "1995-03-01", "close": 0.85, "volume": null}, {"date": "1995-03-02", "close": 0.85, "volume": null}, {"date": "1995-03-03", "close": 0.85, "volume": null}, {"date": "1995-03-06", "close": 0.85, "volume": null}, {"date": "1995-03-07", "close": 0.85, "volume": null}, {"date": "1995-03-08", "close": 0.85, "volume": null}, {"date": "1995-03-09", "close": 0.85, "volume": null}, {"date": "1995-03-10", "close": 0.85, "volume": null}, {"date": "1995-03-13", "close": 0.85, "volume": null}, {"date": "1995-03-14", "close": 0.85, "volume": null}, {"date": "1995-03-15", "close": 0.85, "volume": null}, {"date": "1995-03-16", "close": 0.85, "volume": null}, {"date": "1995-03-17", "close": 0.85, "volume": null}, {"date": "1995-03-20", "close": 0.85, "volume": null}, {"date": "1995-03-21", "close": 0.85, "volume": null}, {"date": "1995-03-22", "close": 0.85, "volume": null}, {"date": "1995-03-23", "close": 0.85, "volume": null}, {"date": "1995-03-24", "close": 0.85, "volume": null}, {"date": "1995-03-27", "close": 0.85, "volume": null}, {"date": "1995-03-28", "close": 0.85, "volume": null}, {"date": "1995-03-29", "close": 0.85, "volume": null}, {"date": "1995-03-30", "close": 0.85, "volume": null}, {"date": "1995-03-31", "close": 0.85, "volume": null}, {"date": "1995-04-03", "close": 0.85, "volume": null}, {"date": "1995-04-04", "close": 0.85, "volume": null}, {"date": "1995-04-05", "close": 0.85, "volume": null}, {"date": "1995-04-06", "close": 0.85, "volume": null}, {"date": "1995-04-07", "close": 0.85, "volume": null}, {"date": "1995-04-10", "close": 0.85, "volume": null}, {"date": "1995-04-11", "close": 0.85, "volume": null}, {"date": "1995-04-12", "close": 0.85, "volume": null}, {"date": "1995-04-13", "close": 0.85, "volume": null}, {"date": "1995-04-14", "close": 0.85, "volume": null}, {"date": "1995-04-17", "close": 0.85, "volume": null}, {"date": "1995-04-18", "close": 0.85, "volume": null}, {"date": "1995-04-19", "close": 0.85, "volume": null}, {"date": "1995-04-20", "close": 0.85, "volume": null}, {"date": "1995-04-21", "close": 0.85, "volume": null}, {"date": "1995-04-24", "close": 0.85, "volume": null}, {"date": "1995-04-25", "close": 0.85, "volume": null}, {"date": "1995-04-26", "close": 0.85, "volume": null}, {"date": "1995-04-27", "close": 0.85, "volume": null}, {"date": "1995-04-28", "close": 0.85, "volume": null}, {"date": "1995-05-01", "close": 0.85, "volume": null}, {"date": "1995-05-02", "close": 0.85, "volume": null}, {"date": "1995-05-03", "close": 0.85, "volume": null}, {"date": "1995-05-04", "close": 0.85, "volume": null}, {"date": "1995-05-05", "close": 0.85, "volume": null}, {"date": "1995-05-08", "close": 0.85, "volume": null}, {"date": "1995-05-09", "close": 0.85, "volume": null}, {"date": "1995-05-10", "close": 0.85, "volume": null}, {"date": "1995-05-11", "close": 0.85, "volume": null}, {"date": "1995-05-12", "close": 0.85, "volume": null}, {"date": "1995-05-15", "close": 0.85, "volume": null}, {"date": "1995-05-16", "close": 0.85, "volume": null}, {"date": "1995-05-17", "close": 0.85, "volume": null}, {"date": "1995-05-18", "close": 0.85, "volume": null}, {"date": "1995-05-19", "close": 0.85, "volume": null}, {"date": "1995-05-22", "close": 0.85, "volume": null}, {"date": "1995-05-23", "close": 0.85, "volume": null}, {"date": "1995-05-24", "close": 0.85, "volume": null}, {"date": "1995-05-25", "close": 0.85, "volume": null}, {"date": "1995-05-26", "close": 0.85, "volume": null}, {"date": "1995-05-29", "close": 0.85, "volume": null}, {"date": "1995-05-30", "close": 0.85, "volume": null}, {"date": "1995-05-31", "close": 0.85, "volume": null}, {"date": "1995-06-01", "close": 0.85, "volume": null}, {"date": "1995-06-02", "close": 0.85, "volume": null}, {"date": "1995-06-05", "close": 0.85, "volume": null}, {"date": "1995-06-06", "close": 0.85, "volume": null}, {"date": "1995-06-07", "close": 0.85, "volume": null}, {"date": "1995-06-08", "close": 0.85, "volume": null}, {"date": "1995-06-09", "close": 0.85, "volume": null}, {"date": "1995-06-12", "close": 0.85, "volume": null}, {"date": "1995-06-13", "close": 0.85, "volume": null}, {"date": "1995-06-14", "close": 0.85, "volume": null}, {"date": "1995-06-15", "close": 0.85, "volume": null}, {"date": "1995-06-16", "close": 0.85, "volume": null}, {"date": "1995-06-19", "close": 0.85, "volume": null}, {"date": "1995-06-20", "close": 0.85, "volume": null}, {"date": "1995-06-21", "close": 0.85, "volume": null}, {"date": "1995-06-22", "close": 0.85, "volume": null}, {"date": "1995-06-23", "close": 0.85, "volume": null}, {"date": "1995-06-26", "close": 0.85, "volume": null}, {"date": "1995-06-27", "close": 0.85, "volume": null}, {"date": "1995-06-28", "close": 0.85, "volume": null}, {"date": "1995-06-29", "close": 0.85, "volume": null}, {"date": "1995-06-30", "close": 0.85, "volume": null}, {"date": "1995-07-03", "close": 0.85, "volume": null}, {"date": "1995-07-04", "close": 0.85, "volume": null}, {"date": "1995-07-05", "close": 0.85, "volume": null}, {"date": "1995-07-06", "close": 0.85, "volume": null}, {"date": "1995-07-07", "close": 0.85, "volume": null}, {"date": "1995-07-10", "close": 0.85, "volume": null}, {"date": "1995-07-11", "close": 0.85, "volume": null}, {"date": "1995-07-12", "close": 0.85, "volume": null}, {"date": "1995-07-13", "close": 0.85, "volume": null}, {"date": "1995-07-14", "close": 0.85, "volume": null}, {"date": "1995-07-17", "close": 0.85, "volume": null}, {"date": "1995-07-18", "close": 0.85, "volume": null}, {"date": "1995-07-19", "close": 0.85, "volume": null}, {"date": "1995-07-20", "close": 0.85, "volume": null}, {"date": "1995-07-21", "close": 0.85, "volume": null}, {"date": "1995-07-24", "close": 0.85, "volume": null}, {"date": "1995-07-25", "close": 0.85, "volume": null}, {"date": "1995-07-26", "close": 0.85, "volume": null}, {"date": "1995-07-27", "close": 0.85, "volume": null}, {"date": "1995-07-28", "close": 0.85, "volume": null}, {"date": "1995-07-31", "close": 0.85, "volume": null}, {"date": "1995-08-01", "close": 0.85, "volume": null}, {"date": "1995-08-02", "close": 0.85, "volume": null}, {"date": "1995-08-03", "close": 0.85, "volume": null}, {"date": "1995-08-04", "close": 0.85, "volume": null}, {"date": "1995-08-07", "close": 0.85, "volume": null}, {"date": "1995-08-08", "close": 0.85, "volume": null}, {"date": "1995-08-09", "close": 0.85, "volume": null}, {"date": "1995-08-10", "close": 0.85, "volume": null}, {"date": "1995-08-11", "close": 0.85, "volume": null}, {"date": "1995-08-14", "close": 0.85, "volume": null}, {"date": "1995-08-15", "close": 0.85, "volume": null}, {"date": "1995-08-16", "close": 0.85, "volume": null}, {"date": "1995-08-17", "close": 0.85, "volume": null}, {"date": "1995-08-18", "close": 0.85, "volume": null}, {"date": "1995-08-21", "close": 0.85, "volume": null}, {"date": "1995-08-22", "close": 0.85, "volume": null}, {"date": "1995-08-23", "close": 0.85, "volume": null}, {"date": "1995-08-24", "close": 0.85, "volume": null}, {"date": "1995-08-25", "close": 0.85, "volume": null}, {"date": "1995-08-28", "close": 0.85, "volume": null}, {"date": "1995-08-29", "close": 0.85, "volume": null}, {"date": "1995-08-30", "close": 0.85, "volume": null}, {"date": "1995-08-31", "close": 0.85, "volume": null}, {"date": "1995-09-01", "close": 0.85, "volume": null}, {"date": "1995-09-04", "close": 0.84, "volume": 12500.0}, {"date": "1995-09-05", "close": 0.84, "volume": null}, {"date": "1995-09-06", "close": 0.84, "volume": null}, {"date": "1995-09-07", "close": 0.84, "volume": null}, {"date": "1995-09-08", "close": 0.84, "volume": null}, {"date": "1995-09-11", "close": 0.84, "volume": null}, {"date": "1995-09-12", "close": 0.84, "volume": null}, {"date": "1995-09-13", "close": 0.84, "volume": 10000.0}, {"date": "1995-09-14", "close": 0.84, "volume": null}, {"date": "1995-09-15", "close": 0.84, "volume": null}, {"date": "1995-09-18", "close": 0.84, "volume": null}, {"date": "1995-09-19", "close": 0.84, "volume": null}, {"date": "1995-09-20", "close": 0.84, "volume": null}, {"date": "1995-09-21", "close": 0.84, "volume": null}, {"date": "1995-09-22", "close": 0.84, "volume": null}, {"date": "1995-09-25", "close": 0.84, "volume": null}, {"date": "1995-09-26", "close": 0.84, "volume": null}, {"date": "1995-09-27", "close": 0.84, "volume": null}, {"date": "1995-09-28", "close": 0.84, "volume": null}, {"date": "1995-09-29", "close": 0.84, "volume": null}, {"date": "1995-10-02", "close": 0.84, "volume": null}, {"date": "1995-10-03", "close": 0.84, "volume": null}, {"date": "1995-10-04", "close": 0.84, "volume": null}, {"date": "1995-10-05", "close": 0.84, "volume": null}, {"date": "1995-10-06", "close": 0.84, "volume": null}, {"date": "1995-10-09", "close": 0.84, "volume": null}, {"date": "1995-10-10", "close": 0.84, "volume": null}, {"date": "1995-10-11", "close": 0.84, "volume": null}, {"date": "1995-10-12", "close": 0.84, "volume": null}, {"date": "1995-10-13", "close": 0.84, "volume": null}, {"date": "1995-10-16", "close": 0.84, "volume": null}, {"date": "1995-10-17", "close": 0.7, "volume": 2000.0}, {"date": "1995-10-18", "close": 0.7, "volume": null}, {"date": "1995-10-19", "close": 0.7, "volume": null}, {"date": "1995-10-20", "close": 0.7, "volume": null}, {"date": "1995-10-23", "close": 0.7, "volume": null}, {"date": "1995-10-24", "close": 0.7, "volume": null}, {"date": "1995-10-25", "close": 0.7, "volume": null}, {"date": "1995-10-26", "close": 0.7, "volume": null}, {"date": "1995-10-27", "close": 0.7, "volume": null}, {"date": "1995-10-30", "close": 0.7, "volume": null}, {"date": "1995-10-31", "close": 0.7, "volume": null}, {"date": "1995-11-01", "close": 0.7, "volume": null}, {"date": "1995-11-02", "close": 0.7, "volume": null}, {"date": "1995-11-03", "close": 0.7, "volume": null}, {"date": "1995-11-06", "close": 0.7, "volume": null}, {"date": "1995-11-07", "close": 0.7, "volume": null}, {"date": "1995-11-08", "close": 0.7, "volume": null}, {"date": "1995-11-09", "close": 0.7, "volume": null}, {"date": "1995-11-10", "close": 0.7, "volume": null}, {"date": "1995-11-13", "close": 0.7, "volume": null}, {"date": "1995-11-14", "close": 0.7, "volume": null}, {"date": "1995-11-15", "close": 0.7, "volume": null}, {"date": "1995-11-16", "close": 0.7, "volume": null}, {"date": "1995-11-17", "close": 0.7, "volume": null}, {"date": "1995-11-20", "close": 0.7, "volume": null}, {"date": "1995-11-21", "close": 0.7, "volume": null}, {"date": "1995-11-22", "close": 0.7, "volume": null}, {"date": "1995-11-23", "close": 0.7, "volume": null}, {"date": "1995-11-24", "close": 0.7, "volume": null}, {"date": "1995-11-27", "close": 0.7, "volume": null}, {"date": "1995-11-28", "close": 0.7, "volume": null}, {"date": "1995-11-29", "close": 0.7, "volume": null}, {"date": "1995-11-30", "close": 0.7, "volume": null}, {"date": "1995-12-01", "close": 0.7, "volume": null}, {"date": "1995-12-04", "close": 0.7, "volume": null}, {"date": "1995-12-05", "close": 0.7, "volume": null}, {"date": "1995-12-06", "close": 0.7, "volume": null}, {"date": "1995-12-07", "close": 0.7, "volume": null}, {"date": "1995-12-08", "close": 0.7, "volume": null}, {"date": "1995-12-11", "close": 0.7, "volume": null}, {"date": "1995-12-12", "close": 0.7, "volume": null}, {"date": "1995-12-13", "close": 0.7, "volume": null}, {"date": "1995-12-14", "close": 0.55, "volume": 4000.0}, {"date": "1995-12-15", "close": 0.69, "volume": 2000.0}, {"date": "1995-12-18", "close": 0.69, "volume": null}, {"date": "1995-12-19", "close": 0.69, "volume": null}, {"date": "1995-12-20", "close": 0.69, "volume": null}, {"date": "1995-12-21", "close": 0.69, "volume": null}, {"date": "1995-12-22", "close": 0.69, "volume": null}, {"date": "1995-12-25", "close": 0.69, "volume": null}, {"date": "1995-12-26", "close": 0.69, "volume": null}, {"date": "1995-12-27", "close": 0.69, "volume": null}, {"date": "1995-12-28", "close": 0.69, "volume": null}, {"date": "1995-12-29", "close": 0.69, "volume": null}, {"date": "1996-01-01", "close": 0.69, "volume": null}, {"date": "1996-01-02", "close": 0.69, "volume": null}, {"date": "1996-01-03", "close": 0.69, "volume": null}, {"date": "1996-01-04", "close": 0.69, "volume": null}, {"date": "1996-01-05", "close": 0.69, "volume": null}, {"date": "1996-01-08", "close": 0.69, "volume": null}, {"date": "1996-01-09", "close": 0.69, "volume": null}, {"date": "1996-01-10", "close": 0.69, "volume": null}, {"date": "1996-01-11", "close": 0.69, "volume": null}, {"date": "1996-01-12", "close": 0.69, "volume": null}, {"date": "1996-01-15", "close": 0.69, "volume": null}, {"date": "1996-01-16", "close": 0.69, "volume": 9500.0}, {"date": "1996-01-17", "close": 0.69, "volume": null}, {"date": "1996-01-18", "close": 0.69, "volume": null}, {"date": "1996-01-19", "close": 0.75, "volume": 4000.0}, {"date": "1996-01-22", "close": 0.7, "volume": 4500.0}, {"date": "1996-01-23", "close": 0.69, "volume": 2000.0}, {"date": "1996-01-24", "close": 0.69, "volume": null}, {"date": "1996-01-25", "close": 0.69, "volume": null}, {"date": "1996-01-26", "close": 0.69, "volume": null}, {"date": "1996-01-29", "close": 0.69, "volume": null}, {"date": "1996-01-30", "close": 0.69, "volume": null}, {"date": "1996-01-31", "close": 0.69, "volume": 6700.0}, {"date": "1996-02-01", "close": 0.69, "volume": null}, {"date": "1996-02-02", "close": 0.69, "volume": null}, {"date": "1996-02-05", "close": 0.69, "volume": null}, {"date": "1996-02-06", "close": 0.69, "volume": null}, {"date": "1996-02-07", "close": 0.55, "volume": 600.0}, {"date": "1996-02-08", "close": 0.55, "volume": null}, {"date": "1996-02-09", "close": 0.55, "volume": null}, {"date": "1996-02-12", "close": 0.55, "volume": null}, {"date": "1996-02-13", "close": 0.55, "volume": null}, {"date": "1996-02-14", "close": 0.55, "volume": null}, {"date": "1996-02-15", "close": 0.55, "volume": null}, {"date": "1996-02-16", "close": 0.55, "volume": null}, {"date": "1996-02-19", "close": 0.55, "volume": null}, {"date": "1996-02-20", "close": 0.55, "volume": null}, {"date": "1996-02-21", "close": 0.55, "volume": null}, {"date": "1996-02-22", "close": 0.55, "volume": null}, {"date": "1996-02-23", "close": 0.55, "volume": null}, {"date": "1996-02-26", "close": 0.55, "volume": null}, {"date": "1996-02-27", "close": 0.55, "volume": null}, {"date": "1996-02-28", "close": 0.55, "volume": null}, {"date": "1996-02-29", "close": 0.55, "volume": null}, {"date": "1996-03-01", "close": 0.55, "volume": null}, {"date": "1996-03-04", "close": 0.55, "volume": null}, {"date": "1996-03-05", "close": 0.55, "volume": null}, {"date": "1996-03-06", "close": 0.55, "volume": null}, {"date": "1996-03-07", "close": 0.55, "volume": null}, {"date": "1996-03-08", "close": 0.55, "volume": null}, {"date": "1996-03-11", "close": 0.55, "volume": null}, {"date": "1996-03-12", "close": 0.55, "volume": null}, {"date": "1996-03-13", "close": 0.55, "volume": null}, {"date": "1996-03-14", "close": 0.55, "volume": null}, {"date": "1996-03-15", "close": 0.55, "volume": null}, {"date": "1996-03-18", "close": 0.55, "volume": null}, {"date": "1996-03-19", "close": 0.55, "volume": null}, {"date": "1996-03-20", "close": 0.55, "volume": null}, {"date": "1996-03-21", "close": 0.55, "volume": null}, {"date": "1996-03-22", "close": 0.55, "volume": null}, {"date": "1996-03-25", "close": 0.55, "volume": 1500.0}, {"date": "1996-03-26", "close": 0.55, "volume": null}, {"date": "1996-03-27", "close": 0.55, "volume": null}, {"date": "1996-03-28", "close": 0.55, "volume": null}, {"date": "1996-03-29", "close": 0.55, "volume": null}, {"date": "1996-04-01", "close": 0.55, "volume": null}, {"date": "1996-04-02", "close": 0.55, "volume": null}, {"date": "1996-04-03", "close": 0.55, "volume": null}, {"date": "1996-04-04", "close": 0.55, "volume": null}, {"date": "1996-04-05", "close": 0.55, "volume": null}, {"date": "1996-04-08", "close": 0.55, "volume": null}, {"date": "1996-04-09", "close": 0.55, "volume": null}, {"date": "1996-04-10", "close": 0.55, "volume": null}, {"date": "1996-04-11", "close": 0.55, "volume": null}, {"date": "1996-04-12", "close": 0.55, "volume": null}, {"date": "1996-04-15", "close": 0.55, "volume": null}, {"date": "1996-04-16", "close": 0.55, "volume": null}, {"date": "1996-04-17", "close": 0.55, "volume": null}, {"date": "1996-04-18", "close": 0.55, "volume": null}, {"date": "1996-04-19", "close": 0.55, "volume": null}, {"date": "1996-04-22", "close": 0.55, "volume": null}, {"date": "1996-04-23", "close": 0.55, "volume": null}, {"date": "1996-04-24", "close": 0.55, "volume": null}, {"date": "1996-04-25", "close": 0.55, "volume": null}, {"date": "1996-04-26", "close": 0.55, "volume": null}, {"date": "1996-04-29", "close": 0.55, "volume": null}, {"date": "1996-04-30", "close": 0.55, "volume": null}, {"date": "1996-05-01", "close": 0.55, "volume": null}, {"date": "1996-05-02", "close": 0.55, "volume": null}, {"date": "1996-05-03", "close": 0.55, "volume": null}, {"date": "1996-05-06", "close": 0.55, "volume": null}, {"date": "1996-05-07", "close": 0.55, "volume": null}, {"date": "1996-05-08", "close": 0.55, "volume": null}, {"date": "1996-05-09", "close": 0.55, "volume": null}, {"date": "1996-05-10", "close": 0.55, "volume": null}, {"date": "1996-05-13", "close": 0.55, "volume": null}, {"date": "1996-05-14", "close": 0.55, "volume": null}, {"date": "1996-05-15", "close": 0.55, "volume": null}, {"date": "1996-05-16", "close": 0.55, "volume": null}, {"date": "1996-05-17", "close": 0.55, "volume": null}, {"date": "1996-05-20", "close": 0.55, "volume": null}, {"date": "1996-05-21", "close": 0.55, "volume": null}, {"date": "1996-05-22", "close": 0.55, "volume": null}, {"date": "1996-05-23", "close": 0.55, "volume": null}, {"date": "1996-05-24", "close": 0.55, "volume": null}, {"date": "1996-05-27", "close": 0.55, "volume": null}, {"date": "1996-05-28", "close": 0.55, "volume": null}, {"date": "1996-05-29", "close": 0.55, "volume": null}, {"date": "1996-05-30", "close": 0.55, "volume": null}, {"date": "1996-05-31", "close": 0.55, "volume": null}, {"date": "1996-06-03", "close": 0.55, "volume": null}, {"date": "1996-06-04", "close": 0.55, "volume": null}, {"date": "1996-06-05", "close": 0.55, "volume": null}, {"date": "1996-06-06", "close": 0.55, "volume": null}, {"date": "1996-06-07", "close": 0.55, "volume": null}, {"date": "1996-06-10", "close": 0.55, "volume": null}, {"date": "1996-06-11", "close": 0.55, "volume": null}, {"date": "1996-06-12", "close": 0.55, "volume": null}, {"date": "1996-06-13", "close": 0.55, "volume": null}, {"date": "1996-06-14", "close": 0.55, "volume": null}, {"date": "1996-06-17", "close": 0.55, "volume": null}, {"date": "1996-06-18", "close": 0.55, "volume": null}, {"date": "1996-06-19", "close": 0.55, "volume": null}, {"date": "1996-06-20", "close": 0.55, "volume": null}, {"date": "1996-06-21", "close": 0.55, "volume": null}, {"date": "1996-06-24", "close": 0.55, "volume": null}, {"date": "1996-06-25", "close": 0.55, "volume": null}, {"date": "1996-06-26", "close": 0.65, "volume": 2100.0}, {"date": "1996-06-27", "close": 0.65, "volume": null}, {"date": "1996-06-28", "close": 0.65, "volume": null}, {"date": "1996-07-01", "close": 0.65, "volume": 900.0}, {"date": "1996-07-02", "close": 0.65, "volume": null}, {"date": "1996-07-03", "close": 0.65, "volume": 10100.0}, {"date": "1996-07-04", "close": 0.65, "volume": null}, {"date": "1996-07-05", "close": 0.65, "volume": null}, {"date": "1996-07-08", "close": 0.65, "volume": null}, {"date": "1996-07-09", "close": 0.65, "volume": null}, {"date": "1996-07-10", "close": 0.65, "volume": null}, {"date": "1996-07-11", "close": 0.65, "volume": null}, {"date": "1996-07-12", "close": 0.65, "volume": 3700.0}, {"date": "1996-07-15", "close": 0.65, "volume": null}, {"date": "1996-07-16", "close": 0.65, "volume": null}, {"date": "1996-07-17", "close": 0.65, "volume": null}, {"date": "1996-07-18", "close": 0.75, "volume": 2700.0}, {"date": "1996-07-19", "close": 0.75, "volume": null}, {"date": "1996-07-22", "close": 0.75, "volume": null}, {"date": "1996-07-23", "close": 0.75, "volume": null}, {"date": "1996-07-24", "close": 0.75, "volume": null}, {"date": "1996-07-25", "close": 0.75, "volume": 5400.0}, {"date": "1996-07-26", "close": 0.75, "volume": null}, {"date": "1996-07-29", "close": 0.75, "volume": null}, {"date": "1996-07-30", "close": 0.75, "volume": null}, {"date": "1996-07-31", "close": 0.75, "volume": null}, {"date": "1996-08-01", "close": 0.75, "volume": null}, {"date": "1996-08-02", "close": 0.75, "volume": null}, {"date": "1996-08-05", "close": 0.75, "volume": null}, {"date": "1996-08-06", "close": 0.75, "volume": null}, {"date": "1996-08-07", "close": 0.75, "volume": null}, {"date": "1996-08-08", "close": 0.75, "volume": 5400.0}, {"date": "1996-08-09", "close": 0.75, "volume": 2700.0}, {"date": "1996-08-12", "close": 0.75, "volume": null}, {"date": "1996-08-13", "close": 0.75, "volume": null}, {"date": "1996-08-14", "close": 0.75, "volume": null}, {"date": "1996-08-15", "close": 0.75, "volume": null}, {"date": "1996-08-16", "close": 0.75, "volume": null}, {"date": "1996-08-19", "close": 0.75, "volume": null}, {"date": "1996-08-20", "close": 0.75, "volume": null}, {"date": "1996-08-21", "close": 0.75, "volume": null}, {"date": "1996-08-22", "close": 0.75, "volume": null}, {"date": "1996-08-23", "close": 0.75, "volume": null}, {"date": "1996-08-26", "close": 0.75, "volume": null}, {"date": "1996-08-27", "close": 0.75, "volume": null}, {"date": "1996-08-28", "close": 0.75, "volume": null}, {"date": "1996-08-29", "close": 0.75, "volume": null}, {"date": "1996-08-30", "close": 0.75, "volume": null}, {"date": "1996-09-02", "close": 0.75, "volume": null}, {"date": "1996-09-03", "close": 0.75, "volume": null}, {"date": "1996-09-04", "close": 0.75, "volume": null}, {"date": "1996-09-05", "close": 0.75, "volume": null}, {"date": "1996-09-06", "close": 0.75, "volume": null}, {"date": "1996-09-09", "close": 0.6, "volume": 1000.0}, {"date": "1996-09-10", "close": 0.6, "volume": null}, {"date": "1996-09-11", "close": 0.6, "volume": null}, {"date": "1996-09-12", "close": 0.65, "volume": 2700.0}, {"date": "1996-09-13", "close": 0.75, "volume": 13900.0}, {"date": "1996-09-16", "close": 0.75, "volume": null}, {"date": "1996-09-17", "close": 0.75, "volume": null}, {"date": "1996-09-18", "close": 0.75, "volume": null}, {"date": "1996-09-19", "close": 0.75, "volume": null}, {"date": "1996-09-20", "close": 0.65, "volume": 19300.0}, {"date": "1996-09-23", "close": 0.65, "volume": null}, {"date": "1996-09-24", "close": 0.65, "volume": null}, {"date": "1996-09-25", "close": 0.65, "volume": null}, {"date": "1996-09-26", "close": 0.65, "volume": null}, {"date": "1996-09-27", "close": 0.65, "volume": null}, {"date": "1996-09-30", "close": 0.65, "volume": null}, {"date": "1996-10-01", "close": 0.65, "volume": null}, {"date": "1996-10-02", "close": 0.65, "volume": 700.0}, {"date": "1996-10-03", "close": 0.65, "volume": null}, {"date": "1996-10-04", "close": 0.65, "volume": null}, {"date": "1996-10-07", "close": 0.65, "volume": null}, {"date": "1996-10-08", "close": 0.65, "volume": null}, {"date": "1996-10-09", "close": 0.65, "volume": null}, {"date": "1996-10-10", "close": 0.65, "volume": null}, {"date": "1996-10-11", "close": 0.65, "volume": null}, {"date": "1996-10-14", "close": 0.65, "volume": null}, {"date": "1996-10-15", "close": 0.65, "volume": null}, {"date": "1996-10-16", "close": 0.65, "volume": null}, {"date": "1996-10-17", "close": 0.65, "volume": null}, {"date": "1996-10-18", "close": 0.65, "volume": null}, {"date": "1996-10-21", "close": 0.65, "volume": null}, {"date": "1996-10-22", "close": 0.65, "volume": null}, {"date": "1996-10-23", "close": 0.65, "volume": null}, {"date": "1996-10-24", "close": 0.65, "volume": null}, {"date": "1996-10-25", "close": 0.65, "volume": null}, {"date": "1996-10-28", "close": 0.65, "volume": null}, {"date": "1996-10-29", "close": 0.65, "volume": null}, {"date": "1996-10-30", "close": 0.65, "volume": null}, {"date": "1996-10-31", "close": 0.65, "volume": null}, {"date": "1996-11-01", "close": 0.65, "volume": null}, {"date": "1996-11-04", "close": 0.75, "volume": 10000.0}, {"date": "1996-11-05", "close": 0.75, "volume": null}, {"date": "1996-11-06", "close": 0.75, "volume": null}, {"date": "1996-11-07", "close": 0.75, "volume": null}, {"date": "1996-11-08", "close": 0.75, "volume": null}, {"date": "1996-11-11", "close": 0.75, "volume": null}, {"date": "1996-11-12", "close": 0.75, "volume": null}, {"date": "1996-11-13", "close": 0.75, "volume": null}, {"date": "1996-11-14", "close": 0.75, "volume": null}, {"date": "1996-11-15", "close": 0.7, "volume": 2000.0}, {"date": "1996-11-18", "close": 0.7, "volume": null}, {"date": "1996-11-19", "close": 0.75, "volume": 10000.0}, {"date": "1996-11-20", "close": 0.75, "volume": null}, {"date": "1996-11-21", "close": 0.75, "volume": null}, {"date": "1996-11-22", "close": 0.75, "volume": null}, {"date": "1996-11-25", "close": 0.75, "volume": null}, {"date": "1996-11-26", "close": 0.75, "volume": null}, {"date": "1996-11-27", "close": 0.75, "volume": null}, {"date": "1996-11-28", "close": 0.75, "volume": null}, {"date": "1996-11-29", "close": 0.75, "volume": null}, {"date": "1996-12-02", "close": 0.75, "volume": null}, {"date": "1996-12-03", "close": 0.7, "volume": 700.0}, {"date": "1996-12-04", "close": 0.7, "volume": null}, {"date": "1996-12-05", "close": 0.7, "volume": null}, {"date": "1996-12-06", "close": 0.7, "volume": null}, {"date": "1996-12-09", "close": 0.7, "volume": null}, {"date": "1996-12-10", "close": 0.7, "volume": null}, {"date": "1996-12-11", "close": 0.7, "volume": null}, {"date": "1996-12-12", "close": 0.7, "volume": null}, {"date": "1996-12-13", "close": 0.7, "volume": null}, {"date": "1996-12-16", "close": 0.7, "volume": null}, {"date": "1996-12-17", "close": 0.7, "volume": null}, {"date": "1996-12-18", "close": 0.7, "volume": null}, {"date": "1996-12-19", "close": 0.7, "volume": null}, {"date": "1996-12-20", "close": 0.7, "volume": null}, {"date": "1996-12-23", "close": 0.7, "volume": null}, {"date": "1996-12-24", "close": 0.7, "volume": null}, {"date": "1996-12-25", "close": 0.7, "volume": null}, {"date": "1996-12-26", "close": 0.7, "volume": null}, {"date": "1996-12-27", "close": 0.7, "volume": null}, {"date": "1996-12-30", "close": 0.7, "volume": null}, {"date": "1996-12-31", "close": 0.7, "volume": null}, {"date": "1997-01-01", "close": 0.7, "volume": null}, {"date": "1997-01-02", "close": 0.7, "volume": null}, {"date": "1997-01-03", "close": 0.7, "volume": null}, {"date": "1997-01-06", "close": 0.7, "volume": null}, {"date": "1997-01-07", "close": 0.7, "volume": null}, {"date": "1997-01-08", "close": 0.7, "volume": null}, {"date": "1997-01-09", "close": 0.7, "volume": null}, {"date": "1997-01-10", "close": 0.5, "volume": 4300.0}, {"date": "1997-01-13", "close": 0.5, "volume": null}, {"date": "1997-01-14", "close": 0.5, "volume": null}, {"date": "1997-01-15", "close": 0.5, "volume": null}, {"date": "1997-01-16", "close": 0.5, "volume": null}, {"date": "1997-01-17", "close": 0.5, "volume": null}, {"date": "1997-01-20", "close": 0.5, "volume": null}, {"date": "1997-01-21", "close": 0.5, "volume": null}, {"date": "1997-01-22", "close": 0.5, "volume": null}, {"date": "1997-01-23", "close": 0.5, "volume": null}, {"date": "1997-01-24", "close": 0.5, "volume": null}, {"date": "1997-01-27", "close": 0.5, "volume": null}, {"date": "1997-01-28", "close": 0.5, "volume": null}, {"date": "1997-01-29", "close": 0.5, "volume": null}, {"date": "1997-01-30", "close": 0.72, "volume": 1000.0}, {"date": "1997-01-31", "close": 0.72, "volume": null}, {"date": "1997-02-03", "close": 0.72, "volume": null}, {"date": "1997-02-04", "close": 0.72, "volume": null}, {"date": "1997-02-05", "close": 0.72, "volume": null}, {"date": "1997-02-06", "close": 0.72, "volume": null}, {"date": "1997-02-07", "close": 0.72, "volume": null}, {"date": "1997-02-10", "close": 0.72, "volume": null}, {"date": "1997-02-11", "close": 0.72, "volume": null}, {"date": "1997-02-12", "close": 0.72, "volume": null}, {"date": "1997-02-13", "close": 0.72, "volume": null}, {"date": "1997-02-14", "close": 0.72, "volume": null}, {"date": "1997-02-17", "close": 0.72, "volume": null}, {"date": "1997-02-18", "close": 0.72, "volume": null}, {"date": "1997-02-19", "close": 0.72, "volume": null}, {"date": "1997-02-20", "close": 0.72, "volume": null}, {"date": "1997-02-21", "close": 0.72, "volume": null}, {"date": "1997-02-24", "close": 0.72, "volume": null}, {"date": "1997-02-25", "close": 0.72, "volume": null}, {"date": "1997-02-26", "close": 0.72, "volume": null}, {"date": "1997-02-27", "close": 0.72, "volume": null}, {"date": "1997-02-28", "close": 0.72, "volume": null}, {"date": "1997-03-03", "close": 0.72, "volume": null}, {"date": "1997-03-04", "close": 0.3, "volume": 5000.0}, {"date": "1997-03-05", "close": 0.3, "volume": null}, {"date": "1997-03-06", "close": 0.3, "volume": null}, {"date": "1997-03-07", "close": 0.3, "volume": 5000.0}, {"date": "1997-03-10", "close": 0.3, "volume": null}, {"date": "1997-03-11", "close": 0.3, "volume": null}, {"date": "1997-03-12", "close": 0.3, "volume": 200.0}, {"date": "1997-03-13", "close": 0.3, "volume": null}, {"date": "1997-03-14", "close": 0.3, "volume": null}, {"date": "1997-03-17", "close": 0.3, "volume": null}, {"date": "1997-03-18", "close": 0.3, "volume": null}, {"date": "1997-03-19", "close": 