{"ticker": "RND", "overview": {"name": "Rand Mining Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 2800.0, "sell_n": 0, "sell_sum": 0, "net": 2800.0, "insiders": 1, "first_date": "2026-03-25", "last_date": "2026-03-25"}, "metrics": {"ticker": "RND", "has_prices": true, "as_of": "2026-09-18", "last": 2.12, "prev_close": 2.11, "change": 0.010000000000000231, "change_pct": 0.004739336492891105, "session_volume": 808.0, "vwap_5": 2.1108472265911713, "vwap_20": 2.2190747832480624, "vwap_60": 2.2645782643033976, "vwap_250": 2.316805386760845, "high_52w": 2.87, "low_52w": 2.0, "avg_volume_20": 3264.1, "sessions": 400, "market_cap": {"value": 120008278.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03072639-1", "src": "ASX", "ticker": "RND", "cik": "", "company": "Rand Mining Limited", "company_raw": "Rand Mining Limited", "who": "Lyndall Maree Vaughan", "who_key": "Lyndall Maree Vaughan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2800.0, "score": 22.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $3K of RND", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072639", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320566}], "recent_buys": [{"id": "ASX3Y-03072639-1", "src": "ASX", "ticker": "RND", "cik": "", "company": "Rand Mining Limited", "company_raw": "Rand Mining Limited", "who": "Lyndall Maree Vaughan", "who_key": "Lyndall Maree Vaughan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2800.0, "score": 22.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $3K of RND", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072639", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320566}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Lyndall Vaughan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lyndall Maree Vaughan", "notice_type": "3Y", "direct_shares": 1400.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-03-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03072639-6A1318081", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Billis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-23", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Billis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-29", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Billis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-11-28", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Billis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-10-31", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Sklenka", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-10-31", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-20", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-29", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-29", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-29", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-14", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "603", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-20", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-20", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "605", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-20", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-01", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-30", "source_url": "https://www.marketindex.com.au/asx/rnd", "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": "2015-09-29", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-01", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-01", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-05", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-05", "source_url": "https://www.marketindex.com.au/asx/rnd", "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": "2014-01-16", "source_url": "https://www.marketindex.com.au/asx/rnd", "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": "2014-01-16", "source_url": "https://www.marketindex.com.au/asx/rnd", "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": "2014-01-15", "source_url": "https://www.marketindex.com.au/asx/rnd", "needs_ocr": 0}], "directors": [{"name": "Lyndall Vaughan", "first_seen": "2026-03-26", "last_seen": "2026-03-26", "status": "current", "notices": 1}, {"name": "Lyndall Maree Vaughan", "first_seen": "2026-03-26", "last_seen": "2026-03-26", "status": "current", "notices": 1}, {"name": "G Sklenka", "first_seen": "2012-10-31", "last_seen": "2012-10-31", "status": "past", "notices": 1}, {"name": "A Billis", "first_seen": "2012-10-31", "last_seen": "2017-06-23", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Lyndall Maree Vaughan", "who_key": "Lyndall Maree Vaughan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2800.0, "sold": 0, "net": 2800.0, "trades": 1, "top_score": 22.0, "lean": "buying", "history": [{"action": "BUY", "amount": 2800.0, "date": "2026-03-25", "score": 22.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072639"}], "latest": {"action": "BUY", "amount": 2800.0, "date": "2026-03-25", "score": 22.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072639"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Distribution Announcement", "title": "Rand declares a 10 cent per share dividend", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156555-6A1353030"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156549-6A1353027"}, {"date": "2026-10-29", "form": "Progress Report", "title": "EKJV Exploration Report Quarter 1 FY 2027", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155526-6A1352532"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Letter to Shareholders - AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154738-6A1352167"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Meeting AGM / proxy form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154601-6A1352076"}], "performance": {"ticker": "RND", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-11-02"}, "buys": [{"who": "Lyndall Maree Vaughan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2800.0, "date": "2026-03-25", "score": 22.0, "ref_price": 2.11, "return": 0.0}]}, "price_series": [{"date": "1990-08-20", "close": 0.18666, "volume": 4822.0}, {"date": "1990-08-21", "close": 0.18666, "volume": null}, {"date": "1990-08-22", "close": 0.18666, "volume": null}, {"date": "1990-08-23", "close": 0.18666, "volume": null}, {"date": "1990-08-24", "close": 0.18666, "volume": null}, {"date": "1990-08-27", "close": 0.18666, "volume": null}, {"date": "1990-08-28", "close": 0.18666, "volume": null}, {"date": "1990-08-29", "close": 0.18666, "volume": null}, {"date": "1990-08-30", "close": 0.18666, "volume": null}, {"date": "1990-08-31", "close": 0.18666, "volume": null}, {"date": "1990-09-03", "close": 0.18666, "volume": null}, {"date": "1990-09-04", "close": 0.18666, "volume": 2143.0}, {"date": "1990-09-05", "close": 0.195993, "volume": 15001.0}, {"date": "1990-09-06", "close": 0.195993, "volume": null}, {"date": "1990-09-07", "close": 0.195993, "volume": null}, {"date": "1990-09-10", "close": 0.195993, "volume": null}, {"date": "1990-09-11", "close": 0.195993, "volume": null}, {"date": "1990-09-12", "close": 0.195993, "volume": null}, {"date": "1990-09-13", "close": 0.195993, "volume": null}, {"date": "1990-09-14", "close": 0.214659, "volume": 15322.0}, {"date": "1990-09-17", "close": 0.214659, "volume": null}, {"date": "1990-09-18", "close": 0.214659, "volume": null}, {"date": "1990-09-19", "close": 0.214659, "volume": null}, {"date": "1990-09-20", "close": 0.214659, "volume": null}, {"date": "1990-09-21", "close": 0.18666, "volume": 12000.0}, {"date": "1990-09-24", "close": 0.18666, "volume": 3000.0}, {"date": "1990-09-25", "close": 0.18666, "volume": null}, {"date": "1990-09-26", "close": 0.18666, "volume": null}, {"date": "1990-09-27", "close": 0.18666, "volume": null}, {"date": "1990-09-28", "close": 0.18666, "volume": null}, {"date": "1990-10-01", "close": 0.18666, "volume": null}, {"date": "1990-10-02", "close": 0.18666, "volume": null}, {"date": "1990-10-03", "close": 0.18666, "volume": null}, {"date": "1990-10-04", "close": 0.18666, "volume": null}, {"date": "1990-10-05", "close": 0.18666, "volume": null}, {"date": "1990-10-08", "close": 0.18666, "volume": null}, {"date": "1990-10-09", "close": 0.18666, "volume": null}, {"date": "1990-10-10", "close": 0.18666, "volume": null}, {"date": "1990-10-11", "close": 0.18666, "volume": 2143.0}, {"date": "1990-10-12", "close": 0.18666, "volume": 2143.0}, {"date": "1990-10-15", "close": 0.18666, "volume": 2786.0}, {"date": "1990-10-16", "close": 0.037332, "volume": 996464.0}, {"date": "1990-10-17", "close": 0.037332, "volume": null}, {"date": "1990-10-18", "close": 0.037332, "volume": null}, {"date": "1990-10-19", "close": 0.037332, "volume": null}, {"date": "1990-10-22", "close": 0.037332, "volume": null}, {"date": "1990-10-23", "close": 0.037332, "volume": null}, {"date": "1990-10-24", "close": 0.037332, "volume": null}, {"date": "1990-10-25", "close": 0.037332, "volume": null}, {"date": "1990-10-26", "close": 0.037332, "volume": null}, {"date": "1990-10-29", "close": 0.037332, "volume": null}, {"date": "1990-10-30", "close": 0.037332, "volume": null}, {"date": "1990-10-31", "close": 0.037332, "volume": null}, {"date": "1990-11-01", "close": 0.037332, "volume": null}, {"date": "1990-11-02", "close": 0.037332, "volume": null}, {"date": "1990-11-05", "close": 0.0793305, "volume": 2143.0}, {"date": "1990-11-06", "close": 0.0793305, "volume": null}, {"date": "1990-11-07", "close": 0.0793305, "volume": null}, {"date": "1990-11-08", "close": 0.0793305, "volume": null}, {"date": "1990-11-09", "close": 0.0793305, "volume": null}, {"date": "1990-11-12", "close": 0.0793305, "volume": null}, {"date": "1990-11-13", "close": 0.0793305, "volume": null}, {"date": "1990-11-14", "close": 0.0793305, "volume": null}, {"date": "1990-11-15", "close": 0.0793305, "volume": null}, {"date": "1990-11-16", "close": 0.139995, "volume": 2143.0}, {"date": "1990-11-19", "close": 0.139995, "volume": null}, {"date": "1990-11-20", "close": 0.139995, "volume": null}, {"date": "1990-11-21", "close": 0.139995, "volume": null}, {"date": "1990-11-22", "close": 0.139995, "volume": null}, {"date": "1990-11-23", "close": 0.102663, "volume": 53573.0}, {"date": "1990-11-26", "close": 0.102663, "volume": null}, {"date": "1990-11-27", "close": 0.102663, "volume": 68574.0}, {"date": "1990-11-28", "close": 0.074664, "volume": 8572.0}, {"date": "1990-11-29", "close": 0.074664, "volume": null}, {"date": "1990-11-30", "close": 0.074664, "volume": null}, {"date": "1990-12-03", "close": 0.074664, "volume": null}, {"date": "1990-12-04", "close": 