0.3, "volume": null}, {"date": "1997-03-20", "close": 0.3, "volume": null}, {"date": "1997-03-21", "close": 0.3, "volume": null}, {"date": "1997-03-24", "close": 0.3, "volume": null}, {"date": "1997-03-25", "close": 0.32, "volume": 1000.0}, {"date": "1997-03-26", "close": 0.32, "volume": null}, {"date": "1997-03-27", "close": 0.32, "volume": null}, {"date": "1997-03-28", "close": 0.32, "volume": null}, {"date": "1997-03-31", "close": 0.32, "volume": null}, {"date": "1997-04-01", "close": 0.32, "volume": null}, {"date": "1997-04-02", "close": 0.32, "volume": null}, {"date": "1997-04-03", "close": 0.32, "volume": null}, {"date": "1997-04-04", "close": 0.32, "volume": null}, {"date": "1997-04-07", "close": 0.32, "volume": null}, {"date": "1997-04-08", "close": 0.32, "volume": null}, {"date": "1997-04-09", "close": 0.32, "volume": null}, {"date": "1997-04-10", "close": 0.32, "volume": null}, {"date": "1997-04-11", "close": 0.32, "volume": null}, {"date": "1997-04-14", "close": 0.3, "volume": 5000.0}, {"date": "1997-04-15", "close": 0.3, "volume": null}, {"date": "1997-04-16", "close": 0.3, "volume": null}, {"date": "1997-04-17", "close": 0.3, "volume": null}, {"date": "1997-04-18", "close": 0.3, "volume": null}, {"date": "1997-04-21", "close": 0.3, "volume": null}, {"date": "1997-04-22", "close": 0.3, "volume": 400.0}, {"date": "1997-04-23", "close": 0.27, "volume": 72400.0}, {"date": "1997-04-24", "close": 0.27, "volume": null}, {"date": "1997-04-25", "close": 0.27, "volume": null}, {"date": "1997-04-28", "close": 0.27, "volume": null}, {"date": "1997-04-29", "close": 0.27, "volume": null}, {"date": "1997-04-30", "close": 0.27, "volume": null}, {"date": "1997-05-01", "close": 0.27, "volume": null}, {"date": "1997-05-02", "close": 0.27, "volume": null}, {"date": "1997-05-05", "close": 0.27, "volume": null}, {"date": "1997-05-06", "close": 0.27, "volume": null}, {"date": "1997-05-07", "close": 0.27, "volume": null}, {"date": "1997-05-08", "close": 0.27, "volume": null}, {"date": "1997-05-09", "close": 0.27, "volume": null}, {"date": "1997-05-12", "close": 0.27, "volume": null}, {"date": "1997-05-13", "close": 0.27, "volume": null}, {"date": "1997-05-14", "close": 0.27, "volume": null}, {"date": "1997-05-15", "close": 0.27, "volume": null}, {"date": "1997-05-16", "close": 0.27, "volume": null}, {"date": "1997-05-19", "close": 0.27, "volume": null}, {"date": "1997-05-20", "close": 0.27, "volume": null}, {"date": "1997-05-21", "close": 0.27, "volume": null}, {"date": "1997-05-22", "close": 0.27, "volume": null}, {"date": "1997-05-23", "close": 0.27, "volume": null}, {"date": "1997-05-26", "close": 0.27, "volume": null}, {"date": "1997-05-27", "close": 0.27, "volume": null}, {"date": "1997-05-28", "close": 0.27, "volume": null}, {"date": "1997-05-29", "close": 0.27, "volume": null}, {"date": "1997-05-30", "close": 0.27, "volume": null}, {"date": "1997-06-02", "close": 0.27, "volume": null}, {"date": "1997-06-03", "close": 0.27, "volume": null}, {"date": "1997-06-04", "close": 0.27, "volume": null}, {"date": "1997-06-05", "close": 0.27, "volume": null}, {"date": "1997-06-06", "close": 0.27, "volume": null}, {"date": "1997-06-09", "close": 0.27, "volume": null}, {"date": "1997-06-10", "close": 0.25, "volume": 23600.0}, {"date": "1997-06-11", "close": 0.25, "volume": null}, {"date": "1997-06-12", "close": 0.25, "volume": null}, {"date": "1997-06-13", "close": 0.25, "volume": null}, {"date": "1997-06-16", "close": 0.25, "volume": null}, {"date": "1997-06-17", "close": 0.25, "volume": null}, {"date": "1997-06-18", "close": 0.25, "volume": null}, {"date": "1997-06-19", "close": 0.25, "volume": null}, {"date": "1997-06-20", "close": 0.25, "volume": 12000.0}, {"date": "1997-06-23", "close": 0.25, "volume": null}, {"date": "1997-06-24", "close": 0.25, "volume": null}, {"date": "1997-06-25", "close": 0.25, "volume": null}, {"date": "1997-06-26", "close": 0.25, "volume": null}, {"date": "1997-06-27", "close": 0.25, "volume": null}, {"date": "1997-06-30", "close": 0.25, "volume": null}, {"date": "1997-07-01", "close": 0.25, "volume": null}, {"date": "1997-07-02", "close": 0.25, "volume": null}, {"date": "1997-07-03", "close": 0.25, "volume": null}, {"date": "1997-07-04", "close": 0.25, "volume": null}, {"date": "1997-07-07", "close": 0.25, "volume": null}, {"date": "1997-07-08", "close": 0.25, "volume": null}, {"date": "1997-07-09", "close": 0.25, "volume": null}, {"date": "1997-07-10", "close": 0.25, "volume": null}, {"date": "1997-07-11", "close": 0.25, "volume": null}, {"date": "1997-07-14", "close": 0.25, "volume": null}, {"date": "1997-07-15", "close": 0.25, "volume": null}, {"date": "1997-07-16", "close": 0.25, "volume": null}, {"date": "1997-07-17", "close": 0.25, "volume": null}, {"date": "1997-07-18", "close": 0.25, "volume": null}, {"date": "1997-07-21", "close": 0.25, "volume": null}, {"date": "1997-07-22", "close": 0.25, "volume": null}, {"date": "1997-07-23", "close": 0.25, "volume": null}, {"date": "1997-07-24", "close": 0.25, "volume": null}, {"date": "1997-07-25", "close": 0.25, "volume": null}, {"date": "1997-07-28", "close": 0.25, "volume": null}, {"date": "1997-07-29", "close": 0.25, "volume": null}, {"date": "1997-07-30", "close": 0.25, "volume": null}, {"date": "1997-07-31", "close": 0.25, "volume": null}, {"date": "1997-08-01", "close": 0.25, "volume": null}, {"date": "1997-08-04", "close": 0.25, "volume": null}, {"date": "1997-08-05", "close": 0.25, "volume": null}, {"date": "1997-08-06", "close": 0.25, "volume": null}, {"date": "1997-08-07", "close": 0.25, "volume": null}, {"date": "1997-08-08", "close": 0.25, "volume": null}, {"date": "1997-08-11", "close": 0.25, "volume": null}, {"date": "1997-08-12", "close": 0.25, "volume": null}, {"date": "1997-08-13", "close": 0.25, "volume": null}, {"date": "1997-08-14", "close": 0.25, "volume": null}, {"date": "1997-08-15", "close": 0.25, "volume": null}, {"date": "1997-08-18", "close": 0.25, "volume": null}, {"date": "1997-08-19", "close": 0.25, "volume": null}, {"date": "1997-08-20", "close": 0.25, "volume": null}, {"date": "1997-08-21", "close": 0.25, "volume": null}, {"date": "1997-08-22", "close": 0.25, "volume": null}, {"date": "1997-08-25", "close": 0.25, "volume": null}, {"date": "1997-08-26", "close": 0.25, "volume": null}, {"date": "1997-08-27", "close": 0.25, "volume": null}, {"date": "1997-08-28", "close": 0.25, "volume": null}, {"date": "1997-08-29", "close": 0.25, "volume": null}, {"date": "1997-09-01", "close": 0.28, "volume": 9300.0}, {"date": "1997-09-02", "close": 0.28, "volume": null}, {"date": "1997-09-03", "close": 0.28, "volume": null}, {"date": "1997-09-04", "close": 0.28, "volume": null}, {"date": "1997-09-05", "close": 0.27, "volume": 6000.0}, {"date": "1997-09-08", "close": 0.285, "volume": 10000.0}, {"date": "1997-09-09", "close": 0.285, "volume": null}, {"date": "1997-09-10", "close": 0.285, "volume": null}, {"date": "1997-09-11", "close": 0.285, "volume": null}, {"date": "1997-09-12", "close": 0.285, "volume": null}, {"date": "1997-09-15", "close": 0.285, "volume": null}, {"date": "1997-09-16", "close": 0.285, "volume": null}, {"date": "1997-09-17", "close": 0.285, "volume": null}, {"date": "1997-09-18", "close": 0.285, "volume": null}, {"date": "1997-09-19", "close": 0.285, "volume": null}, {"date": "1997-09-22", "close": 0.285, "volume": null}, {"date": "1997-09-23", "close": 0.28, "volume": 10000.0}, {"date": "1997-09-24", "close": 0.28, "volume": null}, {"date": "1997-09-25", "close": 0.28, "volume": null}, {"date": "1997-09-26", "close": 0.25, "volume": 15000.0}, {"date": "1997-09-29", "close": 0.25, "volume": 53000.0}, {"date": "1997-09-30", "close": 0.23, "volume": 32000.0}, {"date": "1997-10-01", "close": 0.23, "volume": 39000.0}, {"date": "1997-10-02", "close": 0.25, "volume": 30000.0}, {"date": "1997-10-03", "close": 0.23, "volume": 56000.0}, {"date": "1997-10-06", "close": 0.23, "volume": null}, {"date": "1997-10-07", "close": 0.23, "volume": 76000.0}, {"date": "1997-10-08", "close": 0.22, "volume": 24000.0}, {"date": "1997-10-09", "close": 0.23, "volume": 36000.0}, {"date": "1997-10-10", "close": 0.23, "volume": 16000.0}, {"date": "1997-10-13", "close": 0.225, "volume": 32000.0}, {"date": "1997-10-14", "close": 0.23, "volume": 18000.0}, {"date": "1997-10-15", "close": 0.23, "volume": 13000.0}, {"date": "1997-10-16", "close": 0.23, "volume": null}, {"date": "1997-10-17", "close": 0.225, "volume": 38000.0}, {"date": "1997-10-20", "close": 0.225, "volume": null}, {"date": "1997-10-21", "close": 0.22, "volume": 36000.0}, {"date": "1997-10-22", "close": 0.215, "volume": 11300.0}, {"date": "1997-10-23", "close": 0.21, "volume": 32700.0}, {"date": "1997-10-24", "close": 0.21, "volume": null}, {"date": "1997-10-27", "close": 0.21, "volume": null}, {"date": "1997-10-28", "close": 0.21, "volume": null}, {"date": "1997-10-29", "close": 0.21, "volume": null}, {"date": "1997-10-30", "close": 0.21, "volume": null}, {"date": "1997-10-31", "close": 0.21, "volume": null}, {"date": "1997-11-03", "close": 0.21, "volume": null}, {"date": "1997-11-04", "close": 0.21, "volume": null}, {"date": "1997-11-05", "close": 0.21, "volume": 5000.0}, {"date": "1997-11-06", "close": 0.21, "volume": null}, {"date": "1997-11-07", "close": 0.21, "volume": null}, {"date": "1997-11-10", "close": 0.21, "volume": 26300.0}, {"date": "1997-11-11", "close": 0.21, "volume": 35700.0}, {"date": "1997-11-12", "close": 0.21, "volume": null}, {"date": "1997-11-13", "close": 0.21, "volume": null}, {"date": "1997-11-14", "close": 0.18, "volume": 9000.0}, {"date": "1997-11-17", "close": 0.18, "volume": null}, {"date": "1997-11-18", "close": 0.18, "volume": null}, {"date": "1997-11-19", "close": 0.18, "volume": null}, {"date": "1997-11-20", "close": 0.2, "volume": 24000.0}, {"date": "1997-11-21", "close": 0.23, "volume": 54900.0}, {"date": "1997-11-24", "close": 0.23, "volume": null}, {"date": "1997-11-25", "close": 0.22, "volume": 5946.0}, {"date": "1997-11-26", "close": 0.25, "volume": 16000.0}, {"date": "1997-11-27", "close": 0.25, "volume": 3000.0}, {"date": "1997-11-28", "close": 0.25, "volume": 54.0}, {"date": "1997-12-01", "close": 0.24, "volume": 8600.0}, {"date": "1997-12-02", "close": 0.24, "volume": null}, {"date": "1997-12-03", "close": 0.24, "volume": 1400.0}, {"date": "1997-12-04", "close": 0.22, "volume": 30000.0}, {"date": "1997-12-05", "close": 0.22, "volume": null}, {"date": "1997-12-08", "close": 0.2, "volume": 16000.0}, {"date": "1997-12-09", "close": 0.2, "volume": null}, {"date": "1997-12-10", "close": 0.2, "volume": null}, {"date": "1997-12-11", "close": 0.2, "volume": null}, {"date": "1997-12-12", "close": 0.2, "volume": null}, {"date": "1997-12-15", "close": 0.2, "volume": null}, {"date": "1997-12-16", "close": 0.2, "volume": null}, {"date": "1997-12-17", "close": 0.2, "volume": null}, {"date": "1997-12-18", "close": 0.2, "volume": null}, {"date": "1997-12-19", "close": 0.2, "volume": null}, {"date": "1997-12-22", "close": 0.2, "volume": null}, {"date": "1997-12-23", "close": 0.2, "volume": null}, {"date": "1997-12-24", "close": 0.2, "volume": null}, {"date": "1997-12-25", "close": 0.2, "volume": null}, {"date": "1997-12-26", "close": 0.2, "volume": null}, {"date": "1997-12-29", "close": 0.2, "volume": null}, {"date": "1997-12-30", "close": 0.2, "volume": null}, {"date": "1997-12-31", "close": 0.2, "volume": null}, {"date": "1998-01-01", "close": 0.2, "volume": null}, {"date": "1998-01-02", "close": 0.2, "volume": null}, {"date": "1998-01-05", "close": 0.2, "volume": null}, {"date": "1998-01-06", "close": 0.2, "volume": null}, {"date": "1998-01-07", "close": 0.2, "volume": null}, {"date": "1998-01-08", "close": 0.2, "volume": 20000.0}, {"date": "1998-01-09", "close": 0.18, "volume": 10000.0}, {"date": "1998-01-12", "close": 0.18, "volume": null}, {"date": "1998-01-13", "close": 0.18, "volume": null}, {"date": "1998-01-14", "close": 0.18, "volume": null}, {"date": "1998-01-15", "close": 0.18, "volume": null}, {"date": "1998-01-16", "close": 0.18, "volume": null}, {"date": "1998-01-19", "close": 0.18, "volume": null}, {"date": "1998-01-20", "close": 0.18, "volume": null}, {"date": "1998-01-21", "close": 0.18, "volume": null}, {"date": "1998-01-22", "close": 0.18, "volume": null}, {"date": "1998-01-23", "close": 0.18, "volume": null}, {"date": "1998-01-26", "close": 0.18, "volume": null}, {"date": "1998-01-27", "close": 0.18, "volume": null}, {"date": "1998-01-28", "close": 0.18, "volume": null}, {"date": "1998-01-29", "close": 0.18, "volume": null}, {"date": "1998-01-30", "close": 0.18, "volume": null}, {"date": "1998-02-02", "close": 0.18, "volume": null}, {"date": "1998-02-03", "close": 0.18, "volume": null}, {"date": "1998-02-04", "close": 0.18, "volume": 35000.0}, {"date": "1998-02-05", "close": 0.18, "volume": null}, {"date": "1998-02-06", "close": 0.18, "volume": null}, {"date": "1998-02-09", "close": 0.18, "volume": null}, {"date": "1998-02-10", "close": 0.18, "volume": null}, {"date": "1998-02-11", "close": 0.18, "volume": null}, {"date": "1998-02-12", "close": 0.18, "volume": null}, {"date": "1998-02-13", "close": 0.18, "volume": null}, {"date": "1998-02-16", "close": 0.18, "volume": null}, {"date": "1998-02-17", "close": 0.18, "volume": null}, {"date": "1998-02-18", "close": 0.18, "volume": null}, {"date": "1998-02-19", "close": 0.18, "volume": null}, {"date": "1998-02-20", "close": 0.18, "volume": null}, {"date": "1998-02-23", "close": 0.18, "volume": null}, {"date": "1998-02-24", "close": 0.18, "volume": null}, {"date": "1998-02-25", "close": 0.18, "volume": null}, {"date": "1998-02-26", "close": 0.18, "volume": null}, {"date": "1998-02-27", "close": 0.18, "volume": null}, {"date": "1998-03-02", "close": 0.18, "volume": null}, {"date": "1998-03-03", "close": 0.18, "volume": null}, {"date": "1998-03-04", "close": 0.18, "volume": null}, {"date": "1998-03-05", "close": 0.2, "volume": 8000.0}, {"date": "1998-03-06", "close": 0.22, "volume": 10000.0}, {"date": "1998-03-09", "close": 0.22, "volume": null}, {"date": "1998-03-10", "close": 0.22, "volume": null}, {"date": "1998-03-11", "close": 0.22, "volume": null}, {"date": "1998-03-12", "close": 0.22, "volume": null}, {"date": "1998-03-13", "close": 0.22, "volume": null}, {"date": "1998-03-16", "close": 0.17, "volume": 10000.0}, {"date": "1998-03-17", "close": 0.15, "volume": 5000.0}, {"date": "1998-03-18", "close": 0.15, "volume": null}, {"date": "1998-03-19", "close": 0.15, "volume": null}, {"date": "1998-03-20", "close": 0.15, "volume": null}, {"date": "1998-03-23", "close": 0.15, "volume": null}, {"date": "1998-03-24", "close": 0.195, "volume": 8000.0}, {"date": "1998-03-25", "close": 0.195, "volume": null}, {"date": "1998-03-26", "close": 0.195, "volume": null}, {"date": "1998-03-27", "close": 0.195, "volume": null}, {"date": "1998-03-30", "close": 0.195, "volume": null}, {"date": "1998-03-31", "close": 0.195, "volume": null}, {"date": "1998-04-01", "close": 0.195, "volume": null}, {"date": "1998-04-02", "close": 0.195, "volume": null}, {"date": "1998-04-03", "close": 0.195, "volume": null}, {"date": "1998-04-06", "close": 0.195, "volume": null}, {"date": "1998-04-07", "close": 0.195, "volume": null}, {"date": "1998-04-08", "close": 0.195, "volume": null}, {"date": "1998-04-09", "close": 0.195, "volume": null}, {"date": "1998-04-10", "close": 0.195, "volume": null}, {"date": "1998-04-13", "close": 0.195, "volume": null}, {"date": "1998-04-14", "close": 0.195, "volume": null}, {"date": "1998-04-15", "close": 0.195, "volume": null}, {"date": "1998-04-16", "close": 0.18, "volume": 8000.0}, {"date": "1998-04-17", "close": 0.18, "volume": null}, {"date": "1998-04-20", "close": 0.18, "volume": null}, {"date": "1998-04-21", "close": 0.175, "volume": 12600.0}, {"date": "1998-04-22", "close": 0.175, "volume": 6000.0}, {"date": "1998-04-23", "close": 0.175, "volume": null}, {"date": "1998-04-24", "close": 0.175, "volume": null}, {"date": "1998-04-27", "close": 0.175, "volume": null}, {"date": "1998-04-28", "close": 0.175, "volume": null}, {"date": "1998-04-29", "close": 0.175, "volume": null}, {"date": "1998-04-30", "close": 0.175, "volume": null}, {"date": "1998-05-01", "close": 0.175, "volume": null}, {"date": "1998-05-04", "close": 0.175, "volume": null}, {"date": "1998-05-05", "close": 0.175, "volume": null}, {"date": "1998-05-06", "close": 0.175, "volume": null}, {"date": "1998-05-07", "close": 0.175, "volume": null}, {"date": "1998-05-08", "close": 0.175, "volume": 5400.0}, {"date": "1998-05-11", "close": 0.175, "volume": null}, {"date": "1998-05-12", "close": 0.175, "volume": null}, {"date": "1998-05-13", "close": 0.175, "volume": null}, {"date": "1998-05-14", "close": 0.175, "volume": 22500.0}, {"date": "1998-05-15", "close": 0.195, "volume": 8000.0}, {"date": "1998-05-18", "close": 0.195, "volume": null}, {"date": "1998-05-19", "close": 0.195, "volume": null}, {"date": "1998-05-20", "close": 0.17, "volume": 35000.0}, {"date": "1998-05-21", "close": 0.17, "volume": null}, {"date": "1998-05-22", "close": 0.17, "volume": null}, {"date": "1998-05-25", "close": 0.17, "volume": null}, {"date": "1998-05-26", "close": 0.17, "volume": null}, {"date": "1998-05-27", "close": 0.17, "volume": null}, {"date": "1998-05-28", "close": 0.17, "volume": null}, {"date": "1998-05-29", "close": 0.17, "volume": null}, {"date": "1998-06-01", "close": 0.17, "volume": null}, {"date": "1998-06-02", "close": 0.17, "volume": null}, {"date": "1998-06-03", "close": 0.17, "volume": null}, {"date": "1998-06-04", "close": 0.17, "volume": null}, {"date": "1998-06-05", "close": 0.17, "volume": null}, {"date": "1998-06-08", "close": 0.17, "volume": null}, {"date": "1998-06-09", "close": 0.17, "volume": 500.0}, {"date": "1998-06-10", "close": 0.17, "volume": null}, {"date": "1998-06-11", "close": 0.17, "volume": null}, {"date": "1998-06-12", "close": 0.14, "volume": 8000.0}, {"date": "1998-06-15", "close": 0.14, "volume": null}, {"date": "1998-06-16", "close": 0.14, "volume": 7500.0}, {"date": "1998-06-17", "close": 0.14, "volume": null}, {"date": "1998-06-18", "close": 0.14, "volume": null}, {"date": "1998-06-19", "close": 0.14, "volume": null}, {"date": "1998-06-22", "close": 0.14, "volume": null}, {"date": "1998-06-23", "close": 0.14, "volume": null}, {"date": "1998-06-24", "close": 0.14, "volume": null}, {"date": "1998-06-25", "close": 0.14, "volume": null}, {"date": "1998-06-26", "close": 0.14, "volume": null}, {"date": "1998-06-29", "close": 0.195, "volume": 8000.0}, {"date": "1998-06-30", "close": 0.2, "volume": 8000.0}, {"date": "1998-07-01", "close": 0.2, "volume": null}, {"date": "1998-07-02", "close": 0.2, "volume": null}, {"date": "1998-07-03", "close": 0.2, "volume": null}, {"date": "1998-07-06", "close": 0.2, "volume": null}, {"date": "1998-07-07", "close": 0.2, "volume": null}, {"date": "1998-07-08", "close": 0.2, "volume": null}, {"date": "1998-07-09", "close": 0.2, "volume": null}, {"date": "1998-07-10", "close": 0.2, "volume": null}, {"date": "1998-07-13", "close": 0.2, "volume": null}, {"date": "1998-07-14", "close": 0.2, "volume": null}, {"date": "1998-07-15", "close": 0.2, "volume": null}, {"date": "1998-07-16", "close": 0.2, "volume": null}, {"date": "1998-07-17", "close": 0.2, "volume": null}, {"date": "1998-07-20", "close": 0.2, "volume": null}, {"date": "1998-07-21", "close": 0.2, "volume": null}, {"date": "1998-07-22", "close": 0.2, "volume": null}, {"date": "1998-07-23", "close": 0.2, "volume": null}, {"date": "1998-07-24", "close": 0.2, "volume": null}, {"date": "1998-07-27", "close": 0.2, "volume": null}, {"date": "1998-07-28", "close": 0.2, "volume": null}, {"date": "1998-07-29", "close": 0.2, "volume": null}, {"date": "1998-07-30", "close": 0.2, "volume": null}, {"date": "1998-07-31", "close": 0.2, "volume": null}, {"date": "1998-08-03", "close": 0.2, "volume": null}, {"date": "1998-08-04", "close": 0.2, "volume": null}, {"date": "1998-08-05", "close": 0.2, "volume": null}, {"date": "1998-08-06", "close": 0.2, "volume": null}, {"date": "1998-08-07", "close": 0.2, "volume": null}, {"date": "1998-08-10", "close": 0.2, "volume": null}, {"date": "1998-08-11", "close": 0.2, "volume": null}, {"date": "1998-08-12", "close": 0.2, "volume": null}, {"date": "1998-08-13", "close": 0.2, "volume": null}, {"date": "1998-08-14", "close": 0.19, "volume": 5600.0}, {"date": "1998-08-17", "close": 0.19, "volume": null}, {"date": "1998-08-18", "close": 0.19, "volume": null}, {"date": "1998-08-19", "close": 0.19, "volume": null}, {"date": "1998-08-20", "close": 0.19, "volume": null}, {"date": "1998-08-21", "close": 0.19, "volume": null}, {"date": "1998-08-24", "close": 0.19, "volume": null}, {"date": "1998-08-25", "close": 0.19, "volume": null}, {"date": "1998-08-26", "close": 0.19, "volume": null}, {"date": "1998-08-27", "close": 0.19, "volume": null}, {"date": "1998-08-28", "close": 0.19, "volume": null}, {"date": "1998-08-31", "close": 0.19, "volume": null}, {"date": "1998-09-01", "close": 0.19, "volume": null}, {"date": "1998-09-02", "close": 0.19, "volume": null}, {"date": "1998-09-03", "close": 0.12, "volume": 8000.0}, {"date": "1998-09-04", "close": 0.12, "volume": null}, {"date": "1998-09-07", "close": 0.12, "volume": null}, {"date": "1998-09-08", "close": 0.12, "volume": null}, {"date": "1998-09-09", "close": 0.12, "volume": null}, {"date": "1998-09-10", "close": 0.12, "volume": null}, {"date": "1998-09-11", "close": 0.12, "volume": null}, {"date": "1998-09-14", "close": 0.12, "volume": null}, {"date": "1998-09-15", "close": 0.12, "volume": null}, {"date": "1998-09-16", "close": 0.12, "volume": null}, {"date": "1998-09-17", "close": 0.12, "volume": null}, {"date": "1998-09-18", "close": 0.12, "volume": null}, {"date": "1998-09-21", "close": 0.12, "volume": null}, {"date": "1998-09-22", "close": 0.12, "volume": null}, {"date": "1998-09-23", "close": 0.12, "volume": null}, {"date": "1998-09-24", "close": 0.12, "volume": null}, {"date": "1998-09-25", "close": 0.12, "volume": null}, {"date": "1998-09-28", "close": 0.12, "volume": null}, {"date": "1998-09-29", "close": 0.12, "volume": null}, {"date": "1998-09-30", "close": 0.12, "volume": null}, {"date": "1998-10-01", "close": 0.12, "volume": null}, {"date": "1998-10-02", "close": 0.12, "volume": null}, {"date": "1998-10-05", "close": 0.12, "volume": null}, {"date": "1998-10-06", "close": 0.12, "volume": null}, {"date": "1998-10-07", "close": 0.12, "volume": null}, {"date": "1998-10-08", "close": 0.12, "volume": null}, {"date": "1998-10-09", "close": 0.12, "volume": null}, {"date": "1998-10-12", "close": 0.12, "volume": null}, {"date": "1998-10-13", "close": 0.12, "volume": null}, {"date": "1998-10-14", "close": 0.12, "volume": null}, {"date": "1998-10-15", "close": 0.12, "volume": null}, {"date": "1998-10-16", "close": 0.12, "volume": null}, {"date": "1998-10-19", "close": 0.12, "volume": null}, {"date": "1998-10-20", "close": 0.12, "volume": null}, {"date": "1998-10-21", "close": 0.12, "volume": null}, {"date": "1998-10-22", "close": 0.12, "volume": null}, {"date": "1998-10-23", "close": 0.12, "volume": null}, {"date": "1998-10-26", "close": 0.12, "volume": null}, {"date": "1998-10-27", "close": 0.12, "volume": null}, {"date": "1998-10-28", "close": 0.12, "volume": null}, {"date": "1998-10-29", "close": 0.12, "volume": null}, {"date": "1998-10-30", "close": 0.12, "volume": null}, {"date": "1998-11-02", "close": 0.12, "volume": null}, {"date": "1998-11-03", "close": 0.12, "volume": null}, {"date": "1998-11-04", "close": 0.12, "volume": null}, {"date": "1998-11-05", "close": 0.12, "volume": null}, {"date": "1998-11-06", "close": 0.12, "volume": null}, {"date": "1998-11-09", "close": 0.12, "volume": null}, {"date": "1998-11-10", "close": 0.12, "volume": null}, {"date": "1998-11-11", "close": 0.12, "volume": null}, {"date": "1998-11-12", "close": 0.12, "volume": null}, {"date": "1998-11-13", "close": 0.12, "volume": null}, {"date": "1998-11-16", "close": 0.12, "volume": null}, {"date": "1998-11-17", "close": 0.12, "volume": null}, {"date": "1998-11-18", "close": 0.12, "volume": null}, {"date": "1998-11-19", "close": 0.12, "volume": null}, {"date": "1998-11-20", "close": 0.12, "volume": null}, {"date": "1998-11-23", "close": 0.12, "volume": null}, {"date": "1998-11-24", "close": 0.12, "volume": null}, {"date": "1998-11-25", "close": 0.12, "volume": null}, {"date": "1998-11-26", "close": 0.12, "volume": null}, {"date": "1998-11-27", "close": 0.12, "volume": null}, {"date": "1998-11-30", "close": 0.12, "volume": null}, {"date": "1998-12-01", "close": 0.12, "volume": null}, {"date": "1998-12-02", "close": 0.12, "volume": null}, {"date": "1998-12-03", "close": 0.12, "volume": null}, {"date": "1998-12-04", "close": 0.12, "volume": null}, {"date": "1998-12-07", "close": 0.12, "volume": null}, {"date": "1998-12-08", "close": 0.12, "volume": null}, {"date": "1998-12-09", "close": 0.12, "volume": null}, {"date": "1998-12-10", "close": 0.12, "volume": null}, {"date": "1998-12-11", "close": 0.12, "volume": null}, {"date": "1998-12-14", "close": 0.12, "volume": null}, {"date": "1998-12-15", "close": 0.12, "volume": null}, {"date": "1998-12-16", "close": 0.12, "volume": null}, {"date": "1998-12-17", "close": 0.12, "volume": null}, {"date": "1998-12-18", "close": 0.12, "volume": null}, {"date": "1998-12-21", "close": 0.12, "volume": null}, {"date": "1998-12-22", "close": 0.12, "volume": null}, {"date": "1998-12-23", "close": 0.12, "volume": null}, {"date": "1998-12-24", "close": 0.12, "volume": null}, {"date": "1998-12-25", "close": 0.12, "volume": null}, {"date": "1998-12-28", "close": 0.12, "volume": null}, {"date": "1998-12-29", "close": 0.12, "volume": null}, {"date": "1998-12-30", "close": 0.12, "volume": null}, {"date": "1998-12-31", "close": 0.12, "volume": null}, {"date": "1999-01-01", "close": 0.12, "volume": null}, {"date": "1999-01-04", "close": 0.12, "volume": null}, {"date": "1999-01-05", "close": 0.12, "volume": null}, {"date": "1999-01-06", "close": 0.12, "volume": null}, {"date": "1999-01-07", "close": 0.12, "volume": null}, {"date": "1999-01-08", "close": 0.12, "volume": null}, {"date": "1999-01-11", "close": 0.12, "volume": null}, {"date": "1999-01-12", "close": 0.05, "volume": 51000.0}, {"date": "1999-01-13", "close": 0.05, "volume": 32666.0}, {"date": "1999-01-14", "close": 0.05, "volume": null}, {"date": "1999-01-15", "close": 0.05, "volume": null}, {"date": "1999-01-18", "close": 0.05, "volume": null}, {"date": "1999-01-19", "close": 0.06, "volume": 2666.0}, {"date": "1999-01-20", "close": 0.06, "volume": null}, {"date": "1999-01-21", "close": 0.06, "volume": null}, {"date": "1999-01-22", "close": 0.06, "volume": null}, {"date": "1999-01-25", "close": 0.06, "volume": null}, {"date": "1999-01-26", "close": 0.06, "volume": null}, {"date": "1999-01-27", "close": 0.06, "volume": null}, {"date": "1999-01-28", "close": 0.06, "volume": null}, {"date": "1999-01-29", "close": 0.15, "volume": 5000.0}, {"date": "1999-02-01", "close": 0.11, "volume": 2667.0}, {"date": "1999-02-02", "close": 0.11, "volume": null}, {"date": "1999-02-03", "close": 0.11, "volume": 8000.0}, {"date": "1999-02-04", "close": 0.11, "volume": null}, {"date": "1999-02-05", "close": 0.11, "volume": null}, {"date": "1999-02-08", "close": 0.11, "volume": null}, {"date": "1999-02-09", "close": 0.11, "volume": null}, {"date": "1999-02-10", "close": 0.11, "volume": null}, {"date": "1999-02-11", "close": 0.11, "volume": null}, {"date": "1999-02-12", "close": 0.11, "volume": null}, {"date": "1999-02-15", "close": 0.11, "volume": null}, {"date": "1999-02-16", "close": 0.11, "volume": null}, {"date": "1999-02-17", "close": 0.11, "volume": null}, {"date": "1999-02-18", "close": 0.11, "volume": null}, {"date": "1999-02-19", "close": 0.11, "volume": null}, {"date": "1999-02-22", "close": 0.11, "volume": null}, {"date": "1999-02-23", "close": 0.11, "volume": null}, {"date": "1999-02-24", "close": 0.11, "volume": null}, {"date": "1999-02-25", "close": 0.11, "volume": null}, {"date": "1999-02-26", "close": 0.11, "volume": null}, {"date": "1999-03-01", "close": 0.11, "volume": null}, {"date": "1999-03-02", "close": 0.11, "volume": null}, {"date": "1999-03-03", "close": 0.11, "volume": null}, {"date": "1999-03-04", "close": 0.11, "volume": null}, {"date": "1999-03-05", "close": 0.11, "volume": null}, {"date": "1999-03-08", "close": 0.11, "volume": null}, {"date": "1999-03-09", "close": 0.11, "volume": null}, {"date": "1999-03-10", "close": 0.11, "volume": null}, {"date": "1999-03-11", "close": 0.11, "volume": null}, {"date": "1999-03-12", "close": 0.11, "volume": null}, {"date": "1999-03-15", "close": 0.11, "volume": null}, {"date": "1999-03-16", "close": 0.11, "volume": null}, {"date": "1999-03-17", "close": 0.11, "volume": null}, {"date": "1999-03-18", "close": 0.11, "volume": null}, {"date": "1999-03-19", "close": 0.11, "volume": null}, {"date": "1999-03-22", "close": 0.12, "volume": 1.0}, {"date": "1999-03-23", "close": 0.12, "volume": null}, {"date": "1999-03-24", "close": 0.12, "volume": null}, {"date": "1999-03-25", "close": 0.12, "volume": null}, {"date": "1999-03-26", "close": 0.12, "volume": null}, {"date": "1999-03-29", "close": 0.12, "volume": null}, {"date": "1999-03-30", "close": 0.12, "volume": null}, {"date": "1999-03-31", "close": 0.12, "volume": null}, {"date": "1999-04-01", "close": 