0.074664, "volume": null}, {"date": "1990-12-05", "close": 0.074664, "volume": 3429.0}, {"date": "1990-12-06", "close": 0.074664, "volume": null}, {"date": "1990-12-07", "close": 0.074664, "volume": null}, {"date": "1990-12-10", "close": 0.074664, "volume": null}, {"date": "1990-12-11", "close": 0.074664, "volume": null}, {"date": "1990-12-12", "close": 0.074664, "volume": null}, {"date": "1990-12-13", "close": 0.074664, "volume": null}, {"date": "1990-12-14", "close": 0.074664, "volume": null}, {"date": "1990-12-17", "close": 0.074664, "volume": null}, {"date": "1990-12-18", "close": 0.0793305, "volume": 36430.0}, {"date": "1990-12-19", "close": 0.0793305, "volume": null}, {"date": "1990-12-20", "close": 0.0793305, "volume": null}, {"date": "1990-12-21", "close": 0.102663, "volume": 53573.0}, {"date": "1990-12-24", "close": 0.102663, "volume": null}, {"date": "1990-12-25", "close": 0.102663, "volume": null}, {"date": "1990-12-26", "close": 0.102663, "volume": null}, {"date": "1990-12-27", "close": 0.102663, "volume": null}, {"date": "1990-12-28", "close": 0.102663, "volume": null}, {"date": "1990-12-31", "close": 0.102663, "volume": null}, {"date": "1991-01-01", "close": 0.102663, "volume": null}, {"date": "1991-01-02", "close": 0.102663, "volume": null}, {"date": "1991-01-03", "close": 0.102663, "volume": null}, {"date": "1991-01-04", "close": 0.102663, "volume": null}, {"date": "1991-01-07", "close": 0.102663, "volume": null}, {"date": "1991-01-08", "close": 0.102663, "volume": null}, {"date": "1991-01-09", "close": 0.102663, "volume": null}, {"date": "1991-01-10", "close": 0.102663, "volume": null}, {"date": "1991-01-11", "close": 0.102663, "volume": null}, {"date": "1991-01-14", "close": 0.102663, "volume": null}, {"date": "1991-01-15", "close": 0.102663, "volume": null}, {"date": "1991-01-16", "close": 0.102663, "volume": null}, {"date": "1991-01-17", "close": 0.102663, "volume": null}, {"date": "1991-01-18", "close": 0.102663, "volume": null}, {"date": "1991-01-21", "close": 0.102663, "volume": null}, {"date": "1991-01-22", "close": 0.102663, "volume": null}, {"date": "1991-01-23", "close": 0.102663, "volume": null}, {"date": "1991-01-24", "close": 0.102663, "volume": null}, {"date": "1991-01-25", "close": 0.102663, "volume": null}, {"date": "1991-01-28", "close": 0.102663, "volume": null}, {"date": "1991-01-29", "close": 0.102663, "volume": null}, {"date": "1991-01-30", "close": 0.102663, "volume": null}, {"date": "1991-01-31", "close": 0.102663, "volume": null}, {"date": "1991-02-01", "close": 0.102663, "volume": null}, {"date": "1991-02-04", "close": 0.102663, "volume": null}, {"date": "1991-02-05", "close": 0.102663, "volume": null}, {"date": "1991-02-06", "close": 0.102663, "volume": null}, {"date": "1991-02-07", "close": 0.102663, "volume": null}, {"date": "1991-02-08", "close": 0.102663, "volume": null}, {"date": "1991-02-11", "close": 0.102663, "volume": null}, {"date": "1991-02-12", "close": 0.102663, "volume": null}, {"date": "1991-02-13", "close": 0.102663, "volume": null}, {"date": "1991-02-14", "close": 0.102663, "volume": null}, {"date": "1991-02-15", "close": 0.102663, "volume": null}, {"date": "1991-02-18", "close": 0.102663, "volume": null}, {"date": "1991-02-19", "close": 0.102663, "volume": null}, {"date": "1991-02-20", "close": 0.102663, "volume": null}, {"date": "1991-02-21", "close": 0.102663, "volume": null}, {"date": "1991-02-22", "close": 0.102663, "volume": null}, {"date": "1991-02-25", "close": 0.102663, "volume": null}, {"date": "1991-02-26", "close": 0.102663, "volume": null}, {"date": "1991-02-27", "close": 0.102663, "volume": null}, {"date": "1991-02-28", "close": 0.102663, "volume": null}, {"date": "1991-03-01", "close": 0.102663, "volume": null}, {"date": "1991-03-04", "close": 0.102663, "volume": null}, {"date": "1991-03-05", "close": 0.102663, "volume": null}, {"date": "1991-03-06", "close": 0.102663, "volume": null}, {"date": "1991-03-07", "close": 0.102663, "volume": null}, {"date": "1991-03-08", "close": 0.102663, "volume": null}, {"date": "1991-03-11", "close": 0.102663, "volume": null}, {"date": "1991-03-12", "close": 0.102663, "volume": null}, {"date": "1991-03-13", "close": 0.102663, "volume": null}, {"date": "1991-03-14", "close": 0.102663, "volume": null}, {"date": "1991-03-15", "close": 0.102663, "volume": null}, {"date": "1991-03-18", "close": 0.083997, "volume": 3000.0}, {"date": "1991-03-19", "close": 0.083997, "volume": null}, {"date": "1991-03-20", "close": 0.083997, "volume": null}, {"date": "1991-03-21", "close": 0.083997, "volume": 2143.0}, {"date": "1991-03-22", "close": 0.083997, "volume": null}, {"date": "1991-03-25", "close": 0.083997, "volume": null}, {"date": "1991-03-26", "close": 0.083997, "volume": null}, {"date": "1991-03-27", "close": 0.083997, "volume": null}, {"date": "1991-03-28", "close": 0.083997, "volume": null}, {"date": "1991-03-29", "close": 0.083997, "volume": null}, {"date": "1991-04-01", "close": 0.083997, "volume": null}, {"date": "1991-04-02", "close": 0.083997, "volume": null}, {"date": "1991-04-03", "close": 0.083997, "volume": null}, {"date": "1991-04-04", "close": 0.083997, "volume": null}, {"date": "1991-04-05", "close": 0.083997, "volume": null}, {"date": "1991-04-08", "close": 0.083997, "volume": null}, {"date": "1991-04-09", "close": 0.083997, "volume": null}, {"date": "1991-04-10", "close": 0.083997, "volume": null}, {"date": "1991-04-11", "close": 0.083997, "volume": null}, {"date": "1991-04-12", "close": 0.083997, "volume": null}, {"date": "1991-04-15", "close": 0.083997, "volume": null}, {"date": "1991-04-16", "close": 0.083997, "volume": null}, {"date": "1991-04-17", "close": 0.083997, "volume": null}, {"date": "1991-04-18", "close": 0.083997, "volume": null}, {"date": "1991-04-19", "close": 0.083997, "volume": null}, {"date": "1991-04-22", "close": 0.083997, "volume": null}, {"date": "1991-04-23", "close": 0.083997, "volume": null}, {"date": "1991-04-24", "close": 0.083997, "volume": null}, {"date": "1991-04-25", "close": 0.083997, "volume": null}, {"date": "1991-04-26", "close": 0.083997, "volume": 6429.0}, {"date": "1991-04-29", "close": 0.083997, "volume": 15001.0}, {"date": "1991-04-30", "close": 0.083997, "volume": null}, {"date": "1991-05-01", "close": 0.083997, "volume": null}, {"date": "1991-05-02", "close": 0.083997, "volume": null}, {"date": "1991-05-03", "close": 0.083997, "volume": null}, {"date": "1991-05-06", "close": 0.083997, "volume": null}, {"date": "1991-05-07", "close": 0.083997, "volume": null}, {"date": "1991-05-08", "close": 0.083997, "volume": null}, {"date": "1991-05-09", "close": 0.083997, "volume": null}, {"date": "1991-05-10", "close": 0.083997, "volume": null}, {"date": "1991-05-13", "close": 0.083997, "volume": null}, {"date": "1991-05-14", "close": 0.083997, "volume": null}, {"date": "1991-05-15", "close": 0.083997, "volume": null}, {"date": "1991-05-16", "close": 0.083997, "volume": null}, {"date": "1991-05-17", "close": 0.083997, "volume": null}, {"date": "1991-05-20", "close": 0.083997, "volume": null}, {"date": "1991-05-21", "close": 0.083997, "volume": null}, {"date": "1991-05-22", "close": 0.083997, "volume": null}, {"date": "1991-05-23", "close": 0.083997, "volume": null}, {"date": "1991-05-24", "close": 0.083997, "volume": null}, {"date": "1991-05-27", "close": 0.083997, "volume": null}, {"date": "1991-05-28", "close": 0.083997, "volume": null}, {"date": "1991-05-29", "close": 0.083997, "volume": null}, {"date": "1991-05-30", "close": 0.09333, "volume": 8357.0}, {"date": "1991-05-31", "close": 0.102663, "volume": 8572.0}, {"date": "1991-06-03", "close": 0.102663, "volume": null}, {"date": "1991-06-04", "close": 0.102663, "volume": null}, {"date": "1991-06-05", "close": 0.102663, "volume": null}, {"date": "1991-06-06", "close": 0.139995, "volume": 2143.0}, {"date": "1991-06-07", "close": 0.139995, "volume": null}, {"date": "1991-06-10", "close": 0.139995, "volume": null}, {"date": "1991-06-11", "close": 0.139995, "volume": 4286.0}, {"date": "1991-06-12", "close": 0.139995, "volume": null}, {"date": "1991-06-13", "close": 0.139995, "volume": null}, {"date": "1991-06-14", "close": 0.139995, "volume": null}, {"date": "1991-06-17", "close": 0.139995, "volume": null}, {"date": "1991-06-18", "close": 0.139995, "volume": null}, {"date": "1991-06-19", "close": 0.139995, "volume": null}, {"date": "1991-06-20", "close": 0.139995, "volume": null}, {"date": "1991-06-21", "close": 0.139995, "volume": null}, {"date": "1991-06-24", "close": 0.139995, "volume": null}, {"date": "1991-06-25", "close": 0.139995, "volume": null}, {"date": "1991-06-26", "close": 0.111996, "volume": 2143.0}, {"date": "1991-06-27", "close": 0.111996, "volume": null}, {"date": "1991-06-28", "close": 0.111996, "volume": null}, {"date": "1991-07-01", "close": 0.111996, "volume": null}, {"date": "1991-07-02", "close": 0.111996, "volume": 2143.0}, {"date": "1991-07-03", "close": 0.102663, "volume": 2250.0}, {"date": "1991-07-04", "close": 0.102663, "volume": null}, {"date": "1991-07-05", "close": 0.102663, "volume": null}, {"date": "1991-07-08", "close": 0.102663, "volume": null}, {"date": "1991-07-09", "close": 0.102663, "volume": null}, {"date": "1991-07-10", "close": 0.102663, "volume": null}, {"date": "1991-07-11", "close": 0.102663, "volume": null}, {"date": "1991-07-12", "close": 0.102663, "volume": null}, {"date": "1991-07-15", "close": 0.102663, "volume": null}, {"date": "1991-07-16", "close": 0.102663, "volume": null}, {"date": "1991-07-17", "close": 0.102663, "volume": null}, {"date": "1991-07-18", "close": 0.121329, "volume": 2143.0}, {"date": "1991-07-19", "close": 0.139995, "volume": 13929.0}, {"date": "1991-07-22", "close": 0.139995, "volume": null}, {"date": "1991-07-23", "close": 0.139995, "volume": null}, {"date": "1991-07-24", "close": 0.139995, "volume": null}, {"date": "1991-07-25", "close": 0.139995, "volume": null}, {"date": "1991-07-26", "close": 0.139995, "volume": null}, {"date": "1991-07-29", "close": 0.139995, "volume": null}, {"date": "1991-07-30", "close": 0.139995, "volume": null}, {"date": "1991-07-31", "close": 0.139995, "volume": null}, {"date": "1991-08-01", "close": 0.139995, "volume": null}, {"date": "1991-08-02", "close": 0.139995, "volume": null}, {"date": "1991-08-05", "close": 0.139995, "volume": 17143.0}, {"date": "1991-08-06", "close": 0.139995, "volume": null}, {"date": "1991-08-07", "close": 0.139995, "volume": null}, {"date": "1991-08-08", "close": 0.139995, "volume": 4286.0}, {"date": "1991-08-09", "close": 0.139995, "volume": null}, {"date": "1991-08-12", "close": 