0.12, "volume": null}, {"date": "1999-04-02", "close": 0.12, "volume": null}, {"date": "1999-04-05", "close": 0.12, "volume": null}, {"date": "1999-04-06", "close": 0.12, "volume": null}, {"date": "1999-04-07", "close": 0.12, "volume": null}, {"date": "1999-04-08", "close": 0.12, "volume": null}, {"date": "1999-04-09", "close": 0.12, "volume": null}, {"date": "1999-04-12", "close": 0.12, "volume": null}, {"date": "1999-04-13", "close": 0.12, "volume": null}, {"date": "1999-04-14", "close": 0.12, "volume": null}, {"date": "1999-04-15", "close": 0.14, "volume": 8000.0}, {"date": "1999-04-16", "close": 0.14, "volume": null}, {"date": "1999-04-19", "close": 0.14, "volume": null}, {"date": "1999-04-20", "close": 0.14, "volume": null}, {"date": "1999-04-21", "close": 0.14, "volume": null}, {"date": "1999-04-22", "close": 0.14, "volume": null}, {"date": "1999-04-23", "close": 0.14, "volume": null}, {"date": "1999-04-26", "close": 0.14, "volume": null}, {"date": "1999-04-27", "close": 0.14, "volume": null}, {"date": "1999-04-28", "close": 0.14, "volume": null}, {"date": "1999-04-29", "close": 0.14, "volume": null}, {"date": "1999-04-30", "close": 0.14, "volume": null}, {"date": "1999-05-03", "close": 0.14, "volume": null}, {"date": "1999-05-04", "close": 0.14, "volume": null}, {"date": "1999-05-05", "close": 0.14, "volume": null}, {"date": "1999-05-06", "close": 0.14, "volume": null}, {"date": "1999-05-07", "close": 0.14, "volume": null}, {"date": "1999-05-10", "close": 0.14, "volume": null}, {"date": "1999-05-11", "close": 0.14, "volume": null}, {"date": "1999-05-12", "close": 0.14, "volume": null}, {"date": "1999-05-13", "close": 0.14, "volume": null}, {"date": "1999-05-14", "close": 0.14, "volume": null}, {"date": "1999-05-17", "close": 0.14, "volume": null}, {"date": "1999-05-18", "close": 0.14, "volume": null}, {"date": "1999-05-19", "close": 0.14, "volume": null}, {"date": "1999-05-20", "close": 0.14, "volume": null}, {"date": "1999-05-21", "close": 0.14, "volume": null}, {"date": "1999-05-24", "close": 0.14, "volume": null}, {"date": "1999-05-25", "close": 0.14, "volume": null}, {"date": "1999-05-26", "close": 0.14, "volume": null}, {"date": "1999-05-27", "close": 0.14, "volume": null}, {"date": "1999-05-28", "close": 0.14, "volume": null}, {"date": "1999-05-31", "close": 0.14, "volume": null}, {"date": "1999-06-01", "close": 0.14, "volume": null}, {"date": "1999-06-02", "close": 0.14, "volume": null}, {"date": "1999-06-03", "close": 0.14, "volume": null}, {"date": "1999-06-04", "close": 0.15, "volume": 8000.0}, {"date": "1999-06-07", "close": 0.15, "volume": null}, {"date": "1999-06-08", "close": 0.15, "volume": null}, {"date": "1999-06-09", "close": 0.15, "volume": null}, {"date": "1999-06-10", "close": 0.15, "volume": null}, {"date": "1999-06-11", "close": 0.15, "volume": null}, {"date": "1999-06-14", "close": 0.15, "volume": null}, {"date": "1999-06-15", "close": 0.15, "volume": null}, {"date": "1999-06-16", "close": 0.15, "volume": null}, {"date": "1999-06-17", "close": 0.15, "volume": null}, {"date": "1999-06-18", "close": 0.15, "volume": null}, {"date": "1999-06-21", "close": 0.15, "volume": 12000.0}, {"date": "1999-06-22", "close": 0.15, "volume": null}, {"date": "1999-06-23", "close": 0.14, "volume": 1333.0}, {"date": "1999-06-24", "close": 0.14, "volume": null}, {"date": "1999-06-25", "close": 0.14, "volume": null}, {"date": "1999-06-28", "close": 0.14, "volume": null}, {"date": "1999-06-29", "close": 0.14, "volume": null}, {"date": "1999-06-30", "close": 0.14, "volume": null}, {"date": "1999-07-01", "close": 0.14, "volume": null}, {"date": "1999-07-02", "close": 0.14, "volume": null}, {"date": "1999-07-05", "close": 0.14, "volume": null}, {"date": "1999-07-06", "close": 0.14, "volume": null}, {"date": "1999-07-07", "close": 0.14, "volume": null}, {"date": "1999-07-08", "close": 0.14, "volume": null}, {"date": "1999-07-09", "close": 0.14, "volume": null}, {"date": "1999-07-12", "close": 0.14, "volume": 6667.0}, {"date": "1999-07-13", "close": 0.14, "volume": null}, {"date": "1999-07-14", "close": 0.14, "volume": null}, {"date": "1999-07-15", "close": 0.14, "volume": null}, {"date": "1999-07-16", "close": 0.14, "volume": null}, {"date": "1999-07-19", "close": 0.14, "volume": null}, {"date": "1999-07-20", "close": 0.14, "volume": null}, {"date": "1999-07-21", "close": 0.14, "volume": null}, {"date": "1999-07-22", "close": 0.14, "volume": null}, {"date": "1999-07-23", "close": 0.14, "volume": null}, {"date": "1999-07-26", "close": 0.14, "volume": null}, {"date": "1999-07-27", "close": 0.14, "volume": null}, {"date": "1999-07-28", "close": 0.14, "volume": null}, {"date": "1999-07-29", "close": 0.14, "volume": null}, {"date": "1999-07-30", "close": 0.14, "volume": null}, {"date": "1999-08-02", "close": 0.14, "volume": null}, {"date": "1999-08-03", "close": 0.14, "volume": null}, {"date": "1999-08-04", "close": 0.14, "volume": null}, {"date": "1999-08-05", "close": 0.14, "volume": null}, {"date": "1999-08-06", "close": 0.14, "volume": null}, {"date": "1999-08-09", "close": 0.14, "volume": null}, {"date": "1999-08-10", "close": 0.14, "volume": null}, {"date": "1999-08-11", "close": 0.14, "volume": null}, {"date": "1999-08-12", "close": 0.14, "volume": null}, {"date": "1999-08-13", "close": 0.145, "volume": 9000.0}, {"date": "1999-08-16", "close": 0.145, "volume": null}, {"date": "1999-08-17", "close": 0.145, "volume": null}, {"date": "1999-08-18", "close": 0.145, "volume": null}, {"date": "1999-08-19", "close": 0.145, "volume": null}, {"date": "1999-08-20", "close": 0.145, "volume": null}, {"date": "1999-08-23", "close": 0.145, "volume": null}, {"date": "1999-08-24", "close": 0.145, "volume": null}, {"date": "1999-08-25", "close": 0.145, "volume": null}, {"date": "1999-08-26", "close": 0.145, "volume": null}, {"date": "1999-08-27", "close": 0.145, "volume": null}, {"date": "1999-08-30", "close": 0.145, "volume": null}, {"date": "1999-08-31", "close": 0.145, "volume": null}, {"date": "1999-09-01", "close": 0.15, "volume": 6811.0}, {"date": "1999-09-02", "close": 0.15, "volume": null}, {"date": "1999-09-03", "close": 0.15, "volume": null}, {"date": "1999-09-06", "close": 0.15, "volume": null}, {"date": "1999-09-07", "close": 0.15, "volume": null}, {"date": "1999-09-08", "close": 0.15, "volume": null}, {"date": "1999-09-09", "close": 0.15, "volume": null}, {"date": "1999-09-10", "close": 0.15, "volume": null}, {"date": "1999-09-13", "close": 0.145, "volume": 300.0}, {"date": "1999-09-14", "close": 0.145, "volume": 700.0}, {"date": "1999-09-15", "close": 0.145, "volume": null}, {"date": "1999-09-16", "close": 0.145, "volume": null}, {"date": "1999-09-17", "close": 0.145, "volume": null}, {"date": "1999-09-20", "close": 0.145, "volume": null}, {"date": "1999-09-21", "close": 0.145, "volume": null}, {"date": "1999-09-22", "close": 0.145, "volume": null}, {"date": "1999-09-23", "close": 0.145, "volume": null}, {"date": "1999-09-24", "close": 0.145, "volume": null}, {"date": "1999-09-27", "close": 0.145, "volume": null}, {"date": "1999-09-28", "close": 0.145, "volume": null}, {"date": "1999-09-29", "close": 0.145, "volume": null}, {"date": "1999-09-30", "close": 0.1, "volume": 8000.0}, {"date": "1999-10-01", "close": 0.1, "volume": null}, {"date": "1999-10-04", "close": 0.1, "volume": null}, {"date": "1999-10-05", "close": 0.1, "volume": null}, {"date": "1999-10-06", "close": 0.1, "volume": null}, {"date": "1999-10-07", "close": 0.1, "volume": null}, {"date": "1999-10-08", "close": 0.1, "volume": null}, {"date": "1999-10-11", "close": 0.1, "volume": null}, {"date": "1999-10-12", "close": 0.1, "volume": null}, {"date": "1999-10-13", "close": 0.1, "volume": null}, {"date": "1999-10-14", "close": 0.1, "volume": null}, {"date": "1999-10-15", "close": 0.1, "volume": null}, {"date": "1999-10-18", "close": 0.1, "volume": null}, {"date": "1999-10-19", "close": 0.1, "volume": null}, {"date": "1999-10-20", "close": 0.1, "volume": null}, {"date": "1999-10-21", "close": 0.135, "volume": 24000.0}, {"date": "1999-10-22", "close": 0.135, "volume": null}, {"date": "1999-10-25", "close": 0.135, "volume": null}, {"date": "1999-10-26", "close": 0.135, "volume": null}, {"date": "1999-10-27", "close": 0.135, "volume": null}, {"date": "1999-10-28", "close": 0.135, "volume": null}, {"date": "1999-10-29", "close": 0.135, "volume": null}, {"date": "1999-11-01", "close": 0.135, "volume": null}, {"date": "1999-11-02", "close": 0.135, "volume": null}, {"date": "1999-11-03", "close": 0.135, "volume": null}, {"date": "1999-11-04", "close": 0.135, "volume": null}, {"date": "1999-11-05", "close": 0.135, "volume": 7300.0}, {"date": "1999-11-08", "close": 0.135, "volume": null}, {"date": "1999-11-09", "close": 0.135, "volume": null}, {"date": "1999-11-10", "close": 0.135, "volume": null}, {"date": "1999-11-11", "close": 0.15, "volume": 58189.0}, {"date": "1999-11-12", "close": 0.15, "volume": 1811.0}, {"date": "1999-11-16", "close": 0.15, "volume": null}, {"date": "1999-11-17", "close": 0.15, "volume": null}, {"date": "1999-11-18", "close": 0.15, "volume": null}, {"date": "1999-11-19", "close": 0.15, "volume": null}, {"date": "1999-11-22", "close": 0.15, "volume": null}, {"date": "1999-11-23", "close": 0.15, "volume": null}, {"date": "1999-11-24", "close": 0.15, "volume": null}, {"date": "1999-11-25", "close": 0.15, "volume": 6189.0}, {"date": "1999-11-26", "close": 0.15, "volume": null}, {"date": "1999-11-29", "close": 0.15, "volume": null}, {"date": "1999-11-30", "close": 0.15, "volume": null}, {"date": "1999-12-01", "close": 0.15, "volume": null}, {"date": "1999-12-02", "close": 0.15, "volume": null}, {"date": "1999-12-03", "close": 0.15, "volume": null}, {"date": "1999-12-06", "close": 0.15, "volume": null}, {"date": "1999-12-07", "close": 0.15, "volume": null}, {"date": "1999-12-08", "close": 0.15, "volume": null}, {"date": "1999-12-09", "close": 0.16, "volume": 6000.0}, {"date": "1999-12-10", "close": 0.2, "volume": 9000.0}, {"date": "1999-12-13", "close": 0.25, "volume": 9000.0}, {"date": "1999-12-14", "close": 0.25, "volume": 2000.0}, {"date": "1999-12-15", "close": 0.25, "volume": 8000.0}, {"date": "1999-12-16", "close": 0.25, "volume": null}, {"date": "1999-12-17", "close": 0.25, "volume": null}, {"date": "1999-12-20", "close": 0.25, "volume": null}, {"date": "1999-12-21", "close": 0.2, "volume": 9000.0}, {"date": "1999-12-22", "close": 0.2, "volume": null}, {"date": "1999-12-23", "close": 0.2, "volume": null}, {"date": "1999-12-24", "close": 0.21, "volume": 10000.0}, {"date": "1999-12-27", "close": 0.21, "volume": null}, {"date": "1999-12-28", "close": 0.21, "volume": null}, {"date": "1999-12-29", "close": 0.21, "volume": null}, {"date": "1999-12-30", "close": 0.21, "volume": 5000.0}, {"date": "1999-12-31", "close": 0.21, "volume": null}, {"date": "2000-01-03", "close": 0.21, "volume": null}, {"date": "2000-01-04", "close": 0.21, "volume": null}, {"date": "2000-01-05", "close": 0.21, "volume": null}, {"date": "2000-01-06", "close": 0.21, "volume": null}, {"date": "2000-01-07", "close": 0.21, "volume": null}, {"date": "2000-01-10", "close": 0.21, "volume": null}, {"date": "2000-01-11", "close": 0.21, "volume": null}, {"date": "2000-01-12", "close": 0.21, "volume": null}, {"date": "2000-01-13", "close": 0.21, "volume": null}, {"date": "2000-01-14", "close": 0.21, "volume": null}, {"date": "2000-01-17", "close": 0.21, "volume": null}, {"date": "2000-01-18", "close": 0.21, "volume": null}, {"date": "2000-01-19", "close": 0.21, "volume": null}, {"date": "2000-01-20", "close": 0.21, "volume": null}, {"date": "2000-01-21", "close": 0.21, "volume": null}, {"date": "2000-01-24", "close": 0.17, "volume": 3000.0}, {"date": "2000-01-25", "close": 0.17, "volume": null}, {"date": "2000-01-26", "close": 0.17, "volume": null}, {"date": "2000-01-27", "close": 0.17, "volume": null}, {"date": "2000-01-28", "close": 0.17, "volume": null}, {"date": "2000-01-31", "close": 0.17, "volume": null}, {"date": "2000-02-01", "close": 0.17, "volume": null}, {"date": "2000-02-02", "close": 0.17, "volume": null}, {"date": "2000-02-21", "close": 0.17, "volume": 14000.0}, {"date": "2000-02-24", "close": 0.17, "volume": 8000.0}, {"date": "2000-02-29", "close": 0.19, "volume": 8000.0}, {"date": "2000-03-01", "close": 0.16, "volume": 39700.0}, {"date": "2000-03-02", "close": 0.19, "volume": 170000.0}, {"date": "2000-03-09", "close": 0.2, "volume": 8000.0}, {"date": "2000-03-10", "close": 0.24, "volume": 61000.0}, {"date": "2000-03-13", "close": 0.27, "volume": 19000.0}, {"date": "2000-03-15", "close": 0.27, "volume": 6000.0}, {"date": "2000-03-16", "close": 0.283, "volume": 8000.0}, {"date": "2000-03-17", "close": 0.295, "volume": 66100.0}, {"date": "2000-03-20", "close": 0.295, "volume": 61000.0}, {"date": "2000-03-21", "close": 0.3, "volume": 10003.0}, {"date": "2000-03-22", "close": 0.325, "volume": 44300.0}, {"date": "2000-03-23", "close": 0.33, "volume": 28000.0}, {"date": "2000-03-28", "close": 0.35, "volume": 5000.0}, {"date": "2000-03-29", "close": 0.4, "volume": 40000.0}, {"date": "2000-03-30", "close": 0.5, "volume": 20828000.0}, {"date": "2000-03-31", "close": 1.05, "volume": 557200.0}, {"date": "2000-04-03", "close": 1.18, "volume": 228886.0}, {"date": "2000-04-04", "close": 1.16, "volume": 73500.0}, {"date": "2000-04-05", "close": 0.91, "volume": 283140.0}, {"date": "2000-04-06", "close": 0.85, "volume": 135086.0}, {"date": "2000-04-07", "close": 1.02, "volume": 126114.0}, {"date": "2000-04-10", "close": 1.05, "volume": 47000.0}, {"date": "2000-04-11", "close": 0.99, "volume": 33775.0}, {"date": "2000-04-12", "close": 0.92, "volume": 33000.0}, {"date": "2000-04-13", "close": 0.85, "volume": 110900.0}, {"date": "2000-04-14", "close": 0.99, "volume": 16500.0}, {"date": "2000-04-17", "close": 0.6, "volume": 22300.0}, {"date": "2000-04-18", "close": 0.8, "volume": 55000.0}, {"date": "2000-04-19", "close": 0.74, "volume": 18450.0}, {"date": "2000-04-20", "close": 0.82, "volume": 112124.0}, {"date": "2000-04-26", "close": 0.74, "volume": 53000.0}, {"date": "2000-04-27", "close": 0.8, "volume": 372000.0}, {"date": "2000-04-28", "close": 0.78, "volume": 15500.0}, {"date": "2000-05-01", "close": 0.8, "volume": 53000.0}, {"date": "2000-05-02", "close": 0.84, "volume": 12000.0}, {"date": "2000-05-03", "close": 0.8, "volume": 12000.0}, {"date": "2000-05-04", "close": 0.8, "volume": 985850.0}, {"date": "2000-05-05", "close": 0.74, "volume": 50000.0}, {"date": "2000-05-08", "close": 0.78, "volume": 61500.0}, {"date": "2000-05-09", "close": 0.85, "volume": 94150.0}, {"date": "2000-05-11", "close": 0.77, "volume": 56350.0}, {"date": "2000-05-12", "close": 0.77, "volume": 73650.0}, {"date": "2000-05-15", "close": 0.8, "volume": 3850.0}, {"date": "2000-05-16", "close": 0.76, "volume": 19000.0}, {"date": "2000-05-17", "close": 0.77, "volume": 80000.0}, {"date": "2000-05-22", "close": 0.76, "volume": 20475.0}, {"date": "2000-05-23", "close": 0.7, "volume": 71500.0}, {"date": "2000-05-24", "close": 0.7, "volume": 1000.0}, {"date": "2000-05-25", "close": 0.71, "volume": 5000.0}, {"date": "2000-05-26", "close": 0.73, "volume": 150.0}, {"date": "2000-05-29", "close": 0.7, "volume": 65000.0}, {"date": "2000-05-30", "close": 0.7, "volume": 20000.0}, {"date": "2000-06-01", "close": 0.65, "volume": 20000.0}, {"date": "2000-06-06", "close": 0.57, "volume": 5000.0}, {"date": "2000-06-08", "close": 0.57, "volume": 45000.0}, {"date": "2000-06-09", "close": 0.5, "volume": 12340.0}, {"date": "2000-06-14", "close": 0.5, "volume": 60000.0}, {"date": "2000-06-15", "close": 0.5, "volume": 1000.0}, {"date": "2000-06-16", "close": 0.55, "volume": 19200.0}, {"date": "2000-06-19", "close": 0.55, "volume": 130000.0}, {"date": "2000-06-21", "close": 0.6, "volume": 9000.0}, {"date": "2000-06-26", "close": 0.5, "volume": 28610.0}, {"date": "2000-06-27", "close": 0.45, "volume": 7525.0}, {"date": "2000-06-29", "close": 0.455, "volume": 620000.0}, {"date": "2000-06-30", "close": 0.7, "volume": 108190.0}, {"date": "2000-07-03", "close": 0.5, "volume": 25000.0}, {"date": "2000-07-04", "close": 0.455, "volume": 605000.0}, {"date": "2000-07-05", "close": 0.55, "volume": 130000.0}, {"date": "2000-07-11", "close": 0.54, "volume": 10000.0}, {"date": "2000-07-12", "close": 0.62, "volume": 18330.0}, {"date": "2000-07-13", "close": 0.62, "volume": 60000.0}, {"date": "2000-07-14", "close": 0.6, "volume": 70000.0}, {"date": "2000-07-17", "close": 0.61, "volume": 5000.0}, {"date": "2000-07-18", "close": 0.61, "volume": 90000.0}, {"date": "2000-07-19", "close": 0.6, "volume": 33000.0}, {"date": "2000-07-21", "close": 0.56, "volume": 15465.0}, {"date": "2000-07-24", "close": 0.56, "volume": 3500.0}, {"date": "2000-07-25", "close": 0.6, "volume": 6500.0}, {"date": "2000-07-26", "close": 0.6, "volume": 139830.0}, {"date": "2000-07-27", "close": 0.65, "volume": 60000.0}, {"date": "2000-07-28", "close": 0.65, "volume": 20000.0}, {"date": "2000-07-31", "close": 0.63, "volume": 42000.0}, {"date": "2000-08-01", "close": 0.58, "volume": 56000.0}, {"date": "2000-08-02", "close": 0.62, "volume": 28000.0}, {"date": "2000-08-03", "close": 0.62, "volume": 7330.0}, {"date": "2000-08-04", "close": 0.62, "volume": 25000.0}, {"date": "2000-08-08", "close": 0.62, "volume": 1000.0}, {"date": "2000-08-09", "close": 0.55, "volume": 66600.0}, {"date": "2000-08-10", "close": 0.54, "volume": 117605.0}, {"date": "2000-08-15", "close": 0.465, "volume": 31000.0}, {"date": "2000-08-17", "close": 0.46, "volume": 20000.0}, {"date": "2000-08-18", "close": 0.46, "volume": 20000.0}, {"date": "2000-08-21", "close": 0.45, "volume": 41190.0}, {"date": "2000-08-22", "close": 0.45, "volume": 28000.0}, {"date": "2000-08-23", "close": 0.5, "volume": 50000.0}, {"date": "2000-08-28", "close": 0.45, "volume": 70000.0}, {"date": "2000-08-30", "close": 0.45, "volume": 21000.0}, {"date": "2000-08-31", "close": 0.43, "volume": 5000.0}, {"date": "2000-09-01", "close": 0.4, "volume": 13000.0}, {"date": "2000-09-05", "close": 0.4, "volume": null}, {"date": "2000-09-06", "close": 0.4, "volume": 40000.0}, {"date": "2000-09-07", "close": 0.38, "volume": 20000.0}, {"date": "2000-09-11", "close": 0.4, "volume": 29450.0}, {"date": "2000-09-13", "close": 0.3, "volume": 720000.0}, {"date": "2000-09-15", "close": 0.38, "volume": 175550.0}, {"date": "2000-09-18", "close": 0.38, "volume": 5625.0}, {"date": "2000-09-19", "close": 0.38, "volume": 1950.0}, {"date": "2000-09-28", "close": 0.32, "volume": 15000.0}, {"date": "2000-10-04", "close": 0.315, "volume": 10000.0}, {"date": "2000-10-13", "close": 0.3, "volume": 123334.0}, {"date": "2000-10-18", "close": 0.21, "volume": 720000.0}, {"date": "2000-10-19", "close": 0.375, "volume": 1401500.0}, {"date": "2000-11-02", "close": 0.255, "volume": 1230000.0}, {"date": "2000-11-06", "close": 0.22, "volume": 2000.0}, {"date": "2000-11-09", "close": 0.215, "volume": 150000.0}, {"date": "2000-11-20", "close": 0.215, "volume": null}, {"date": "2000-11-21", "close": 0.215, "volume": null}, {"date": "2000-11-22", "close": 0.215, "volume": null}, {"date": "2000-11-23", "close": 0.25, "volume": 1228800.0}, {"date": "2000-11-24", "close": 0.25, "volume": null}, {"date": "2000-11-27", "close": 0.25, "volume": null}, {"date": "2000-11-28", "close": 0.23, "volume": 100000.0}, {"date": "2000-11-29", "close": 0.225, "volume": 30000.0}, {"date": "2000-11-30", "close": 0.22, "volume": 1170000.0}, {"date": "2000-12-01", "close": 0.22, "volume": 500000.0}, {"date": "2000-12-04", "close": 0.24, "volume": 35000.0}, {"date": "2000-12-05", "close": 0.24, "volume": null}, {"date": "2000-12-06", "close": 0.27, "volume": 105000.0}, {"date": "2000-12-07", "close": 0.25, "volume": 194008.0}, {"date": "2000-12-08", "close": 0.24, "volume": 125150.0}, {"date": "2000-12-11", "close": 0.24, "volume": null}, {"date": "2000-12-12", "close": 0.24, "volume": null}, {"date": "2000-12-13", "close": 0.24, "volume": 25572.0}, {"date": "2000-12-14", "close": 0.225, "volume": 20000.0}, {"date": "2000-12-15", "close": 0.2, "volume": 1140000.0}, {"date": "2000-12-18", "close": 0.21, "volume": 470002.0}, {"date": "2000-12-19", "close": 0.21, "volume": null}, {"date": "2000-12-20", "close": 0.21, "volume": 50000.0}, {"date": "2000-12-21", "close": 0.21, "volume": null}, {"date": "2000-12-22", "close": 0.21, "volume": null}, {"date": "2000-12-27", "close": 0.21, "volume": null}, {"date": "2000-12-28", "close": 0.21, "volume": null}, {"date": "2000-12-29", "close": 0.17, "volume": 600000.0}, {"date": "2001-01-02", "close": 0.17, "volume": null}, {"date": "2001-01-03", "close": 0.17, "volume": null}, {"date": "2001-01-04", "close": 0.17, "volume": null}, {"date": "2001-01-05", "close": 0.17, "volume": null}, {"date": "2001-01-08", "close": 0.175, "volume": 25000.0}, {"date": "2001-01-09", "close": 0.175, "volume": null}, {"date": "2001-01-10", "close": 0.175, "volume": null}, {"date": "2001-01-11", "close": 0.175, "volume": null}, {"date": "2001-01-12", "close": 0.175, "volume": null}, {"date": "2001-01-15", "close": 0.175, "volume": 19998.0}, {"date": "2001-01-16", "close": 0.175, "volume": null}, {"date": "2001-01-17", "close": 0.175, "volume": null}, {"date": "2001-01-18", "close": 0.17, "volume": 170000.0}, {"date": "2001-01-19", "close": 0.17, "volume": null}, {"date": "2001-01-22", "close": 0.17, "volume": 150000.0}, {"date": "2001-01-23", "close": 0.17, "volume": 45000.0}, {"date": "2001-01-24", "close": 0.17, "volume": null}, {"date": "2001-01-25", "close": 0.17, "volume": null}, {"date": "2001-01-29", "close": 0.17, "volume": null}, {"date": "2001-01-30", "close": 0.17, "volume": null}, {"date": "2001-01-31", "close": 0.17, "volume": null}, {"date": "2001-02-01", "close": 0.17, "volume": null}, {"date": "2001-02-02", "close": 0.17, "volume": null}, {"date": "2001-02-05", "close": 0.17, "volume": null}, {"date": "2001-02-06", "close": 0.17, "volume": null}, {"date": "2001-02-07", "close": 0.195, "volume": 10000.0}, {"date": "2001-02-08", "close": 0.2, "volume": 15000.0}, {"date": "2001-02-09", "close": 0.2, "volume": null}, {"date": "2001-02-12", "close": 0.2, "volume": 35000.0}, {"date": "2001-02-13", "close": 0.2, "volume": null}, {"date": "2001-02-14", "close": 0.2, "volume": null}, {"date": "2001-02-15", "close": 0.2, "volume": null}, {"date": "2001-02-16", "close": 0.2, "volume": 30000.0}, {"date": "2001-02-19", "close": 0.2, "volume": null}, {"date": "2001-02-20", "close": 0.2, "volume": null}, {"date": "2001-02-21", "close": 0.2, "volume": null}, {"date": "2001-02-22", "close": 0.22, "volume": 30000.0}, {"date": "2001-02-23", "close": 0.22, "volume": null}, {"date": "2001-02-26", "close": 0.2, "volume": 90000.0}, {"date": "2001-02-27", "close": 0.2, "volume": null}, {"date": "2001-02-28", "close": 0.2, "volume": 120000.0}, {"date": "2001-03-01", "close": 0.2, "volume": null}, {"date": "2001-03-02", "close": 0.2, "volume": 35000.0}, {"date": "2001-03-05", "close": 0.2, "volume": 30000.0}, {"date": "2001-03-06", "close": 0.2, "volume": null}, {"date": "2001-03-07", "close": 0.2, "volume": 26000.0}, {"date": "2001-03-08", "close": 0.205, "volume": 75000.0}, {"date": "2001-03-09", "close": 0.2, "volume": 489000.0}, {"date": "2001-03-12", "close": 0.2, "volume": 5066.0}, {"date": "2001-03-13", "close": 0.2, "volume": 5934.0}, {"date": "2001-03-14", "close": 0.2, "volume": null}, {"date": "2001-03-15", "close": 0.18, "volume": 133706.0}, {"date": "2001-03-16", "close": 0.18, "volume": null}, {"date": "2001-03-19", "close": 0.18, "volume": null}, {"date": "2001-03-20", "close": 0.18, "volume": null}, {"date": "2001-03-21", "close": 0.18, "volume": null}, {"date": "2001-03-22", "close": 0.175, "volume": 13850.0}, {"date": "2001-03-23", "close": 0.175, "volume": null}, {"date": "2001-03-26", "close": 0.175, "volume": null}, {"date": "2001-03-27", "close": 0.175, "volume": null}, {"date": "2001-03-28", "close": 0.175, "volume": null}, {"date": "2001-03-29", "close": 0.175, "volume": null}, {"date": "2001-03-30", "close": 0.175, "volume": null}, {"date": "2001-04-02", "close": 0.16, "volume": 600.0}, {"date": "2001-04-03", "close": 0.17, "volume": 30000.0}, {"date": "2001-04-04", "close": 0.17, "volume": null}, {"date": "2001-04-05", "close": 0.17, "volume": null}, {"date": "2001-04-06", "close": 0.2, "volume": 270000.0}, {"date": "2001-04-09", "close": 0.2, "volume": null}, {"date": "2001-04-10", "close": 0.185, "volume": 3400.0}, {"date": "2001-04-11", "close": 0.185, "volume": null}, {"date": "2001-04-12", "close": 0.185, "volume": null}, {"date": "2001-04-17", "close": 0.195, "volume": 105000.0}, {"date": "2001-04-18", "close": 0.195, "volume": null}, {"date": "2001-04-19", "close": 0.19, "volume": 55850.0}, {"date": "2001-04-20", "close": 0.19, "volume": null}, {"date": "2001-04-23", "close": 0.195, "volume": 30000.0}, {"date": "2001-04-24", "close": 0.19, "volume": 350000.0}, {"date": "2001-04-26", "close": 0.19, "volume": null}, {"date": "2001-04-27", "close": 0.2, "volume": 6000.0}, {"date": "2001-04-30", "close": 0.2, "volume": 962000.0}, {"date": "2001-05-01", "close": 0.2, "volume": null}, {"date": "2001-05-02", "close": 0.2, "volume": null}, {"date": "2001-05-03", "close": 0.2, "volume": null}, {"date": "2001-05-04", "close": 0.2, "volume": null}, {"date": "2001-05-07", "close": 0.205, "volume": 109960.0}, {"date": "2001-05-08", "close": 0.205, "volume": null}, {"date": "2001-05-09", "close": 0.205, "volume": null}, {"date": "2001-05-10", "close": 0.21, "volume": 20000.0}, {"date": "2001-05-11", "close": 0.21, "volume": null}, {"date": "2001-05-14", "close": 0.21, "volume": null}, {"date": "2001-05-15", "close": 0.21, "volume": null}, {"date": "2001-05-16", "close": 0.2, "volume": 20000.0}, {"date": "2001-05-17", "close": 0.195, "volume": 10000.0}, {"date": "2001-05-18", "close": 0.2, "volume": 60000.0}, {"date": "2001-05-21", "close": 0.2, "volume": null}, {"date": "2001-05-22", "close": 0.195, "volume": 5000.0}, {"date": "2001-05-23", "close": 0.195, "volume": null}, {"date": "2001-05-24", "close": 0.2, "volume": 93000.0}, {"date": "2001-05-25", "close": 0.2, "volume": 7000.0}, {"date": "2001-05-28", "close": 0.2, "volume": null}, {"date": "2001-05-29", "close": 0.2, "volume": null}, {"date": "2001-05-30", "close": 0.195, "volume": 3000.0}, {"date": "2001-05-31", "close": 0.195, "volume": 42000.0}, {"date": "2001-06-01", "close": 0.195, "volume": null}, {"date": "2001-06-04", "close": 0.195, "volume": 7500.0}, {"date": "2001-06-05", "close": 0.18, "volume": 56000.0}, {"date": "2001-06-06", "close": 0.18, "volume": null}, {"date": "2001-06-07", "close": 0.18, "volume": 1000.0}, {"date": "2001-06-08", "close": 0.18, "volume": null}, {"date": "2001-06-12", "close": 0.18, "volume": 180000.0}, {"date": "2001-06-13", "close": 0.18, "volume": 281000.0}, {"date": "2001-06-14", "close": 0.18, "volume": null}, {"date": "2001-06-15", "close": 0.2, "volume": 132780.0}, {"date": "2001-06-18", "close": 0.2, "volume": 230000.0}, {"date": "2001-06-19", "close": 0.2, "volume": 80000.0}, {"date": "2001-06-20", "close": 0.2, "volume": null}, {"date": "2001-06-21", "close": 0.2, "volume": null}, {"date": "2001-06-22", "close": 0.2, "volume": null}, {"date": "2001-06-25", "close": 0.2, "volume": 18000.0}, {"date": "2001-06-26", "close": 0.17, "volume": 106220.0}, {"date": "2001-06-27", "close": 0.18, "volume": 130000.0}, {"date": "2001-06-28", "close": 0.18, "volume": null}, {"date": "2001-06-29", "close": 0.2, "volume": 86673.0}, {"date": "2001-07-02", "close": 0.18, "volume": 130000.0}, {"date": "2001-07-03", "close": 0.16, "volume": 42389.0}, {"date": "2001-07-04", "close": 0.18, "volume": 15065.0}, {"date": "2001-07-05", "close": 0.18, "volume": 52673.0}, {"date": "2001-07-06", "close": 0.2, "volume": 30500.0}, {"date": "2001-07-09", "close": 0.2, "volume": null}, {"date": "2001-07-10", "close": 0.2, "volume": null}, {"date": "2001-07-11", "close": 0.2, "volume": null}, {"date": "2001-07-12", "close": 0.2, "volume": null}, {"date": "2001-07-13", "close": 0.2, "volume": null}, {"date": "2001-07-16", "close": 0.2, "volume": null}, {"date": "2001-07-17", "close": 0.2, "volume": null}, {"date": "2001-07-18", "close": 0.2, "volume": null}, {"date": "2001-07-19", "close": 0.18, "volume": 4935.0}, {"date": "2001-07-20", "close": 0.18, "volume": null}, {"date": "2001-07-23", "close": 0.18, "volume": null}, {"date": "2001-07-24", "close": 0.17, "volume": 100000.0}, {"date": "2001-07-25", "close": 0.17, "volume": null}, {"date": "2001-07-26", "close": 0.17, "volume": null}, {"date": "2001-07-27", "close": 0.17, "volume": null}, {"date": "2001-07-30", "close": 0.17, "volume": null}, {"date": "2001-07-31", "close": 0.17, "volume": null}, {"date": "2001-08-01", "close": 0.17, "volume": null}, {"date": "2001-08-02", "close": 0.17, "volume": null}, {"date": "2001-08-03", "close": 0.17, "volume": null}, {"date": "2001-08-06", "close": 0.165, "volume": 250000.0}, {"date": "2001-08-07", "close": 0.165, "volume": null}, {"date": "2001-08-08", "close": 0.17, "volume": 145000.0}, {"date": "2001-08-09", "close": 0.17, "volume": null}, {"date": "2001-08-10", "close": 0.165, "volume": 14600.0}, {"date": "2001-08-13", "close": 0.165, "volume": 50000.0}, {"date": "2001-08-14", "close": 0.175, "volume": 15000.0}, {"date": "2001-08-15", "close": 0.15, "volume": 250000.0}, {"date": "2001-08-16", "close": 0.15, "volume": null}, {"date": "2001-08-17", "close": 