0.139995, "volume": null}, {"date": "1991-08-13", "close": 0.139995, "volume": 6429.0}, {"date": "1991-08-14", "close": 0.139995, "volume": null}, {"date": "1991-08-15", "close": 0.139995, "volume": null}, {"date": "1991-08-16", "close": 0.139995, "volume": null}, {"date": "1991-08-19", "close": 0.139995, "volume": null}, {"date": "1991-08-20", "close": 0.139995, "volume": null}, {"date": "1991-08-21", "close": 0.139995, "volume": null}, {"date": "1991-08-22", "close": 0.139995, "volume": null}, {"date": "1991-08-23", "close": 0.139995, "volume": null}, {"date": "1991-08-26", "close": 0.139995, "volume": null}, {"date": "1991-08-27", "close": 0.139995, "volume": null}, {"date": "1991-08-28", "close": 0.139995, "volume": null}, {"date": "1991-08-29", "close": 0.139995, "volume": null}, {"date": "1991-08-30", "close": 0.139995, "volume": null}, {"date": "1991-09-02", "close": 0.139995, "volume": null}, {"date": "1991-09-03", "close": 0.139995, "volume": 6429.0}, {"date": "1991-09-04", "close": 0.139995, "volume": 4286.0}, {"date": "1991-09-05", "close": 0.139995, "volume": null}, {"date": "1991-09-06", "close": 0.139995, "volume": null}, {"date": "1991-09-09", "close": 0.139995, "volume": null}, {"date": "1991-09-10", "close": 0.139995, "volume": null}, {"date": "1991-09-11", "close": 0.139995, "volume": null}, {"date": "1991-09-12", "close": 0.139995, "volume": null}, {"date": "1991-09-13", "close": 0.139995, "volume": null}, {"date": "1991-09-16", "close": 0.139995, "volume": null}, {"date": "1991-09-17", "close": 0.111996, "volume": 7500.0}, {"date": "1991-09-18", "close": 0.111996, "volume": null}, {"date": "1991-09-19", "close": 0.111996, "volume": null}, {"date": "1991-09-20", "close": 0.111996, "volume": null}, {"date": "1991-09-23", "close": 0.111996, "volume": null}, {"date": "1991-09-24", "close": 0.111996, "volume": null}, {"date": "1991-09-25", "close": 0.111996, "volume": null}, {"date": "1991-09-26", "close": 0.111996, "volume": 15001.0}, {"date": "1991-09-27", "close": 0.111996, "volume": null}, {"date": "1991-09-30", "close": 0.111996, "volume": null}, {"date": "1991-10-01", "close": 0.111996, "volume": null}, {"date": "1991-10-02", "close": 0.111996, "volume": null}, {"date": "1991-10-03", "close": 0.111996, "volume": null}, {"date": "1991-10-04", "close": 0.111996, "volume": null}, {"date": "1991-10-07", "close": 0.111996, "volume": null}, {"date": "1991-10-08", "close": 0.09333, "volume": 42859.0}, {"date": "1991-10-09", "close": 0.09333, "volume": null}, {"date": "1991-10-10", "close": 0.09333, "volume": null}, {"date": "1991-10-11", "close": 0.09333, "volume": null}, {"date": "1991-10-14", "close": 0.083997, "volume": 207329.0}, {"date": "1991-10-15", "close": 0.083997, "volume": 2143.0}, {"date": "1991-10-16", "close": 0.083997, "volume": null}, {"date": "1991-10-17", "close": 0.083997, "volume": null}, {"date": "1991-10-18", "close": 0.083997, "volume": null}, {"date": "1991-10-21", "close": 0.083997, "volume": null}, {"date": "1991-10-22", "close": 0.083997, "volume": null}, {"date": "1991-10-23", "close": 0.083997, "volume": null}, {"date": "1991-10-24", "close": 0.083997, "volume": null}, {"date": "1991-10-25", "close": 0.083997, "volume": null}, {"date": "1991-10-28", "close": 0.083997, "volume": null}, {"date": "1991-10-29", "close": 0.083997, "volume": null}, {"date": "1991-10-30", "close": 0.083997, "volume": null}, {"date": "1991-10-31", "close": 0.083997, "volume": null}, {"date": "1991-11-01", "close": 0.083997, "volume": null}, {"date": "1991-11-04", "close": 0.083997, "volume": null}, {"date": "1991-11-05", "close": 0.083997, "volume": null}, {"date": "1991-11-06", "close": 0.083997, "volume": null}, {"date": "1991-11-07", "close": 0.083997, "volume": null}, {"date": "1991-11-08", "close": 0.083997, "volume": null}, {"date": "1991-11-11", "close": 0.083997, "volume": null}, {"date": "1991-11-12", "close": 0.083997, "volume": null}, {"date": "1991-11-13", "close": 0.083997, "volume": null}, {"date": "1991-11-14", "close": 0.083997, "volume": null}, {"date": "1991-11-15", "close": 0.111996, "volume": 10715.0}, {"date": "1991-11-18", "close": 0.111996, "volume": null}, {"date": "1991-11-19", "close": 0.111996, "volume": null}, {"date": "1991-11-20", "close": 0.111996, "volume": null}, {"date": "1991-11-21", "close": 0.111996, "volume": 8572.0}, {"date": "1991-11-22", "close": 0.111996, "volume": null}, {"date": "1991-11-25", "close": 0.111996, "volume": null}, {"date": "1991-11-26", "close": 0.111996, "volume": null}, {"date": "1991-11-27", "close": 0.121329, "volume": 36430.0}, {"date": "1991-11-28", "close": 0.121329, "volume": null}, {"date": "1991-11-29", "close": 0.121329, "volume": null}, {"date": "1991-12-02", "close": 0.121329, "volume": null}, {"date": "1991-12-03", "close": 0.121329, "volume": null}, {"date": "1991-12-04", "close": 0.121329, "volume": null}, {"date": "1991-12-05", "close": 0.121329, "volume": null}, {"date": "1991-12-06", "close": 0.121329, "volume": null}, {"date": "1991-12-09", "close": 0.121329, "volume": null}, {"date": "1991-12-10", "close": 0.130662, "volume": 21429.0}, {"date": "1991-12-11", "close": 0.130662, "volume": null}, {"date": "1991-12-12", "close": 0.130662, "volume": null}, {"date": "1991-12-13", "close": 0.130662, "volume": null}, {"date": "1991-12-16", "close": 0.130662, "volume": null}, {"date": "1991-12-17", "close": 0.130662, "volume": null}, {"date": "1991-12-18", "close": 0.130662, "volume": null}, {"date": "1991-12-19", "close": 0.130662, "volume": null}, {"date": "1991-12-20", "close": 0.130662, "volume": null}, {"date": "1991-12-23", "close": 0.130662, "volume": null}, {"date": "1991-12-24", "close": 0.130662, "volume": null}, {"date": "1991-12-25", "close": 0.130662, "volume": null}, {"date": "1991-12-26", "close": 0.130662, "volume": null}, {"date": "1991-12-27", "close": 0.130662, "volume": null}, {"date": "1991-12-30", "close": 0.130662, "volume": null}, {"date": "1991-12-31", "close": 0.130662, "volume": null}, {"date": "1992-01-01", "close": 0.130662, "volume": null}, {"date": "1992-01-02", "close": 0.130662, "volume": null}, {"date": "1992-01-03", "close": 0.130662, "volume": null}, {"date": "1992-01-06", "close": 0.130662, "volume": null}, {"date": "1992-01-07", "close": 0.130662, "volume": null}, {"date": "1992-01-08", "close": 0.130662, "volume": null}, {"date": "1992-01-09", "close": 0.130662, "volume": null}, {"date": "1992-01-10", "close": 0.130662, "volume": null}, {"date": "1992-01-13", "close": 0.139995, "volume": 21429.0}, {"date": "1992-01-14", "close": 0.139995, "volume": null}, {"date": "1992-01-15", "close": 0.139995, "volume": null}, {"date": "1992-01-16", "close": 0.139995, "volume": null}, {"date": "1992-01-17", "close": 0.149328, "volume": 21429.0}, {"date": "1992-01-20", "close": 0.149328, "volume": null}, {"date": "1992-01-21", "close": 0.149328, "volume": null}, {"date": "1992-01-22", "close": 0.149328, "volume": null}, {"date": "1992-01-23", "close": 0.149328, "volume": null}, {"date": "1992-01-24", "close": 0.149328, "volume": null}, {"date": "1992-01-27", "close": 0.149328, "volume": null}, {"date": "1992-01-28", "close": 0.149328, "volume": null}, {"date": "1992-01-29", "close": 0.149328, "volume": null}, {"date": "1992-01-30", "close": 0.149328, "volume": null}, {"date": "1992-01-31", "close": 0.149328, "volume": null}, {"date": "1992-02-03", "close": 0.149328, "volume": 10715.0}, {"date": "1992-02-04", "close": 0.149328, "volume": null}, {"date": "1992-02-05", "close": 0.149328, "volume": null}, {"date": "1992-02-06", "close": 0.149328, "volume": null}, {"date": "1992-02-07", "close": 0.149328, "volume": 21429.0}, {"date": "1992-02-10", "close": 0.149328, "volume": null}, {"date": "1992-02-11", "close": 0.149328, "volume": null}, {"date": "1992-02-12", "close": 0.149328, "volume": null}, {"date": "1992-02-13", "close": 0.149328, "volume": null}, {"date": "1992-02-14", "close": 0.149328, "volume": null}, {"date": "1992-02-17", "close": 0.149328, "volume": null}, {"date": "1992-02-18", "close": 0.149328, "volume": null}, {"date": "1992-02-19", "close": 0.158661, "volume": 10715.0}, {"date": "1992-02-20", "close": 0.233325, "volume": 43930.0}, {"date": "1992-02-21", "close": 0.233325, "volume": null}, {"date": "1992-02-24", "close": 0.18666, "volume": 11036.0}, {"date": "1992-02-25", "close": 0.18666, "volume": null}, {"date": "1992-02-26", "close": 0.18666, "volume": null}, {"date": "1992-02-27", "close": 0.18666, "volume": null}, {"date": "1992-02-28", "close": 0.18666, "volume": null}, {"date": "1992-03-02", "close": 0.18666, "volume": null}, {"date": "1992-03-03", "close": 0.18666, "volume": null}, {"date": "1992-03-04", "close": 0.139995, "volume": 53573.0}, {"date": "1992-03-05", "close": 0.139995, "volume": null}, {"date": "1992-03-06", "close": 0.139995, "volume": null}, {"date": "1992-03-09", "close": 0.139995, "volume": null}, {"date": "1992-03-10", "close": 0.130662, "volume": 10715.0}, {"date": "1992-03-11", "close": 0.130662, "volume": 21429.0}, {"date": "1992-03-12", "close": 0.130662, "volume": null}, {"date": "1992-03-13", "close": 0.130662, "volume": null}, {"date": "1992-03-16", "close": 0.130662, "volume": null}, {"date": "1992-03-17", "close": 0.130662, "volume": null}, {"date": "1992-03-18", "close": 0.130662, "volume": null}, {"date": "1992-03-19", "close": 0.130662, "volume": null}, {"date": "1992-03-20", "close": 0.130662, "volume": null}, {"date": "1992-03-23", "close": 0.130662, "volume": null}, {"date": "1992-03-24", "close": 0.130662, "volume": null}, {"date": "1992-03-25", "close": 0.130662, "volume": null}, {"date": "1992-03-26", "close": 0.130662, "volume": null}, {"date": "1992-03-27", "close": 0.130662, "volume": null}, {"date": "1992-03-30", "close": 0.130662, "volume": null}, {"date": "1992-03-31", "close": 0.130662, "volume": null}, {"date": "1992-04-01", "close": 0.130662, "volume": null}, {"date": "1992-04-02", "close": 0.130662, "volume": null}, {"date": "1992-04-03", "close": 0.130662, "volume": null}, {"date": "1992-04-06", "close": 0.130662, "volume": null}, {"date": "1992-04-07", "close": 0.130662, "volume": null}, {"date": "1992-04-08", "close": 0.130662, "volume": null}, {"date": "1992-04-09", "close": 0.130662, "volume": null}, {"date": "1992-04-10", "close": 0.130662, "volume": null}, {"date": "1992-04-13", "close": 0.130662, "volume": null}, {"date": "1992-04-14", "close": 0.130662, "volume": null}, {"date": "1992-04-15", "close": 0.130662, "volume": null}, {"date": "1992-04-16", "close": 0.130662, "volume": null}, {"date": "1992-04-17", "close": 0.130662, "volume": null}, {"date": "1992-04-20", "close": 0.130662, "volume": null}, {"date": "1992-04-21", "close": 0.130662, "volume": null}, {"date": "1992-04-22", "close": 0.130662, "volume": null}, {"date": "1992-04-23", "close": 0.130662, "volume": null}, {"date": "1992-04-24", "close": 0.130662, "volume": null}, {"date": "1992-04-27", "close": 0.130662, "volume": null}, {"date": "1992-04-28", "close": 0.130662, "volume": null}, {"date": "1992-04-29", "close": 0.130662, "volume": null}, {"date": "1992-04-30", "close": 0.130662, "volume": null}, {"date": "1992-05-01", "close": 0.130662, "volume": null}, {"date": "1992-05-04", "close": 0.130662, "volume": null}, {"date": "1992-05-05", "close": 0.130662, "volume": null}, {"date": "1992-05-06", "close": 0.130662, "volume": null}, {"date": "1992-05-07", "close": 0.130662, "volume": null}, {"date": "1992-05-08", "close": 0.130662, "volume": null}, {"date": "1992-05-11", "close": 0.130662, "volume": null}, {"date": "1992-05-12", "close": 0.130662, "volume": null}, {"date": "1992-05-13", "close": 0.130662, "volume": null}, {"date": "1992-05-14", "close": 0.130662, "volume": null}, {"date": "1992-05-15", "close": 0.130662, "volume": null}, {"date": "1992-05-18", "close": 0.130662, "volume": null}, {"date": "1992-05-19", "close": 0.130662, "volume": null}, {"date": "1992-05-20", "close": 0.130662, "volume": null}, {"date": "1992-05-21", "close": 0.130662, "volume": null}, {"date": "1992-05-22", "close": 0.130662, "volume": null}, {"date": "1992-05-25", "close": 0.130662, "volume": null}, {"date": "1992-05-26", "close": 0.130662, "volume": null}, {"date": "1992-05-27", "close": 0.130662, "volume": null}, {"date": "1992-05-28", "close": 0.130662, "volume": null}, {"date": "1992-05-29", "close": 0.130662, "volume": null}, {"date": "1992-06-01", "close": 0.130662, "volume": null}, {"date": "1992-06-02", "close": 0.130662, "volume": null}, {"date": "1992-06-03", "close": 0.130662, "volume": null}, {"date": "1992-06-04", "close": 0.130662, "volume": null}, {"date": "1992-06-05", "close": 0.130662, "volume": null}, {"date": "1992-06-08", "close": 0.130662, "volume": null}, {"date": "1992-06-09", "close": 0.130662, "volume": null}, {"date": "1992-06-10", "close": 0.130662, "volume": null}, {"date": "1992-06-11", "close": 0.130662, "volume": null}, {"date": "1992-06-12", "close": 0.130662, "volume": null}, {"date": "1992-06-15", "close": 0.130662, "volume": null}, {"date": "1992-06-16", "close": 0.130662, "volume": null}, {"date": "1992-06-17", "close": 0.130662, "volume": null}, {"date": "1992-06-18", "close": 0.130662, "volume": null}, {"date": "1992-06-19", "close": 0.130662, "volume": null}, {"date": "1992-06-22", "close": 0.130662, "volume": null}, {"date": "1992-06-23", "close": 0.130662, "volume": null}, {"date": "1992-06-24", "close": 0.130662, "volume": null}, {"date": "1992-06-25", "close": 0.130662, "volume": null}, {"date": "1992-06-26", "close": 0.130662, "volume": null}, {"date": "1992-06-29", "close": 0.130662, "volume": null}, {"date": "1992-06-30", "close": 0.130662, "volume": null}, {"date": "1992-07-01", "close": 0.130662, "volume": null}, {"date": "1992-07-02", "close": 0.130662, "volume": null}, {"date": "1992-07-03", "close": 0.130662, "volume": null}, {"date": "1992-07-06", "close": 0.130662, "volume": null}, {"date": "1992-07-07", "close": 0.130662, "volume": null}, {"date": "1992-07-08", "close": 0.130662, "volume": null}, {"date": "1992-07-09", "close": 0.130662, "volume": null}, {"date": "1992-07-10", "close": 0.130662, "volume": null}, {"date": "1992-07-13", "close": 0.130662, "volume": null}, {"date": "1992-07-14", "close": 0.130662, "volume": null}, {"date": "1992-07-15", "close": 0.130662, "volume": null}, {"date": "1992-07-16", "close": 0.130662, "volume": null}, {"date": "1992-07-17", "close": 0.130662, "volume": null}, {"date": "1992-07-20", "close": 0.130662, "volume": null}, {"date": "1992-07-21", "close": 0.130662, "volume": null}, {"date": "1992-07-22", "close": 0.130662, "volume": null}, {"date": "1992-07-23", "close": 0.130662, "volume": null}, {"date": "1992-07-24", "close": 0.130662, "volume": null}, {"date": "1992-07-27", "close": 0.130662, "volume": null}, {"date": "1992-07-28", "close": 0.130662, "volume": null}, {"date": "1992-07-29", "close": 0.130662, "volume": null}, {"date": "1992-07-30", "close": 0.130662, "volume": null}, {"date": "1992-07-31", "close": 0.130662, "volume": null}, {"date": "1992-08-03", "close": 0.130662, "volume": null}, {"date": "1992-08-04", "close": 0.130662, "volume": null}, {"date": "1992-08-05", "close": 0.130662, "volume": null}, {"date": "1992-08-06", "close": 0.130662, "volume": null}, {"date": "1992-08-07", "close": 0.130662, "volume": null}, {"date": "1992-08-10", "close": 0.130662, "volume": null}, {"date": "1992-08-11", "close": 0.130662, "volume": null}, {"date": "1992-08-12", "close": 0.130662, "volume": null}, {"date": "1992-08-13", "close": 0.130662, "volume": null}, {"date": "1992-08-14", "close": 0.111996, "volume": 6429.0}, {"date": "1992-08-17", "close": 0.111996, "volume": 4286.0}, {"date": "1992-08-18", "close": 0.111996, "volume": null}, {"date": "1992-08-19", "close": 0.111996, "volume": null}, {"date": "1992-08-20", "close": 0.111996, "volume": null}, {"date": "1992-08-21", "close": 0.111996, "volume": null}, {"date": "1992-08-24", "close": 0.111996, "volume": null}, {"date": "1992-08-25", "close": 0.111996, "volume": null}, {"date": "1992-08-26", "close": 0.111996, "volume": null}, {"date": "1992-08-27", "close": 0.111996, "volume": null}, {"date": "1992-08-28", "close": 0.111996, "volume": null}, {"date": "1992-08-31", "close": 0.111996, "volume": null}, {"date": "1992-09-01", "close": 0.111996, "volume": null}, {"date": "1992-09-02", "close": 0.111996, "volume": null}, {"date": "1992-09-03", "close": 0.09333, "volume": 10715.0}, {"date": "1992-09-04", "close": 0.09333, "volume": null}, {"date": "1992-09-07", "close": 0.09333, "volume": null}, {"date": "1992-09-08", "close": 0.09333, "volume": null}, {"date": "1992-09-09", "close": 0.09333, "volume": null}, {"date": "1992-09-10", "close": 0.09333, "volume": null}, {"date": "1992-09-11", "close": 0.09333, "volume": null}, {"date": "1992-09-14", "close": 0.09333, "volume": null}, {"date": "1992-09-15", "close": 0.09333, "volume": null}, {"date": "1992-09-16", "close": 0.09333, "volume": null}, {"date": "1992-09-17", "close": 0.09333, "volume": null}, {"date": "1992-09-18", "close": 0.09333, "volume": null}, {"date": "1992-09-21", "close": 0.09333, "volume": null}, {"date": "1992-09-22", "close": 0.09333, "volume": null}, {"date": "1992-09-23", "close": 0.09333, "volume": null}, {"date": "1992-09-24", "close": 0.09333, "volume": null}, {"date": "1992-09-25", "close": 0.09333, "volume": null}, {"date": "1992-09-28", "close": 0.09333, "volume": null}, {"date": "1992-09-29", "close": 0.09333, "volume": null}, {"date": "1992-09-30", "close": 0.09333, "volume": null}, {"date": "1992-10-01", "close": 0.09333, "volume": null}, {"date": "1992-10-02", "close": 0.09333, "volume": null}, {"date": "1992-10-05", "close": 0.09333, "volume": null}, {"date": "1992-10-06", "close": 0.09333, "volume": null}, {"date": "1992-10-07", "close": 0.09333, "volume": null}, {"date": "1992-10-08", "close": 0.09333, "volume": null}, {"date": "1992-10-09", "close": 0.09333, "volume": null}, {"date": "1992-10-12", "close": 0.09333, "volume": null}, {"date": "1992-10-13", "close": 0.09333, "volume": null}, {"date": "1992-10-14", "close": 0.09333, "volume": null}, {"date": "1992-10-15", "close": 0.09333, "volume": null}, {"date": "1992-10-16", "close": 0.09333, "volume": null}, {"date": "1992-10-19", "close": 0.09333, "volume": null}, {"date": "1992-10-20", "close": 0.09333, "volume": null}, {"date": "1992-10-21", "close": 0.09333, "volume": null}, {"date": "1992-10-22", "close": 0.09333, "volume": null}, {"date": "1992-10-23", "close": 0.09333, "volume": null}, {"date": "1992-10-26", "close": 0.09333, "volume": null}, {"date": "1992-10-27", "close": 0.09333, "volume": null}, {"date": "1992-10-28", "close": 0.09333, "volume": null}, {"date": "1992-10-29", "close": 0.09333, "volume": null}, {"date": "1992-10-30", "close": 0.09333, "volume": null}, {"date": "1992-11-02", "close": 0.09333, "volume": null}, {"date": "1992-11-03", "close": 0.09333, "volume": null}, {"date": "1992-11-04", "close": 0.09333, "volume": null}, {"date": "1992-11-05", "close": 0.09333, "volume": null}, {"date": "1992-11-06", "close": 0.09333, "volume": null}, {"date": "1992-11-09", "close": 0.09333, "volume": null}, {"date": "1992-11-10", "close": 0.09333, "volume": null}, {"date": "1992-11-11", "close": 0.09333, "volume": null}, {"date": "1992-11-12", "close": 0.09333, "volume": null}, {"date": "1992-11-13", "close": 0.09333, "volume": null}, {"date": "1992-11-16", "close": 0.09333, "volume": null}, {"date": "1992-11-17", "close": 0.09333, "volume": null}, {"date": "1992-11-18", "close": 0.09333, "volume": null}, {"date": "1992-11-19", "close": 0.09333, "volume": null}, {"date": "1992-11-20", "close": 0.09333, "volume": null}, {"date": "1992-11-23", "close": 0.09333, "volume": null}, {"date": "1992-11-24", "close": 0.09333, "volume": null}, {"date": "1992-11-25", "close": 0.09333, "volume": null}, {"date": "1992-11-26", "close": 0.09333, "volume": null}, {"date": "1992-11-27", "close": 0.09333, "volume": null}, {"date": "1992-11-30", "close": 0.09333, "volume": null}, {"date": "1992-12-01", "close": 0.09333, "volume": 4286.0}, {"date": "1992-12-02", "close": 0.09333, "volume": null}, {"date": "1992-12-03", "close": 0.09333, "volume": null}, {"date": "1992-12-04", "close": 0.09333, "volume": null}, {"date": "1992-12-07", "close": 0.09333, "volume": null}, {"date": "1992-12-08", "close": 0.09333, "volume": null}, {"date": "1992-12-09", "close": 0.09333, "volume": null}, {"date": "1992-12-10", "close": 0.09333, "volume": null}, {"date": "1992-12-11", "close": 0.09333, "volume": null}, {"date": "1992-12-14", "close": 0.09333, "volume": null}, {"date": "1992-12-15", "close": 0.09333, "volume": null}, {"date": "1992-12-16", "close": 0.09333, "volume": null}, {"date": "1992-12-17", "close": 0.09333, "volume": null}, {"date": "1992-12-18", "close": 0.09333, "volume": null}, {"date": "1992-12-21", "close": 0.09333, "volume": null}, {"date": "1992-12-22", "close": 0.09333, "volume": null}, {"date": "1992-12-23", "close": 0.09333, "volume": null}, {"date": "1992-12-24", "close": 0.09333, "volume": null}, {"date": "1992-12-25", "close": 0.09333, "volume": null}, {"date": "1992-12-28", "close": 