0.15, "volume": null}, {"date": "2001-08-20", "close": 0.15, "volume": null}, {"date": "2001-08-21", "close": 0.15, "volume": null}, {"date": "2001-08-22", "close": 0.15, "volume": null}, {"date": "2001-08-23", "close": 0.15, "volume": null}, {"date": "2001-08-24", "close": 0.15, "volume": null}, {"date": "2001-08-27", "close": 0.15, "volume": null}, {"date": "2001-08-28", "close": 0.15, "volume": null}, {"date": "2001-08-29", "close": 0.15, "volume": null}, {"date": "2001-08-30", "close": 0.15, "volume": null}, {"date": "2001-08-31", "close": 0.15, "volume": 25000.0}, {"date": "2001-09-03", "close": 0.15, "volume": null}, {"date": "2001-09-04", "close": 0.15, "volume": null}, {"date": "2001-09-05", "close": 0.15, "volume": null}, {"date": "2001-09-06", "close": 0.15, "volume": null}, {"date": "2001-09-10", "close": 0.15, "volume": null}, {"date": "2001-09-11", "close": 0.15, "volume": null}, {"date": "2001-09-12", "close": 0.15, "volume": null}, {"date": "2001-09-13", "close": 0.15, "volume": null}, {"date": "2001-09-14", "close": 0.15, "volume": null}, {"date": "2001-09-17", "close": 0.15, "volume": null}, {"date": "2001-09-18", "close": 0.15, "volume": null}, {"date": "2001-09-19", "close": 0.15, "volume": null}, {"date": "2001-09-20", "close": 0.15, "volume": null}, {"date": "2001-09-21", "close": 0.15, "volume": null}, {"date": "2001-09-24", "close": 0.15, "volume": null}, {"date": "2001-09-25", "close": 0.15, "volume": null}, {"date": "2001-09-26", "close": 0.15, "volume": null}, {"date": "2001-09-27", "close": 0.15, "volume": null}, {"date": "2001-09-28", "close": 0.15, "volume": null}, {"date": "2001-10-01", "close": 0.15, "volume": null}, {"date": "2001-10-02", "close": 0.15, "volume": null}, {"date": "2001-10-03", "close": 0.15, "volume": null}, {"date": "2001-10-04", "close": 0.15, "volume": 3120000.0}, {"date": "2001-10-05", "close": 0.15, "volume": null}, {"date": "2001-10-08", "close": 0.15, "volume": null}, {"date": "2001-10-09", "close": 0.165, "volume": 20000.0}, {"date": "2001-10-10", "close": 0.17, "volume": 530000.0}, {"date": "2001-10-11", "close": 0.18, "volume": 50570.0}, {"date": "2001-10-12", "close": 0.2, "volume": 67839.0}, {"date": "2001-10-17", "close": 0.22, "volume": 3000.0}, {"date": "2001-10-18", "close": 0.22, "volume": 3689.0}, {"date": "2001-10-19", "close": 0.24, "volume": 33000.0}, {"date": "2001-10-23", "close": 0.22, "volume": 52673.0}, {"date": "2001-10-31", "close": 0.21, "volume": 16000.0}, {"date": "2001-11-01", "close": 0.2, "volume": 15000.0}, {"date": "2001-11-07", "close": 0.2, "volume": 13000.0}, {"date": "2001-11-09", "close": 0.185, "volume": 35000.0}, {"date": "2001-11-15", "close": 0.185, "volume": 6000.0}, {"date": "2001-11-21", "close": 0.195, "volume": 121000.0}, {"date": "2001-11-23", "close": 0.2, "volume": 79000.0}, {"date": "2001-11-27", "close": 0.21, "volume": 14000.0}, {"date": "2001-12-04", "close": 0.225, "volume": 15400.0}, {"date": "2001-12-05", "close": 0.225, "volume": 9161.0}, {"date": "2001-12-20", "close": 0.225, "volume": 50439.0}, {"date": "2001-12-28", "close": 0.23, "volume": 16000.0}, {"date": "2001-12-31", "close": 0.25, "volume": 10000.0}, {"date": "2002-01-08", "close": 0.25, "volume": 50000.0}, {"date": "2002-01-10", "close": 0.24, "volume": 30000.0}, {"date": "2002-01-16", "close": 0.28, "volume": 110572.0}, {"date": "2002-01-17", "close": 0.28, "volume": 75572.0}, {"date": "2002-01-18", "close": 0.28, "volume": 25000.0}, {"date": "2002-01-23", "close": 0.28, "volume": 13000.0}, {"date": "2002-01-24", "close": 0.28, "volume": 53428.0}, {"date": "2002-01-25", "close": 0.27, "volume": 50000.0}, {"date": "2002-01-29", "close": 0.275, "volume": 14890.0}, {"date": "2002-01-30", "close": 0.275, "volume": 79343.0}, {"date": "2002-01-31", "close": 0.28, "volume": 28572.0}, {"date": "2002-02-04", "close": 0.35, "volume": 71852.0}, {"date": "2002-02-05", "close": 0.37, "volume": 47696.0}, {"date": "2002-02-06", "close": 0.4, "volume": 122634.0}, {"date": "2002-02-07", "close": 0.445, "volume": 133280.0}, {"date": "2002-02-08", "close": 0.4, "volume": 43300.0}, {"date": "2002-02-11", "close": 0.4, "volume": 38200.0}, {"date": "2002-02-12", "close": 0.39, "volume": 50000.0}, {"date": "2002-02-13", "close": 0.37, "volume": 63800.0}, {"date": "2002-02-14", "close": 0.4, "volume": 52000.0}, {"date": "2002-02-15", "close": 0.415, "volume": 15000.0}, {"date": "2002-02-18", "close": 0.42, "volume": 23499.0}, {"date": "2002-02-19", "close": 0.44, "volume": 80000.0}, {"date": "2002-02-20", "close": 0.4, "volume": 21220.0}, {"date": "2002-02-21", "close": 0.385, "volume": 20000.0}, {"date": "2002-02-22", "close": 0.395, "volume": 31500.0}, {"date": "2002-02-25", "close": 0.33, "volume": 37862.0}, {"date": "2002-02-27", "close": 0.35, "volume": 35000.0}, {"date": "2002-02-28", "close": 0.35, "volume": 45000.0}, {"date": "2002-03-05", "close": 0.34, "volume": 88241.0}, {"date": "2002-03-06", "close": 0.34, "volume": 18000.0}, {"date": "2002-03-08", "close": 0.36, "volume": 41000.0}, {"date": "2002-03-11", "close": 0.38, "volume": 10000.0}, {"date": "2002-03-13", "close": 0.37, "volume": 30000.0}, {"date": "2002-03-14", "close": 0.35, "volume": 25400.0}, {"date": "2002-03-18", "close": 0.37, "volume": 98500.0}, {"date": "2002-03-19", "close": 0.375, "volume": 40000.0}, {"date": "2002-03-20", "close": 0.37, "volume": 1500.0}, {"date": "2002-03-21", "close": 0.38, "volume": 48000.0}, {"date": "2002-03-22", "close": 0.395, "volume": 174500.0}, {"date": "2002-03-25", "close": 0.42, "volume": 39000.0}, {"date": "2002-03-26", "close": 0.4, "volume": 49660.0}, {"date": "2002-03-27", "close": 0.4, "volume": 3000.0}, {"date": "2002-03-28", "close": 0.4, "volume": 15000.0}, {"date": "2002-04-02", "close": 0.395, "volume": 15000.0}, {"date": "2002-04-03", "close": 0.42, "volume": 40660.0}, {"date": "2002-04-04", "close": 0.42, "volume": 17340.0}, {"date": "2002-04-05", "close": 0.39, "volume": 17000.0}, {"date": "2002-04-08", "close": 0.39, "volume": 3000.0}, {"date": "2002-04-10", "close": 0.41, "volume": 100000.0}, {"date": "2002-04-11", "close": 0.4, "volume": 250000.0}, {"date": "2002-04-12", "close": 0.48, "volume": 1000.0}, {"date": "2002-04-17", "close": 0.4, "volume": 10000.0}, {"date": "2002-04-18", "close": 0.395, "volume": 2000.0}, {"date": "2002-04-22", "close": 0.4, "volume": 12000.0}, {"date": "2002-04-24", "close": 0.42, "volume": 5000.0}, {"date": "2002-04-26", "close": 0.42, "volume": 3000.0}, {"date": "2002-04-30", "close": 0.39, "volume": 69500.0}, {"date": "2002-05-07", "close": 0.335, "volume": 10000.0}, {"date": "2002-05-08", "close": 0.385, "volume": 50000.0}, {"date": "2002-05-14", "close": 0.34, "volume": 55000.0}, {"date": "2002-05-15", "close": 0.36, "volume": 25000.0}, {"date": "2002-05-16", "close": 0.36, "volume": 10000.0}, {"date": "2002-05-17", "close": 0.385, "volume": 26300.0}, {"date": "2002-05-21", "close": 0.34, "volume": 300.0}, {"date": "2002-05-23", "close": 0.385, "volume": 12700.0}, {"date": "2002-05-24", "close": 0.355, "volume": 514800.0}, {"date": "2002-05-27", "close": 0.38, "volume": 3000.0}, {"date": "2002-05-28", "close": 0.43, "volume": 81400.0}, {"date": "2002-05-29", "close": 0.435, "volume": 101000.0}, {"date": "2002-05-30", "close": 0.42, "volume": 18000.0}, {"date": "2002-05-31", "close": 0.43, "volume": 2350.0}, {"date": "2002-06-05", "close": 0.43, "volume": 37650.0}, {"date": "2002-06-11", "close": 0.4, "volume": 8000.0}, {"date": "2002-06-12", "close": 0.4, "volume": 7651.0}, {"date": "2002-06-13", "close": 0.38, "volume": 6000.0}, {"date": "2002-06-18", "close": 0.375, "volume": 25000.0}, {"date": "2002-06-21", "close": 0.4, "volume": 10000.0}, {"date": "2002-06-25", "close": 0.42, "volume": 25000.0}, {"date": "2002-06-27", "close": 0.395, "volume": 32199.0}, {"date": "2002-06-28", "close": 0.4, "volume": 10501.0}, {"date": "2002-07-02", "close": 0.43, "volume": 24000.0}, {"date": "2002-07-03", "close": 0.43, "volume": 50000.0}, {"date": "2002-07-05", "close": 0.4, "volume": 70000.0}, {"date": "2002-07-08", "close": 0.4, "volume": 5000.0}, {"date": "2002-07-09", "close": 0.4, "volume": 27000.0}, {"date": "2002-07-10", "close": 0.4, "volume": 5000.0}, {"date": "2002-07-11", "close": 0.4, "volume": 8000.0}, {"date": "2002-07-12", "close": 0.41, "volume": 25000.0}, {"date": "2002-07-16", "close": 0.37, "volume": 5400.0}, {"date": "2002-07-26", "close": 0.35, "volume": 20000.0}, {"date": "2002-07-30", "close": 0.33, "volume": 5000.0}, {"date": "2002-07-31", "close": 0.35, "volume": 55500.0}, {"date": "2002-08-01", "close": 0.35, "volume": 21009.0}, {"date": "2002-08-02", "close": 0.35, "volume": 1490.0}, {"date": "2002-08-06", "close": 0.35, "volume": 1500.0}, {"date": "2002-08-07", "close": 0.35, "volume": 10000.0}, {"date": "2002-08-12", "close": 0.35, "volume": 96001.0}, {"date": "2002-08-16", "close": 0.36, "volume": 50000.0}, {"date": "2002-08-19", "close": 0.38, "volume": 10000.0}, {"date": "2002-08-21", "close": 0.38, "volume": 200000.0}, {"date": "2002-08-22", "close": 0.38, "volume": 33000.0}, {"date": "2002-08-23", "close": 0.38, "volume": 260000.0}, {"date": "2002-08-26", "close": 0.38, "volume": 10000.0}, {"date": "2002-08-29", "close": 0.37, "volume": 15000.0}, {"date": "2002-09-02", "close": 0.32, "volume": 2000.0}, {"date": "2002-09-04", "close": 0.32, "volume": 58500.0}, {"date": "2002-09-09", "close": 0.305, "volume": 120000.0}, {"date": "2002-09-13", "close": 0.28, "volume": 210000.0}, {"date": "2002-09-17", "close": 0.27, "volume": 4000.0}, {"date": "2002-09-19", "close": 0.27, "volume": 61500.0}, {"date": "2002-09-20", "close": 0.26, "volume": 4000.0}, {"date": "2002-09-30", "close": 0.255, "volume": 3000.0}, {"date": "2002-10-01", "close": 0.3, "volume": 50000.0}, {"date": "2002-10-07", "close": 0.265, "volume": 2500.0}, {"date": "2002-10-08", "close": 0.29, "volume": 35000.0}, {"date": "2002-10-14", "close": 0.35, "volume": 20000.0}, {"date": "2002-10-15", "close": 0.26, "volume": 75000.0}, {"date": "2002-10-17", "close": 0.25, "volume": 100000.0}, {"date": "2002-10-18", "close": 0.3, "volume": 15600.0}, {"date": "2002-10-21", "close": 0.23, "volume": 51000.0}, {"date": "2002-11-01", "close": 0.225, "volume": 100000.0}, {"date": "2002-11-05", "close": 0.225, "volume": 2500.0}, {"date": "2002-11-13", "close": 0.225, "volume": 127714.0}, {"date": "2002-11-14", "close": 0.21, "volume": 40570.0}, {"date": "2002-11-18", "close": 0.21, "volume": 3300.0}, {"date": "2002-11-25", "close": 0.225, "volume": 3000.0}, {"date": "2002-11-28", "close": 0.225, "volume": 57000.0}, {"date": "2002-12-12", "close": 0.23, "volume": 1003000.0}, {"date": "2002-12-13", "close": 0.225, "volume": 100000.0}, {"date": "2002-12-16", "close": 0.22, "volume": 173000.0}, {"date": "2002-12-17", "close": 0.225, "volume": 52000.0}, {"date": "2002-12-19", "close": 0.235, "volume": 80000.0}, {"date": "2002-12-20", "close": 0.23, "volume": 20000.0}, {"date": "2003-01-02", "close": 0.225, "volume": 5000.0}, {"date": "2003-01-03", "close": 0.21, "volume": 100000.0}, {"date": "2003-01-07", "close": 0.23, "volume": 100000.0}, {"date": "2003-01-08", "close": 0.23, "volume": 200000.0}, {"date": "2003-01-15", "close": 0.23, "volume": 6450.0}, {"date": "2003-01-16", "close": 0.23, "volume": 300000.0}, {"date": "2003-01-20", "close": 0.22, "volume": 55250.0}, {"date": "2003-01-23", "close": 0.22, "volume": 25000.0}, {"date": "2003-01-24", "close": 0.22, "volume": 20000.0}, {"date": "2003-01-28", "close": 0.22, "volume": 50000.0}, {"date": "2003-01-29", "close": 0.225, "volume": 50000.0}, {"date": "2003-01-31", "close": 0.22, "volume": 2500.0}, {"date": "2003-02-03", "close": 0.21, "volume": 65330.0}, {"date": "2003-02-04", "close": 0.175, "volume": 45000.0}, {"date": "2003-02-10", "close": 0.175, "volume": 115000.0}, {"date": "2003-02-14", "close": 0.16, "volume": 66907.0}, {"date": "2003-02-17", "close": 0.15, "volume": 33000.0}, {"date": "2003-02-25", "close": 0.15, "volume": 10000.0}, {"date": "2003-03-04", "close": 0.15, "volume": 4000.0}, {"date": "2003-03-12", "close": 0.155, "volume": 39393.0}, {"date": "2003-03-17", "close": 0.12, "volume": 100000.0}, {"date": "2003-03-18", "close": 0.12, "volume": 50000.0}, {"date": "2003-03-19", "close": 0.125, "volume": 10000.0}, {"date": "2003-03-20", "close": 0.125, "volume": 10000.0}, {"date": "2003-03-24", "close": 0.125, "volume": 20000.0}, {"date": "2003-03-26", "close": 0.125, "volume": 30607.0}, {"date": "2003-04-02", "close": 0.125, "volume": 4999.0}, {"date": "2003-04-04", "close": 0.12, "volume": 164000.0}, {"date": "2003-04-14", "close": 0.13, "volume": 300000.0}, {"date": "2003-05-02", "close": 0.13, "volume": 300000.0}, {"date": "2003-05-09", "close": 0.14, "volume": 4000.0}, {"date": "2003-05-15", "close": 0.135, "volume": 300000.0}, {"date": "2003-05-22", "close": 0.1, "volume": 4000.0}, {"date": "2003-05-29", "close": 0.12, "volume": 20000.0}, {"date": "2003-05-30", "close": 0.12, "volume": 300000.0}, {"date": "2003-06-06", "close": 0.11, "volume": 60000.0}, {"date": "2003-06-11", "close": 0.105, "volume": 70000.0}, {"date": "2003-06-12", "close": 0.1, "volume": 3846.0}, {"date": "2003-06-26", "close": 0.11, "volume": 100000.0}, {"date": "2003-06-30", "close": 0.11, "volume": 22846.0}, {"date": "2003-07-04", "close": 0.11, "volume": 10000.0}, {"date": "2003-07-09", "close": 0.11, "volume": 36000.0}, {"date": "2003-07-17", "close": 0.14, "volume": 30000.0}, {"date": "2003-08-15", "close": 0.115, "volume": 60000.0}, {"date": "2003-08-18", "close": 0.115, "volume": 25000.0}, {"date": "2003-08-25", "close": 0.115, "volume": 115000.0}, {"date": "2003-08-28", "close": 0.12, "volume": 6700.0}, {"date": "2003-08-29", "close": 0.14, "volume": 58300.0}, {"date": "2003-09-02", "close": 0.175, "volume": 30555.0}, {"date": "2003-09-03", "close": 0.175, "volume": 42745.0}, {"date": "2003-09-04", "close": 0.15, "volume": 65000.0}, {"date": "2003-09-12", "close": 0.155, "volume": 250000.0}, {"date": "2003-09-15", "close": 0.16, "volume": 606853.0}, {"date": "2003-09-18", "close": 0.18, "volume": 55000.0}, {"date": "2003-09-22", "close": 0.2, "volume": 13500.0}, {"date": "2003-09-24", "close": 0.2, "volume": 20300.0}, {"date": "2003-09-25", "close": 0.2, "volume": 40046.0}, {"date": "2003-09-26", "close": 0.165, "volume": 129647.0}, {"date": "2003-09-29", "close": 0.18, "volume": 60000.0}, {"date": "2003-10-03", "close": 0.2, "volume": 10223946.0}, {"date": "2003-10-06", "close": 0.26, "volume": 1323956.0}, {"date": "2003-10-07", "close": 0.24, "volume": 864830.0}, {"date": "2003-10-08", "close": 0.25, "volume": 856316.0}, {"date": "2003-10-09", "close": 0.225, "volume": 1058306.0}, {"date": "2003-10-10", "close": 0.225, "volume": 1066684.0}, {"date": "2003-10-13", "close": 0.22, "volume": 651000.0}, {"date": "2003-10-14", "close": 0.21, "volume": 1475280.0}, {"date": "2003-10-15", "close": 0.25, "volume": 1528194.0}, {"date": "2003-10-16", "close": 0.25, "volume": 497000.0}, {"date": "2003-10-17", "close": 0.25, "volume": 345700.0}, {"date": "2003-10-20", "close": 0.24, "volume": 168229.0}, {"date": "2003-10-21", "close": 0.235, "volume": 180750.0}, {"date": "2003-10-22", "close": 0.225, "volume": 309354.0}, {"date": "2003-10-23", "close": 0.22, "volume": 430146.0}, {"date": "2003-10-24", "close": 0.22, "volume": 400000.0}, {"date": "2003-10-27", "close": 0.23, "volume": 200000.0}, {"date": "2003-10-28", "close": 0.24, "volume": 223000.0}, {"date": "2003-10-29", "close": 0.235, "volume": 388650.0}, {"date": "2003-10-30", "close": 0.235, "volume": 210000.0}, {"date": "2003-10-31", "close": 0.225, "volume": 287521.0}, {"date": "2003-11-03", "close": 0.21, "volume": 233908.0}, {"date": "2003-11-04", "close": 0.22, "volume": 141000.0}, {"date": "2003-11-05", "close": 0.23, "volume": 154000.0}, {"date": "2003-11-06", "close": 0.23, "volume": 10000.0}, {"date": "2003-11-07", "close": 0.21, "volume": 56800.0}, {"date": "2003-11-10", "close": 0.2, "volume": 280377.0}, {"date": "2003-11-11", "close": 0.21, "volume": 150500.0}, {"date": "2003-11-12", "close": 0.205, "volume": 101000.0}, {"date": "2003-11-13", "close": 0.215, "volume": 144950.0}, {"date": "2003-11-14", "close": 0.2, "volume": 258900.0}, {"date": "2003-11-17", "close": 0.2, "volume": 101000.0}, {"date": "2003-11-18", "close": 0.19, "volume": 225000.0}, {"date": "2003-11-19", "close": 0.2, "volume": 30000.0}, {"date": "2003-11-20", "close": 0.2, "volume": 5000.0}, {"date": "2003-11-21", "close": 0.195, "volume": 25000.0}, {"date": "2003-11-24", "close": 0.19, "volume": 228500.0}, {"date": "2003-11-25", "close": 0.19, "volume": 45000.0}, {"date": "2003-11-26", "close": 0.19, "volume": 88400.0}, {"date": "2003-11-28", "close": 0.18, "volume": 110000.0}, {"date": "2003-12-01", "close": 0.18, "volume": 215000.0}, {"date": "2003-12-02", "close": 0.185, "volume": 451600.0}, {"date": "2003-12-03", "close": 0.185, "volume": 200000.0}, {"date": "2003-12-10", "close": 0.185, "volume": 110000.0}, {"date": "2003-12-11", "close": 0.2, "volume": 200300.0}, {"date": "2003-12-12", "close": 0.2, "volume": 5309.0}, {"date": "2003-12-15", "close": 0.2, "volume": 22737.0}, {"date": "2003-12-16", "close": 0.21, "volume": 50000.0}, {"date": "2003-12-17", "close": 0.195, "volume": 5000.0}, {"date": "2003-12-19", "close": 0.2, "volume": 158900.0}, {"date": "2003-12-23", "close": 0.195, "volume": 164890.0}, {"date": "2003-12-30", "close": 0.195, "volume": 57000.0}, {"date": "2004-01-02", "close": 0.195, "volume": 54573.0}, {"date": "2004-01-05", "close": 0.205, "volume": 108073.0}, {"date": "2004-01-06", "close": 0.195, "volume": 161850.0}, {"date": "2004-01-08", "close": 0.195, "volume": 50000.0}, {"date": "2004-01-09", "close": 0.205, "volume": 109927.0}, {"date": "2004-01-13", "close": 0.2, "volume": 80073.0}, {"date": "2004-01-14", "close": 0.2, "volume": 30000.0}, {"date": "2004-01-15", "close": 0.2, "volume": 91327.0}, {"date": "2004-01-16", "close": 0.195, "volume": 15532.0}, {"date": "2004-01-19", "close": 0.195, "volume": 30000.0}, {"date": "2004-01-21", "close": 0.2, "volume": 189927.0}, {"date": "2004-01-22", "close": 0.2, "volume": 110000.0}, {"date": "2004-01-23", "close": 0.2, "volume": 24633.0}, {"date": "2004-01-28", "close": 0.195, "volume": 13491.0}, {"date": "2004-01-30", "close": 0.18, "volume": 112000.0}, {"date": "2004-02-03", "close": 0.175, "volume": 46946.0}, {"date": "2004-02-05", "close": 0.18, "volume": 12000.0}, {"date": "2004-02-09", "close": 0.18, "volume": 29367.0}, {"date": "2004-02-11", "close": 0.18, "volume": 90000.0}, {"date": "2004-02-12", "close": 0.18, "volume": 28231.0}, {"date": "2004-02-13", "close": 0.18, "volume": 190000.0}, {"date": "2004-02-16", "close": 0.185, "volume": 30000.0}, {"date": "2004-02-17", "close": 0.18, "volume": 53929.0}, {"date": "2004-02-19", "close": 0.21, "volume": 714089.0}, {"date": "2004-02-20", "close": 0.215, "volume": 219627.0}, {"date": "2004-02-24", "close": 0.2, "volume": 70000.0}, {"date": "2004-02-26", "close": 0.2, "volume": 55000.0}, {"date": "2004-02-27", "close": 0.195, "volume": 10000.0}, {"date": "2004-03-01", "close": 0.21, "volume": 10000.0}, {"date": "2004-03-02", "close": 0.2, "volume": 80000.0}, {"date": "2004-03-03", "close": 0.2, "volume": 110000.0}, {"date": "2004-03-04", "close": 0.18, "volume": 114000.0}, {"date": "2004-03-05", "close": 0.19, "volume": 135000.0}, {"date": "2004-03-08", "close": 0.2, "volume": 128000.0}, {"date": "2004-03-10", "close": 0.2, "volume": 50000.0}, {"date": "2004-03-11", "close": 0.19, "volume": 325489.0}, {"date": "2004-03-12", "close": 0.19, "volume": 23261.0}, {"date": "2004-03-15", "close": 0.195, "volume": 167028.0}, {"date": "2004-03-16", "close": 0.19, "volume": 509000.0}, {"date": "2004-03-17", "close": 0.19, "volume": 21000.0}, {"date": "2004-03-18", "close": 0.19, "volume": 100000.0}, {"date": "2004-03-19", "close": 0.19, "volume": 30000.0}, {"date": "2004-03-24", "close": 0.19, "volume": 50000.0}, {"date": "2004-03-29", "close": 0.19, "volume": 238972.0}, {"date": "2004-04-01", "close": 0.185, "volume": 50000.0}, {"date": "2004-04-02", "close": 0.19, "volume": 391028.0}, {"date": "2004-04-05", "close": 0.205, "volume": 286360.0}, {"date": "2004-04-06", "close": 0.19, "volume": 611000.0}, {"date": "2004-04-07", "close": 0.195, "volume": 245000.0}, {"date": "2004-04-13", "close": 0.195, "volume": 5000.0}, {"date": "2004-04-14", "close": 0.19, "volume": 245000.0}, {"date": "2004-04-16", "close": 0.175, "volume": 200000.0}, {"date": "2004-04-19", "close": 0.175, "volume": 134285.0}, {"date": "2004-04-20", "close": 0.185, "volume": 30000.0}, {"date": "2004-04-21", "close": 0.15, "volume": 400357.0}, {"date": "2004-04-22", "close": 0.15, "volume": 17500.0}, {"date": "2004-04-27", "close": 0.15, "volume": 300000.0}, {"date": "2004-04-28", "close": 0.15, "volume": 65000.0}, {"date": "2004-05-03", "close": 0.15, "volume": 30000.0}, {"date": "2004-05-04", "close": 0.16, "volume": 4000.0}, {"date": "2004-05-05", "close": 0.16, "volume": 60000.0}, {"date": "2004-05-06", "close": 0.16, "volume": 100000.0}, {"date": "2004-05-07", "close": 0.17, "volume": 36000.0}, {"date": "2004-05-11", "close": 0.15, "volume": 20000.0}, {"date": "2004-05-13", "close": 0.15, "volume": 110000.0}, {"date": "2004-05-14", "close": 0.14, "volume": 50000.0}, {"date": "2004-05-20", "close": 0.15, "volume": 50000.0}, {"date": "2004-05-24", "close": 0.14, "volume": 10000.0}, {"date": "2004-05-25", "close": 0.125, "volume": 1000.0}, {"date": "2004-05-28", "close": 0.135, "volume": 5000.0}, {"date": "2004-05-31", "close": 0.14, "volume": 20000.0}, {"date": "2004-06-01", "close": 0.14, "volume": 335000.0}, {"date": "2004-06-02", "close": 0.135, "volume": 537340.0}, {"date": "2004-06-03", "close": 0.14, "volume": 475000.0}, {"date": "2004-06-04", "close": 0.14, "volume": 175000.0}, {"date": "2004-06-07", "close": 0.14, "volume": 9080.0}, {"date": "2004-06-08", "close": 0.145, "volume": 90000.0}, {"date": "2004-06-09", "close": 0.14, "volume": 10000.0}, {"date": "2004-06-10", "close": 0.14, "volume": 55000.0}, {"date": "2004-06-11", "close": 0.145, "volume": 501000.0}, {"date": "2004-06-15", "close": 0.14, "volume": 508270.0}, {"date": "2004-06-16", "close": 0.14, "volume": 87650.0}, {"date": "2004-06-17", "close": 0.135, "volume": 50000.0}, {"date": "2004-06-18", "close": 0.13, "volume": 50000.0}, {"date": "2004-06-21", "close": 0.13, "volume": 212350.0}, {"date": "2004-06-24", "close": 0.13, "volume": 25000.0}, {"date": "2004-06-25", "close": 0.135, "volume": 52650.0}, {"date": "2004-06-28", "close": 0.12, "volume": 37450.0}, {"date": "2004-06-29", "close": 0.12, "volume": 204000.0}, {"date": "2004-06-30", "close": 0.135, "volume": 188040.0}, {"date": "2004-07-01", "close": 0.135, "volume": 15000.0}, {"date": "2004-07-14", "close": 0.145, "volume": 170000.0}, {"date": "2004-07-15", "close": 0.125, "volume": 150000.0}, {"date": "2004-07-20", "close": 0.125, "volume": 50000.0}, {"date": "2004-07-21", "close": 0.125, "volume": 54400.0}, {"date": "2004-07-23", "close": 0.125, "volume": 26200.0}, {"date": "2004-07-30", "close": 0.125, "volume": 39000.0}, {"date": "2004-08-04", "close": 0.12, "volume": 23000.0}, {"date": "2004-08-05", "close": 0.12, "volume": 70000.0}, {"date": "2004-08-09", "close": 0.13, "volume": 80000.0}, {"date": "2004-08-10", "close": 0.12, "volume": 10000.0}, {"date": "2004-08-11", "close": 0.12, "volume": 190000.0}, {"date": "2004-08-12", "close": 0.12, "volume": 130000.0}, {"date": "2004-08-17", "close": 0.115, "volume": 995508.0}, {"date": "2004-08-18", "close": 0.115, "volume": 759556.0}, {"date": "2004-08-19", "close": 0.12, "volume": 99500.0}, {"date": "2004-08-23", "close": 0.115, "volume": 200000.0}, {"date": "2004-08-24", "close": 0.115, "volume": 700000.0}, {"date": "2004-08-26", "close": 0.115, "volume": 250000.0}, {"date": "2004-08-27", "close": 0.12, "volume": 50000.0}, {"date": "2004-08-31", "close": 0.12, "volume": 100000.0}, {"date": "2004-09-01", "close": 0.12, "volume": 50000.0}, {"date": "2004-09-03", "close": 0.115, "volume": 20000.0}, {"date": "2004-09-07", "close": 0.115, "volume": 23800.0}, {"date": "2004-09-08", "close": 0.115, "volume": 50000.0}, {"date": "2004-09-09", "close": 0.12, "volume": 70000.0}, {"date": "2004-09-13", "close": 0.115, "volume": 79000.0}, {"date": "2004-09-14", "close": 0.12, "volume": 190000.0}, {"date": "2004-09-16", "close": 0.115, "volume": 140000.0}, {"date": "2004-09-21", "close": 0.12, "volume": 20000.0}, {"date": "2004-09-22", "close": 0.115, "volume": 5000.0}, {"date": "2004-09-27", "close": 0.12, "volume": 6640.0}, {"date": "2004-09-29", "close": 0.12, "volume": 360.0}, {"date": "2004-10-06", "close": 0.11, "volume": 147000.0}, {"date": "2004-10-08", "close": 0.11, "volume": 124640.0}, {"date": "2004-10-12", "close": 0.11, "volume": 110000.0}, {"date": "2004-10-13", "close": 0.11, "volume": 40000.0}, {"date": "2004-10-14", "close": 0.11, "volume": 100000.0}, {"date": "2004-10-15", "close": 0.11, "volume": 100000.0}, {"date": "2004-10-20", "close": 0.11, "volume": 106658.0}, {"date": "2004-10-22", "close": 0.11, "volume": 350439.0}, {"date": "2004-10-25", "close": 0.115, "volume": 156019.0}, {"date": "2004-10-26", "close": 0.12, "volume": 150000.0}, {"date": "2004-10-27", "close": 0.14, "volume": 102000.0}, {"date": "2004-10-28", "close": 0.135, "volume": 140000.0}, {"date": "2004-10-29", "close": 0.14, "volume": 107810.0}, {"date": "2004-11-01", "close": 0.13, "volume": 50000.0}, {"date": "2004-11-03", "close": 0.12, "volume": 25000.0}, {"date": "2004-11-04", "close": 0.13, "volume": 38500.0}, {"date": "2004-11-08", "close": 0.13, "volume": 40000.0}, {"date": "2004-11-09", "close": 0.13, "volume": 35000.0}, {"date": "2004-11-10", "close": 0.14, "volume": 44450.0}, {"date": "2004-11-11", "close": 0.13, "volume": 35000.0}, {"date": "2004-11-15", "close": 0.13, "volume": 94550.0}, {"date": "2004-11-16", "close": 0.145, "volume": 37000.0}, {"date": "2004-11-17", "close": 0.14, "volume": 8037.0}, {"date": "2004-11-18", "close": 0.14, "volume": 161290.0}, {"date": "2004-11-19", "close": 0.15, "volume": 50000.0}, {"date": "2004-11-22", "close": 0.155, "volume": 20673.0}, {"date": "2004-11-24", "close": 0.155, "volume": 105600.0}, {"date": "2004-11-25", "close": 0.15, "volume": 353000.0}, {"date": "2004-11-26", "close": 0.16, "volume": 258961.0}, {"date": "2004-11-29", "close": 0.16, "volume": 11666000.0}, {"date": "2004-11-30", "close": 0.165, "volume": 225359.0}, {"date": "2004-12-01", "close": 0.15, "volume": 115568.0}, {"date": "2004-12-03", "close": 0.15, "volume": 45000.0}, {"date": "2004-12-08", "close": 0.15, "volume": 374161.0}, {"date": "2004-12-14", "close": 0.15, "volume": 152250.0}, {"date": "2005-01-11", "close": 0.12, "volume": 50000.0}, {"date": "2005-01-13", "close": 0.125, "volume": 50000.0}, {"date": "2005-01-14", "close": 0.13, "volume": 10000.0}, {"date": "2005-01-19", "close": 0.14, "volume": 20000.0}, {"date": "2005-01-21", "close": 0.13, "volume": 40000.0}, {"date": "2005-01-25", "close": 0.14, "volume": 50000.0}, {"date": "2005-01-28", "close": 0.135, "volume": 40000.0}, {"date": "2005-01-31", "close": 0.135, "volume": 80000.0}, {"date": "2005-02-02", "close": 0.14, "volume": 139000.0}, {"date": "2005-02-04", "close": 0.135, "volume": 2900.0}, {"date": "2005-02-10", "close": 0.135, "volume": 40000.0}, {"date": "2005-02-11", "close": 0.13, "volume": 30000.0}, {"date": "2005-02-15", "close": 0.14, "volume": 167100.0}, {"date": "2005-02-16", "close": 0.135, "volume": 80000.0}, {"date": "2005-02-18", "close": 0.17, "volume": 1563387.0}, {"date": "2005-02-22", "close": 0.165, "volume": 1085000.0}, {"date": "2005-02-23", "close": 0.16, "volume": 232000.0}, {"date": "2005-02-24", "close": 0.15, "volume": 322274.0}, {"date": "2005-02-25", "close": 0.15, "volume": 131000.0}, {"date": "2005-02-28", "close": 0.155, "volume": 75000.0}, {"date": "2005-03-01", "close": 0.16, "volume": 198626.0}, {"date": "2005-03-02", "close": 0.155, "volume": 93387.0}, {"date": "2005-03-03", "close": 0.155, "volume": 5000.0}, {"date": "2005-03-04", "close": 0.16, "volume": 33000.0}, {"date": "2005-03-08", "close": 0.16, "volume": 202000.0}, {"date": "2005-03-09", "close": 0.165, "volume": 103613.0}, {"date": "2005-03-10", "close": 0.16, "volume": 100000.0}, {"date": "2005-03-11", "close": 0.16, "volume": 30000.0}, {"date": "2005-03-14", "close": 0.17, "volume": 120000.0}, {"date": "2005-03-15", "close": 0.19, "volume": 350442.0}, {"date": "2005-03-16", "close": 0.17, "volume": 231672.0}, {"date": "2005-03-17", "close": 0.165, "volume": 211800.0}, {"date": "2005-03-18", "close": 0.165, "volume": 22422.0}, {"date": "2005-03-22", "close": 0.17, "volume": 85000.0}, {"date": "2005-03-23", "close": 0.17, "volume": 60578.0}, {"date": "2005-03-24", "close": 0.16, "volume": 485385.0}, {"date": "2005-03-29", "close": 0.16, "volume": 75000.0}, {"date": "2005-03-30", "close": 0.15, "volume": 325000.0}, {"date": "2005-03-31", "close": 0.15, "volume": 80000.0}, {"date": "2005-04-01", "close": 0.14, "volume": 192810.0}, {"date": "2005-04-04", "close": 0.14, "volume": 5000.0}, {"date": "2005-04-08", "close": 0.145, "volume": 65000.0}, {"date": "2005-04-12", "close": 0.16, "volume": 237090.0}, {"date": "2005-04-15", "close": 0.14, "volume": 77910.0}, {"date": "2005-04-22", "close": 0.145, "volume": 50000.0}, {"date": "2005-04-26", "close": 0.16, "volume": 