0.09333, "volume": null}, {"date": "1992-12-29", "close": 0.09333, "volume": null}, {"date": "1992-12-30", "close": 0.09333, "volume": null}, {"date": "1992-12-31", "close": 0.09333, "volume": null}, {"date": "1993-01-01", "close": 0.09333, "volume": null}, {"date": "1993-01-04", "close": 0.09333, "volume": null}, {"date": "1993-01-05", "close": 0.09333, "volume": null}, {"date": "1993-01-06", "close": 0.09333, "volume": null}, {"date": "1993-01-07", "close": 0.09333, "volume": null}, {"date": "1993-01-08", "close": 0.09333, "volume": null}, {"date": "1993-01-11", "close": 0.09333, "volume": null}, {"date": "1993-01-12", "close": 0.09333, "volume": null}, {"date": "1993-01-13", "close": 0.09333, "volume": null}, {"date": "1993-01-14", "close": 0.09333, "volume": null}, {"date": "1993-01-15", "close": 0.09333, "volume": null}, {"date": "1993-01-18", "close": 0.09333, "volume": null}, {"date": "1993-01-19", "close": 0.09333, "volume": null}, {"date": "1993-01-20", "close": 0.09333, "volume": null}, {"date": "1993-01-21", "close": 0.09333, "volume": 2143.0}, {"date": "1993-01-22", "close": 0.09333, "volume": null}, {"date": "1993-01-25", "close": 0.09333, "volume": null}, {"date": "1993-01-26", "close": 0.09333, "volume": null}, {"date": "1993-01-27", "close": 0.09333, "volume": null}, {"date": "1993-01-28", "close": 0.09333, "volume": null}, {"date": "1993-01-29", "close": 0.09333, "volume": null}, {"date": "1993-02-01", "close": 0.09333, "volume": null}, {"date": "1993-02-02", "close": 0.09333, "volume": null}, {"date": "1993-02-03", "close": 0.09333, "volume": null}, {"date": "1993-02-04", "close": 0.09333, "volume": null}, {"date": "1993-02-05", "close": 0.09333, "volume": null}, {"date": "1993-02-08", "close": 0.09333, "volume": null}, {"date": "1993-02-09", "close": 0.09333, "volume": null}, {"date": "1993-02-10", "close": 0.09333, "volume": null}, {"date": "1993-02-11", "close": 0.09333, "volume": null}, {"date": "1993-02-12", "close": 0.09333, "volume": null}, {"date": "1993-02-15", "close": 0.09333, "volume": null}, {"date": "1993-02-16", "close": 0.09333, "volume": 2143.0}, {"date": "1993-02-17", "close": 0.09333, "volume": null}, {"date": "1993-02-18", "close": 0.09333, "volume": null}, {"date": "1993-02-19", "close": 0.09333, "volume": 5143.0}, {"date": "1993-02-22", "close": 0.09333, "volume": null}, {"date": "1993-02-23", "close": 0.102663, "volume": 2143.0}, {"date": "1993-02-24", "close": 0.102663, "volume": null}, {"date": "1993-02-25", "close": 0.102663, "volume": null}, {"date": "1993-02-26", "close": 0.130662, "volume": 21429.0}, {"date": "1993-03-01", "close": 0.130662, "volume": null}, {"date": "1993-03-02", "close": 0.130662, "volume": null}, {"date": "1993-03-03", "close": 0.130662, "volume": null}, {"date": "1993-03-04", "close": 0.130662, "volume": null}, {"date": "1993-03-05", "close": 0.130662, "volume": null}, {"date": "1993-03-08", "close": 0.130662, "volume": null}, {"date": "1993-03-09", "close": 0.130662, "volume": null}, {"date": "1993-03-10", "close": 0.130662, "volume": null}, {"date": "1993-03-11", "close": 0.130662, "volume": 40716.0}, {"date": "1993-03-12", "close": 0.130662, "volume": 6857.0}, {"date": "1993-03-15", "close": 0.139995, "volume": 18215.0}, {"date": "1993-03-16", "close": 0.139995, "volume": 2143.0}, {"date": "1993-03-17", "close": 0.139995, "volume": null}, {"date": "1993-03-18", "close": 0.139995, "volume": null}, {"date": "1993-03-19", "close": 0.139995, "volume": null}, {"date": "1993-03-22", "close": 0.139995, "volume": 3429.0}, {"date": "1993-03-23", "close": 0.139995, "volume": null}, {"date": "1993-03-24", "close": 0.139995, "volume": null}, {"date": "1993-03-25", "close": 0.139995, "volume": null}, {"date": "1993-03-26", "close": 0.139995, "volume": null}, {"date": "1993-03-29", "close": 0.139995, "volume": null}, {"date": "1993-03-30", "close": 0.139995, "volume": null}, {"date": "1993-03-31", "close": 0.139995, "volume": null}, {"date": "1993-04-01", "close": 0.139995, "volume": 2143.0}, {"date": "1993-04-02", "close": 0.139995, "volume": null}, {"date": "1993-04-05", "close": 0.139995, "volume": null}, {"date": "1993-04-06", "close": 0.139995, "volume": null}, {"date": "1993-04-07", "close": 0.139995, "volume": null}, {"date": "1993-04-08", "close": 0.139995, "volume": null}, {"date": "1993-04-09", "close": 0.139995, "volume": null}, {"date": "1993-04-12", "close": 0.139995, "volume": null}, {"date": "1993-04-13", "close": 0.139995, "volume": null}, {"date": "1993-04-14", "close": 0.139995, "volume": 3643.0}, {"date": "1993-04-15", "close": 0.139995, "volume": null}, {"date": "1993-04-16", "close": 0.139995, "volume": 2143.0}, {"date": "1993-04-19", "close": 0.139995, "volume": 7286.0}, {"date": "1993-04-20", "close": 0.139995, "volume": null}, {"date": "1993-04-21", "close": 0.139995, "volume": null}, {"date": "1993-04-22", "close": 0.139995, "volume": null}, {"date": "1993-04-23", "close": 0.139995, "volume": null}, {"date": "1993-04-26", "close": 0.18666, "volume": 32144.0}, {"date": "1993-04-27", "close": 0.223992, "volume": 26572.0}, {"date": "1993-04-28", "close": 0.261324, "volume": 106504.0}, {"date": "1993-04-29", "close": 0.27999, "volume": 51430.0}, {"date": "1993-04-30", "close": 0.27999, "volume": 5357.0}, {"date": "1993-05-03", "close": 0.298656, "volume": 54645.0}, {"date": "1993-05-04", "close": 0.27999, "volume": 17143.0}, {"date": "1993-05-05", "close": 0.27999, "volume": 10715.0}, {"date": "1993-05-06", "close": 0.261324, "volume": 41359.0}, {"date": "1993-05-07", "close": 0.242658, "volume": 8572.0}, {"date": "1993-05-10", "close": 0.261324, "volume": 10715.0}, {"date": "1993-05-11", "close": 0.261324, "volume": null}, {"date": "1993-05-12", "close": 0.242658, "volume": 21429.0}, {"date": "1993-05-13", "close": 0.242658, "volume": null}, {"date": "1993-05-14", "close": 0.233325, "volume": 21429.0}, {"date": "1993-05-17", "close": 0.233325, "volume": null}, {"date": "1993-05-18", "close": 0.233325, "volume": null}, {"date": "1993-05-19", "close": 0.233325, "volume": null}, {"date": "1993-05-20", "close": 0.233325, "volume": null}, {"date": "1993-05-21", "close": 0.18666, "volume": 17143.0}, {"date": "1993-05-24", "close": 0.18666, "volume": 83574.0}, {"date": "1993-05-25", "close": 0.18666, "volume": null}, {"date": "1993-05-26", "close": 0.18666, "volume": null}, {"date": "1993-05-27", "close": 0.18666, "volume": null}, {"date": "1993-05-28", "close": 0.18666, "volume": null}, {"date": "1993-05-31", "close": 0.18666, "volume": null}, {"date": "1993-06-01", "close": 0.18666, "volume": null}, {"date": "1993-06-02", "close": 0.18666, "volume": null}, {"date": "1993-06-03", "close": 0.18666, "volume": 12858.0}, {"date": "1993-06-04", "close": 0.18666, "volume": 2143.0}, {"date": "1993-06-07", "close": 0.233325, "volume": 10715.0}, {"date": "1993-06-08", "close": 0.233325, "volume": null}, {"date": "1993-06-09", "close": 0.233325, "volume": null}, {"date": "1993-06-10", "close": 0.233325, "volume": null}, {"date": "1993-06-11", "close": 0.233325, "volume": null}, {"date": "1993-06-14", "close": 0.233325, "volume": null}, {"date": "1993-06-15", "close": 0.233325, "volume": null}, {"date": "1993-06-16", "close": 0.233325, "volume": null}, {"date": "1993-06-17", "close": 0.233325, "volume": null}, {"date": "1993-06-18", "close": 0.233325, "volume": null}, {"date": "1993-06-21", "close": 0.233325, "volume": null}, {"date": "1993-06-22", "close": 0.233325, "volume": null}, {"date": "1993-06-23", "close": 0.233325, "volume": null}, {"date": "1993-06-24", "close": 0.233325, "volume": null}, {"date": "1993-06-25", "close": 0.18666, "volume": 10715.0}, {"date": "1993-06-28", "close": 0.18666, "volume": null}, {"date": "1993-06-29", "close": 0.18666, "volume": null}, {"date": "1993-06-30", "close": 0.18666, "volume": null}, {"date": "1993-07-01", "close": 0.18666, "volume": null}, {"date": "1993-07-02", "close": 0.18666, "volume": null}, {"date": "1993-07-05", "close": 0.18666, "volume": null}, {"date": "1993-07-06", "close": 0.18666, "volume": null}, {"date": "1993-07-07", "close": 0.18666, "volume": null}, {"date": "1993-07-08", "close": 0.18666, "volume": null}, {"date": "1993-07-09", "close": 0.195993, "volume": 13500.0}, {"date": "1993-07-12", "close": 0.195993, "volume": null}, {"date": "1993-07-13", "close": 0.205326, "volume": 3000.0}, {"date": "1993-07-14", "close": 0.205326, "volume": null}, {"date": "1993-07-15", "close": 0.205326, "volume": null}, {"date": "1993-07-16", "close": 0.205326, "volume": null}, {"date": "1993-07-19", "close": 0.205326, "volume": null}, {"date": "1993-07-20", "close": 0.205326, "volume": null}, {"date": "1993-07-21", "close": 0.195993, "volume": 19286.0}, {"date": "1993-07-22", "close": 0.195993, "volume": 19286.0}, {"date": "1993-07-23", "close": 0.195993, "volume": null}, {"date": "1993-07-26", "close": 0.195993, "volume": 12858.0}, {"date": "1993-07-27", "close": 0.177327, "volume": 12858.0}, {"date": "1993-07-28", "close": 0.177327, "volume": null}, {"date": "1993-07-29", "close": 0.18666, "volume": 42430.0}, {"date": "1993-07-30", "close": 0.18666, "volume": 2143.0}, {"date": "1993-08-02", "close": 0.18666, "volume": null}, {"date": "1993-08-03", "close": 0.18666, "volume": 74574.0}, {"date": "1993-08-04", "close": 0.205326, "volume": 42859.0}, {"date": "1993-08-05", "close": 0.205326, "volume": 2143.0}, {"date": "1993-08-06", "close": 0.177327, "volume": 32144.0}, {"date": "1993-08-09", "close": 0.177327, "volume": null}, {"date": "1993-08-10", "close": 0.177327, "volume": null}, {"date": "1993-08-11", "close": 0.177327, "volume": null}, {"date": "1993-08-12", "close": 0.177327, "volume": null}, {"date": "1993-08-13", "close": 0.177327, "volume": null}, {"date": "1993-08-16", "close": 0.177327, "volume": null}, {"date": "1993-08-17", "close": 0.177327, "volume": 214.0}, {"date": "1993-08-18", "close": 0.177327, "volume": null}, {"date": "1993-08-19", "close": 0.177327, "volume": null}, {"date": "1993-08-20", "close": 0.177327, "volume": null}, {"date": "1993-08-23", "close": 0.177327, "volume": null}, {"date": "1993-08-24", "close": 0.223992, "volume": 12858.0}, {"date": "1993-08-25", "close": 0.233325, "volume": 17143.0}, {"date": "1993-08-26", "close": 0.233325, "volume": null}, {"date": "1993-08-27", "close": 0.233325, "volume": null}, {"date": "1993-08-30", "close": 0.242658, "volume": 53573.0}, {"date": "1993-08-31", "close": 0.233325, "volume": 6429.0}, {"date": "1993-09-01", "close": 0.233325, "volume": 1714.0}, {"date": "1993-09-02", "close": 0.233325, "volume": 