2000.0}, {"date": "2005-04-27", "close": 0.15, "volume": 40000.0}, {"date": "2005-05-03", "close": 0.145, "volume": 2000.0}, {"date": "2005-05-16", "close": 0.13, "volume": 130000.0}, {"date": "2005-05-19", "close": 0.125, "volume": 5000.0}, {"date": "2005-05-20", "close": 0.125, "volume": 17479.0}, {"date": "2005-05-23", "close": 0.125, "volume": 8000.0}, {"date": "2005-05-24", "close": 0.14, "volume": 20000.0}, {"date": "2005-05-26", "close": 0.125, "volume": 345000.0}, {"date": "2005-05-27", "close": 0.13, "volume": 276400.0}, {"date": "2005-05-30", "close": 0.135, "volume": 50000.0}, {"date": "2005-05-31", "close": 0.13, "volume": 75000.0}, {"date": "2005-06-02", "close": 0.13, "volume": 18600.0}, {"date": "2005-06-07", "close": 0.13, "volume": 55000.0}, {"date": "2005-06-10", "close": 0.125, "volume": 20000.0}, {"date": "2005-06-14", "close": 0.125, "volume": 65000.0}, {"date": "2005-06-15", "close": 0.125, "volume": 5200.0}, {"date": "2005-06-16", "close": 0.125, "volume": 10000.0}, {"date": "2005-06-17", "close": 0.13, "volume": 39150.0}, {"date": "2005-06-20", "close": 0.125, "volume": 100000.0}, {"date": "2005-06-22", "close": 0.125, "volume": 64850.0}, {"date": "2005-06-23", "close": 0.12, "volume": 41826.0}, {"date": "2005-06-24", "close": 0.12, "volume": 100000.0}, {"date": "2005-06-27", "close": 0.12, "volume": 60000.0}, {"date": "2005-06-29", "close": 0.125, "volume": 34900.0}, {"date": "2005-06-30", "close": 0.12, "volume": 60000.0}, {"date": "2005-07-05", "close": 0.125, "volume": 228000.0}, {"date": "2005-07-06", "close": 0.125, "volume": 175000.0}, {"date": "2005-07-07", "close": 0.13, "volume": 27000.0}, {"date": "2005-07-12", "close": 0.12, "volume": 449000.0}, {"date": "2005-07-21", "close": 0.15, "volume": 118246.0}, {"date": "2005-07-22", "close": 0.125, "volume": 56000.0}, {"date": "2005-07-25", "close": 0.125, "volume": 268854.0}, {"date": "2005-07-26", "close": 0.125, "volume": 83003.0}, {"date": "2005-07-27", "close": 0.125, "volume": 150000.0}, {"date": "2005-07-29", "close": 0.14, "volume": 29997.0}, {"date": "2005-08-01", "close": 0.15, "volume": 85003.0}, {"date": "2005-08-03", "close": 0.145, "volume": 20000.0}, {"date": "2005-08-04", "close": 0.16, "volume": 724000.0}, {"date": "2005-08-05", "close": 0.16, "volume": 25000.0}, {"date": "2005-08-08", "close": 0.165, "volume": 189800.0}, {"date": "2005-08-09", "close": 0.165, "volume": 45200.0}, {"date": "2005-08-10", "close": 0.16, "volume": 186800.0}, {"date": "2005-08-11", "close": 0.15, "volume": 105000.0}, {"date": "2005-08-16", "close": 0.155, "volume": 142200.0}, {"date": "2005-08-17", "close": 0.16, "volume": 75000.0}, {"date": "2005-08-18", "close": 0.16, "volume": 50000.0}, {"date": "2005-08-19", "close": 0.16, "volume": 130000.0}, {"date": "2005-08-22", "close": 0.17, "volume": 130000.0}, {"date": "2005-08-23", "close": 0.16, "volume": 120000.0}, {"date": "2005-08-26", "close": 0.16, "volume": 20000.0}, {"date": "2005-08-31", "close": 0.155, "volume": 1500.0}, {"date": "2005-09-02", "close": 0.15, "volume": 162340.0}, {"date": "2005-09-06", "close": 0.155, "volume": 31760.0}, {"date": "2005-09-09", "close": 0.155, "volume": 163000.0}, {"date": "2005-09-12", "close": 0.16, "volume": 55240.0}, {"date": "2005-09-14", "close": 0.16, "volume": 100000.0}, {"date": "2005-09-15", "close": 0.16, "volume": 17000.0}, {"date": "2005-09-16", "close": 0.16, "volume": 103000.0}, {"date": "2005-09-20", "close": 0.165, "volume": 177200.0}, {"date": "2005-09-27", "close": 0.15, "volume": 100000.0}, {"date": "2005-09-29", "close": 0.145, "volume": 15000.0}, {"date": "2005-10-03", "close": 0.145, "volume": 65000.0}, {"date": "2005-10-04", "close": 0.14, "volume": 40000.0}, {"date": "2005-10-05", "close": 0.14, "volume": 130000.0}, {"date": "2005-10-06", "close": 0.135, "volume": 15000.0}, {"date": "2005-10-07", "close": 0.135, "volume": 200000.0}, {"date": "2005-10-10", "close": 0.135, "volume": 130000.0}, {"date": "2005-10-11", "close": 0.135, "volume": 150000.0}, {"date": "2005-10-17", "close": 0.135, "volume": 72000.0}, {"date": "2005-10-20", "close": 0.13, "volume": 50000.0}, {"date": "2005-10-31", "close": 0.135, "volume": 30000.0}, {"date": "2005-11-01", "close": 0.145, "volume": 30000.0}, {"date": "2005-11-04", "close": 0.145, "volume": 25000.0}, {"date": "2005-11-08", "close": 0.145, "volume": 50000.0}, {"date": "2005-11-10", "close": 0.145, "volume": 51800.0}, {"date": "2005-11-14", "close": 0.145, "volume": 10000.0}, {"date": "2005-11-15", "close": 0.145, "volume": 40000.0}, {"date": "2005-11-22", "close": 0.145, "volume": 85200.0}, {"date": "2005-11-25", "close": 0.13, "volume": 300000.0}, {"date": "2005-11-28", "close": 0.105, "volume": 63000.0}, {"date": "2005-11-29", "close": 0.11, "volume": 100000.0}, {"date": "2005-11-30", "close": 0.11, "volume": 100000.0}, {"date": "2005-12-01", "close": 0.11, "volume": 50000.0}, {"date": "2005-12-02", "close": 0.11, "volume": 235000.0}, {"date": "2005-12-05", "close": 0.11, "volume": 49000.0}, {"date": "2005-12-06", "close": 0.11, "volume": 30000.0}, {"date": "2005-12-08", "close": 0.11, "volume": 30000.0}, {"date": "2005-12-12", "close": 0.12, "volume": 125000.0}, {"date": "2005-12-13", "close": 0.125, "volume": 45000.0}, {"date": "2005-12-14", "close": 0.125, "volume": 60000.0}, {"date": "2005-12-15", "close": 0.14, "volume": 100000.0}, {"date": "2005-12-16", "close": 0.14, "volume": 99000.0}, {"date": "2005-12-19", "close": 0.135, "volume": 250800.0}, {"date": "2005-12-22", "close": 0.14, "volume": 49200.0}, {"date": "2005-12-28", "close": 0.13, "volume": 114000.0}, {"date": "2005-12-29", "close": 0.13, "volume": 3500.0}, {"date": "2005-12-30", "close": 0.14, "volume": 10000.0}, {"date": "2006-01-03", "close": 0.13, "volume": 5500.0}, {"date": "2006-01-05", "close": 0.135, "volume": 99000.0}, {"date": "2006-01-12", "close": 0.14, "volume": 800.0}, {"date": "2006-01-13", "close": 0.15, "volume": 475501.0}, {"date": "2006-01-16", "close": 0.155, "volume": 19355.0}, {"date": "2006-01-17", "close": 0.16, "volume": 100000.0}, {"date": "2006-01-18", "close": 0.15, "volume": 25000.0}, {"date": "2006-01-24", "close": 0.16, "volume": 10000.0}, {"date": "2006-01-30", "close": 0.15, "volume": 20000.0}, {"date": "2006-02-01", "close": 0.15, "volume": 38500.0}, {"date": "2006-02-02", "close": 0.15, "volume": 115000.0}, {"date": "2006-02-03", "close": 0.145, "volume": 52000.0}, {"date": "2006-02-08", "close": 0.15, "volume": 100000.0}, {"date": "2006-02-09", "close": 0.15, "volume": 70000.0}, {"date": "2006-02-10", "close": 0.15, "volume": 30000.0}, {"date": "2006-02-16", "close": 0.145, "volume": 100000.0}, {"date": "2006-03-15", "close": 0.125, "volume": 39000.0}, {"date": "2006-03-16", "close": 0.12, "volume": 839.0}, {"date": "2006-03-20", "close": 0.115, "volume": 15000.0}, {"date": "2006-03-31", "close": 0.135, "volume": 50000.0}, {"date": "2006-04-06", "close": 0.125, "volume": 20000.0}, {"date": "2006-04-07", "close": 0.125, "volume": 61000.0}, {"date": "2006-04-12", "close": 0.125, "volume": 15000.0}, {"date": "2006-04-26", "close": 0.125, "volume": 50000.0}, {"date": "2006-05-02", "close": 0.13, "volume": 75000.0}, {"date": "2006-05-03", "close": 0.135, "volume": 38400.0}, {"date": "2006-05-04", "close": 0.15, "volume": 6600.0}, {"date": "2006-05-08", "close": 0.14, "volume": 120000.0}, {"date": "2006-05-09", "close": 0.14, "volume": 90000.0}, {"date": "2006-05-10", "close": 0.14, "volume": 20000.0}, {"date": "2006-05-11", "close": 0.14, "volume": 20000.0}, {"date": "2006-05-12", "close": 0.14, "volume": 100000.0}, {"date": "2006-05-18", "close": 0.13, "volume": 40000.0}, {"date": "2006-05-19", "close": 0.13, "volume": 10000.0}, {"date": "2006-05-24", "close": 0.1, "volume": 50000.0}, {"date": "2006-05-25", "close": 0.1, "volume": 50000.0}, {"date": "2006-06-06", "close": 0.12, "volume": 20000.0}, {"date": "2006-06-09", "close": 0.11, "volume": 70000.0}, {"date": "2006-06-28", "close": 0.11, "volume": 10000.0}, {"date": "2006-06-30", "close": 0.11, "volume": 20000.0}, {"date": "2006-07-03", "close": 0.11, "volume": 10000.0}, {"date": "2006-08-03", "close": 0.13, "volume": 75000.0}, {"date": "2006-09-05", "close": 0.15, "volume": 50000.0}, {"date": "2006-09-07", "close": 0.12, "volume": 69500.0}, {"date": "2006-09-08", "close": 0.12, "volume": 95500.0}, {"date": "2006-09-12", "close": 0.12, "volume": 75000.0}, {"date": "2006-09-25", "close": 0.125, "volume": 204500.0}, {"date": "2006-09-27", "close": 0.125, "volume": 100000.0}, {"date": "2006-09-28", "close": 0.16, "volume": 255500.0}, {"date": "2006-09-29", "close": 0.155, "volume": 194071.0}, {"date": "2006-10-04", "close": 0.155, "volume": 15000.0}, {"date": "2006-10-09", "close": 0.155, "volume": 83520.0}, {"date": "2006-10-10", "close": 0.165, "volume": 55000.0}, {"date": "2006-10-11", "close": 0.15, "volume": 155143.0}, {"date": "2006-10-18", "close": 0.155, "volume": 6580.0}, {"date": "2006-10-19", "close": 0.165, "volume": 28200.0}, {"date": "2006-10-20", "close": 0.165, "volume": 62500.0}, {"date": "2006-10-24", "close": 0.155, "volume": 37500.0}, {"date": "2006-10-31", "close": 0.16, "volume": 30000.0}, {"date": "2006-11-01", "close": 0.15, "volume": 70000.0}, {"date": "2006-11-03", "close": 0.16, "volume": 28000.0}, {"date": "2006-11-08", "close": 0.15, "volume": 110000.0}, {"date": "2006-11-09", "close": 0.15, "volume": 100774.0}, {"date": "2006-11-10", "close": 0.13, "volume": 342857.0}, {"date": "2006-11-24", "close": 0.125, "volume": 20000.0}, {"date": "2006-11-29", "close": 0.125, "volume": 50000.0}, {"date": "2006-12-11", "close": 0.14, "volume": 25000.0}, {"date": "2006-12-13", "close": 0.14, "volume": 50000.0}, {"date": "2007-01-10", "close": 0.13, "volume": 112000.0}, {"date": "2007-01-18", "close": 0.15, "volume": 30000.0}, {"date": "2007-01-22", "close": 0.14, "volume": 100000.0}, {"date": "2007-01-23", "close": 0.14, "volume": 50000.0}, {"date": "2007-01-24", "close": 0.13, "volume": 70000.0}, {"date": "2007-01-25", "close": 0.14, "volume": 11691000.0}, {"date": "2007-01-30", "close": 0.14, "volume": 200000.0}, {"date": "2007-01-31", "close": 0.14, "volume": 70000.0}, {"date": "2007-02-05", "close": 0.14, "volume": 101628.0}, {"date": "2007-02-07", "close": 0.125, "volume": 6372.0}, {"date": "2007-02-20", "close": 0.14, "volume": 150000.0}, {"date": "2007-02-22", "close": 0.13, "volume": 20000.0}, {"date": "2007-02-27", "close": 0.13, "volume": 103200.0}, {"date": "2007-02-28", "close": 0.13, "volume": 50000.0}, {"date": "2007-03-05", "close": 0.13, "volume": 26800.0}, {"date": "2007-03-19", "close": 0.14, "volume": 53000.0}, {"date": "2007-03-20", "close": 0.13, "volume": 209200.0}, {"date": "2007-03-21", "close": 0.145, "volume": 400000.0}, {"date": "2007-03-22", "close": 0.15, "volume": 326100.0}, {"date": "2007-03-26", "close": 0.15, "volume": 100000.0}, {"date": "2007-03-29", "close": 0.15, "volume": 100000.0}, {"date": "2007-03-30", "close": 0.15, "volume": 100000.0}, {"date": "2007-05-18", "close": 0.105, "volume": 45000.0}, {"date": "2007-05-21", "close": 0.11, "volume": 110000.0}, {"date": "2007-05-22", "close": 0.11, "volume": 300000.0}, {"date": "2007-05-23", "close": 0.11, "volume": 339557.0}, {"date": "2007-05-24", "close": 0.11, "volume": 8100.0}, {"date": "2007-05-31", "close": 0.115, "volume": 50000.0}, {"date": "2007-06-04", "close": 0.115, "volume": 100000.0}, {"date": "2007-06-06", "close": 0.14, "volume": 186019.0}, {"date": "2007-06-12", "close": 0.115, "volume": 600.0}, {"date": "2007-06-13", "close": 0.155, "volume": 420000.0}, {"date": "2007-06-21", "close": 0.165, "volume": 155000.0}, {"date": "2007-06-25", "close": 0.14, "volume": 123280.0}, {"date": "2007-06-28", "close": 0.145, "volume": 107000.0}, {"date": "2007-07-03", "close": 0.16, "volume": 200000.0}, {"date": "2007-07-05", "close": 0.15, "volume": 105649.0}, {"date": "2007-07-06", "close": 0.15, "volume": 50000.0}, {"date": "2007-07-11", "close": 0.15, "volume": 260000.0}, {"date": "2007-07-13", "close": 0.15, "volume": 55143.0}, {"date": "2007-07-16", "close": 0.145, "volume": 236019.0}, {"date": "2007-07-19", "close": 0.16, "volume": 37500.0}, {"date": "2007-07-23", "close": 0.15, "volume": 100000.0}, {"date": "2007-07-24", "close": 0.15, "volume": 512740.0}, {"date": "2007-07-25", "close": 0.145, "volume": 3500.0}, {"date": "2007-07-31", "close": 0.14, "volume": 600000.0}, {"date": "2007-08-01", "close": 0.135, "volume": 113772.0}, {"date": "2007-08-08", "close": 0.135, "volume": 70000.0}, {"date": "2007-08-15", "close": 0.14, "volume": 88071.0}, {"date": "2007-08-16", "close": 0.14, "volume": 40000.0}, {"date": "2007-08-20", "close": 0.14, "volume": 87000.0}, {"date": "2007-08-23", "close": 0.15, "volume": 50000.0}, {"date": "2007-08-24", "close": 0.15, "volume": 100000.0}, {"date": "2007-08-27", "close": 0.15, "volume": 50000.0}, {"date": "2007-08-28", "close": 0.15, "volume": 157100.0}, {"date": "2007-08-29", "close": 0.15, "volume": 50000.0}, {"date": "2007-08-30", "close": 0.15, "volume": 100000.0}, {"date": "2007-09-04", "close": 0.155, "volume": 300000.0}, {"date": "2007-09-05", "close": 0.155, "volume": 100000.0}, {"date": "2007-09-06", "close": 0.155, "volume": 200000.0}, {"date": "2007-09-10", "close": 0.15, "volume": 100000.0}, {"date": "2007-09-11", "close": 0.15, "volume": 20000.0}, {"date": "2007-09-12", "close": 0.15, "volume": 200000.0}, {"date": "2007-09-14", "close": 0.15, "volume": 200000.0}, {"date": "2007-09-17", "close": 0.15, "volume": 58000.0}, {"date": "2007-09-18", "close": 0.15, "volume": 36019.0}, {"date": "2007-09-25", "close": 0.16, "volume": 159000.0}, {"date": "2007-09-26", "close": 0.16, "volume": 103085.0}, {"date": "2007-09-28", "close": 0.155, "volume": 103500.0}, {"date": "2007-10-15", "close": 0.155, "volume": 11250.0}, {"date": "2007-10-16", "close": 0.155, "volume": 45250.0}, {"date": "2007-10-23", "close": 0.165, "volume": 8500.0}, {"date": "2007-10-25", "close": 0.165, "volume": 20000.0}, {"date": "2007-10-31", "close": 0.17, "volume": 24003.0}, {"date": "2007-11-01", "close": 0.18, "volume": 70000.0}, {"date": "2007-11-02", "close": 0.18, "volume": 230378.0}, {"date": "2007-11-07", "close": 0.16, "volume": 100000.0}, {"date": "2007-11-13", "close": 0.25, "volume": 75000.0}, {"date": "2007-11-14", "close": 0.27, "volume": 313000.0}, {"date": "2007-11-15", "close": 0.265, "volume": 340000.0}, {"date": "2007-11-16", "close": 0.27, "volume": 636269.0}, {"date": "2007-11-19", "close": 0.265, "volume": 361400.0}, {"date": "2007-11-20", "close": 0.27, "volume": 392500.0}, {"date": "2007-11-21", "close": 0.26, "volume": 450000.0}, {"date": "2007-11-22", "close": 0.26, "volume": 295000.0}, {"date": "2007-11-27", "close": 0.22, "volume": 96000.0}, {"date": "2007-11-28", "close": 0.205, "volume": 80000.0}, {"date": "2007-11-29", "close": 0.2, "volume": 50000.0}, {"date": "2007-11-30", "close": 0.18, "volume": 6000.0}, {"date": "2007-12-03", "close": 0.25, "volume": 73410.0}, {"date": "2007-12-04", "close": 0.25, "volume": 62233.0}, {"date": "2007-12-05", "close": 0.25, "volume": 200000.0}, {"date": "2007-12-07", "close": 0.215, "volume": 56000.0}, {"date": "2007-12-11", "close": 0.225, "volume": 113500.0}, {"date": "2007-12-12", "close": 0.225, "volume": 3409.0}, {"date": "2007-12-18", "close": 0.225, "volume": 8000.0}, {"date": "2007-12-19", "close": 0.225, "volume": 32000.0}, {"date": "2007-12-21", "close": 0.22, "volume": 230000.0}, {"date": "2007-12-27", "close": 0.215, "volume": 10500.0}, {"date": "2007-12-28", "close": 0.22, "volume": 97000.0}, {"date": "2007-12-31", "close": 0.23, "volume": 24000.0}, {"date": "2008-01-03", "close": 0.235, "volume": 80000.0}, {"date": "2008-01-08", "close": 0.25, "volume": 269114.0}, {"date": "2008-01-09", "close": 0.27, "volume": 639000.0}, {"date": "2008-01-10", "close": 0.28, "volume": 118850.0}, {"date": "2008-01-11", "close": 0.285, "volume": 372000.0}, {"date": "2008-01-14", "close": 0.265, "volume": 50000.0}, {"date": "2008-01-15", "close": 0.27, "volume": 8000.0}, {"date": "2008-01-16", "close": 0.275, "volume": 2260.0}, {"date": "2008-01-17", "close": 0.27, "volume": 318590.0}, {"date": "2008-01-18", "close": 0.27, "volume": 200000.0}, {"date": "2008-01-21", "close": 0.26, "volume": 190000.0}, {"date": "2008-01-22", "close": 0.26, "volume": 12500.0}, {"date": "2008-01-23", "close": 0.26, "volume": 28318.0}, {"date": "2008-01-24", "close": 0.27, "volume": 980500.0}, {"date": "2008-01-29", "close": 0.27, "volume": 48000.0}, {"date": "2008-01-30", "close": 0.27, "volume": 600000.0}, {"date": "2008-01-31", "close": 0.27, "volume": 93000.0}, {"date": "2008-02-06", "close": 0.265, "volume": 123500.0}, {"date": "2008-02-11", "close": 0.275, "volume": 400000.0}, {"date": "2008-02-12", "close": 0.26, "volume": 9260.0}, {"date": "2008-02-13", "close": 0.28, "volume": 82000.0}, {"date": "2008-02-15", "close": 0.28, "volume": 100000.0}, {"date": "2008-02-18", "close": 0.27, "volume": 139963.0}, {"date": "2008-02-19", "close": 0.28, "volume": 670000.0}, {"date": "2008-02-21", "close": 0.275, "volume": 10000.0}, {"date": "2008-02-22", "close": 0.275, "volume": 50000.0}, {"date": "2008-02-25", "close": 0.275, "volume": 171820.0}, {"date": "2008-02-26", "close": 0.27, "volume": 25000.0}, {"date": "2008-02-28", "close": 0.275, "volume": 770000.0}, {"date": "2008-02-29", "close": 0.4, "volume": 658946.0}, {"date": "2008-03-03", "close": 0.395, "volume": 195700.0}, {"date": "2008-03-04", "close": 0.34, "volume": 67000.0}, {"date": "2008-03-05", "close": 0.32, "volume": 8000.0}, {"date": "2008-03-07", "close": 0.285, "volume": 78000.0}, {"date": "2008-03-12", "close": 0.27, "volume": 10000.0}, {"date": "2008-03-14", "close": 0.25, "volume": 124150.0}, {"date": "2008-03-17", "close": 0.27, "volume": 45555.0}, {"date": "2008-03-18", "close": 0.25, "volume": 153175.0}, {"date": "2008-03-25", "close": 0.3, "volume": 50000.0}, {"date": "2008-03-26", "close": 0.28, "volume": 100000.0}, {"date": "2008-03-27", "close": 0.25, "volume": 50000.0}, {"date": "2008-03-28", "close": 0.25, "volume": 38050.0}, {"date": "2008-03-31", "close": 0.245, "volume": 145000.0}, {"date": "2008-04-01", "close": 0.25, "volume": 319450.0}, {"date": "2008-04-03", "close": 0.25, "volume": 100000.0}, {"date": "2008-04-04", "close": 0.255, "volume": 78450.0}, {"date": "2008-04-07", "close": 0.26, "volume": 126009.0}, {"date": "2008-04-08", "close": 0.295, "volume": 22500.0}, {"date": "2008-04-09", "close": 0.31, "volume": 623000.0}, {"date": "2008-04-10", "close": 0.35, "volume": 140000.0}, {"date": "2008-04-11", "close": 0.335, "volume": 606500.0}, {"date": "2008-04-14", "close": 0.35, "volume": 21500.0}, {"date": "2008-04-15", "close": 0.375, "volume": 103000.0}, {"date": "2008-04-16", "close": 0.355, "volume": 86000.0}, {"date": "2008-04-17", "close": 0.365, "volume": 86000.0}, {"date": "2008-04-18", "close": 0.365, "volume": 120495.0}, {"date": "2008-04-21", "close": 0.415, "volume": 207855.0}, {"date": "2008-04-22", "close": 0.44, "volume": 1029058.0}, {"date": "2008-04-23", "close": 0.49, "volume": 595458.0}, {"date": "2008-04-24", "close": 0.53, "volume": 1280844.0}, {"date": "2008-04-28", "close": 0.47, "volume": 661066.0}, {"date": "2008-04-29", "close": 0.48, "volume": 185598.0}, {"date": "2008-04-30", "close": 0.49, "volume": 490597.0}, {"date": "2008-05-01", "close": 0.53, "volume": 1512476.0}, {"date": "2008-05-02", "close": 0.515, "volume": 674278.0}, {"date": "2008-05-05", "close": 0.56, "volume": 617745.0}, {"date": "2008-05-06", "close": 0.56, "volume": 286260.0}, {"date": "2008-05-07", "close": 0.555, "volume": 158302.0}, {"date": "2008-05-08", "close": 0.53, "volume": 241000.0}, {"date": "2008-05-09", "close": 0.5, "volume": 362850.0}, {"date": "2008-05-12", "close": 0.48, "volume": 327150.0}, {"date": "2008-05-13", "close": 0.495, "volume": 151609.0}, {"date": "2008-05-14", "close": 0.5, "volume": 112959.0}, {"date": "2008-05-15", "close": 0.525, "volume": 130164.0}, {"date": "2008-05-16", "close": 0.58, "volume": 225513.0}, {"date": "2008-05-19", "close": 0.655, "volume": 616020.0}, {"date": "2008-05-20", "close": 0.615, "volume": 200743.0}, {"date": "2008-05-21", "close": 0.61, "volume": 343231.0}, {"date": "2008-05-22", "close": 0.61, "volume": 104999.0}, {"date": "2008-05-23", "close": 0.635, "volume": 97505.0}, {"date": "2008-05-26", "close": 0.625, "volume": 104122.0}, {"date": "2008-05-27", "close": 0.625, "volume": 100922.0}, {"date": "2008-05-28", "close": 0.62, "volume": 37220.0}, {"date": "2008-05-29", "close": 0.615, "volume": 191170.0}, {"date": "2008-05-30", "close": 0.61, "volume": 105700.0}, {"date": "2008-06-02", "close": 0.615, "volume": 84780.0}, {"date": "2008-06-03", "close": 0.6, "volume": 63602.0}, {"date": "2008-06-04", "close": 0.6, "volume": 148504.0}, {"date": "2008-06-05", "close": 0.62, "volume": 162619.0}, {"date": "2008-06-06", "close": 0.67, "volume": 183507.0}, {"date": "2008-06-10", "close": 0.88, "volume": 1556848.0}, {"date": "2008-06-11", "close": 0.905, "volume": 448247.0}, {"date": "2008-06-12", "close": 1.0, "volume": 682991.0}, {"date": "2008-06-13", "close": 1.03, "volume": 252091.0}, {"date": "2008-06-16", "close": 1.005, "volume": 345000.0}, {"date": "2008-06-17", "close": 1.01, "volume": 88403.0}, {"date": "2008-06-18", "close": 1.2, "volume": 157768.0}, {"date": "2008-06-19", "close": 1.075, "volume": 454240.0}, {"date": "2008-06-20", "close": 1.07, "volume": 201649.0}, {"date": "2008-06-23", "close": 1.07, "volume": 104700.0}, {"date": "2008-06-24", "close": 1.09, "volume": 100163.0}, {"date": "2008-06-25", "close": 1.11, "volume": 56709.0}, {"date": "2008-06-26", "close": 1.35, "volume": 332271.0}, {"date": "2008-06-27", "close": 1.35, "volume": 460478.0}, {"date": "2008-06-30", "close": 1.52, "volume": 168019.0}, {"date": "2008-07-01", "close": 1.39, "volume": 147057.0}, {"date": "2008-07-02", "close": 1.39, "volume": 77353.0}, {"date": "2008-07-03", "close": 1.21, "volume": 313333.0}, {"date": "2008-07-04", "close": 1.21, "volume": 131615.0}, {"date": "2008-07-07", "close": 1.205, "volume": 85759.0}, {"date": "2008-07-08", "close": 1.2, "volume": 59124.0}, {"date": "2008-07-09", "close": 1.175, "volume": 73598.0}, {"date": "2008-07-10", "close": 1.2, "volume": 109502.0}, {"date": "2008-07-11", "close": 1.22, "volume": 26500.0}, {"date": "2008-07-14", "close": 1.25, "volume": 28460.0}, {"date": "2008-07-15", "close": 1.21, "volume": 47506.0}, {"date": "2008-07-16", "close": 1.215, "volume": 63226.0}, {"date": "2008-07-17", "close": 1.2, "volume": 22357.0}, {"date": "2008-07-18", "close": 1.21, "volume": 59017.0}, {"date": "2008-07-21", "close": 1.22, "volume": 12809.0}, {"date": "2008-07-22", "close": 1.23, "volume": 17000.0}, {"date": "2008-07-23", "close": 1.24, "volume": 8090.0}, {"date": "2008-07-24", "close": 1.23, "volume": 12500.0}, {"date": "2008-07-25", "close": 1.23, "volume": 29000.0}, {"date": "2008-07-28", "close": 1.25, "volume": 13000.0}, {"date": "2008-07-29", "close": 1.4, "volume": 293000.0}, {"date": "2008-07-30", "close": 1.4, "volume": 146016.0}, {"date": "2008-07-31", "close": 1.43, "volume": 34800.0}, {"date": "2008-08-01", "close": 1.38, "volume": 131450.0}, {"date": "2008-08-04", "close": 1.36, "volume": 96869.0}, {"date": "2008-08-05", "close": 1.3, "volume": 115800.0}, {"date": "2008-08-06", "close": 1.26, "volume": 27550.0}, {"date": "2008-08-07", "close": 1.25, "volume": 3600.0}, {"date": "2008-08-08", "close": 1.29, "volume": 15055.0}, {"date": "2008-08-11", "close": 1.25, "volume": 61672.0}, {"date": "2008-08-12", "close": 1.25, "volume": 27800.0}, {"date": "2008-08-13", "close": 1.25, "volume": 12960.0}, {"date": "2008-08-14", "close": 1.245, "volume": 2000.0}, {"date": "2008-08-15", "close": 1.24, "volume": 14035.0}, {"date": "2008-08-18", "close": 1.24, "volume": 17105.0}, {"date": "2008-08-20", "close": 1.2, "volume": 38000.0}, {"date": "2008-08-21", "close": 1.205, "volume": 34300.0}, {"date": "2008-08-22", "close": 1.245, "volume": 2700.0}, {"date": "2008-08-25", "close": 1.2, "volume": 123280.0}, {"date": "2008-08-27", "close": 1.25, "volume": 40506.0}, {"date": "2008-08-28", "close": 1.265, "volume": 24010.0}, {"date": "2008-08-29", "close": 1.205, "volume": 14500.0}, {"date": "2008-09-01", "close": 1.15, "volume": 42352.0}, {"date": "2008-09-02", "close": 1.16, "volume": 210400.0}, {"date": "2008-09-03", "close": 1.2, "volume": 178000.0}, {"date": "2008-09-05", "close": 1.15, "volume": 2000.0}, {"date": "2008-09-08", "close": 1.25, "volume": 111000.0}, {"date": "2008-09-09", "close": 1.25, "volume": 10000.0}, {"date": "2008-09-10", "close": 1.25, "volume": 32000.0}, {"date": "2008-09-11", "close": 1.27, "volume": 45000.0}, {"date": "2008-09-12", "close": 1.285, "volume": 74500.0}, {"date": "2008-09-15", "close": 1.3, "volume": 27741.0}, {"date": "2008-09-16", "close": 1.25, "volume": 5596.0}, {"date": "2008-09-17", "close": 1.24, "volume": 9500.0}, {"date": "2008-09-18", "close": 1.24, "volume": 9800.0}, {"date": "2008-09-19", "close": 1.24, "volume": 20000.0}, {"date": "2008-09-24", "close": 1.2, "volume": 73000.0}, {"date": "2008-09-25", "close": 1.175, "volume": 105320.0}, {"date": "2008-09-26", "close": 1.175, "volume": 57069.0}, {"date": "2008-09-30", "close": 1.18, "volume": 46690.0}, {"date": "2008-10-01", "close": 1.15, "volume": 40000.0}, {"date": "2008-10-03", "close": 1.12, "volume": 29467.0}, {"date": "2008-10-06", "close": 1.16, "volume": 17850.0}, {"date": "2008-10-07", "close": 0.95, "volume": 231500.0}, {"date": "2008-10-08", "close": 1.135, "volume": 762636.0}, {"date": "2008-10-09", "close": 0.9, "volume": 127700.0}, {"date": "2008-10-10", "close": 0.95, "volume": 43460.0}, {"date": "2008-10-13", "close": 1.08, "volume": 72500.0}, {"date": "2008-10-14", "close": 1.0, "volume": 56000.0}, {"date": "2008-10-15", "close": 1.03, "volume": 312000.0}, {"date": "2008-10-16", "close": 1.09, "volume": 5000.0}, {"date": "2008-10-21", "close": 1.09, "volume": 4000.0}, {"date": "2008-10-22", "close": 1.06, "volume": 55000.0}, {"date": "2008-10-23", "close": 1.05, "volume": 100000.0}, {"date": "2008-10-27", "close": 0.97, "volume": 15000.0}, {"date": "2008-10-28", "close": 0.96, "volume": 282289.0}, {"date": "2008-10-29", "close": 0.96, "volume": 2000.0}, {"date": "2008-10-30", "close": 0.96, "volume": 44100.0}, {"date": "2008-11-04", "close": 0.96, "volume": 306000.0}, {"date": "2008-11-05", "close": 0.96, "volume": 5388.0}, {"date": "2008-11-06", "close": 0.95, "volume": 5000.0}, {"date": "2008-11-12", "close": 0.92, "volume": 25000.0}, {"date": "2008-11-13", "close": 0.85, "volume": 311373.0}, {"date": "2008-11-14", "close": 0.85, "volume": 3220.0}, {"date": "2008-11-18", "close": 0.9, "volume": 123100.0}, {"date": "2008-11-19", "close": 0.9, "volume": 90000.0}, {"date": "2008-11-20", "close": 0.9, "volume": 426153.0}, {"date": "2008-11-21", "close": 0.89, "volume": 16660.0}, {"date": "2008-11-24", "close": 0.9, "volume": 30000.0}, {"date": "2008-11-25", "close": 0.91, "volume": 483500.0}, {"date": "2008-11-26", "close": 0.9, "volume": 2000.0}, {"date": "2008-12-02", "close": 0.94, "volume": 98274.0}, {"date": "2008-12-03", "close": 0.98, "volume": 41000.0}, {"date": "2008-12-09", "close": 0.95, "volume": 58600.0}, {"date": "2008-12-10", "close": 1.0, "volume": 64000.0}, {"date": "2008-12-11", "close": 0.9, "volume": 500000.0}, {"date": "2008-12-16", "close": 1.0, "volume": 20000.0}, {"date": "2008-12-18", "close": 1.0, "volume": 55263.0}, {"date": "2008-12-29", "close": 0.9, "volume": 12000.0}, {"date": "2008-12-30", "close": 0.9, "volume": 8000.0}, {"date": "2009-01-05", "close": 0.95, "volume": 10000.0}, {"date": "2009-01-06", "close": 1.0, "volume": 69186.0}, {"date": "2009-01-07", "close": 1.0, "volume": 64000.0}, {"date": "2009-01-08", "close": 1.03, "volume": 149596.0}, {"date": "2009-01-09", "close": 1.03, "volume": 34800.0}, {"date": "2009-01-12", "close": 1.02, "volume": 12624.0}, {"date": "2009-01-13", "close": 1.0, "volume": 21000.0}, {"date": "2009-01-14", "close": 1.05, "volume": 30000.0}, {"date": "2009-01-15", "close": 0.99, "volume": 300004.0}, {"date": "2009-01-20", "close": 1.0, "volume": 5000.0}, {"date": "2009-01-21", "close": 1.0, "volume": 150000.0}, {"date": "2009-01-22", "close": 1.03, "volume": 53372.0}, {"date": "2009-01-23", "close": 1.0, "volume": 30000.0}, {"date": "2009-01-27", "close": 0.905, "volume": 5000.0}, {"date": "2009-01-28", "close": 0.95, "volume": 15000.0}, {"date": "2009-01-29", "close": 1.0, "volume": 41500.0}, {"date": "2009-01-30", "close": 1.02, "volume": 90000.0}, {"date": "2009-02-03", "close": 1.02, "volume": 72230.0}, {"date": "2009-02-10", "close": 0.95, "volume": 8502.0}, {"date": "2009-02-11", "close": 1.0, "volume": 16000.0}, {"date": "2009-02-13", "close": 1.0, "volume": 16878.0}, {"date": "2009-02-16", "close": 1.0, "volume": 14000.0}, {"date": "2009-02-18", "close": 1.01, "volume": 150000.0}, {"date": "2009-02-23", "close": 1.01, "volume": 60000.0}, {"date": "2009-02-27", "close": 1.03, "volume": 20000.0}, {"date": "2009-03-02", "close": 1.03, "volume": 31500.0}, {"date": "2009-03-03", "close": 1.01, "volume": 165000.0}, {"date": "2009-03-04", "close": 1.02, "volume": 67000.0}, {"date": "2009-03-05", "close": 1.01, "volume": 51116.0}, {"date": "2009-03-06", "close": 1.0, "volume": 40000.0}, {"date": "2009-03-13", "close": 1.0, "volume": 