10715.0}, {"date": "1993-09-03", "close": 0.233325, "volume": 8572.0}, {"date": "1993-09-06", "close": 0.233325, "volume": 214.0}, {"date": "1993-09-07", "close": 0.223992, "volume": 32144.0}, {"date": "1993-09-08", "close": 0.223992, "volume": null}, {"date": "1993-09-09", "close": 0.223992, "volume": null}, {"date": "1993-09-10", "close": 0.223992, "volume": null}, {"date": "1993-09-13", "close": 0.223992, "volume": null}, {"date": "1993-09-14", "close": 0.223992, "volume": null}, {"date": "1993-09-15", "close": 0.223992, "volume": null}, {"date": "1993-09-16", "close": 0.223992, "volume": null}, {"date": "1993-09-17", "close": 0.223992, "volume": null}, {"date": "1993-09-20", "close": 0.223992, "volume": null}, {"date": "1993-09-21", "close": 0.223992, "volume": null}, {"date": "1993-09-22", "close": 0.223992, "volume": null}, {"date": "1993-09-23", "close": 0.223992, "volume": null}, {"date": "1993-09-24", "close": 0.223992, "volume": null}, {"date": "1993-09-27", "close": 0.223992, "volume": null}, {"date": "1993-09-28", "close": 0.223992, "volume": null}, {"date": "1993-09-29", "close": 0.223992, "volume": null}, {"date": "1993-09-30", "close": 0.223992, "volume": null}, {"date": "1993-10-01", "close": 0.223992, "volume": null}, {"date": "1993-10-04", "close": 0.223992, "volume": null}, {"date": "1993-10-05", "close": 0.223992, "volume": null}, {"date": "1993-10-06", "close": 0.223992, "volume": null}, {"date": "1993-10-07", "close": 0.223992, "volume": 107.0}, {"date": "1993-10-08", "close": 0.223992, "volume": null}, {"date": "1993-10-11", "close": 0.223992, "volume": null}, {"date": "1993-10-12", "close": 0.223992, "volume": null}, {"date": "1993-10-13", "close": 0.223992, "volume": null}, {"date": "1993-10-14", "close": 0.223992, "volume": null}, {"date": "1993-10-15", "close": 0.223992, "volume": null}, {"date": "1993-10-18", "close": 0.223992, "volume": null}, {"date": "1993-10-19", "close": 0.167994, "volume": 6857.0}, {"date": "1993-10-20", "close": 0.167994, "volume": 2143.0}, {"date": "1993-10-21", "close": 0.167994, "volume": null}, {"date": "1993-10-22", "close": 0.167994, "volume": null}, {"date": "1993-10-25", "close": 0.167994, "volume": null}, {"date": "1993-10-26", "close": 0.167994, "volume": null}, {"date": "1993-10-27", "close": 0.167994, "volume": null}, {"date": "1993-10-28", "close": 0.167994, "volume": null}, {"date": "1993-10-29", "close": 0.167994, "volume": null}, {"date": "1993-11-01", "close": 0.167994, "volume": null}, {"date": "1993-11-02", "close": 0.167994, "volume": null}, {"date": "1993-11-03", "close": 0.167994, "volume": null}, {"date": "1993-11-04", "close": 0.167994, "volume": null}, {"date": "1993-11-05", "close": 0.167994, "volume": null}, {"date": "1993-11-08", "close": 0.167994, "volume": null}, {"date": "1993-11-09", "close": 0.167994, "volume": 4286.0}, {"date": "1993-11-10", "close": 0.167994, "volume": null}, {"date": "1993-11-11", "close": 0.139995, "volume": 32144.0}, {"date": "1993-11-12", "close": 0.139995, "volume": null}, {"date": "1993-11-15", "close": 0.139995, "volume": null}, {"date": "1993-11-16", "close": 0.139995, "volume": null}, {"date": "1993-11-17", "close": 0.139995, "volume": null}, {"date": "1993-11-18", "close": 0.139995, "volume": null}, {"date": "1993-11-19", "close": 0.167994, "volume": 60002.0}, {"date": "1993-11-22", "close": 0.167994, "volume": null}, {"date": "1993-11-23", "close": 0.167994, "volume": null}, {"date": "1993-11-24", "close": 0.167994, "volume": null}, {"date": "1993-11-25", "close": 0.167994, "volume": null}, {"date": "1993-11-26", "close": 0.167994, "volume": null}, {"date": "1993-11-29", "close": 0.167994, "volume": null}, {"date": "1993-11-30", "close": 0.167994, "volume": null}, {"date": "1993-12-01", "close": 0.167994, "volume": null}, {"date": "1993-12-02", "close": 0.130662, "volume": 140362.0}, {"date": "1993-12-03", "close": 0.130662, "volume": null}, {"date": "1993-12-06", "close": 0.130662, "volume": null}, {"date": "1993-12-07", "close": 0.130662, "volume": null}, {"date": "1993-12-08", "close": 0.139995, "volume": 214293.0}, {"date": "1993-12-09", "close": 0.139995, "volume": null}, {"date": "1993-12-10", "close": 0.139995, "volume": null}, {"date": "1993-12-13", "close": 0.139995, "volume": null}, {"date": "1993-12-14", "close": 0.139995, "volume": null}, {"date": "1993-12-15", "close": 0.139995, "volume": null}, {"date": "1993-12-16", "close": 0.139995, "volume": null}, {"date": "1993-12-17", "close": 0.139995, "volume": null}, {"date": "1993-12-20", "close": 0.18666, "volume": 31394.0}, {"date": "1993-12-21", "close": 0.18666, "volume": null}, {"date": "1993-12-22", "close": 0.18666, "volume": null}, {"date": "1993-12-23", "close": 0.18666, "volume": null}, {"date": "1993-12-24", "close": 0.18666, "volume": null}, {"date": "1993-12-27", "close": 0.18666, "volume": null}, {"date": "1993-12-28", "close": 0.18666, "volume": null}, {"date": "1993-12-29", "close": 0.18666, "volume": null}, {"date": "1993-12-30", "close": 0.18666, "volume": null}, {"date": "1993-12-31", "close": 0.18666, "volume": null}, {"date": "1994-01-03", "close": 0.18666, "volume": null}, {"date": "1994-01-04", "close": 0.139995, "volume": 171435.0}, {"date": "1994-01-05", "close": 0.139995, "volume": 32144.0}, {"date": "1994-01-06", "close": 0.139995, "volume": null}, {"date": "1994-01-07", "close": 0.139995, "volume": null}, {"date": "1994-01-10", "close": 0.139995, "volume": null}, {"date": "1994-01-11", "close": 0.139995, "volume": null}, {"date": "1994-01-12", "close": 0.18666, "volume": 12858.0}, {"date": "1994-01-13", "close": 0.233325, "volume": 66538.0}, {"date": "1994-01-14", "close": 0.214659, "volume": 32144.0}, {"date": "1994-01-17", "close": 0.214659, "volume": null}, {"date": "1994-01-18", "close": 0.18666, "volume": 10715.0}, {"date": "1994-01-19", "close": 0.18666, "volume": null}, {"date": "1994-01-20", "close": 0.18666, "volume": 10715.0}, {"date": "1994-01-21", "close": 0.18666, "volume": null}, {"date": "1994-01-24", "close": 0.139995, "volume": 60002.0}, {"date": "1994-01-25", "close": 0.139995, "volume": null}, {"date": "1994-01-26", "close": 0.139995, "volume": null}, {"date": "1994-01-27", "close": 0.139995, "volume": null}, {"date": "1994-01-28", "close": 0.139995, "volume": null}, {"date": "1994-01-31", "close": 0.158661, "volume": 21429.0}, {"date": "1994-02-01", "close": 0.158661, "volume": null}, {"date": "1994-02-02", "close": 0.158661, "volume": null}, {"date": "1994-02-03", "close": 0.18666, "volume": 12858.0}, {"date": "1994-02-04", "close": 0.18666, "volume": null}, {"date": "1994-02-07", "close": 0.195993, "volume": 17143.0}, {"date": "1994-02-08", "close": 0.195993, "volume": null}, {"date": "1994-02-09", "close": 0.18666, "volume": 32144.0}, {"date": "1994-02-10", "close": 0.18666, "volume": 40716.0}, {"date": "1994-02-11", "close": 0.18666, "volume": null}, {"date": "1994-02-14", "close": 0.18666, "volume": null}, {"date": "1994-02-15", "close": 0.18666, "volume": null}, {"date": "1994-02-16", "close": 0.18666, "volume": null}, {"date": "1994-02-17", "close": 0.18666, "volume": 30001.0}, {"date": "1994-02-18", "close": 0.18666, "volume": null}, {"date": "1994-02-21", "close": 0.18666, "volume": 23572.0}, {"date": "1994-02-22", "close": 0.18666, "volume": 6429.0}, {"date": "1994-02-23", "close": 0.18666, "volume": null}, {"date": "1994-02-24", "close": 0.18666, "volume": null}, {"date": "1994-02-25", "close": 0.18666, "volume": null}, {"date": "1994-02-28", "close": 0.18666, "volume": null}, {"date": "1994-03-01", "close": 0.18666, "volume": null}, {"date": "1994-03-02", "close": 0.195993, "volume": 139291.0}, {"date": "1994-03-03", "close": 0.205326, "volume": 323583.0}, {"date": "1994-03-04", "close": 0.205326, "volume": 156434.0}, {"date": "1994-03-07", "close": 0.205326, "volume": null}, {"date": "1994-03-08", "close": 0.205326, "volume": null}, {"date": "1994-03-09", "close": 0.205326, "volume": null}, {"date": "1994-03-10", "close": 0.205326, "volume": 43180.0}, {"date": "1994-03-11", "close": 0.167994, "volume": 10715.0}, {"date": "1994-03-14", "close": 0.167994, "volume": null}, {"date": "1994-03-15", "close": 0.167994, "volume": null}, {"date": "1994-03-16", "close": 0.167994, "volume": null}, {"date": "1994-03-17", "close": 0.167994, "volume": null}, {"date": "1994-03-18", "close": 0.167994, "volume": null}, {"date": "1994-03-21", "close": 0.167994, "volume": null}, {"date": "1994-03-22", "close": 0.167994, "volume": null}, {"date": "1994-03-23", "close": 0.167994, "volume": null}, {"date": "1994-03-24", "close": 0.177327, "volume": 4286.0}, {"date": "1994-03-25", "close": 0.167994, "volume": 15001.0}, {"date": "1994-03-28", "close": 0.167994, "volume": null}, {"date": "1994-03-29", "close": 0.167994, "volume": null}, {"date": "1994-03-30", "close": 0.167994, "volume": null}, {"date": "1994-03-31", "close": 0.167994, "volume": null}, {"date": "1994-04-01", "close": 0.167994, "volume": null}, {"date": "1994-04-04", "close": 0.167994, "volume": null}, {"date": "1994-04-05", "close": 0.167994, "volume": null}, {"date": "1994-04-06", "close": 0.167994, "volume": null}, {"date": "1994-04-07", "close": 0.167994, "volume": null}, {"date": "1994-04-08", "close": 0.167994, "volume": null}, {"date": "1994-04-11", "close": 0.167994, "volume": null}, {"date": "1994-04-12", "close": 0.139995, "volume": 2143.0}, {"date": "1994-04-13", "close": 0.139995, "volume": null}, {"date": "1994-04-14", "close": 0.139995, "volume": null}, {"date": "1994-04-15", "close": 0.139995, "volume": null}, {"date": "1994-04-18", "close": 0.139995, "volume": null}, {"date": "1994-04-19", "close": 0.139995, "volume": null}, {"date": "1994-04-20", "close": 0.139995, "volume": null}, {"date": "1994-04-21", "close": 0.139995, "volume": null}, {"date": "1994-04-22", "close": 0.139995, "volume": null}, {"date": "1994-04-25", "close": 0.139995, "volume": null}, {"date": "1994-04-26", "close": 0.139995, "volume": null}, {"date": "1994-04-27", "close": 0.149328, "volume": 10715.0}, {"date": "1994-04-28", "close": 0.149328, "volume": null}, {"date": "1994-04-29", "close": 0.149328, "volume": null}, {"date": "1994-05-02", "close": 0.139995, "volume": 21429.0}, {"date": "1994-05-03", "close": 0.139995, "volume": null}, {"date": "1994-05-04", "close": 0.139995, "volume": null}, {"date": "1994-05-05", "close": 0.139995, "volume": null}, {"date": "1994-05-06", "close": 0.139995, "volume": null}, {"date": "1994-05-09", "close": 0.139995, "volume": null}, {"date": "1994-05-10", "close": 0.139995, "volume": null}, {"date": "1994-05-11", "close": 