20000.0}, {"date": "2009-03-16", "close": 1.0, "volume": 10000.0}, {"date": "2009-03-18", "close": 1.0, "volume": 6280.0}, {"date": "2009-03-20", "close": 0.975, "volume": 5000.0}, {"date": "2009-03-23", "close": 0.95, "volume": 28000.0}, {"date": "2009-03-26", "close": 0.9, "volume": 8500.0}, {"date": "2009-03-30", "close": 0.85, "volume": 46996.0}, {"date": "2009-03-31", "close": 0.85, "volume": 25000.0}, {"date": "2009-04-01", "close": 0.85, "volume": 10000.0}, {"date": "2009-04-06", "close": 0.89, "volume": 45865.0}, {"date": "2009-04-07", "close": 0.89, "volume": 135.0}, {"date": "2009-04-08", "close": 0.74, "volume": 22880.0}, {"date": "2009-04-14", "close": 0.85, "volume": 20000.0}, {"date": "2009-04-16", "close": 0.91, "volume": 2918.0}, {"date": "2009-04-20", "close": 0.85, "volume": 50000.0}, {"date": "2009-04-21", "close": 0.83, "volume": 40000.0}, {"date": "2009-04-22", "close": 0.83, "volume": 20000.0}, {"date": "2009-04-23", "close": 0.83, "volume": 56000.0}, {"date": "2009-04-24", "close": 0.83, "volume": 40000.0}, {"date": "2009-04-27", "close": 0.815, "volume": 10000.0}, {"date": "2009-04-28", "close": 0.81, "volume": 28000.0}, {"date": "2009-04-29", "close": 0.81, "volume": 20000.0}, {"date": "2009-05-04", "close": 0.81, "volume": 40000.0}, {"date": "2009-05-05", "close": 0.8, "volume": 35000.0}, {"date": "2009-05-07", "close": 0.765, "volume": 54000.0}, {"date": "2009-05-08", "close": 0.75, "volume": 55030.0}, {"date": "2009-05-11", "close": 0.74, "volume": 60000.0}, {"date": "2009-05-12", "close": 0.72, "volume": 55000.0}, {"date": "2009-05-13", "close": 0.7, "volume": 4700.0}, {"date": "2009-05-14", "close": 0.7, "volume": 40900.0}, {"date": "2009-05-15", "close": 0.72, "volume": 1000.0}, {"date": "2009-05-18", "close": 0.72, "volume": 165435.0}, {"date": "2009-05-19", "close": 0.74, "volume": 104303.0}, {"date": "2009-05-20", "close": 0.785, "volume": 239838.0}, {"date": "2009-05-21", "close": 0.84, "volume": 6000.0}, {"date": "2009-05-22", "close": 0.84, "volume": 15246.0}, {"date": "2009-05-26", "close": 0.89, "volume": 78900.0}, {"date": "2009-05-27", "close": 1.0, "volume": 2500.0}, {"date": "2009-05-28", "close": 1.04, "volume": 2000.0}, {"date": "2009-05-29", "close": 1.04, "volume": 43550.0}, {"date": "2009-06-01", "close": 1.01, "volume": 10000.0}, {"date": "2009-06-02", "close": 1.03, "volume": 4000.0}, {"date": "2009-06-03", "close": 1.025, "volume": 1000.0}, {"date": "2009-06-09", "close": 1.01, "volume": 20000.0}, {"date": "2009-06-10", "close": 1.0, "volume": 10000.0}, {"date": "2009-06-11", "close": 0.95, "volume": 2500.0}, {"date": "2009-06-12", "close": 0.95, "volume": 5000.0}, {"date": "2009-06-15", "close": 0.94, "volume": 11000.0}, {"date": "2009-06-16", "close": 0.85, "volume": 1000.0}, {"date": "2009-06-19", "close": 0.85, "volume": 1200.0}, {"date": "2009-06-30", "close": 0.845, "volume": 2000.0}, {"date": "2009-07-01", "close": 0.9, "volume": 40000.0}, {"date": "2009-07-15", "close": 0.9, "volume": 30000.0}, {"date": "2009-07-16", "close": 0.8, "volume": 21000.0}, {"date": "2009-07-21", "close": 0.9, "volume": 18800.0}, {"date": "2009-07-22", "close": 0.9, "volume": 60000.0}, {"date": "2009-07-24", "close": 0.86, "volume": 10000.0}, {"date": "2009-07-27", "close": 0.9, "volume": 93400.0}, {"date": "2009-07-28", "close": 0.87, "volume": 10000.0}, {"date": "2009-07-29", "close": 0.855, "volume": 12845.0}, {"date": "2009-07-31", "close": 0.855, "volume": 30000.0}, {"date": "2009-08-03", "close": 0.865, "volume": 50000.0}, {"date": "2009-08-06", "close": 0.89, "volume": 10000.0}, {"date": "2009-08-11", "close": 0.88, "volume": 1399.0}, {"date": "2009-08-14", "close": 0.89, "volume": 95000.0}, {"date": "2009-08-17", "close": 0.9, "volume": 80000.0}, {"date": "2009-08-24", "close": 0.895, "volume": 45060.0}, {"date": "2009-08-26", "close": 0.87, "volume": 18601.0}, {"date": "2009-08-31", "close": 0.86, "volume": 4500.0}, {"date": "2009-09-01", "close": 0.865, "volume": 32500.0}, {"date": "2009-09-02", "close": 0.865, "volume": 60000.0}, {"date": "2009-09-04", "close": 0.865, "volume": 20000.0}, {"date": "2009-09-07", "close": 0.86, "volume": 500.0}, {"date": "2009-09-08", "close": 0.85, "volume": 2500.0}, {"date": "2009-09-09", "close": 0.86, "volume": 34900.0}, {"date": "2009-09-11", "close": 0.85, "volume": 14000.0}, {"date": "2009-09-14", "close": 0.85, "volume": 44940.0}, {"date": "2009-09-17", "close": 0.85, "volume": 58000.0}, {"date": "2009-09-21", "close": 0.85, "volume": 3000.0}, {"date": "2009-09-23", "close": 0.84, "volume": 5000.0}, {"date": "2009-09-24", "close": 0.84, "volume": 20000.0}, {"date": "2009-09-25", "close": 0.84, "volume": 5000.0}, {"date": "2009-09-29", "close": 0.82, "volume": 85000.0}, {"date": "2009-10-06", "close": 0.82, "volume": 2501.0}, {"date": "2009-10-08", "close": 0.8, "volume": 840.0}, {"date": "2009-10-09", "close": 0.79, "volume": 3698.0}, {"date": "2009-10-12", "close": 0.83, "volume": 5000.0}, {"date": "2009-10-16", "close": 0.81, "volume": 5000.0}, {"date": "2009-10-23", "close": 0.81, "volume": 5000.0}, {"date": "2009-10-26", "close": 0.79, "volume": 11117.0}, {"date": "2009-11-03", "close": 0.85, "volume": 24600.0}, {"date": "2009-11-05", "close": 0.85, "volume": 12300.0}, {"date": "2009-11-06", "close": 0.87, "volume": 50000.0}, {"date": "2009-11-10", "close": 0.84, "volume": 10000.0}, {"date": "2009-11-17", "close": 0.88, "volume": 46805.0}, {"date": "2009-11-18", "close": 0.88, "volume": 100000.0}, {"date": "2009-11-20", "close": 0.85, "volume": 20000.0}, {"date": "2009-11-25", "close": 0.89, "volume": 40000.0}, {"date": "2009-11-27", "close": 0.86, "volume": 10000.0}, {"date": "2009-12-02", "close": 0.8, "volume": 2000.0}, {"date": "2009-12-04", "close": 0.9, "volume": 39000.0}, {"date": "2009-12-07", "close": 0.88, "volume": 20000.0}, {"date": "2009-12-08", "close": 0.86, "volume": 72517.0}, {"date": "2009-12-09", "close": 0.8, "volume": 300000.0}, {"date": "2009-12-10", "close": 0.86, "volume": 100000.0}, {"date": "2009-12-22", "close": 0.9, "volume": 150000.0}, {"date": "2010-01-04", "close": 0.9, "volume": 14000.0}, {"date": "2010-01-05", "close": 0.9, "volume": 50000.0}, {"date": "2010-01-06", "close": 0.9, "volume": 200000.0}, {"date": "2010-01-07", "close": 0.88, "volume": 50000.0}, {"date": "2010-01-13", "close": 0.89, "volume": 150000.0}, {"date": "2010-01-14", "close": 0.88, "volume": 30000.0}, {"date": "2010-01-15", "close": 0.87, "volume": 30000.0}, {"date": "2010-01-19", "close": 0.87, "volume": 2000.0}, {"date": "2010-01-20", "close": 0.89, "volume": 100000.0}, {"date": "2010-01-22", "close": 0.88, "volume": 100000.0}, {"date": "2010-01-29", "close": 0.88, "volume": 50000.0}, {"date": "2010-02-02", "close": 0.87, "volume": 50000.0}, {"date": "2010-02-03", "close": 0.85, "volume": 1100000.0}, {"date": "2010-02-04", "close": 0.86, "volume": 100000.0}, {"date": "2010-02-08", "close": 0.88, "volume": 100000.0}, {"date": "2010-02-10", "close": 0.89, "volume": 35000.0}, {"date": "2010-02-11", "close": 0.88, "volume": 100000.0}, {"date": "2010-02-12", "close": 0.88, "volume": 200000.0}, {"date": "2010-02-22", "close": 0.88, "volume": 50000.0}, {"date": "2010-03-01", "close": 0.88, "volume": 11360.0}, {"date": "2010-03-02", "close": 0.88, "volume": 50000.0}, {"date": "2010-03-03", "close": 0.88, "volume": 2000.0}, {"date": "2010-03-04", "close": 0.88, "volume": 8000.0}, {"date": "2010-03-05", "close": 0.88, "volume": 50000.0}, {"date": "2010-03-09", "close": 0.84, "volume": 800.0}, {"date": "2010-03-10", "close": 0.84, "volume": 105060.0}, {"date": "2010-04-06", "close": 0.88, "volume": 10000.0}, {"date": "2010-04-09", "close": 0.88, "volume": 11640.0}, {"date": "2010-04-16", "close": 0.85, "volume": 800.0}, {"date": "2010-04-27", "close": 0.78, "volume": 4000.0}, {"date": "2010-04-28", "close": 0.785, "volume": 1450.0}, {"date": "2010-05-10", "close": 0.785, "volume": 553.0}, {"date": "2010-05-24", "close": 0.78, "volume": 8000.0}, {"date": "2010-05-26", "close": 0.78, "volume": 1400.0}, {"date": "2010-06-01", "close": 0.77, "volume": 22000.0}, {"date": "2010-06-03", "close": 0.78, "volume": 15000.0}, {"date": "2010-06-04", "close": 0.75, "volume": 85000.0}, {"date": "2010-06-07", "close": 0.69, "volume": 2000.0}, {"date": "2010-06-11", "close": 0.75, "volume": 33000.0}, {"date": "2010-06-15", "close": 0.75, "volume": 20000.0}, {"date": "2010-06-18", "close": 0.72, "volume": 21000.0}, {"date": "2010-06-21", "close": 0.74, "volume": 90000.0}, {"date": "2010-06-22", "close": 0.73, "volume": 60000.0}, {"date": "2010-06-24", "close": 0.71, "volume": 12360.0}, {"date": "2010-06-28", "close": 0.72, "volume": 96732.0}, {"date": "2010-07-26", "close": 0.7, "volume": 30000.0}, {"date": "2010-07-28", "close": 0.7, "volume": 25000.0}, {"date": "2010-07-30", "close": 0.75, "volume": 2000.0}, {"date": "2010-08-04", "close": 0.76, "volume": 387153.0}, {"date": "2010-08-06", "close": 0.76, "volume": 309500.0}, {"date": "2010-08-10", "close": 0.8, "volume": 15000.0}, {"date": "2010-08-16", "close": 0.64, "volume": 40000.0}, {"date": "2010-08-17", "close": 0.6, "volume": 51500.0}, {"date": "2010-08-23", "close": 0.66, "volume": 40000.0}, {"date": "2010-08-24", "close": 0.66, "volume": 46983.0}, {"date": "2010-09-14", "close": 0.66, "volume": 1000.0}, {"date": "2010-09-16", "close": 0.59, "volume": 1740.0}, {"date": "2010-10-04", "close": 0.59, "volume": 4000.0}, {"date": "2010-10-19", "close": 0.6, "volume": 12200.0}, {"date": "2010-11-02", "close": 0.58, "volume": 20000.0}, {"date": "2010-11-03", "close": 0.58, "volume": 20000.0}, {"date": "2010-11-10", "close": 0.51, "volume": 21000.0}, {"date": "2010-11-12", "close": 0.5, "volume": 5000.0}, {"date": "2010-11-15", "close": 0.47, "volume": 1000.0}, {"date": "2010-11-17", "close": 0.47, "volume": 1000.0}, {"date": "2010-11-19", "close": 0.52, "volume": 8257.0}, {"date": "2010-11-25", "close": 0.58, "volume": 30000.0}, {"date": "2010-11-26", "close": 0.58, "volume": 21610.0}, {"date": "2010-11-30", "close": 0.57, "volume": 10000.0}, {"date": "2010-12-01", "close": 0.57, "volume": 10000.0}, {"date": "2010-12-06", "close": 0.5, "volume": 990.0}, {"date": "2010-12-07", "close": 0.48, "volume": 32600.0}, {"date": "2010-12-30", "close": 0.65, "volume": 18792.0}, {"date": "2011-01-10", "close": 0.55, "volume": 19000.0}, {"date": "2011-02-14", "close": 0.5, "volume": 3000.0}, {"date": "2011-02-16", "close": 0.59, "volume": 10400.0}, {"date": "2011-02-17", "close": 0.55, "volume": 70.0}, {"date": "2011-03-09", "close": 0.55, "volume": 12000.0}, {"date": "2011-03-10", "close": 0.55, "volume": 15000.0}, {"date": "2011-03-17", "close": 0.55, "volume": 20000.0}, {"date": "2011-03-18", "close": 0.55, "volume": 23000.0}, {"date": "2011-03-28", "close": 0.5, "volume": 2000.0}, {"date": "2011-04-05", "close": 0.5, "volume": 3000.0}, {"date": "2011-04-18", "close": 0.5, "volume": 5000.0}, {"date": "2011-05-17", "close": 0.495, "volume": 6600.0}, {"date": "2011-06-17", "close": 0.5, "volume": 45000.0}, {"date": "2011-06-27", "close": 0.5, "volume": 3000.0}, {"date": "2011-06-28", "close": 0.485, "volume": 50000.0}, {"date": "2011-07-04", "close": 0.55, "volume": 20000.0}, {"date": "2011-07-12", "close": 0.485, "volume": 1000.0}, {"date": "2011-08-05", "close": 0.485, "volume": 1800.0}, {"date": "2011-08-08", "close": 0.58, "volume": 57166.0}, {"date": "2011-08-09", "close": 0.58, "volume": 10000.0}, {"date": "2011-08-23", "close": 0.58, "volume": 100000.0}, {"date": "2011-09-15", "close": 0.575, "volume": 10000.0}, {"date": "2011-11-10", "close": 0.495, "volume": 38000.0}, {"date": "2011-11-11", "close": 0.5, "volume": 20000.0}, {"date": "2011-11-21", "close": 0.475, "volume": 134998.0}, {"date": "2011-12-12", "close": 0.49, "volume": 40000.0}, {"date": "2012-01-13", "close": 0.5, "volume": 5000.0}, {"date": "2012-02-03", "close": 0.5, "volume": 15000.0}, {"date": "2012-02-06", "close": 0.49, "volume": 2000.0}, {"date": "2012-02-20", "close": 0.5, "volume": 18000.0}, {"date": "2012-02-22", "close": 0.505, "volume": 3000.0}, {"date": "2012-02-27", "close": 0.55, "volume": 49000.0}, {"date": "2012-03-07", "close": 0.51, "volume": 10000.0}, {"date": "2012-03-19", "close": 0.55, "volume": 787479.0}, {"date": "2012-04-04", "close": 0.6, "volume": 2000.0}, {"date": "2012-04-26", "close": 0.6, "volume": 1.0}, {"date": "2012-05-16", "close": 0.6, "volume": 50000.0}, {"date": "2012-05-17", "close": 0.56, "volume": 1000000.0}, {"date": "2012-05-30", "close": 0.55, "volume": 1821.0}, {"date": "2012-06-06", "close": 0.53, "volume": 10000.0}, {"date": "2012-06-07", "close": 0.53, "volume": 10000.0}, {"date": "2012-06-19", "close": 0.53, "volume": 6500.0}, {"date": "2012-08-15", "close": 0.53, "volume": 23000.0}, {"date": "2012-09-04", "close": 0.53, "volume": 40000.0}, {"date": "2012-09-10", "close": 0.5, "volume": 150000.0}, {"date": "2012-09-14", "close": 0.51, "volume": 2132000.0}, {"date": "2012-10-04", "close": 0.5, "volume": 10000.0}, {"date": "2012-10-05", "close": 0.465, "volume": 6000.0}, {"date": "2012-10-11", "close": 0.5, "volume": 40000.0}, {"date": "2012-10-12", "close": 0.5, "volume": 135160.0}, {"date": "2012-10-15", "close": 0.5, "volume": 24840.0}, {"date": "2012-10-17", "close": 0.53, "volume": 70000.0}, {"date": "2012-10-23", "close": 0.54, "volume": 3500.0}, {"date": "2012-11-07", "close": 0.555, "volume": 1000.0}, {"date": "2012-11-13", "close": 0.555, "volume": 1500.0}, {"date": "2012-11-21", "close": 0.55, "volume": 8500.0}, {"date": "2012-11-23", "close": 0.6, "volume": 3998.0}, {"date": "2012-11-27", "close": 0.55, "volume": 16600.0}, {"date": "2012-11-28", "close": 0.53, "volume": 3400.0}, {"date": "2012-12-10", "close": 0.52, "volume": 10000.0}, {"date": "2012-12-11", "close": 0.52, "volume": 4000.0}, {"date": "2012-12-12", "close": 0.53, "volume": 8500.0}, {"date": "2012-12-13", "close": 0.53, "volume": 42100.0}, {"date": "2013-01-11", "close": 0.53, "volume": 25000.0}, {"date": "2013-01-29", "close": 0.58, "volume": 15000.0}, {"date": "2013-01-30", "close": 0.58, "volume": 8000.0}, {"date": "2013-01-31", "close": 0.55, "volume": 4000.0}, {"date": "2013-02-01", "close": 0.58, "volume": 27000.0}, {"date": "2013-02-18", "close": 0.61, "volume": 6000.0}, {"date": "2013-03-01", "close": 0.65, "volume": 112999.0}, {"date": "2013-03-11", "close": 0.715, "volume": 2457.0}, {"date": "2013-03-12", "close": 0.8, "volume": 100000.0}, {"date": "2013-03-14", "close": 0.83, "volume": 6179.0}, {"date": "2013-03-15", "close": 0.82, "volume": 22120.0}, {"date": "2013-03-19", "close": 0.77, "volume": 11900.0}, {"date": "2013-03-22", "close": 0.77, "volume": 3000.0}, {"date": "2013-03-25", "close": 0.76, "volume": 800.0}, {"date": "2013-03-26", "close": 0.735, "volume": 12300.0}, {"date": "2013-04-05", "close": 0.735, "volume": 10500.0}, {"date": "2013-04-16", "close": 0.74, "volume": 10125.0}, {"date": "2013-04-17", "close": 0.805, "volume": 4198.0}, {"date": "2013-04-18", "close": 0.81, "volume": 11158.0}, {"date": "2013-04-19", "close": 0.81, "volume": 5000.0}, {"date": "2013-04-22", "close": 0.81, "volume": 1000.0}, {"date": "2013-04-23", "close": 0.78, "volume": 10000.0}, {"date": "2013-04-24", "close": 0.71, "volume": 500.0}, {"date": "2013-05-09", "close": 0.8, "volume": 102250.0}, {"date": "2013-05-13", "close": 0.8, "volume": 5000.0}, {"date": "2013-05-14", "close": 0.76, "volume": 5600.0}, {"date": "2013-05-17", "close": 0.75, "volume": 25000.0}, {"date": "2013-05-20", "close": 0.74, "volume": 6400.0}, {"date": "2013-06-06", "close": 0.62, "volume": 2000.0}, {"date": "2013-06-14", "close": 0.59, "volume": 300.0}, {"date": "2013-06-24", "close": 0.59, "volume": 10000.0}, {"date": "2013-06-25", "close": 0.57, "volume": 20000.0}, {"date": "2013-07-16", "close": 0.6, "volume": 3960.0}, {"date": "2013-07-17", "close": 0.6, "volume": 5000.0}, {"date": "2013-07-19", "close": 0.6, "volume": 20000.0}, {"date": "2013-07-25", "close": 0.63, "volume": 15000.0}, {"date": "2013-08-05", "close": 0.6, "volume": 10000.0}, {"date": "2013-08-13", "close": 0.62, "volume": 10000.0}, {"date": "2013-08-14", "close": 0.62, "volume": 30000.0}, {"date": "2013-08-15", "close": 0.65, "volume": 4200.0}, {"date": "2013-08-27", "close": 0.65, "volume": 12300.0}, {"date": "2013-09-02", "close": 0.7, "volume": 3475.0}, {"date": "2013-09-10", "close": 0.68, "volume": 4000.0}, {"date": "2013-09-19", "close": 0.69, "volume": 17842.0}, {"date": "2013-09-24", "close": 0.71, "volume": 1000.0}, {"date": "2013-10-02", "close": 0.72, "volume": 2410.0}, {"date": "2013-10-07", "close": 0.74, "volume": 1400.0}, {"date": "2013-10-10", "close": 0.75, "volume": 356125.0}, {"date": "2013-10-14", "close": 0.75, "volume": 5842.0}, {"date": "2013-10-21", "close": 0.82, "volume": 14500.0}, {"date": "2013-10-23", "close": 0.79, "volume": 351000.0}, {"date": "2013-10-28", "close": 0.85, "volume": 63000.0}, {"date": "2013-11-07", "close": 0.87, "volume": 55335.0}, {"date": "2013-11-08", "close": 0.82, "volume": 30000.0}, {"date": "2013-11-12", "close": 0.87, "volume": 9447.0}, {"date": "2013-11-15", "close": 0.87, "volume": 3600.0}, {"date": "2013-11-18", "close": 0.855, "volume": 149440.0}, {"date": "2013-11-25", "close": 0.83, "volume": 4000.0}, {"date": "2013-11-28", "close": 0.84, "volume": 13173.0}, {"date": "2013-11-29", "close": 0.83, "volume": 10000.0}, {"date": "2013-12-10", "close": 0.85, "volume": 50000.0}, {"date": "2013-12-27", "close": 0.85, "volume": 1176.0}, {"date": "2014-01-07", "close": 0.85, "volume": 102000.0}, {"date": "2014-01-13", "close": 0.8, "volume": 2000.0}, {"date": "2014-01-14", "close": 0.85, "volume": 7500.0}, {"date": "2014-01-16", "close": 0.8, "volume": 10000.0}, {"date": "2014-01-20", "close": 0.85, "volume": 6800.0}, {"date": "2014-01-23", "close": 0.85, "volume": 3453.0}, {"date": "2014-02-10", "close": 0.845, "volume": 5880.0}, {"date": "2014-02-11", "close": 0.845, "volume": null}, {"date": "2014-02-18", "close": 0.845, "volume": 1000.0}, {"date": "2014-02-19", "close": 0.845, "volume": 80000.0}, {"date": "2014-02-21", "close": 0.81, "volume": 5000.0}, {"date": "2014-02-24", "close": 0.84, "volume": 56041.0}, {"date": "2014-02-25", "close": 0.85, "volume": 8400.0}, {"date": "2014-03-10", "close": 0.85, "volume": 2541.0}, {"date": "2014-03-11", "close": 0.83, "volume": 8100.0}, {"date": "2014-03-13", "close": 0.83, "volume": 859.0}, {"date": "2014-03-26", "close": 0.85, "volume": 22380.0}, {"date": "2014-04-14", "close": 0.77, "volume": 20000.0}, {"date": "2014-05-08", "close": 0.775, "volume": 150000.0}, {"date": "2014-05-09", "close": 0.8, "volume": 9800.0}, {"date": "2014-05-19", "close": 0.845, "volume": 117719.0}, {"date": "2014-05-22", "close": 0.85, "volume": 6758.0}, {"date": "2014-05-29", "close": 0.85, "volume": 173400.0}, {"date": "2014-05-30", "close": 0.85, "volume": 66669.0}, {"date": "2014-06-05", "close": 0.85, "volume": 20000.0}, {"date": "2014-06-23", "close": 0.83, "volume": 10560.0}, {"date": "2014-07-09", "close": 0.85, "volume": 3000.0}, {"date": "2014-07-11", "close": 0.86, "volume": 1744.0}, {"date": "2014-07-16", "close": 0.86, "volume": 15000.0}, {"date": "2014-07-22", "close": 0.83, "volume": 6809.0}, {"date": "2014-08-01", "close": 0.91, "volume": 4744.0}, {"date": "2014-08-05", "close": 0.91, "volume": 1158.0}, {"date": "2014-08-06", "close": 0.91, "volume": 6296.0}, {"date": "2014-08-07", "close": 0.91, "volume": 550.0}, {"date": "2014-08-25", "close": 0.86, "volume": 34457.0}, {"date": "2014-08-26", "close": 0.88, "volume": 60000.0}, {"date": "2014-08-27", "close": 0.88, "volume": 20000.0}, {"date": "2014-09-05", "close": 0.855, "volume": 550.0}, {"date": "2014-09-08", "close": 0.88, "volume": 29000.0}, {"date": "2014-09-16", "close": 0.88, "volume": 5000.0}, {"date": "2014-09-17", "close": 0.91, "volume": 107210.0}, {"date": "2014-09-18", "close": 0.91, "volume": 13054.0}, {"date": "2014-09-19", "close": 0.94, "volume": 40000.0}, {"date": "2014-09-22", "close": 0.95, "volume": 76000.0}, {"date": "2014-09-24", "close": 0.92, "volume": 6000.0}, {"date": "2014-09-25", "close": 0.86, "volume": 4250.0}, {"date": "2014-09-26", "close": 0.87, "volume": 600.0}, {"date": "2014-09-29", "close": 0.87, "volume": 2800.0}, {"date": "2014-10-14", "close": 0.88, "volume": 6945.0}, {"date": "2014-10-29", "close": 0.89, "volume": 6000.0}, {"date": "2014-11-07", "close": 0.88, "volume": 20000.0}, {"date": "2014-11-11", "close": 0.88, "volume": 20000.0}, {"date": "2014-11-20", "close": 0.88, "volume": 82000.0}, {"date": "2014-12-18", "close": 0.865, "volume": 17000.0}, {"date": "2014-12-23", "close": 0.83, "volume": 20000.0}, {"date": "2014-12-24", "close": 0.83, "volume": 20000.0}, {"date": "2014-12-29", "close": 0.83, "volume": 1987.0}, {"date": "2015-01-23", "close": 0.8, "volume": 10000.0}, {"date": "2015-01-27", "close": 0.8, "volume": 5513.0}, {"date": "2015-02-05", "close": 0.8, "volume": 1176.0}, {"date": "2015-02-17", "close": 0.8, "volume": 1257.0}, {"date": "2015-02-23", "close": 0.85, "volume": 2400.0}, {"date": "2015-02-24", "close": 0.82, "volume": 5000.0}, {"date": "2015-02-25", "close": 0.81, "volume": 100000.0}, {"date": "2015-02-27", "close": 0.85, "volume": 67982.0}, {"date": "2015-03-03", "close": 0.84, "volume": 6600.0}, {"date": "2015-03-04", "close": 0.85, "volume": 44518.0}, {"date": "2015-03-05", "close": 0.89, "volume": 31000.0}, {"date": "2015-03-06", "close": 0.85, "volume": 4500.0}, {"date": "2015-03-10", "close": 0.88, "volume": 15000.0}, {"date": "2015-03-13", "close": 0.88, "volume": 53300.0}, {"date": "2015-03-16", "close": 0.9, "volume": 556.0}, {"date": "2015-03-19", "close": 0.81, "volume": 5000.0}, {"date": "2015-03-24", "close": 0.85, "volume": 22500.0}, {"date": "2015-03-25", "close": 0.89, "volume": 23000.0}, {"date": "2015-03-27", "close": 0.89, "volume": 4000.0}, {"date": "2015-03-30", "close": 0.9, "volume": 5667.0}, {"date": "2015-04-02", "close": 0.9, "volume": 1668.0}, {"date": "2015-04-07", "close": 0.9, "volume": 17109.0}, {"date": "2015-04-13", "close": 0.9, "volume": 1668.0}, {"date": "2015-04-14", "close": 0.905, "volume": 10360.0}, {"date": "2015-04-15", "close": 0.93, "volume": 629.0}, {"date": "2015-04-16", "close": 0.94, "volume": 9562.0}, {"date": "2015-04-17", "close": 0.94, "volume": 15000.0}, {"date": "2015-04-23", "close": 0.95, "volume": 7500.0}, {"date": "2015-04-30", "close": 1.05, "volume": 11000.0}, {"date": "2015-05-04", "close": 1.04, "volume": 111.0}, {"date": "2015-05-05", "close": 1.0, "volume": 18635.0}, {"date": "2015-05-08", "close": 1.0, "volume": 5000.0}, {"date": "2015-05-11", "close": 1.0, "volume": 4343.0}, {"date": "2015-05-14", "close": 1.05, "volume": 5414.0}, {"date": "2015-05-15", "close": 1.0, "volume": 5960.0}, {"date": "2015-05-19", "close": 1.05, "volume": 938.0}, {"date": "2015-06-03", "close": 1.05, "volume": 30600.0}, {"date": "2015-06-04", "close": 1.1, "volume": 102715.0}, {"date": "2015-06-15", "close": 1.13, "volume": 1000.0}, {"date": "2015-06-19", "close": 1.15, "volume": 5055.0}, {"date": "2015-06-22", "close": 1.2, "volume": 820.0}, {"date": "2015-06-23", "close": 1.2, "volume": 1616.0}, {"date": "2015-06-24", "close": 1.2, "volume": 7609.0}, {"date": "2015-06-26", "close": 1.2, "volume": 16391.0}, {"date": "2015-06-29", "close": 1.13, "volume": 5214.0}, {"date": "2015-06-30", "close": 1.1, "volume": 6818.0}, {"date": "2015-07-01", "close": 1.1, "volume": 500.0}, {"date": "2015-07-02", "close": 1.1, "volume": 2301.0}, {"date": "2015-07-07", "close": 1.1, "volume": 4199.0}, {"date": "2015-07-31", "close": 1.0, "volume": 34805.0}, {"date": "2015-08-03", "close": 1.0, "volume": 2000.0}, {"date": "2015-08-05", "close": 1.05, "volume": 25000.0}, {"date": "2015-08-07", "close": 1.05, "volume": 5808.0}, {"date": "2015-08-10", "close": 1.05, "volume": 3000.0}, {"date": "2015-08-13", "close": 1.15, "volume": 10000.0}, {"date": "2015-08-19", "close": 1.1, "volume": 9990.0}, {"date": "2015-08-26", "close": 1.1, "volume": 2000.0}, {"date": "2015-08-27", "close": 1.1, "volume": 3690.0}, {"date": "2015-08-28", "close": 1.0, "volume": 20000.0}, {"date": "2015-08-31", "close": 1.1, "volume": 1310.0}, {"date": "2015-09-03", "close": 1.12, "volume": 1000.0}, {"date": "2015-09-14", "close": 1.15, "volume": 2500.0}, {"date": "2015-09-15", "close": 1.17, "volume": 1000.0}, {"date": "2015-09-16", "close": 1.17, "volume": 767.0}, {"date": "2015-09-18", "close": 1.19, "volume": 6346.0}, {"date": "2015-09-21", "close": 1.19, "volume": 2000.0}, {"date": "2015-09-22", "close": 1.2, "volume": 7305.0}, {"date": "2015-09-23", "close": 1.23, "volume": 9500.0}, {"date": "2015-09-24", "close": 1.11, "volume": 2100.0}, {"date": "2015-09-25", "close": 1.125, "volume": 1000.0}, {"date": "2015-09-28", "close": 1.2, "volume": 750.0}, {"date": "2015-09-29", "close": 1.2, "volume": 4500.0}, {"date": "2015-09-30", "close": 1.19, "volume": 65686.0}, {"date": "2015-10-01", "close": 1.15, "volume": 6100.0}, {"date": "2015-10-05", "close": 1.2, "volume": 8316.0}, {"date": "2015-10-14", "close": 1.195, "volume": 8350.0}, {"date": "2015-10-19", "close": 1.195, "volume": 1656.0}, {"date": "2015-10-20", "close": 1.195, "volume": 2493.0}, {"date": "2015-10-21", "close": 1.195, "volume": 825.0}, {"date": "2015-10-23", "close": 1.195, "volume": 2676.0}, {"date": "2015-10-28", "close": 1.19, "volume": 301106.0}, {"date": "2015-10-29", "close": 1.2, "volume": 15670.0}, {"date": "2015-10-30", "close": 1.2, "volume": 24959.0}, {"date": "2015-11-02", "close": 1.2, "volume": 4820.0}, {"date": "2015-11-03", "close": 1.21, "volume": 11180.0}, {"date": "2015-11-04", "close": 1.22, "volume": 3592.0}, {"date": "2015-11-05", "close": 1.22, "volume": 4738.0}, {"date": "2015-11-06", "close": 1.25, "volume": 3150.0}, {"date": "2015-11-09", "close": 1.26, "volume": 2000.0}, {"date": "2015-11-10", "close": 1.26, "volume": 992.0}, {"date": "2015-11-11", "close": 1.26, "volume": 3302.0}, {"date": "2015-11-12", "close": 1.3, "volume": 6110.0}, {"date": "2015-11-13", "close": 1.3, "volume": 34435.0}, {"date": "2015-11-16", "close": 1.3, "volume": 11715.0}, {"date": "2015-11-23", "close": 1.35, "volume": 4500.0}, {"date": "2015-11-24", "close": 1.4, "volume": 19504.0}, {"date": "2015-11-25", "close": 1.42, "volume": 4000.0}, {"date": "2015-11-26", "close": 1.42, "volume": 3510.0}, {"date": "2015-11-30", "close": 1.4, "volume": 3647.0}, {"date": "2015-12-01", "close": 1.4, "volume": 1750.0}, {"date": "2015-12-08", "close": 1.3, "volume": 15755.0}, {"date": "2015-12-14", "close": 1.3, "volume": 6715.0}, {"date": "2015-12-15", "close": 1.305, "volume": 833.0}, {"date": "2015-12-21", "close": 1.35, "volume": 6204.0}, {"date": "2015-12-24", "close": 1.42, "volume": 16000.0}, {"date": "2015-12-29", "close": 1.42, "volume": 5500.0}, {"date": "2015-12-30", "close": 1.45, "volume": 5170.0}, {"date": "2015-12-31", "close": 1.45, "volume": 345.0}, {"date": "2016-01-04", "close": 1.44, "volume": 2828.0}, {"date": "2016-01-06", "close": 1.44, "volume": 35647.0}, {"date": "2016-01-08", "close": 1.35, "volume": 20743.0}, {"date": "2016-01-11", "close": 1.38, "volume": 720.0}, {"date": "2016-01-18", "close": 1.4, "volume": 6000.0}, {"date": "2016-01-19", "close": 1.31, "volume": 5464.0}, {"date": "2016-01-21", "close": 1.35, "volume": 3000.0}, {"date": "2016-02-03", "close": 1.31, "volume": 3000.0}, {"date": "2016-02-04", "close": 1.35, "volume": 10000.0}, {"date": "2016-02-11", "close": 1.35, "volume": 4000.0}, {"date": "2016-02-12", "close": 1.31, "volume": 5100.0}, {"date": "2016-02-15", "close": 1.35, "volume": 18600.0}, {"date": "2016-02-16", "close": 1.35, "volume": 6000.0}, {"date": "2016-02-17", "close": 1.35, "volume": 5000.0}, {"date": "2016-02-18", "close": 1.4, "volume": 6000.0}, {"date": "2016-02-19", "close": 1.5, "volume": 73500.0}, {"date": "2016-02-23", "close": 1.48, "volume": 2653.0}, {"date": "2016-02-24", "close": 1.5, "volume": 28347.0}, {"date": "2016-02-25", "close": 1.5, "volume": 14575.0}, {"date": "2016-02-26", "close": 1.51, "volume": 313.0}, {"date": "2016-02-29", "close": 1.54, "volume": 400.0}, {"date": "2016-03-01", "close": 1.75, "volume": 33741.0}, {"date": "2016-03-02", "close": 1.61, "volume": 13562.0}, {"date": "2016-03-03", "close": 1.62, "volume": 757.0}, {"date": "2016-03-04", "close": 1.79, "volume": 3143.0}, {"date": "2016-03-07", "close": 1.79, "volume": 6245.0}, {"date": "2016-03-08", "close": 1.79, "volume": 5202.0}, {"date": "2016-03-09", "close": 1.9, "volume": 82140.0}, {"date": "2016-03-10", "close": 1.95, "volume": 11265.0}, {"date": "2016-03-11", "close": 1.95, "volume": 3543.0}, {"date": "2016-03-14", "close": 1.91, "volume": 10709.0}, {"date": "2016-03-15", "close": 1.9, "volume": 2494.0}, {"date": "2016-03-17", "close": 1.7, "volume": 4334.0}, {"date": "2016-03-18", "close": 1.84, "volume": 4641.0}, {"date": "2016-03-21", "close": 1.84, "volume": 159.0}, {"date": "2016-03-30", "close": 1.62, "volume": 2217.0}, {"date": "2016-04-01", "close": 1.6, "volume": 2520.0}, {"date": "2016-04-04", "close": 1.58, "volume": 10000.0}, {"date": "2016-04-05", "close": 1.74, "volume": 9549.0}, {"date": "2016-04-06", "close": 1.74, "volume": 372.0}, {"date": "2016-04-11", "close": 1.89, "volume": 3259.0}, {"date": "2016-04-13", "close": 1.87, "volume": 800.0}, {"date": "2016-04-14", "close": 1.8, "volume": 3543.0}, {"date": "2016-04-18", "close": 1.9, "volume": 5000.0}, {"date": "2016-04-19", "close": 