0.139995, "volume": null}, {"date": "1994-05-12", "close": 0.111996, "volume": 32144.0}, {"date": "1994-05-13", "close": 0.111996, "volume": null}, {"date": "1994-05-16", "close": 0.111996, "volume": 32144.0}, {"date": "1994-05-17", "close": 0.111996, "volume": 1071.0}, {"date": "1994-05-18", "close": 0.111996, "volume": null}, {"date": "1994-05-19", "close": 0.111996, "volume": null}, {"date": "1994-05-20", "close": 0.111996, "volume": null}, {"date": "1994-05-23", "close": 0.111996, "volume": null}, {"date": "1994-05-24", "close": 0.111996, "volume": null}, {"date": "1994-05-25", "close": 0.111996, "volume": null}, {"date": "1994-05-26", "close": 0.111996, "volume": null}, {"date": "1994-05-27", "close": 0.111996, "volume": null}, {"date": "1994-05-30", "close": 0.111996, "volume": null}, {"date": "1994-05-31", "close": 0.111996, "volume": null}, {"date": "1994-06-01", "close": 0.111996, "volume": null}, {"date": "1994-06-02", "close": 0.111996, "volume": null}, {"date": "1994-06-03", "close": 0.111996, "volume": null}, {"date": "1994-06-06", "close": 0.111996, "volume": null}, {"date": "1994-06-07", "close": 0.111996, "volume": null}, {"date": "1994-06-08", "close": 0.111996, "volume": null}, {"date": "1994-06-09", "close": 0.111996, "volume": null}, {"date": "1994-06-10", "close": 0.111996, "volume": null}, {"date": "1994-06-13", "close": 0.111996, "volume": null}, {"date": "1994-06-14", "close": 0.111996, "volume": null}, {"date": "1994-06-15", "close": 0.121329, "volume": 5572.0}, {"date": "1994-06-16", "close": 0.121329, "volume": null}, {"date": "1994-06-17", "close": 0.121329, "volume": null}, {"date": "1994-06-20", "close": 0.121329, "volume": null}, {"date": "1994-06-21", "close": 0.121329, "volume": null}, {"date": "1994-06-22", "close": 0.121329, "volume": null}, {"date": "1994-06-23", "close": 0.121329, "volume": null}, {"date": "1994-06-24", "close": 0.121329, "volume": null}, {"date": "1994-06-27", "close": 0.121329, "volume": 53573.0}, {"date": "1994-06-28", "close": 0.121329, "volume": 10715.0}, {"date": "1994-06-29", "close": 0.121329, "volume": null}, {"date": "1994-06-30", "close": 0.121329, "volume": null}, {"date": "1994-07-01", "close": 0.121329, "volume": null}, {"date": "1994-07-04", "close": 0.121329, "volume": null}, {"date": "1994-07-05", "close": 0.121329, "volume": null}, {"date": "1994-07-06", "close": 0.121329, "volume": null}, {"date": "1994-07-07", "close": 0.121329, "volume": null}, {"date": "1994-07-08", "close": 0.121329, "volume": null}, {"date": "1994-07-11", "close": 0.121329, "volume": null}, {"date": "1994-07-12", "close": 0.121329, "volume": null}, {"date": "1994-07-13", "close": 0.121329, "volume": null}, {"date": "1994-07-14", "close": 0.121329, "volume": null}, {"date": "1994-07-15", "close": 0.121329, "volume": null}, {"date": "1994-07-18", "close": 0.121329, "volume": null}, {"date": "1994-07-19", "close": 0.121329, "volume": null}, {"date": "1994-07-20", "close": 0.121329, "volume": null}, {"date": "1994-07-21", "close": 0.121329, "volume": null}, {"date": "1994-07-22", "close": 0.121329, "volume": null}, {"date": "1994-07-25", "close": 0.121329, "volume": null}, {"date": "1994-07-26", "close": 0.121329, "volume": 8036.0}, {"date": "1994-07-27", "close": 0.121329, "volume": null}, {"date": "1994-07-28", "close": 0.121329, "volume": null}, {"date": "1994-07-29", "close": 0.121329, "volume": null}, {"date": "1994-08-01", "close": 0.121329, "volume": null}, {"date": "1994-08-02", "close": 0.121329, "volume": null}, {"date": "1994-08-03", "close": 0.121329, "volume": null}, {"date": "1994-08-04", "close": 0.121329, "volume": null}, {"date": "1994-08-05", "close": 0.121329, "volume": 11250.0}, {"date": "1994-08-08", "close": 0.121329, "volume": null}, {"date": "1994-08-09", "close": 0.121329, "volume": null}, {"date": "1994-08-10", "close": 0.121329, "volume": null}, {"date": "1994-08-11", "close": 0.121329, "volume": null}, {"date": "1994-08-12", "close": 0.121329, "volume": null}, {"date": "1994-08-15", "close": 0.121329, "volume": 3429.0}, {"date": "1994-08-16", "close": 0.121329, "volume": 2143.0}, {"date": "1994-08-17", "close": 0.121329, "volume": null}, {"date": "1994-08-18", "close": 0.121329, "volume": null}, {"date": "1994-08-19", "close": 0.121329, "volume": null}, {"date": "1994-08-22", "close": 0.121329, "volume": null}, {"date": "1994-08-23", "close": 0.121329, "volume": null}, {"date": "1994-08-24", "close": 0.121329, "volume": null}, {"date": "1994-08-25", "close": 0.121329, "volume": null}, {"date": "1994-08-26", "close": 0.121329, "volume": null}, {"date": "1994-08-29", "close": 0.121329, "volume": null}, {"date": "1994-08-30", "close": 0.121329, "volume": null}, {"date": "1994-08-31", "close": 0.121329, "volume": null}, {"date": "1994-09-01", "close": 0.121329, "volume": null}, {"date": "1994-09-02", "close": 0.121329, "volume": null}, {"date": "1994-09-05", "close": 0.121329, "volume": null}, {"date": "1994-09-06", "close": 0.121329, "volume": null}, {"date": "1994-09-07", "close": 0.121329, "volume": null}, {"date": "1994-09-08", "close": 0.121329, "volume": null}, {"date": "1994-09-09", "close": 0.121329, "volume": null}, {"date": "1994-09-12", "close": 0.121329, "volume": null}, {"date": "1994-09-13", "close": 0.121329, "volume": null}, {"date": "1994-09-14", "close": 0.121329, "volume": null}, {"date": "1994-09-15", "close": 0.121329, "volume": null}, {"date": "1994-09-16", "close": 0.121329, "volume": null}, {"date": "1994-09-19", "close": 0.121329, "volume": 321.0}, {"date": "1994-09-20", "close": 0.149328, "volume": 3643.0}, {"date": "1994-09-21", "close": 0.149328, "volume": 2143.0}, {"date": "1994-09-22", "close": 0.149328, "volume": null}, {"date": "1994-09-23", "close": 0.149328, "volume": null}, {"date": "1994-09-26", "close": 0.149328, "volume": null}, {"date": "1994-09-27", "close": 0.149328, "volume": null}, {"date": "1994-09-28", "close": 0.149328, "volume": null}, {"date": "1994-09-29", "close": 0.149328, "volume": null}, {"date": "1994-09-30", "close": 0.149328, "volume": null}, {"date": "1994-10-03", "close": 0.149328, "volume": null}, {"date": "1994-10-04", "close": 0.149328, "volume": null}, {"date": "1994-10-05", "close": 0.149328, "volume": null}, {"date": "1994-10-06", "close": 0.149328, "volume": null}, {"date": "1994-10-07", "close": 0.149328, "volume": null}, {"date": "1994-10-10", "close": 0.149328, "volume": null}, {"date": "1994-10-11", "close": 0.149328, "volume": null}, {"date": "1994-10-12", "close": 0.149328, "volume": null}, {"date": "1994-10-13", "close": 0.149328, "volume": null}, {"date": "1994-10-14", "close": 0.149328, "volume": null}, {"date": "1994-10-17", "close": 0.149328, "volume": null}, {"date": "1994-10-18", "close": 0.149328, "volume": null}, {"date": "1994-10-19", "close": 0.149328, "volume": null}, {"date": "1994-10-20", "close": 0.149328, "volume": null}, {"date": "1994-10-21", "close": 0.149328, "volume": null}, {"date": "1994-10-24", "close": 0.149328, "volume": null}, {"date": "1994-10-25", "close": 0.149328, "volume": null}, {"date": "1994-10-26", "close": 0.149328, "volume": null}, {"date": "1994-10-27", "close": 0.149328, "volume": null}, {"date": "1994-10-28", "close": 0.149328, "volume": null}, {"date": "1994-10-31", "close": 0.149328, "volume": null}, {"date": "1994-11-01", "close": 0.121329, "volume": 2143.0}, {"date": "1994-11-02", "close": 0.121329, "volume": null}, {"date": "1994-11-03", "close": 0.121329, "volume": null}, {"date": "1994-11-04", "close": 0.121329, "volume": null}, {"date": "1994-11-07", "close": 0.121329, "volume": null}, {"date": "1994-11-08", "close": 0.121329, "volume": null}, {"date": "1994-11-09", "close": 0.121329, "volume": null}, {"date": "1994-11-10", "close": 0.121329, "volume": 107.0}, {"date": "1994-11-11", "close": 0.121329, "volume": null}, {"date": "1994-11-14", "close": 0.121329, "volume": null}, {"date": "1994-11-15", "close": 0.121329, "volume": null}, {"date": "1994-11-16", "close": 0.121329, "volume": null}, {"date": "1994-11-17", "close": 0.121329, "volume": null}, {"date": "1994-11-18", "close": 0.121329, "volume": null}, {"date": "1994-11-21", "close": 0.139995, "volume": 17143.0}, {"date": "1994-11-22", "close": 0.121329, "volume": 79289.0}, {"date": "1994-11-23", "close": 0.121329, "volume": null}, {"date": "1994-11-24", "close": 0.121329, "volume": null}, {"date": "1994-11-25", "close": 0.121329, "volume": null}, {"date": "1994-11-28", "close": 0.121329, "volume": null}, {"date": "1994-11-29", "close": 0.121329, "volume": null}, {"date": "1994-11-30", "close": 0.121329, "volume": null}, {"date": "1994-12-01", "close": 0.121329, "volume": null}, {"date": "1994-12-02", "close": 0.121329, "volume": null}, {"date": "1994-12-05", "close": 0.121329, "volume": null}, {"date": "1994-12-06", "close": 0.121329, "volume": null}, {"date": "1994-12-07", "close": 0.121329, "volume": null}, {"date": "1994-12-08", "close": 0.121329, "volume": null}, {"date": "1994-12-09", "close": 0.121329, "volume": null}, {"date": "1994-12-12", "close": 0.121329, "volume": null}, {"date": "1994-12-13", "close": 0.121329, "volume": null}, {"date": "1994-12-14", "close": 0.121329, "volume": null}, {"date": "1994-12-15", "close": 0.121329, "volume": null}, {"date": "1994-12-16", "close": 0.121329, "volume": null}, {"date": "1994-12-19", "close": 0.121329, "volume": null}, {"date": "1994-12-20", "close": 0.121329, "volume": null}, {"date": "1994-12-21", "close": 0.121329, "volume": null}, {"date": "1994-12-22", "close": 0.121329, "volume": null}, {"date": "1994-12-23", "close": 0.121329, "volume": null}, {"date": "1994-12-26", "close": 0.121329, "volume": null}, {"date": "1994-12-27", "close": 0.121329, "volume": null}, {"date": "1994-12-28", "close": 0.121329, "volume": null}, {"date": "1994-12-29", "close": 0.121329, "volume": null}, {"date": "1994-12-30", "close": 0.121329, "volume": null}, {"date": "1995-01-02", "close": 0.121329, "volume": null}, {"date": "1995-01-03", "close": 0.121329, "volume": null}, {"date": "1995-01-04", "close": 0.121329, "volume": null}, {"date": "1995-01-05", "close": 0.121329, "volume": null}, {"date": "1995-01-06", "close": 0.121329, "volume": null}, {"date": "1995-01-09", "close": 0.121329, "volume": null}, {"date": "1995-01-10", "close": 0.121329, "volume": null}, {"date": "1995-01-11", "close": 0.121329, "volume": null}, {"date": "1995-01-12", "close": 0.121329, "volume": null}, {"date": "1995-01-13", "close": 0.121329, "volume": null}, {"date": "1995-01-16", "close": 0.121329, "volume": null}, {"date": "1995-01-17", "close": 