1.93, "volume": 8000.0}, {"date": "2016-04-20", "close": 1.89, "volume": 2000.0}, {"date": "2016-04-21", "close": 1.92, "volume": 1000.0}, {"date": "2016-04-22", "close": 2.0, "volume": 13019.0}, {"date": "2016-04-26", "close": 2.0, "volume": 12000.0}, {"date": "2016-04-27", "close": 2.02, "volume": 31481.0}, {"date": "2016-04-28", "close": 2.08, "volume": 1750.0}, {"date": "2016-05-03", "close": 2.0, "volume": 10000.0}, {"date": "2016-05-04", "close": 2.05, "volume": 3000.0}, {"date": "2016-05-06", "close": 1.96, "volume": 4390.0}, {"date": "2016-05-09", "close": 1.95, "volume": 13049.0}, {"date": "2016-05-10", "close": 1.99, "volume": 15838.0}, {"date": "2016-05-11", "close": 1.99, "volume": 6269.0}, {"date": "2016-05-13", "close": 2.02, "volume": 17845.0}, {"date": "2016-05-16", "close": 2.03, "volume": 51932.0}, {"date": "2016-05-18", "close": 2.08, "volume": 1000.0}, {"date": "2016-05-19", "close": 2.08, "volume": 2404.0}, {"date": "2016-05-20", "close": 2.04, "volume": 4434.0}, {"date": "2016-05-23", "close": 2.08, "volume": 62742.0}, {"date": "2016-05-24", "close": 2.04, "volume": 1522.0}, {"date": "2016-05-25", "close": 2.1, "volume": 17305.0}, {"date": "2016-05-26", "close": 2.1, "volume": 8289.0}, {"date": "2016-05-27", "close": 2.15, "volume": 43147.0}, {"date": "2016-05-30", "close": 2.3, "volume": 26563.0}, {"date": "2016-05-31", "close": 2.28, "volume": 95735.0}, {"date": "2016-06-01", "close": 2.35, "volume": 2908.0}, {"date": "2016-06-02", "close": 2.14, "volume": 7500.0}, {"date": "2016-06-06", "close": 2.25, "volume": 22000.0}, {"date": "2016-06-08", "close": 2.3, "volume": 10000.0}, {"date": "2016-06-09", "close": 2.3, "volume": 10000.0}, {"date": "2016-06-10", "close": 2.33, "volume": 2100.0}, {"date": "2016-06-14", "close": 2.33, "volume": 3301.0}, {"date": "2016-06-15", "close": 2.3, "volume": 5431.0}, {"date": "2016-06-16", "close": 2.3, "volume": 19455.0}, {"date": "2016-06-17", "close": 2.25, "volume": 14900.0}, {"date": "2016-06-20", "close": 2.3, "volume": 2431.0}, {"date": "2016-06-21", "close": 2.25, "volume": 718.0}, {"date": "2016-06-22", "close": 2.33, "volume": 3632.0}, {"date": "2016-06-23", "close": 2.33, "volume": 5145.0}, {"date": "2016-06-24", "close": 2.33, "volume": 21322.0}, {"date": "2016-06-27", "close": 2.34, "volume": 4273.0}, {"date": "2016-06-28", "close": 2.3, "volume": 1000.0}, {"date": "2016-06-29", "close": 2.3, "volume": 1015.0}, {"date": "2016-06-30", "close": 2.33, "volume": 16180.0}, {"date": "2016-07-01", "close": 2.35, "volume": 23000.0}, {"date": "2016-07-04", "close": 2.39, "volume": 15713.0}, {"date": "2016-07-05", "close": 2.45, "volume": 29000.0}, {"date": "2016-07-06", "close": 2.5, "volume": 17268.0}, {"date": "2016-07-07", "close": 2.56, "volume": 9220.0}, {"date": "2016-07-08", "close": 2.63, "volume": 35993.0}, {"date": "2016-07-11", "close": 2.61, "volume": 11950.0}, {"date": "2016-07-12", "close": 2.7, "volume": 44992.0}, {"date": "2016-07-13", "close": 2.61, "volume": 14714.0}, {"date": "2016-07-14", "close": 2.65, "volume": 1886.0}, {"date": "2016-07-15", "close": 2.7, "volume": 4626.0}, {"date": "2016-07-18", "close": 2.7, "volume": 17949.0}, {"date": "2016-07-19", "close": 2.56, "volume": 16604.0}, {"date": "2016-07-21", "close": 2.62, "volume": 2000.0}, {"date": "2016-07-22", "close": 2.59, "volume": 8400.0}, {"date": "2016-07-26", "close": 2.6, "volume": 381.0}, {"date": "2016-07-28", "close": 2.59, "volume": 7000.0}, {"date": "2016-08-01", "close": 2.75, "volume": 35205.0}, {"date": "2016-08-02", "close": 2.75, "volume": 1189.0}, {"date": "2016-08-03", "close": 2.64, "volume": 1134.0}, {"date": "2016-08-05", "close": 2.68, "volume": 10400.0}, {"date": "2016-08-08", "close": 2.74, "volume": 3495.0}, {"date": "2016-08-09", "close": 2.64, "volume": 7039.0}, {"date": "2016-08-12", "close": 2.37, "volume": 24251.0}, {"date": "2016-08-15", "close": 2.37, "volume": 37008.0}, {"date": "2016-08-16", "close": 2.48, "volume": 2055.0}, {"date": "2016-08-17", "close": 2.46, "volume": 8076.0}, {"date": "2016-08-18", "close": 2.3, "volume": 17700.0}, {"date": "2016-08-19", "close": 2.35, "volume": 2298.0}, {"date": "2016-08-22", "close": 2.35, "volume": 1720.0}, {"date": "2016-08-23", "close": 2.39, "volume": 30827.0}, {"date": "2016-08-24", "close": 2.55, "volume": 19000.0}, {"date": "2016-08-25", "close": 2.6, "volume": 3249.0}, {"date": "2016-08-26", "close": 2.35, "volume": 4350.0}, {"date": "2016-08-29", "close": 2.5, "volume": 2000.0}, {"date": "2016-08-30", "close": 2.6, "volume": 2000.0}, {"date": "2016-08-31", "close": 2.15, "volume": 44107.0}, {"date": "2016-09-01", "close": 2.25, "volume": 96421.0}, {"date": "2016-09-02", "close": 2.25, "volume": 736.0}, {"date": "2016-09-05", "close": 2.1, "volume": 33806.0}, {"date": "2016-09-06", "close": 2.2, "volume": 28489.0}, {"date": "2016-09-07", "close": 2.3, "volume": 32500.0}, {"date": "2016-09-08", "close": 2.32, "volume": 10000.0}, {"date": "2016-09-09", "close": 2.2, "volume": 1133.0}, {"date": "2016-09-12", "close": 2.2, "volume": 5787.0}, {"date": "2016-09-13", "close": 2.33, "volume": 33284.0}, {"date": "2016-09-14", "close": 2.29, "volume": 29825.0}, {"date": "2016-09-16", "close": 2.4, "volume": 33925.0}, {"date": "2016-09-19", "close": 2.33, "volume": 4700.0}, {"date": "2016-09-20", "close": 2.4, "volume": 42023.0}, {"date": "2016-09-21", "close": 2.41, "volume": 13225.0}, {"date": "2016-09-23", "close": 2.37, "volume": 44.0}, {"date": "2016-09-26", "close": 2.43, "volume": 3931.0}, {"date": "2016-09-27", "close": 2.45, "volume": 36.0}, {"date": "2016-09-28", "close": 2.42, "volume": 26000.0}, {"date": "2016-09-29", "close": 2.45, "volume": 2040.0}, {"date": "2016-09-30", "close": 2.44, "volume": 14.0}, {"date": "2016-10-03", "close": 2.43, "volume": 9.0}, {"date": "2016-10-04", "close": 2.45, "volume": 7779.0}, {"date": "2016-10-05", "close": 2.44, "volume": 5.0}, {"date": "2016-10-07", "close": 2.3, "volume": 7282.0}, {"date": "2016-10-11", "close": 2.22, "volume": 77680.0}, {"date": "2016-10-12", "close": 2.28, "volume": 27066.0}, {"date": "2016-10-14", "close": 2.29, "volume": 13000.0}, {"date": "2016-10-18", "close": 2.29, "volume": 10000.0}, {"date": "2016-10-19", "close": 2.29, "volume": 687.0}, {"date": "2016-10-20", "close": 2.3, "volume": 2822.0}, {"date": "2016-10-21", "close": 2.33, "volume": 5309.0}, {"date": "2016-10-24", "close": 2.3, "volume": 648.0}, {"date": "2016-10-25", "close": 2.3, "volume": 24650.0}, {"date": "2016-10-26", "close": 2.35, "volume": 1500.0}, {"date": "2016-10-31", "close": 2.28, "volume": 31512.0}, {"date": "2016-11-01", "close": 2.26, "volume": 1200.0}, {"date": "2016-11-02", "close": 2.31, "volume": 216100.0}, {"date": "2016-11-03", "close": 2.21, "volume": 14576.0}, {"date": "2016-11-04", "close": 2.12, "volume": 20831.0}, {"date": "2016-11-07", "close": 2.12, "volume": 1500.0}, {"date": "2016-11-08", "close": 2.23, "volume": 8511.0}, {"date": "2016-11-09", "close": 2.12, "volume": 71611.0}, {"date": "2016-11-10", "close": 2.15, "volume": 1850.0}, {"date": "2016-11-11", "close": 2.15, "volume": 11667.0}, {"date": "2016-11-14", "close": 2.2, "volume": 21445.0}, {"date": "2016-11-16", "close": 2.0, "volume": 19907.0}, {"date": "2016-11-17", "close": 2.01, "volume": 17518.0}, {"date": "2016-11-18", "close": 2.1, "volume": 13000.0}, {"date": "2016-11-21", "close": 2.06, "volume": 36523.0}, {"date": "2016-11-23", "close": 2.01, "volume": 10251.0}, {"date": "2016-11-24", "close": 2.03, "volume": 5000.0}, {"date": "2016-11-30", "close": 2.01, "volume": 480.0}, {"date": "2016-12-01", "close": 1.83, "volume": 14207.0}, {"date": "2016-12-02", "close": 1.82, "volume": 47003.0}, {"date": "2016-12-05", "close": 1.84, "volume": 16412.0}, {"date": "2016-12-06", "close": 1.85, "volume": 14536.0}, {"date": "2016-12-07", "close": 1.88, "volume": 15376.0}, {"date": "2016-12-08", "close": 1.94, "volume": 19944.0}, {"date": "2016-12-09", "close": 1.85, "volume": 10000.0}, {"date": "2016-12-14", "close": 1.95, "volume": 14600.0}, {"date": "2016-12-16", "close": 1.94, "volume": 654.0}, {"date": "2016-12-19", "close": 1.96, "volume": 4507.0}, {"date": "2016-12-22", "close": 1.92, "volume": 18744.0}, {"date": "2016-12-28", "close": 1.9, "volume": 10319.0}, {"date": "2017-01-03", "close": 1.87, "volume": 2645.0}, {"date": "2017-01-04", "close": 1.82, "volume": 9964.0}, {"date": "2017-01-09", "close": 1.8, "volume": 7976.0}, {"date": "2017-01-11", "close": 1.77, "volume": 5162.0}, {"date": "2017-01-12", "close": 1.75, "volume": 5145.0}, {"date": "2017-01-16", "close": 1.65, "volume": 18532.0}, {"date": "2017-01-17", "close": 1.65, "volume": 1995.0}, {"date": "2017-01-18", "close": 1.65, "volume": 10005.0}, {"date": "2017-01-19", "close": 1.75, "volume": 10283.0}, {"date": "2017-01-20", "close": 1.75, "volume": 2000.0}, {"date": "2017-02-01", "close": 1.61, "volume": 2217.0}, {"date": "2017-02-02", "close": 1.74, "volume": 4101.0}, {"date": "2017-02-07", "close": 1.75, "volume": 5633.0}, {"date": "2017-02-17", "close": 1.735, "volume": 7212.0}, {"date": "2017-02-20", "close": 1.707, "volume": 10400.0}, {"date": "2017-02-21", "close": 1.73, "volume": 8160.0}, {"date": "2017-02-22", "close": 1.73, "volume": 1.0}, {"date": "2017-02-27", "close": 1.74, "volume": 5628.0}, {"date": "2017-02-28", "close": 1.815, "volume": 15354.0}, {"date": "2017-03-01", "close": 1.85, "volume": 5136.0}, {"date": "2017-03-10", "close": 1.9, "volume": 11525.0}, {"date": "2017-03-13", "close": 1.94, "volume": 12895.0}, {"date": "2017-03-14", "close": 1.97, "volume": 2500.0}, {"date": "2017-03-15", "close": 1.97, "volume": 2.0}, {"date": "2017-03-16", "close": 1.75, "volume": 6494.0}, {"date": "2017-03-17", "close": 1.75, "volume": 10762.0}, {"date": "2017-03-20", "close": 1.7, "volume": 2000.0}, {"date": "2017-03-21", "close": 1.66, "volume": 19088.0}, {"date": "2017-03-22", "close": 1.7, "volume": 11557.0}, {"date": "2017-03-23", "close": 1.7, "volume": 2687.0}, {"date": "2017-03-29", "close": 1.72, "volume": 1978.0}, {"date": "2017-03-30", "close": 1.73, "volume": 14399.0}, {"date": "2017-04-05", "close": 1.76, "volume": 870.0}, {"date": "2017-04-06", "close": 1.76, "volume": 1729.0}, {"date": "2017-04-10", "close": 1.8, "volume": 1000.0}, {"date": "2017-04-12", "close": 1.7, "volume": 378.0}, {"date": "2017-04-13", "close": 1.7, "volume": 250.0}, {"date": "2017-04-19", "close": 1.7, "volume": 3200.0}, {"date": "2017-04-20", "close": 1.65, "volume": 4796.0}, {"date": "2017-04-24", "close": 1.65, "volume": 4000.0}, {"date": "2017-04-27", "close": 1.61, "volume": 1800.0}, {"date": "2017-04-28", "close": 1.6, "volume": 16025.0}, {"date": "2017-05-01", "close": 1.51, "volume": 1000.0}, {"date": "2017-05-02", "close": 1.55, "volume": 5000.0}, {"date": "2017-05-05", "close": 1.54, "volume": 16000.0}, {"date": "2017-05-12", "close": 1.56, "volume": 2000.0}, {"date": "2017-05-15", "close": 1.6, "volume": 21008.0}, {"date": "2017-05-16", "close": 1.68, "volume": 14500.0}, {"date": "2017-05-19", "close": 1.695, "volume": 157.0}, {"date": "2017-05-23", "close": 1.65, "volume": 4184.0}, {"date": "2017-05-26", "close": 1.55, "volume": 824.0}, {"date": "2017-05-30", "close": 1.6, "volume": 480.0}, {"date": "2017-05-31", "close": 1.6, "volume": 7000.0}, {"date": "2017-06-01", "close": 1.54, "volume": 39214.0}, {"date": "2017-06-02", "close": 1.54, "volume": 610.0}, {"date": "2017-06-09", "close": 1.54, "volume": 2000.0}, {"date": "2017-06-14", "close": 1.51, "volume": 3250.0}, {"date": "2017-06-15", "close": 1.5, "volume": 8316.0}, {"date": "2017-06-19", "close": 1.5, "volume": 15449.0}, {"date": "2017-06-29", "close": 1.5, "volume": 6602.0}, {"date": "2017-07-13", "close": 1.6, "volume": 7800.0}, {"date": "2017-07-17", "close": 1.54, "volume": 1243.0}, {"date": "2017-07-26", "close": 1.55, "volume": 10000.0}, {"date": "2017-08-03", "close": 1.5, "volume": 2000.0}, {"date": "2017-08-04", "close": 1.5, "volume": 1244.0}, {"date": "2017-08-08", "close": 1.5, "volume": 2500.0}, {"date": "2017-08-09", "close": 1.55, "volume": 400.0}, {"date": "2017-08-17", "close": 1.56, "volume": 15513.0}, {"date": "2017-08-22", "close": 1.6, "volume": 917.0}, {"date": "2017-08-25", "close": 1.78, "volume": 48195.0}, {"date": "2017-08-28", "close": 1.75, "volume": 4600.0}, {"date": "2017-09-06", "close": 1.75, "volume": 1883.0}, {"date": "2017-09-07", "close": 1.75, "volume": 3.0}, {"date": "2017-09-08", "close": 1.75, "volume": 5007.0}, {"date": "2017-09-11", "close": 1.75, "volume": 13.0}, {"date": "2017-09-12", "close": 1.73, "volume": 571.0}, {"date": "2017-09-13", "close": 1.73, "volume": 168.0}, {"date": "2017-09-14", "close": 1.75, "volume": 13793.0}, {"date": "2017-09-18", "close": 1.73, "volume": 3500.0}, {"date": "2017-09-19", "close": 1.73, "volume": 32575.0}, {"date": "2017-09-20", "close": 1.73, "volume": 20.0}, {"date": "2017-09-22", "close": 1.72, "volume": 6250.0}, {"date": "2017-09-25", "close": 1.73, "volume": 3534.0}, {"date": "2017-09-27", "close": 1.73, "volume": 6920.0}, {"date": "2017-09-28", "close": 1.73, "volume": 10000.0}, {"date": "2017-10-03", "close": 1.75, "volume": 21573.0}, {"date": "2017-10-05", "close": 1.75, "volume": 650.0}, {"date": "2017-10-06", "close": 1.76, "volume": 11000.0}, {"date": "2017-10-09", "close": 1.775, "volume": 2089.0}, {"date": "2017-10-11", "close": 1.78, "volume": 1351.0}, {"date": "2017-10-13", "close": 1.78, "volume": 15000.0}, {"date": "2017-10-16", "close": 1.8, "volume": 25000.0}, {"date": "2017-11-01", "close": 1.8, "volume": 26243.0}, {"date": "2017-11-02", "close": 1.8, "volume": 20000.0}, {"date": "2017-11-03", "close": 1.82, "volume": 33306.0}, {"date": "2017-11-06", "close": 1.82, "volume": 30000.0}, {"date": "2017-11-07", "close": 1.83, "volume": 5130.0}, {"date": "2017-11-09", "close": 1.82, "volume": 5000.0}, {"date": "2017-11-13", "close": 1.8, "volume": 2300.0}, {"date": "2017-11-14", "close": 1.83, "volume": 20000.0}, {"date": "2017-11-15", "close": 1.8, "volume": 5000.0}, {"date": "2017-11-20", "close": 1.75, "volume": 20000.0}, {"date": "2017-11-21", "close": 1.75, "volume": 50000.0}, {"date": "2017-11-22", "close": 1.85, "volume": 7454.0}, {"date": "2017-11-24", "close": 1.78, "volume": 600.0}, {"date": "2017-11-30", "close": 1.78, "volume": 19600.0}, {"date": "2017-12-01", "close": 1.8, "volume": 300.0}, {"date": "2017-12-12", "close": 1.8, "volume": 6180.0}, {"date": "2017-12-19", "close": 1.77, "volume": 5000.0}, {"date": "2017-12-29", "close": 1.76, "volume": 5377.0}, {"date": "2018-01-08", "close": 1.76, "volume": 515.0}, {"date": "2018-01-09", "close": 1.76, "volume": 5000.0}, {"date": "2018-01-10", "close": 1.8, "volume": 7000.0}, {"date": "2018-01-11", "close": 1.82, "volume": 10000.0}, {"date": "2018-01-15", "close": 1.825, "volume": 6718.0}, {"date": "2018-01-18", "close": 1.78, "volume": 8122.0}, {"date": "2018-01-29", "close": 1.76, "volume": 24494.0}, {"date": "2018-01-30", "close": 1.76, "volume": 511.0}, {"date": "2018-01-31", "close": 1.76, "volume": 1721.0}, {"date": "2018-02-06", "close": 1.75, "volume": 3000.0}, {"date": "2018-02-08", "close": 1.73, "volume": 3067.0}, {"date": "2018-02-09", "close": 1.73, "volume": 5000.0}, {"date": "2018-02-12", "close": 1.735, "volume": 5332.0}, {"date": "2018-02-14", "close": 1.795, "volume": 911.0}, {"date": "2018-02-15", "close": 1.795, "volume": 89.0}, {"date": "2018-02-16", "close": 1.78, "volume": 5000.0}, {"date": "2018-02-19", "close": 1.795, "volume": 288.0}, {"date": "2018-03-06", "close": 1.795, "volume": 10000.0}, {"date": "2018-03-07", "close": 1.8, "volume": 19615.0}, {"date": "2018-03-15", "close": 1.8, "volume": 2900.0}, {"date": "2018-03-16", "close": 1.8, "volume": 5000.0}, {"date": "2018-03-19", "close": 1.8, "volume": 5008.0}, {"date": "2018-03-23", "close": 1.7, "volume": 8000.0}, {"date": "2018-04-04", "close": 1.83, "volume": 50000.0}, {"date": "2018-04-13", "close": 1.85, "volume": 10376.0}, {"date": "2018-04-17", "close": 1.7, "volume": 5000.0}, {"date": "2018-05-01", "close": 1.8, "volume": 224.0}, {"date": "2018-05-02", "close": 1.795, "volume": 26.0}, {"date": "2018-05-04", "close": 1.805, "volume": 10038.0}, {"date": "2018-05-07", "close": 1.795, "volume": 2.0}, {"date": "2018-05-16", "close": 1.75, "volume": 1000.0}, {"date": "2018-05-31", "close": 1.81, "volume": 10000.0}, {"date": "2018-06-01", "close": 1.795, "volume": 1400.0}, {"date": "2018-06-06", "close": 1.65, "volume": 2200.0}, {"date": "2018-06-07", "close": 1.655, "volume": 84.0}, {"date": "2018-06-12", "close": 1.65, "volume": 2249.0}, {"date": "2018-06-19", "close": 1.65, "volume": 512.0}, {"date": "2018-06-22", "close": 1.75, "volume": 12857.0}, {"date": "2018-07-02", "close": 1.7, "volume": 687.0}, {"date": "2018-07-03", "close": 1.675, "volume": 173.0}, {"date": "2018-07-04", "close": 1.7, "volume": 20173.0}, {"date": "2018-07-05", "close": 1.7, "volume": 20000.0}, {"date": "2018-07-09", "close": 1.7, "volume": 63000.0}, {"date": "2018-07-10", "close": 1.7, "volume": 20000.0}, {"date": "2018-07-30", "close": 1.7, "volume": 450.0}, {"date": "2018-07-31", "close": 1.65, "volume": 1494.0}, {"date": "2018-08-15", "close": 1.55, "volume": 972.0}, {"date": "2018-08-20", "close": 1.5, "volume": 923.0}, {"date": "2018-08-28", "close": 1.44, "volume": 12178.0}, {"date": "2018-08-30", "close": 1.5, "volume": 500.0}, {"date": "2018-08-31", "close": 1.46, "volume": 555.0}, {"date": "2018-09-03", "close": 1.46, "volume": 6000.0}, {"date": "2018-09-06", "close": 1.5, "volume": 4329.0}, {"date": "2018-09-11", "close": 1.52, "volume": 2781.0}, {"date": "2018-09-12", "close": 1.55, "volume": 2543.0}, {"date": "2018-09-20", "close": 1.6, "volume": 11000.0}, {"date": "2018-09-26", "close": 1.65, "volume": 15000.0}, {"date": "2018-10-09", "close": 1.7, "volume": 13583.0}, {"date": "2018-10-11", "close": 1.7, "volume": 3850.0}, {"date": "2018-11-23", "close": 1.68, "volume": 393.0}, {"date": "2018-11-30", "close": 1.2, "volume": 2000.0}, {"date": "2018-12-10", "close": 1.26, "volume": 5000.0}, {"date": "2018-12-11", "close": 1.26, "volume": 800.0}, {"date": "2018-12-19", "close": 1.22, "volume": 22750.0}, {"date": "2018-12-20", "close": 1.23, "volume": 2000.0}, {"date": "2018-12-21", "close": 1.23, "volume": 2800.0}, {"date": "2018-12-28", "close": 1.21, "volume": 15000.0}, {"date": "2018-12-31", "close": 1.18, "volume": 1076.0}, {"date": "2019-01-02", "close": 1.2, "volume": 3000.0}, {"date": "2019-01-03", "close": 1.2, "volume": 10001.0}, {"date": "2019-01-04", "close": 1.25, "volume": 80844.0}, {"date": "2019-01-14", "close": 1.25, "volume": 5000.0}, {"date": "2019-01-17", "close": 1.26, "volume": 6453.0}, {"date": "2019-01-21", "close": 1.31, "volume": 2000.0}, {"date": "2019-01-22", "close": 1.31, "volume": 3291.0}, {"date": "2019-01-29", "close": 1.4, "volume": 29656.0}, {"date": "2019-01-31", "close": 1.4, "volume": 20000.0}, {"date": "2019-02-05", "close": 1.45, "volume": 2500.0}, {"date": "2019-02-12", "close": 1.45, "volume": 3880.0}, {"date": "2019-02-15", "close": 1.45, "volume": 4297.0}, {"date": "2019-02-21", "close": 1.45, "volume": 816.0}, {"date": "2019-02-27", "close": 1.47, "volume": 6500.0}, {"date": "2019-03-01", "close": 1.52, "volume": 22413.0}, {"date": "2019-03-05", "close": 1.52, "volume": 469.0}, {"date": "2019-03-07", "close": 1.5, "volume": 1822.0}, {"date": "2019-03-18", "close": 1.51, "volume": 5000.0}, {"date": "2019-04-01", "close": 1.5, "volume": 2469.0}, {"date": "2019-04-12", "close": 1.52, "volume": 13606.0}, {"date": "2019-04-15", "close": 1.6, "volume": 6322.0}, {"date": "2019-04-17", "close": 1.6, "volume": 1000.0}, {"date": "2019-04-24", "close": 1.6, "volume": 1033.0}, {"date": "2019-04-26", "close": 1.6, "volume": 3344.0}, {"date": "2019-05-02", "close": 1.59, "volume": 5553.0}, {"date": "2019-05-15", "close": 1.5, "volume": 1589.0}, {"date": "2019-05-16", "close": 1.46, "volume": 2590.0}, {"date": "2019-05-17", "close": 1.39, "volume": 10296.0}, {"date": "2019-05-31", "close": 1.35, "volume": 303.0}, {"date": "2019-06-03", "close": 1.35, "volume": 236.0}, {"date": "2019-06-05", "close": 1.35, "volume": 3053.0}, {"date": "2019-06-14", "close": 1.35, "volume": 13700.0}, {"date": "2019-06-17", "close": 1.35, "volume": 6300.0}, {"date": "2019-06-19", "close": 1.38, "volume": 10000.0}, {"date": "2019-06-20", "close": 1.5, "volume": 25410.0}, {"date": "2019-06-24", "close": 1.495, "volume": 5140.0}, {"date": "2019-06-25", "close": 1.4, "volume": 18629.0}, {"date": "2019-06-26", "close": 1.44, "volume": 78109.0}, {"date": "2019-07-17", "close": 1.42, "volume": 10000.0}, {"date": "2019-07-31", "close": 1.45, "volume": 42000.0}, {"date": "2019-08-14", "close": 1.3, "volume": 5060.0}, {"date": "2019-08-15", "close": 1.23, "volume": 10898.0}, {"date": "2019-08-19", "close": 1.23, "volume": 417.0}, {"date": "2019-08-20", "close": 1.39, "volume": 1920.0}, {"date": "2019-08-21", "close": 1.39, "volume": 7293.0}, {"date": "2019-08-22", "close": 1.39, "volume": 10000.0}, {"date": "2019-09-03", "close": 1.39, "volume": 10428.0}, {"date": "2019-09-10", "close": 1.3, "volume": 1300.0}, {"date": "2019-09-16", "close": 1.445, "volume": 28837.0}, {"date": "2019-09-17", "close": 1.445, "volume": 6895.0}, {"date": "2019-09-18", "close": 1.445, "volume": 10000.0}, {"date": "2019-09-19", "close": 1.445, "volume": 3099.0}, {"date": "2019-09-20", "close": 1.445, "volume": 10006.0}, {"date": "2019-09-27", "close": 1.445, "volume": 27594.0}, {"date": "2019-10-03", "close": 1.455, "volume": 30000.0}, {"date": "2019-10-08", "close": 1.45, "volume": 5000.0}, {"date": "2019-10-11", "close": 1.205, "volume": 1000.0}, {"date": "2019-10-18", "close": 1.25, "volume": 10000.0}, {"date": "2019-10-29", "close": 1.3, "volume": 392.0}, {"date": "2019-11-22", "close": 1.16, "volume": 2408.0}, {"date": "2019-11-26", "close": 1.27, "volume": 4000.0}, {"date": "2019-11-27", "close": 1.27, "volume": 2042.0}, {"date": "2019-11-29", "close": 1.15, "volume": 957.0}, {"date": "2019-12-04", "close": 1.15, "volume": 393.0}, {"date": "2019-12-13", "close": 1.335, "volume": 7170.0}, {"date": "2020-01-09", "close": 1.3, "volume": 3235.0}, {"date": "2020-01-10", "close": 1.15, "volume": 46808.0}, {"date": "2020-01-13", "close": 1.2, "volume": 14494.0}, {"date": "2020-01-20", "close": 1.2, "volume": 2500.0}, {"date": "2020-02-06", "close": 1.19, "volume": 422.0}, {"date": "2020-02-10", "close": 1.15, "volume": 1718.0}, {"date": "2020-02-19", "close": 1.04, "volume": 10262.0}, {"date": "2020-03-04", "close": 1.0, "volume": 420.0}, {"date": "2020-03-09", "close": 1.0, "volume": 2508.0}, {"date": "2020-03-17", "close": 1.0, "volume": 872.0}, {"date": "2020-03-18", "close": 0.91, "volume": 50.0}, {"date": "2020-03-19", "close": 1.0, "volume": 13514.0}, {"date": "2020-03-24", "close": 0.9, "volume": 12000.0}, {"date": "2020-03-27", "close": 0.81, "volume": 10000.0}, {"date": "2020-04-02", "close": 0.9, "volume": 6665.0}, {"date": "2020-04-07", "close": 0.81, "volume": 15726.0}, {"date": "2020-04-21", "close": 0.76, "volume": 3500.0}, {"date": "2020-05-07", "close": 0.76, "volume": 100.0}, {"date": "2020-05-13", "close": 0.76, "volume": 6500.0}, {"date": "2020-05-21", "close": 0.8, "volume": 10000.0}, {"date": "2020-05-22", "close": 0.8, "volume": 3545.0}, {"date": "2020-05-25", "close": 0.76, "volume": 23000.0}, {"date": "2020-05-28", "close": 0.755, "volume": 2000.0}, {"date": "2020-05-29", "close": 0.75, "volume": 17847.0}, {"date": "2020-06-10", "close": 0.795, "volume": 2082.0}, {"date": "2020-06-11", "close": 0.78, "volume": 17847.0}, {"date": "2020-06-29", "close": 0.855, "volume": 5000.0}, {"date": "2020-06-30", "close": 0.95, "volume": 7000.0}, {"date": "2020-07-01", "close": 0.95, "volume": 4795.0}, {"date": "2020-07-03", "close": 0.855, "volume": 11818.0}, {"date": "2020-07-08", "close": 0.855, "volume": 4795.0}, {"date": "2020-07-09", "close": 0.855, "volume": 10000.0}, {"date": "2020-08-04", "close": 0.805, "volume": 3000.0}, {"date": "2020-08-10", "close": 0.8, "volume": 15499.0}, {"date": "2020-08-24", "close": 0.805, "volume": 10000.0}, {"date": "2020-08-26", "close": 0.85, "volume": 10000.0}, {"date": "2020-08-27", "close": 0.85, "volume": 1040.0}, {"date": "2020-09-09", "close": 0.87, "volume": 5000.0}, {"date": "2020-09-10", "close": 0.9, "volume": 16000.0}, {"date": "2020-09-15", "close": 0.95, "volume": 10000.0}, {"date": "2020-09-18", "close": 0.99, "volume": 5150.0}, {"date": "2020-09-22", "close": 0.895, "volume": 35000.0}, {"date": "2020-09-25", "close": 0.9, "volume": 2777.0}, {"date": "2020-09-28", "close": 0.9, "volume": 12200.0}, {"date": "2020-10-01", "close": 0.93, "volume": 15000.0}, {"date": "2020-10-02", "close": 0.955, "volume": 102.0}, {"date": "2020-10-22", "close": 0.95, "volume": 12000.0}, {"date": "2020-10-23", "close": 0.955, "volume": 100.0}, {"date": "2020-10-27", "close": 0.9, "volume": 600.0}, {"date": "2020-10-28", "close": 0.89, "volume": 2400.0}, {"date": "2020-10-30", "close": 0.895, "volume": 10000.0}, {"date": "2020-11-03", "close": 0.895, "volume": 20000.0}, {"date": "2020-11-13", "close": 0.9, "volume": 1189.0}, {"date": "2020-11-19", "close": 0.99, "volume": 13232.0}, {"date": "2020-11-20", "close": 0.97, "volume": 26411.0}, {"date": "2020-12-30", "close": 1.0, "volume": 46150.0}, {"date": "2021-01-21", "close": 0.81, "volume": 13505.0}, {"date": "2021-01-27", "close": 0.88, "volume": 10000.0}, {"date": "2021-02-03", "close": 1.04, "volume": 62118.0}, {"date": "2021-02-04", "close": 1.04, "volume": 1000.0}, {"date": "2021-02-05", "close": 1.2, "volume": 8832.0}, {"date": "2021-02-08", "close": 1.2, "volume": 8424.0}, {"date": "2021-02-09", "close": 1.19, "volume": 820.0}, {"date": "2021-02-15", "close": 0.89, "volume": 3680.0}, {"date": "2021-02-16", "close": 0.92, "volume": 17450.0}, {"date": "2021-02-19", "close": 0.9, "volume": 450.0}, {"date": "2021-02-22", "close": 0.9, "volume": 4298.0}, {"date": "2021-03-29", "close": 0.8, "volume": 820.0}, {"date": "2021-04-20", "close": 0.9, "volume": 10000.0}, {"date": "2021-04-27", "close": 0.96, "volume": 3000.0}, {"date": "2021-04-29", "close": 1.0, "volume": 2045.0}, {"date": "2021-05-19", "close": 1.02, "volume": 14075.0}, {"date": "2021-05-27", "close": 1.02, "volume": 4025.0}, {"date": "2021-06-08", "close": 1.1, "volume": 34000.0}, {"date": "2021-06-10", "close": 1.15, "volume": 5050.0}, {"date": "2021-06-15", "close": 1.16, "volume": 20910.0}, {"date": "2021-06-17", "close": 1.16, "volume": 16477.0}, {"date": "2021-06-18", "close": 1.14, "volume": 33000.0}, {"date": "2021-06-21", "close": 1.16, "volume": 23991.0}, {"date": "2021-06-22", "close": 1.15, "volume": 6527.0}, {"date": "2021-06-23", "close": 1.16, "volume": 57500.0}, {"date": "2021-06-24", "close": 1.17, "volume": 65000.0}, {"date": "2021-06-25", "close": 1.2, "volume": 53715.0}, {"date": "2021-06-28", "close": 1.2, "volume": 108979.0}, {"date": "2021-06-29", "close": 1.2, "volume": 5000.0}, {"date": "2021-06-30", "close": 1.2, "volume": 5.0}, {"date": "2021-07-20", "close": 1.08, "volume": 5000.0}, {"date": "2021-08-09", "close": 1.08, "volume": 100.0}, {"date": "2021-08-19", "close": 1.14, "volume": 9900.0}, {"date": "2021-08-27", "close": 1.15, "volume": 2400.0}, {"date": "2021-09-01", "close": 1.05, "volume": 17283.0}, {"date": "2021-09-03", "close": 1.01, "volume": 4950.0}, {"date": "2021-09-14", "close": 1.09, "volume": 13883.0}, {"date": "2021-09-15", "close": 1.16, "volume": 3008.0}, {"date": "2021-09-20", "close": 1.17, "volume": 8473.0}, {"date": "2021-09-21", "close": 1.2, "volume": 17500.0}, {"date": "2021-09-22", "close": 1.2, "volume": 23300.0}, {"date": "2021-09-24", "close": 1.2, "volume": 10000.0}, {"date": "2021-09-28", "close": 1.2, "volume": 10000.0}, {"date": "2021-10-08", "close": 1.22, "volume": 20978.0}, {"date": "2021-10-12", "close": 1.185, "volume": 1287.0}, {"date": "2021-10-14", "close": 1.0, "volume": 5000.0}, {"date": "2021-10-19", "close": 1.11, "volume": 2221.0}, {"date": "2021-10-25", "close": 1.2, "volume": 6680.0}, {"date": "2021-10-26", "close": 1.2, "volume": 8320.0}, {"date": "2021-10-28", "close": 1.25, "volume": 2076.0}, {"date": "2021-10-29", "close": 1.32, "volume": 21715.0}, {"date": "2021-11-05", "close": 1.35, "volume": 924.0}, {"date": "2021-11-11", "close": 1.4, "volume": 5782.0}, {"date": "2021-11-15", "close": 1.35, "volume": 71.0}, {"date": "2021-12-07", "close": 1.31, "volume": 711.0}, {"date": "2021-12-16", "close": 1.25, "volume": 437.0}, {"date": "2021-12-31", "close": 1.25, "volume": 4226.0}, {"date": "2022-01-07", "close": 1.1, "volume": 5000.0}, {"date": "2022-01-25", "close": 1.07, "volume": 900.0}, {"date": "2022-01-27", "close": 1.1, "volume": 23.0}, {"date": "2022-01-28", "close": 0.97, "volume": 2000.0}, {"date": "2022-02-08", "close": 1.05, "volume": 10047.0}, {"date": "2022-02-11", "close": 1.08, "volume": 1149.0}, {"date": "2022-02-18", "close": 1.15, "volume": 3196.0}, {"date": "2022-02-22", "close": 1.255, "volume": 5005.0}, {"date": "2022-02-25", "close": 1.06, "volume": 10710.0}, {"date": "2022-02-28", "close": 1.12, "volume": 13700.0}, {"date": "2022-03-01", "close": 1.07, "volume": 526.0}, {"date": "2022-03-02", "close": 1.06, "volume": 5.0}, {"date": "2022-03-03", "close": 1.06, "volume": 955.0}, {"date": "2022-03-08", "close": 1.06, "volume": 493.0}, {"date": "2022-03-21", "close": 1.0, "volume": 458.0}, {"date": "2022-03-23", "close": 0.9, "volume": 4380.0}, {"date": "2022-03-24", "close": 0.9, "volume": 126.0}, {"date": "2022-03-25", "close": 0.9, "volume": 7517.0}, {"date": "2022-03-29", "close": 0.99, "volume": 1312.0}, {"date": "2022-04-11", "close": 1.19, "volume": 26387.0}, {"date": "2022-04-12", "close": 1.25, "volume": 401.0}, {"date": "2022-04-13", "close": 1.23, "volume": 3205.0}, {"date": "2022-04-14", "close": 1.18, "volume": 17800.0}, {"date": "2022-04-19", "close": 1.165, "volume": 226.0}, {"date": "2022-04-20", "close": 1.2, "volume": 3472.0}, {"date": "2022-04-21", "close": 1.26, "volume": 1720.0}, {"date": "2022-04-22", "close": 1.205, "volume": 152.0}, {"date": "2022-04-26", "close": 1.2, "volume": 14524.0}, {"date": "2022-04-27", "close": 1.235, "volume": 2509.0}, {"date": "2022-04-29", "close": 1.23, "volume": 14247.0}, {"date": "2022-05-02", "close": 1.23, "volume": 484.0}, {"date": "2022-05-03", "close": 1.23, "volume": 8513.0}, {"date": "2022-05-04", "close": 1.255, "volume": 11487.0}, {"date": "2022-05-05", "close": 1.255, "volume": 75.0}, {"date": "2022-05-06", "close": 1.26, "volume": 7718.0}, {"date": "2022-05-11", "close": 1.2, "volume": 1338.0}, {"date": "2022-05-12", "close": 1.22, "volume": 10000.0}, {"date": "2022-05-26", "close": 1.22, "volume": 8000.0}, {"date": "2022-05-30", "close": 1.25, "volume": 3529.0}, {"date": "2022-06-01", "close": 1.38, "volume": 1472.0}, {"date": "2022-06-03", "close": 1.245, "volume": 6465.0}, {"date": "2022-06-09", "close": 1.22, "volume": 9.0}, {"date": "2022-06-14", "close": 1.22, "volume": 401.0}, {"date": "2022-06-15", "close": 1.15, "volume": 17313.0}, {"date": "2022-06-27", "close": 1.225, "volume": 2.0}, {"date": "2022-06-28", "close": 1.32, "volume": 54888.0}, {"date": "2022-07-05", "close": 1.32, "volume": 5.0}, {"date": "2022-07-07", "close": 1.3, "volume": 5000.0}, {"date": "2022-07-15", "close": 1.3, "volume": 415.0}, {"date": "2022-07-19", "close": 1.2, "volume": 11556.0}, {"date": "2022-07-20", "close": 1.3, "volume": 601.0}, {"date": "2022-07-21", "close": 1.29, "volume": 10000.0}, {"date": "2022-07-28", "close": 1.25, "volume": 4492.0}, {"date": "2022-07-29", "close": 1.25, "volume": 325.0}, {"date": "2022-08-01", "close": 1.25, "volume": 40.0}, {"date": "2022-08-26", "close": 1.055, "volume": 435.0}, {"date": "2022-09-01", "close": 1.04, "volume": 14234.0}, {"date": "2022-09-02", "close": 1.05, "volume": 14582.0}, {"date": "2022-09-08", "close": 1.02, "volume": 23180.0}, {"date": "2022-09-12", "close": 1.045, "volume": 10000.0}, {"date": "2022-09-20", "close": 1.0, "volume": 1000.0}, {"date": "2022-09-21", "close": 1.08, "volume": 21353.0}, {"date": "2022-09-29", "close": 1.09, "volume": 12379.0}, {"date": "2022-09-30", "close": 1.09, "volume": 20000.0}, {"date": "2022-10-04", "close": 1.02, "volume": 5000.0}, {"date": "2022-10-11", "close": 1.05, "volume": 9770.0}, {"date": "2022-10-12", "close": 1.03, "volume": 31.0}, {"date": "2022-10-14", "close": 1.03, "volume": 7973.0}, {"date": "2022-10-21", "close": 1.055, "volume": 10000.0}, {"date": "2022-11-01", "close": 1.055, "volume": 1575.0}, {"date": "2022-11-03", "close": 1.08, "volume": 10000.0}, {"date": "2022-11-04", "close": 1.17, "volume": 40371.0}, {"date": "2022-11-08", "close": 1.16, "volume": 8000.0}, {"date": "2022-11-09", "close": 1.18, "volume": 14162.0}, {"date": "2022-11-10", "close": 1.19, "volume": 34999.0}, {"date": "2022-11-11", "close": 1.215, "volume": 20000.0}, {"date": "2022-11-30", "close": 1.265, "volume": 30000.0}, {"date": "2022-12-16", "close": 1.27, "volume": 10.0}, {"date": "2022-12-21", "close": 1.27, "volume": 1.0}, {"date": "2022-12-22", "close": 1.2, "volume": 415.0}, {"date": "2022-12-23", "close": 1.27, "volume": 308.0}, {"date": "2022-12-30", "close": 1.27, "volume": 2.0}, {"date": "2023-01-03", "close": 1.27, "volume": 6025.0}, {"date": "2023-01-04", "close": 1.25, "volume": 45002.0}, {"date": "2023-02-06", "close": 1.255, "volume": 1919.0}, {"date": "2023-02-07", "close": 1.2, "volume": 1558.0}, {"date": "2023-02-08", "close": 1.255, "volume": 1337.0}, {"date": "2023-02-09", "close": 1.2, "volume": 50000.0}, {"date": "2023-02-15", "close": 1.2, "volume": 450.0}, {"date": "2023-03-02", "close": 1.25, "volume": 164079.0}, {"date": "2023-03-03", "close": 1.255, "volume": 25000.0}, {"date": "2023-03-08", "close": 1.29, "volume": 18.0}, {"date": "2023-03-15", "close": 1.29, "volume": 837.0}, {"date": "2023-04-03", "close": 1.22, "volume": 1642.0}, {"date": "2023-04-05", "close": 0.95, "volume": 197086.0}, {"date": "2023-04-06", "close": 1.01, "volume": 11548.0}, {"date": "2023-04-11", "close": 1.03, "volume": 3600.0}, {"date": "2023-04-12", "close": 1.05, "volume": 12602.0}, {"date": "2023-04-13", "close": 1.06, "volume": 5020.0}, {"date": "2023-04-17", "close": 1.0, "volume": 11882.0}, {"date": "2023-04-24", "close": 1.06, "volume": 46.0}, {"date": "2023-04-26", "close": 1.06, "volume": 4100.0}, {"date": "2023-05-02", "close": 1.2, "volume": 5304.0}, {"date": "2023-05-03", "close": 1.2, "volume": 10596.0}, {"date": "2023-05-12", "close": 1.2, "volume": 18728.0}, {"date": "2023-05-19", "close": 1.2, "volume": 1.0}, {"date": "2023-05-22", "close": 1.01, "volume": 39359.0}, {"date": "2023-05-23", "close": 1.0, "volume": 36464.0}, {"date": "2023-05-24", "close": 1.0, "volume": 68611.0}, {"date": "2023-05-25", "close": 1.0, "volume": 50189.0}, {"date": "2023-05-26", "close": 1.0, "volume": 29922.0}, {"date": "2023-05-30", "close": 1.015, "volume": 10.0}, {"date": "2023-05-31", "close": 1.045, "volume": 6355.0}, {"date": "2023-06-01", "close": 1.045, "volume": 7071.0}, {"date": "2023-06-05", "close": 1.15, "volume": 11800.0}, {"date": "2023-06-08", "close": 1.18, "volume": 5500.0}, {"date": "2023-06-09", "close": 1.1, "volume": 757.0}, {"date": "2023-06-20", "close": 1.145, "volume": 3212.0}, {"date": "2023-06-22", "close": 1.05, "volume": 19241.0}, {"date": "2023-06-23", "close": 1.05, "volume": 420.0}, {"date": "2023-07-06", "close": 0.955, "volume": 117.0}, {"date": "2023-07-20", "close": 1.05, "volume": 205.0}, {"date": "2023-08-04", "close": 1.1, "volume": 10.0}, {"date": "2023-08-29", "close": 1.3, "volume": 1390.0}, {"date": "2023-08-30", "close": 1.335, "volume": 34537.0}, {"date": "2023-08-31", "close": 1.4, "volume": 1150.0}, {"date": "2023-09-04", "close": 1.425, "volume": 1163.0}, {"date": "2023-09-07", "close": 1.53, "volume": 412.0}, {"date": "2023-09-08", "close": 1.47, "volume": 6000.0}, {"date": "2023-09-12", "close": 1.42, "volume": 19990.0}, {"date": "2023-09-13", "close": 1.49, "volume": 27443.0}, {"date": "2023-09-14", "close": 1.45, "volume": 10000.0}, {"date": "2023-09-15", "close": 1.41, "volume": 15000.0}, {"date": "2023-09-18", "close": 1.43, "volume": 20702.0}, {"date": "2023-09-20", "close": 1.43, "volume": 6690.0}, {"date": "2023-09-21", "close": 1.49, "volume": 6250.0}, {"date": "2023-09-22", "close": 1.46, "volume": 5000.0}, {"date": "2023-09-25", "close": 1.5, "volume": 28282.0}, {"date": "2023-09-27", "close": 1.5, "volume": 21275.0}, {"date": "2023-09-28", "close": 1.55, "volume": 350.0}, {"date": "2023-09-29", "close": 1.55, "volume": 1.0}, {"date": "2023-10-02", "close": 1.55, "volume": 21.0}, {"date": "2023-10-05", "close": 1.5, "volume": 219.0}, {"date": "2023-10-12", "close": 1.52, "volume": 24771.0}, {"date": "2023-10-17", "close": 1.51, "volume": 1.0}, {"date": "2023-10-30", "close": 1.52, "volume": 2.0}, {"date": "2023-11-01", "close": 1.5, "volume": 2005.0}, {"date": "2023-11-06", "close": 1.51, "volume": 20000.0}, {"date": "2023-11-07", "close": 1.505, "volume": 10.0}, {"date": "2023-11-09", "close": 1.52, "volume": 330.0}, {"date": "2023-11-14", "close": 1.5, "volume": 666.0}, {"date": "2023-11-16", "close": 1.5, "volume": 5000.0}, {"date": "2023-11-17", "close": 1.41, "volume": 702.0}, {"date": "2023-11-20", "close": 1.38, "volume": 100.0}, {"date": "2023-11-23", "close": 1.51, "volume": 12268.0}, {"date": "2023-11-24", "close": 1.515, "volume": 1348.0}, {"date": "2023-11-27", "close": 1.505, "volume": 558.0}, {"date": "2023-11-28", "close": 1.3, "volume": 11062.0}, {"date": "2023-11-29", "close": 1.3, "volume": 423.0}, {"date": "2023-12-01", "close": 1.3, "volume": 16725.0}, {"date": "2023-12-04", "close": 1.285, "volume": 150.0}, {"date": "2023-12-14", "close": 1.265, "volume": 1500.0}, {"date": "2023-12-20", "close": 1.28, "volume": 10000.0}, {"date": "2023-12-21", "close": 1.28, "volume": 2000.0}, {"date": "2023-12-22", "close": 1.265, "volume": 14350.0}, {"date": "2023-12-27", "close": 1.38, "volume": 19948.0}, {"date": "2024-01-02", "close": 1.38, "volume": 9618.0}, {"date": "2024-01-15", "close": 1.5, "volume": 10798.0}, {"date": "2024-02-01", "close": 1.42, "volume": 1.0}, {"date": "2024-02-05", "close": 1.4, "volume": 20000.0}, {"date": "2024-02-14", "close": 1.4, "volume": 1.0}, {"date": "2024-02-22", "close": 1.26, "volume": 290.0}, {"date": "2024-02-29", "close": 1.28, "volume": 16553.0}, {"date": "2024-03-04", "close": 1.23, "volume": 9000.0}, {"date": "2024-03-06", "close": 1.24, "volume": 700.0}, {"date": "2024-03-08", "close": 1.25, "volume": 558.0}, {"date": "2024-03-11", "close": 1.23, "volume": 29992.0}, {"date": "2024-03-15", "close": 1.385, "volume": 150.0}, {"date": "2024-03-18", "close": 1.285, "volume": 20150.0}, {"date": "2024-03-20", "close": 1.285, "volume": 2.0}, {"date": "2024-03-25", "close": 1.27, "volume": 35750.0}, {"date": "2024-03-28", "close": 1.2, "volume": 18611.0}, {"date": "2024-04-02", "close": 1.22, "volume": 30058.0}, {"date": "2024-04-04", "close": 1.28, "volume": 4000.0}, {"date": "2024-04-05", "close": 1.285, "volume": 10.0}, {"date": "2024-04-11", "close": 1.28, "volume": 400.0}, {"date": "2024-04-12", "close": 1.28, "volume": 2000.0}, {"date": "2024-04-17", "close": 1.2, "volume": 9527.0}, {"date": "2024-04-19", "close": 1.18, "volume": 667.0}, {"date": "2024-04-22", "close": 1.18, "volume": 28170.0}, {"date": "2024-04-23", "close": 1.165, "volume": 335.0}, {"date": "2024-04-24", "close": 1.2, "volume": 10001.0}, {"date": "2024-04-26", "close": 1.2, "volume": 5000.0}, {"date": "2024-05-01", "close": 1.19, "volume": 11824.0}, {"date": "2024-05-03", "close": 1.2, "volume": 18070.0}, {"date": "2024-05-09", "close": 1.215, "volume": 5.0}, {"date": "2024-05-13", "close": 1.165, "volume": 523.0}, {"date": "2024-05-14", "close": 1.14, "volume": 7100.0}, {"date": "2024-05-15", "close": 1.15, "volume": 4857.0}, {"date": "2024-05-16", "close": 1.17, "volume": 25767.0}, {"date": "2024-05-17", "close": 1.17, "volume": 20000.0}, {"date": "2024-05-31", "close": 1.155, "volume": 93145.0}, {"date": "2024-06-05", "close": 1.16, "volume": 15.0}, {"date": "2024-06-11", "close": 1.165, "volume": 38.0}, {"date": "2024-06-14", "close": 1.16, "volume": 19000.0}, {"date": "2024-06-17", "close": 1.1, "volume": 20300.0}, {"date": "2024-06-19", "close": 1.14, "volume": 17000.0}, {"date": "2024-06-24", "close": 1.1, "volume": 7271.0}, {"date": "2024-06-26", "close": 1.135, "volume": 23.0}, {"date": "2024-06-27", "close": 1.03, "volume": 19131.0}, {"date": "2024-06-28", "close": 1.03, "volume": 821.0}, {"date": "2024-07-09", "close": 1.045, "volume": 1.0}, {"date": "2024-07-15", "close": 1.06, "volume": 578.0}, {"date": "2024-07-16", "close": 1.08, "volume": 14934.0}, {"date": "2024-07-23", "close": 1.065, "volume": 201769.0}, {"date": "2024-07-30", "close": 1.065, "volume": 9712.0}, {"date": "2024-08-02", "close": 0.97, "volume": 3000.0}, {"date": "2024-08-05", "close": 0.98, "volume": 17993.0}, {"date": "2024-08-07", "close": 1.08, "volume": 4084.0}, {"date": "2024-08-08", "close": 1.08, "volume": 11.0}, {"date": "2024-08-09", "close": 1.0, "volume": 3581.0}, {"date": "2024-08-12", "close": 1.08, "volume": 460.0}, {"date": "2024-08-13", "close": 1.0, "volume": 5548.0}, {"date": "2024-08-14", "close": 1.02, "volume": 1980.0}, {"date": "2024-08-15", "close": 0.97, "volume": 523.0}, {"date": "2024-08-20", "close": 0.99, "volume": 53.0}, {"date": "2024-08-21", "close": 0.99, "volume": 2.0}, {"date": "2024-08-22", "close": 0.91, "volume": 5.0}, {"date": "2024-08-23", "close": 0.925, "volume": 1.0}, {"date": "2024-08-26", "close": 0.98, "volume": 11005.0}, {"date": "2024-08-27", "close": 0.98, "volume": 4376.0}, {"date": "2024-08-28", "close": 0.995, "volume": 9781.0}, {"date": "2024-08-29", "close": 1.015, "volume": 1200.0}, {"date": "2024-08-30", "close": 1.03, "volume": 245.0}, {"date": "2024-09-02", "close": 1.035, "volume": 7.0}, {"date": "2024-09-04", "close": 1.035, "volume": 142.0}, {"date": "2024-09-05", "close": 1.04, "volume": 3.0}, {"date": "2024-09-10", "close": 1.04, "volume": 1643.0}, {"date": "2024-09-11", "close": 1.055, "volume": 5.0}, {"date": "2024-09-13", "close": 1.04, "volume": 1000.0}, {"date": "2024-09-16", "close": 1.055, "volume": 1675.0}, {"date": "2024-09-18", "close": 1.04, "volume": 3921.0}, {"date": "2024-09-19", "close": 1.1, "volume": 2994.0}, {"date": "2024-09-20", "close": 1.09, "volume": 212568.0}, {"date": "2024-09-24", "close": 1.11, "volume": 501.0}, {"date": "2024-09-25", "close": 1.12, "volume": 3156.0}, {"date": "2024-09-27", "close": 1.145, "volume": 870.0}, {"date": "2024-09-30", "close": 1.135, "volume": 2.0}, {"date": "2024-10-01", "close": 1.22, "volume": 830.0}, {"date": "2024-10-07", "close": 1.205, "volume": 9.0}, {"date": "2024-10-08", "close": 1.205, "volume": 1.0}, {"date": "2024-10-09", "close": 1.22, "volume": 4558.0}, {"date": "2024-10-11", "close": 1.16, "volume": 12411.0}, {"date": "2024-10-14", "close": 1.145, "volume": 350.0}, {"date": "2024-10-18", "close": 1.155, "volume": 4000.0}, {"date": "2024-10-30", "close": 1.2, "volume": 31331.0}, {"date": "2024-10-31", "close": 1.2, "volume": 5001.0}, {"date": "2024-11-04", "close": 1.245, "volume": 11.0}, {"date": "2024-11-06", "close": 1.245, "volume": 803.0}, {"date": "2024-11-08", "close": 1.205, "volume": 500.0}, {"date": "2024-11-11", "close": 1.21, "volume": 363.0}, {"date": "2024-11-12", "close": 1.225, "volume": 812.0}, {"date": "2024-11-13", "close": 1.205, "volume": 129.0}, {"date": "2024-12-10", "close": 1.2, "volume": 330.0}, {"date": "2024-12-17", "close": 1.21, "volume": 51500.0}, {"date": "2024-12-18", "close": 1.2, "volume": 170010.0}, {"date": "2024-12-19", "close": 1.2, "volume": 18432.0}, {"date": "2024-12-20", "close": 1.2, "volume": 23029.0}, {"date": "2024-12-23", "close": 1.2, "volume": 24980.0}, {"date": "2024-12-24", "close": 1.2, "volume": 40000.0}, {"date": "2024-12-27", "close": 1.21, "volume": 5020.0}, {"date": "2025-01-08", "close": 1.255, "volume": 136.0}, {"date": "2025-01-30", "close": 1.24, "volume": 10000.0}, {"date": "2025-01-31", "close": 1.26, "volume": 1202.0}, {"date": "2025-02-04", "close": 1.26, "volume": 2001.0}, {"date": "2025-02-05", "close": 1.24, "volume": 100000.0}, {"date": "2025-02-06", "close": 1.255, "volume": 1989.0}, {"date": "2025-02-07", "close": 1.24, "volume": 14011.0}, {"date": "2025-02-12", "close": 1.24, "volume": 3704.0}, {"date": "2025-02-13", "close": 1.24, "volume": 8.0}, {"date": "2025-02-14", "close": 1.24, "volume": 11111.0}, {"date": "2025-02-17", "close": 1.24, "volume": 103106.0}, {"date": "2025-02-21", "close": 1.24, "volume": 2870.0}, {"date": "2025-02-26", "close": 1.25, "volume": 800.0}, {"date": "2025-02-27", "close": 1.25, "volume": 97.0}, {"date": "2025-02-28", "close": 1.24, "volume": 159338.0}, {"date": "2025-03-04", "close": 1.24, "volume": 788.0}, {"date": "2025-03-07", "close": 1.26, "volume": 742.0}, {"date": "2025-03-12", "close": 1.25, "volume": 83623.0}, {"date": "2025-03-17", "close": 1.25, "volume": 585092.0}, {"date": "2025-03-18", "close": 1.25, "volume": 66084.0}, {"date": "2025-03-19", "close": 1.27, "volume": 45016.0}, {"date": "2025-03-20", "close": 1.27, "volume": 4838.0}, {"date": "2025-03-24", "close": 1.295, "volume": 20004.0}, {"date": "2025-03-25", "close": 1.3, "volume": 3.0}, {"date": "2025-03-26", "close": 1.28, "volume": 936.0}, {"date": "2025-03-27", "close": 1.3, "volume": 3637.0}, {"date": "2025-03-31", "close": 1.285, "volume": 5.0}, {"date": "2025-04-02", "close": 1.265, "volume": 10000.0}, {"date": "2025-04-04", "close": 1.26, "volume": 23812.0}, {"date": "2025-04-07", "close": 1.26, "volume": 867000.0}, {"date": "2025-04-14", "close": 1.36, "volume": 83.0}, {"date": "2025-04-15", "close": 1.42, "volume": 19568.0}, {"date": "2025-04-17", "close": 1.38, "volume": 16358.0}, {"date": "2025-04-22", "close": 1.38, "volume": 400.0}, {"date": "2025-04-23", "close": 1.36, "volume": 1000.0}, {"date": "2025-04-28", "close": 1.315, "volume": 3.0}, {"date": "2025-04-29", "close": 1.26, "volume": 407318.0}, {"date": "2025-04-30", "close": 1.3, "volume": 96.0}, {"date": "2025-05-01", "close": 1.26, "volume": 13257.0}, {"date": "2025-05-02", "close": 1.275, "volume": 22000.0}, {"date": "2025-05-05", "close": 1.345, "volume": 12122.0}, {"date": "2025-05-13", "close": 1.265, "volume": 266162.0}, {"date": "2025-05-19", "close": 1.28, "volume": 753.0}, {"date": "2025-05-20", "close": 1.285, "volume": 1760.0}, {"date": "2025-05-21", "close": 1.29, "volume": 2.0}, {"date": "2025-05-22", "close": 1.3, "volume": 1.0}, {"date": "2025-05-23", "close": 1.315, "volume": 7.0}, {"date": "2025-05-26", "close": 1.33, "volume": 7.0}, {"date": "2025-05-27", "close": 1.32, "volume": 1.0}, {"date": "2025-05-28", "close": 1.335, "volume": 6.0}, {"date": "2025-05-29", "close": 1.385, "volume": 51443.0}, {"date": "2025-06-02", "close": 1.415, "volume": 999.0}, {"date": "2025-06-03", "close": 1.35, "volume": 2962.0}, {"date": "2025-06-04", "close": 1.375, "volume": 31045.0}, {"date": "2025-06-06", "close": 1.37, "volume": 14105.0}, {"date": "2025-06-10", "close": 1.43, "volume": 10003.0}, {"date": "2025-06-11", "close": 1.45, "volume": 11000.0}, {"date": "2025-06-12", "close": 1.45, "volume": 26700.0}, {"date": "2025-06-13", "close": 1.5, "volume": 10000.0}, {"date": "2025-06-23", "close": 1.5, "volume": 7.0}, {"date": "2025-06-24", "close": 1.5, "volume": 5000.0}, {"date": "2025-06-25", "close": 1.5, "volume": 11178.0}, {"date": "2025-07-03", "close": 1.5, "volume": 21.0}, {"date": "2025-07-04", "close": 1.5, "volume": 1617.0}, {"date": "2025-07-16", "close": 1.58, "volume": 802.0}, {"date": "2025-07-17", "close": 1.55, "volume": 13668.0}, {"date": "2025-07-24", "close": 1.55, "volume": 1420.0}, {"date": "2025-07-25", "close": 1.5, "volume": 19249.0}, {"date": "2025-07-28", "close": 1.52, "volume": 1189.0}, {"date": "2025-08-04", "close": 1.5, "volume": 109068.0}, {"date": "2025-08-05", "close": 1.525, "volume": 545.0}, {"date": "2025-08-06", "close": 1.525, "volume": 10.0}, {"date": "2025-08-12", "close": 1.65, "volume": 2019.0}, {"date": "2025-08-13", "close": 1.635, "volume": 586.0}, {"date": "2025-08-14", "close": 1.6, "volume": 5400.0}, {"date": "2025-08-15", "close": 1.6, "volume": 25004.0}, {"date": "2025-08-18", "close": 1.605, "volume": 7.0}, {"date": "2025-08-19", "close": 1.6, "volume": 2.0}, {"date": "2025-08-20", "close": 1.6075, "volume": 4.0}, {"date": "2025-08-21", "close": 1.62, "volume": 4.0}, {"date": "2025-08-22", "close": 1.635, "volume": 5.0}, {"date": "2025-08-25", "close": 1.665, "volume": 2996.0}, {"date": "2025-08-26", "close": 1.675, "volume": 5007.0}, {"date": "2025-08-29", "close": 1.7, "volume": 310.0}, {"date": "2025-09-01", "close": 1.7, "volume": 1785.0}, {"date": "2025-09-02", "close": 1.7, "volume": 10.0}, {"date": "2025-09-03", "close": 1.7, "volume": 581.0}, {"date": "2025-09-04", "close": 1.68, "volume": 993.0}, {"date": "2025-09-08", "close": 1.655, "volume": 3.0}, {"date": "2025-09-09", "close": 1.65, "volume": 1.0}, {"date": "2025-09-11", "close": 1.695, "volume": 423.0}, {"date": "2025-09-12", "close": 1.68, "volume": 12.0}, {"date": "2025-09-15", "close": 1.78, "volume": 11029.0}, {"date": "2025-09-17", "close": 1.78, "volume": 2595.0}, {"date": "2025-09-18", "close": 1.8, "volume": 3293.0}, {"date": "2025-09-19", "close": 1.85, "volume": 7702.0}, {"date": "2025-09-22", "close": 1.89, "volume": 12514.0}, {"date": "2025-09-23", "close": 1.825, "volume": 15.0}, {"date": "2025-09-24", "close": 1.825, "volume": 7513.0}, {"date": "2025-09-26", "close": 1.785, "volume": 281681.0}, {"date": "2025-09-29", "close": 1.75, "volume": 253900.0}, {"date": "2025-09-30", "close": 1.75, "volume": 500000.0}, {"date": "2025-10-01", "close": 1.75, "volume": 480000.0}, {"date": "2025-10-02", "close": 1.78, "volume": 4454.0}, {"date": "2025-10-06", "close": 1.77, "volume": 3674.0}, {"date": "2025-10-07", "close": 1.76, "volume": 4.0}, {"date": "2025-10-13", "close": 1.725, "volume": 506.0}, {"date": "2025-10-16", "close": 1.7325, "volume": 10.0}, {"date": "2025-10-21", "close": 1.7, "volume": 34.0}, {"date": "2025-10-22", "close": 1.6, "volume": 1000.0}, {"date": "2025-10-23", "close": 1.62, "volume": 6420.0}, {"date": "2025-10-27", "close": 1.65, "volume": 1242.0}, {"date": "2025-10-30", "close": 1.5, "volume": 600.0}, {"date": "2025-10-31", "close": 1.42, "volume": 760.0}, {"date": "2025-11-03", "close": 1.31, "volume": 17255.0}, {"date": "2025-11-04", "close": 1.255, "volume": 13264.0}, {"date": "2025-11-06", "close": 1.3, "volume": 1300.0}, {"date": "2025-11-07", "close": 1.32, "volume": 31.0}, {"date": "2025-11-10", "close": 1.4, "volume": 65704.0}, {"date": "2025-11-11", "close": 1.42, "volume": 714.0}, {"date": "2025-11-12", "close": 1.435, "volume": 483.0}, {"date": "2025-11-14", "close": 1.43, "volume": 10000.0}, {"date": "2025-11-18", "close": 1.51, "volume": 8107.0}, {"date": "2025-11-19", "close": 1.51, "volume": 500.0}, {"date": "2025-11-25", "close": 1.51, "volume": 7.0}, {"date": "2025-11-26", "close": 1.445, "volume": 806.0}, {"date": "2025-12-02", "close": 1.55, "volume": 30168.0}, {"date": "2025-12-03", "close": 1.54, "volume": 862.0}, {"date": "2025-12-05", "close": 1.54, "volume": 5322.0}, {"date": "2025-12-08", "close": 1.54, "volume": 7.0}, {"date": "2025-12-09", "close": 1.54, "volume": 165.0}, {"date": "2025-12-16", "close": 1.485, "volume": 1836.0}, {"date": "2025-12-18", "close": 1.425, "volume": 12869.0}, {"date": "2025-12-22", "close": 1.415, "volume": 7.0}, {"date": "2025-12-23", "close": 1.4, "volume": 1000.0}, {"date": "2025-12-29", "close": 1.36, "volume": 1048.0}, {"date": "2025-12-30", "close": 1.31, "volume": 1207.0}, {"date": "2025-12-31", "close": 1.27, "volume": 8652.0}, {"date": "2026-01-13", "close": 1.365, "volume": 88.0}, {"date": "2026-01-14", "close": 1.365, "volume": 1056.0}, {"date": "2026-01-16", "close": 1.385, "volume": 4005.0}, {"date": "2026-01-19", "close": 1.385, "volume": 759.0}, {"date": "2026-01-21", "close": 1.385, "volume": 5650.0}, {"date": "2026-01-22", "close": 1.4275, "volume": 5832.0}, {"date": "2026-01-23", "close": 1.43, "volume": 36.0}, {"date": "2026-01-28", "close": 1.45, "volume": 5599.0}, {"date": "2026-01-29", "close": 1.46, "volume": 5816.0}, {"date": "2026-01-30", "close": 1.46, "volume": 1052.0}, {"date": "2026-02-03", "close": 1.46, "volume": 7.0}, {"date": "2026-02-04", "close": 1.385, "volume": 8626.0}, {"date": "2026-02-05", "close": 1.385, "volume": 405.0}, {"date": "2026-02-06", "close": 1.31, "volume": 2598.0}, {"date": "2026-02-11", "close": 1.305, "volume": 3000.0}, {"date": "2026-02-23", "close": 1.35, "volume": 1021.0}, {"date": "2026-02-25", "close": 1.45, "volume": 3007.0}, {"date": "2026-02-26", "close": 1.36, "volume": 5941.0}, {"date": "2026-02-27", "close": 1.455, "volume": 6004.0}, {"date": "2026-03-02", "close": 1.455, "volume": 1089.0}, {"date": "2026-03-03", "close": 1.48, "volume": 6783.0}, {"date": "2026-03-04", "close": 1.455, "volume": 916.0}, {"date": "2026-03-05", "close": 1.455, "volume": 3826.0}, {"date": "2026-03-09", "close": 1.455, "volume": 352.0}, {"date": "2026-03-11", "close": 1.455, "volume": 34.0}, {"date": "2026-03-12", "close": 1.52, "volume": 440.0}, {"date": "2026-03-13", "close": 1.65, "volume": 12284.0}, {"date": "2026-03-16", "close": 1.57, "volume": 10656.0}, {"date": "2026-03-17", "close": 1.56, "volume": 345.0}, {"date": "2026-03-19", "close": 1.55, "volume": 2101.0}, {"date": "2026-03-20", "close": 1.585, "volume": 11128.0}, {"date": "2026-03-23", "close": 1.58, "volume": 1184.0}, {"date": "2026-03-25", "close": 1.58, "volume": 3972.0}, {"date": "2026-03-26", "close": 1.58, "volume": 1024.0}, {"date": "2026-03-27", "close": 1.55, "volume": 865.0}, {"date": "2026-03-30", "close": 1.565, "volume": 307.0}, {"date": "2026-03-31", "close": 1.58, "volume": 22103.0}, {"date": "2026-04-01", "close": 1.58, "volume": 13793.0}, {"date": "2026-04-02", "close": 1.58, "volume": 63801.0}, {"date": "2026-04-07", "close": 1.57, "volume": 15985.0}, {"date": "2026-04-08", "close": 1.6, "volume": 84629.0}, {"date": "2026-04-09", "close": 1.94, "volume": 2899.0}, {"date": "2026-04-10", "close": 1.79, "volume": 16161.0}, {"date": "2026-04-13", "close": 1.585, "volume": 37983.0}, {"date": "2026-04-14", "close": 1.6, "volume": 15628.0}, {"date": "2026-04-15", "close": 1.57, "volume": 7397.0}, {"date": "2026-04-17", "close": 1.58, "volume": 1426.0}, {"date": "2026-04-20", "close": 1.585, "volume": 2000.0}, {"date": "2026-04-21", "close": 1.55, "volume": 21000.0}, {"date": "2026-04-22", "close": 1.61, "volume": 11958.0}, {"date": "2026-04-24", "close": 1.675, "volume": 500.0}, {"date": "2026-04-27", "close": 1.85, "volume": 15861.0}, {"date": "2026-04-28", "close": 1.895, "volume": 8923.0}, {"date": "2026-04-29", "close": 1.895, "volume": 2.0}, {"date": "2026-04-30", "close": 1.9, "volume": 342.0}, {"date": "2026-05-01", "close": 1.9, "volume": 556.0}, {"date": "2026-05-04", "close": 1.9, "volume": 1324.0}, {"date": "2026-05-05", "close": 1.9, "volume": 10501.0}, {"date": "2026-05-06", "close": 1.9, "volume": 4657.0}, {"date": "2026-05-07", "close": 1.9, "volume": 2.0}, {"date": "2026-05-08", "close": 1.85, "volume": 3.0}, {"date": "2026-05-11", "close": 1.84, "volume": 6904.0}, {"date": "2026-05-12", "close": 1.74, "volume": 5285.0}, {"date": "2026-05-13", "close": 1.6, "volume": 7363.0}, {"date": "2026-05-14", "close": 1.545, "volume": 12418.0}, {"date": "2026-05-15", "close": 1.545, "volume": 3339.0}, {"date": "2026-05-18", "close": 1.5, "volume": 1970.0}, {"date": "2026-05-19", "close": 1.52, "volume": 6.0}, {"date": "2026-05-20", "close": 1.54, "volume": 16.0}, {"date": "2026-05-21", "close": 1.545, "volume": 2.0}, {"date": "2026-05-22", "close": 1.545, "volume": 1.0}, {"date": "2026-05-25", "close": 1.535, "volume": 8.0}, {"date": "2026-05-29", "close": 1.525, "volume": 1800.0}, {"date": "2026-06-01", "close": 1.35, "volume": 6880.0}, {"date": "2026-06-02", "close": 1.35, "volume": 320.0}, {"date": "2026-06-05", "close": 1.31, "volume": 3804.0}, {"date": "2026-06-09", "close": 1.315, "volume": 198.0}, {"date": "2026-06-10", "close": 1.27, "volume": 999.0}, {"date": "2026-06-11", "close": 1.27, "volume": 5329.0}, {"date": "2026-06-12", "close": 1.3, "volume": 508.0}, {"date": "2026-06-15", "close": 1.19, "volume": 3740.0}, {"date": "2026-06-16", "close": 1.09, "volume": 5439.0}, {"date": "2026-06-17", "close": 1.03, "volume": 8096.0}, {"date": "2026-06-18", "close": 1.12, "volume": 1263.0}, {"date": "2026-06-23", "close": 1.15, "volume": 1603.0}, {"date": "2026-06-24", "close": 1.16, "volume": 630.0}, {"date": "2026-06-29", "close": 1.2, "volume": 4980.0}, {"date": "2026-06-30", "close": 1.145, "volume": 18250.0}, {"date": "2026-07-08", "close": 1.25, "volume": 3.0}, {"date": "2026-07-09", "close": 1.265, "volume": 4.0}, {"date": "2026-07-13", "close": 1.31, "volume": 219.0}, {"date": "2026-07-14", "close": 1.28, "volume": 1251.0}, {"date": "2026-07-15", "close": 1.29, "volume": 837.0}, {"date": "2026-07-16", "close": 1.415, "volume": 1401.0}, {"date": "2026-07-17", "close": 1.465, "volume": 10725.0}, {"date": "2026-07-20", "close": 1.465, "volume": 278.0}, {"date": "2026-07-21", "close": 1.45, "volume": 1028.0}, {"date": "2026-07-22", "close": 1.45, "volume": 7973.0}, {"date": "2026-07-23", "close": 1.44, "volume": 16319.0}, {"date": "2026-07-27", "close": 1.395, "volume": 9.0}, {"date": "2026-07-29", "close": 1.29, "volume": 3152.0}, {"date": "2026-07-30", "close": 1.26, "volume": 487.0}, {"date": "2026-07-31", "close": 1.26, "volume": 13.0}, {"date": "2026-08-03", "close": 1.26, "volume": 8.0}, {"date": "2026-08-04", "close": 1.155, "volume": 392.0}, {"date": "2026-08-05", "close": 1.16, "volume": 2519.0}, {"date": "2026-08-06", "close": 1.15, "volume": 5000.0}, {"date": "2026-08-07", "close": 1.1, "volume": 8579.0}, {"date": "2026-08-10", "close": 1.105, "volume": 30.0}, {"date": "2026-08-11", "close": 1.15, "volume": 2209.0}, {"date": "2026-08-12", "close": 1.25, "volume": 11157.0}, {"date": "2026-08-13", "close": 1.25, "volume": 3980.0}, {"date": "2026-08-14", "close": 1.255, "volume": 1300.0}, {"date": "2026-08-17", "close": 1.255, "volume": 800.0}, {"date": "2026-08-20", "close": 1.255, "volume": 7.0}, {"date": "2026-08-24", "close": 1.32, "volume": 320.0}, {"date": "2026-08-25", "close": 1.42, "volume": 1250.0}, {"date": "2026-08-26", "close": 1.42, "volume": 1774.0}, {"date": "2026-09-03", "close": 1.48, "volume": 9076.0}, {"date": "2026-09-10", "close": 1.48, "volume": 700.0}, {"date": "2026-09-15", "close": 1.41, "volume": 8491.0}, {"date": "2026-09-16", "close": 1.55, "volume": 6446.0}, {"date": "2026-09-17", "close": 1.55, "volume": 65.0}, {"date": "2026-09-18", "close": 1.55, "volume": 323.0}], "refreshing": true}