0.121329, "volume": null}, {"date": "1995-01-18", "close": 0.121329, "volume": null}, {"date": "1995-01-19", "close": 0.121329, "volume": null}, {"date": "1995-01-20", "close": 0.121329, "volume": null}, {"date": "1995-01-23", "close": 0.121329, "volume": null}, {"date": "1995-01-24", "close": 0.121329, "volume": null}, {"date": "1995-01-25", "close": 0.121329, "volume": 10715.0}, {"date": "1995-01-26", "close": 0.121329, "volume": null}, {"date": "1995-01-27", "close": 0.121329, "volume": null}, {"date": "1995-01-30", "close": 0.121329, "volume": null}, {"date": "1995-01-31", "close": 0.121329, "volume": null}, {"date": "1995-02-01", "close": 0.121329, "volume": null}, {"date": "1995-02-02", "close": 0.121329, "volume": null}, {"date": "1995-02-03", "close": 0.121329, "volume": null}, {"date": "1995-02-06", "close": 0.121329, "volume": 107.0}, {"date": "1995-02-07", "close": 0.121329, "volume": null}, {"date": "1995-02-08", "close": 0.121329, "volume": null}, {"date": "1995-02-09", "close": 0.121329, "volume": null}, {"date": "1995-02-10", "close": 0.121329, "volume": null}, {"date": "1995-02-13", "close": 0.121329, "volume": null}, {"date": "1995-02-14", "close": 0.121329, "volume": null}, {"date": "1995-02-15", "close": 0.121329, "volume": null}, {"date": "1995-02-16", "close": 0.121329, "volume": null}, {"date": "1995-02-17", "close": 0.121329, "volume": null}, {"date": "1995-02-20", "close": 0.121329, "volume": null}, {"date": "1995-02-21", "close": 0.121329, "volume": null}, {"date": "1995-02-22", "close": 0.121329, "volume": null}, {"date": "1995-02-23", "close": 0.121329, "volume": null}, {"date": "1995-02-24", "close": 0.121329, "volume": null}, {"date": "1995-02-27", "close": 0.121329, "volume": null}, {"date": "1995-02-28", "close": 0.121329, "volume": null}, {"date": "1995-03-01", "close": 0.121329, "volume": null}, {"date": "1995-03-02", "close": 0.121329, "volume": null}, {"date": "1995-03-03", "close": 0.121329, "volume": null}, {"date": "1995-03-06", "close": 0.121329, "volume": null}, {"date": "1995-03-07", "close": 0.121329, "volume": null}, {"date": "1995-03-08", "close": 0.121329, "volume": null}, {"date": "1995-03-09", "close": 0.121329, "volume": null}, {"date": "1995-03-10", "close": 0.121329, "volume": null}, {"date": "1995-03-13", "close": 0.121329, "volume": null}, {"date": "1995-03-14", "close": 0.121329, "volume": null}, {"date": "1995-03-15", "close": 0.121329, "volume": null}, {"date": "1995-03-16", "close": 0.121329, "volume": null}, {"date": "1995-03-17", "close": 0.121329, "volume": null}, {"date": "1995-03-20", "close": 0.121329, "volume": null}, {"date": "1995-03-21", "close": 0.121329, "volume": null}, {"date": "1995-03-22", "close": 0.121329, "volume": null}, {"date": "1995-03-23", "close": 0.121329, "volume": null}, {"date": "1995-03-24", "close": 0.121329, "volume": null}, {"date": "1995-03-27", "close": 0.121329, "volume": null}, {"date": "1995-03-28", "close": 0.121329, "volume": null}, {"date": "1995-03-29", "close": 0.121329, "volume": 964.0}, {"date": "1995-03-30", "close": 0.074664, "volume": 10715.0}, {"date": "1995-03-31", "close": 0.046665, "volume": 321440.0}, {"date": "1995-04-03", "close": 0.046665, "volume": null}, {"date": "1995-04-04", "close": 0.046665, "volume": null}, {"date": "1995-04-05", "close": 0.046665, "volume": null}, {"date": "1995-04-06", "close": 0.046665, "volume": null}, {"date": "1995-04-07", "close": 0.046665, "volume": null}, {"date": "1995-04-10", "close": 0.046665, "volume": null}, {"date": "1995-04-11", "close": 0.046665, "volume": null}, {"date": "1995-04-12", "close": 0.046665, "volume": null}, {"date": "1995-04-13", "close": 0.046665, "volume": null}, {"date": "1995-04-14", "close": 0.046665, "volume": null}, {"date": "1995-04-17", "close": 0.046665, "volume": null}, {"date": "1995-04-18", "close": 0.046665, "volume": null}, {"date": "1995-04-19", "close": 0.046665, "volume": null}, {"date": "1995-04-20", "close": 0.046665, "volume": null}, {"date": "1995-04-21", "close": 0.046665, "volume": null}, {"date": "1995-04-24", "close": 0.046665, "volume": null}, {"date": "1995-04-25", "close": 0.046665, "volume": null}, {"date": "1995-04-26", "close": 0.046665, "volume": null}, {"date": "1995-04-27", "close": 0.046665, "volume": null}, {"date": "1995-04-28", "close": 0.046665, "volume": null}, {"date": "1995-05-01", "close": 0.046665, "volume": null}, {"date": "1995-05-02", "close": 0.065331, "volume": 8572.0}, {"date": "1995-05-03", "close": 0.065331, "volume": null}, {"date": "1995-05-04", "close": 0.065331, "volume": null}, {"date": "1995-05-05", "close": 0.065331, "volume": null}, {"date": "1995-05-08", "close": 0.065331, "volume": null}, {"date": "1995-05-09", "close": 0.065331, "volume": null}, {"date": "1995-05-10", "close": 0.065331, "volume": null}, {"date": "1995-05-11", "close": 0.065331, "volume": null}, {"date": "1995-05-12", "close": 0.065331, "volume": null}, {"date": "1995-05-15", "close": 0.065331, "volume": null}, {"date": "1995-05-16", "close": 0.065331, "volume": null}, {"date": "1995-05-17", "close": 0.065331, "volume": null}, {"date": "1995-05-18", "close": 0.065331, "volume": null}, {"date": "1995-05-19", "close": 0.065331, "volume": null}, {"date": "1995-05-22", "close": 0.065331, "volume": null}, {"date": "1995-05-23", "close": 0.065331, "volume": null}, {"date": "1995-05-24", "close": 0.065331, "volume": null}, {"date": "1995-05-25", "close": 0.065331, "volume": null}, {"date": "1995-05-26", "close": 0.065331, "volume": null}, {"date": "1995-05-29", "close": 0.065331, "volume": null}, {"date": "1995-05-30", "close": 0.065331, "volume": null}, {"date": "1995-05-31", "close": 0.065331, "volume": null}, {"date": "1995-06-01", "close": 0.065331, "volume": null}, {"date": "1995-06-02", "close": 0.074664, "volume": 2143.0}, {"date": "1995-06-05", "close": 0.074664, "volume": null}, {"date": "1995-06-06", "close": 0.074664, "volume": null}, {"date": "1995-06-07", "close": 0.074664, "volume": null}, {"date": "1995-06-08", "close": 0.074664, "volume": null}, {"date": "1995-06-09", "close": 0.0699975, "volume": 3214.0}, {"date": "1995-06-12", "close": 0.0699975, "volume": null}, {"date": "1995-06-13", "close": 0.0699975, "volume": null}, {"date": "1995-06-14", "close": 0.0699975, "volume": null}, {"date": "1995-06-15", "close": 0.0699975, "volume": null}, {"date": "1995-06-16", "close": 0.0699975, "volume": null}, {"date": "1995-06-19", "close": 0.0699975, "volume": null}, {"date": "1995-06-20", "close": 0.0699975, "volume": 964.0}, {"date": "1995-06-21", "close": 0.0699975, "volume": null}, {"date": "1995-06-22", "close": 0.0699975, "volume": null}, {"date": "1995-06-23", "close": 0.0699975, "volume": null}, {"date": "1995-06-26", "close": 0.0699975, "volume": null}, {"date": "1995-06-27", "close": 0.0699975, "volume": null}, {"date": "1995-06-28", "close": 0.0699975, "volume": null}, {"date": "1995-06-29", "close": 0.0699975, "volume": null}, {"date": "1995-06-30", "close": 0.0699975, "volume": null}, {"date": "1995-07-03", "close": 0.0699975, "volume": null}, {"date": "1995-07-04", "close": 0.0699975, "volume": null}, {"date": "1995-07-05", "close": 0.0699975, "volume": null}, {"date": "1995-07-06", "close": 0.0699975, "volume": null}, {"date": "1995-07-07", "close": 0.0699975, "volume": null}, {"date": "1995-07-10", "close": 0.0699975, "volume": null}, {"date": "1995-07-11", "close": 0.0699975, "volume": null}, {"date": "1995-07-12", "close": 0.0699975, "volume": null}, {"date": "1995-07-13", "close": 0.0699975, "volume": null}, {"date": "1995-07-14", "close": 0.0699975, "volume": null}, {"date": "1995-07-17", "close": 0.0699975, "volume": null}, {"date": "1995-07-18", "close": 0.0699975, "volume": null}, {"date": "1995-07-19", "close": 0.0699975, "volume": null}, {"date": "1995-07-20", "close": 0.0699975, "volume": null}, {"date": "1995-07-21", "close": 0.055998, "volume": 2143.0}, {"date": "1995-07-24", "close": 0.055998, "volume": null}, {"date": "1995-07-25", "close": 0.055998, "volume": null}, {"date": "1995-07-26", "close": 0.055998, "volume": null}, {"date": "1995-07-27", "close": 0.055998, "volume": null}, {"date": "1995-07-28", "close": 0.055998, "volume": null}, {"date": "1995-07-31", "close": 0.055998, "volume": null}, {"date": "1995-08-01", "close": 0.055998, "volume": null}, {"date": "1995-08-02", "close": 0.055998, "volume": null}, {"date": "1995-08-03", "close": 0.055998, "volume": null}, {"date": "1995-08-04", "close": 0.065331, "volume": 214293.0}, {"date": "1995-08-07", "close": 0.065331, "volume": null}, {"date": "1995-08-08", "close": 0.065331, "volume": null}, {"date": "1995-08-09", "close": 0.065331, "volume": null}, {"date": "1995-08-10", "close": 0.065331, "volume": null}, {"date": "1995-08-11", "close": 0.065331, "volume": null}, {"date": "1995-08-14", "close": 0.065331, "volume": null}, {"date": "1995-08-15", "close": 0.065331, "volume": null}, {"date": "1995-08-16", "close": 0.065331, "volume": null}, {"date": "1995-08-17", "close": 0.065331, "volume": null}, {"date": "1995-08-18", "close": 0.065331, "volume": null}, {"date": "1995-08-21", "close": 0.065331, "volume": null}, {"date": "1995-08-22", "close": 0.065331, "volume": null}, {"date": "1995-08-23", "close": 0.065331, "volume": null}, {"date": "1995-08-24", "close": 0.065331, "volume": null}, {"date": "1995-08-25", "close": 0.065331, "volume": 1500.0}, {"date": "1995-08-28", "close": 0.065331, "volume": null}, {"date": "1995-08-29", "close": 0.065331, "volume": null}, {"date": "1995-08-30", "close": 0.065331, "volume": null}, {"date": "1995-08-31", "close": 0.065331, "volume": null}, {"date": "1995-09-01", "close": 0.065331, "volume": null}, {"date": "1995-09-04", "close": 0.065331, "volume": null}, {"date": "1995-09-05", "close": 0.065331, "volume": null}, {"date": "1995-09-06", "close": 0.065331, "volume": null}, {"date": "1995-09-07", "close": 0.065331, "volume": null}, {"date": "1995-09-08", "close": 0.065331, "volume": null}, {"date": "1995-09-11", "close": 0.0699975, "volume": 893603.0}, {"date": "1995-09-12", "close": 0.0699975, "volume": null}, {"date": "1995-09-13", "close": 0.0699975, "volume": null}, {"date": "1995-09-14", "close": 0.0699975, "volume": null}, {"date": "1995-09-15", "close": 0.0699975, "volume": null}, {"date": "1995-09-18", "close": 0.0699975, "volume": null}, {"date": "1995-09-19", "close": 0.0699975, "volume": null}, {"date": "1995-09-20", "close": 0.0699975, "volume": null}, {"date": "1995-09-21", "close": 0.0699975, "volume": null}, {"date": "1995-09-22", "close": 0.0699975, "volume": null}, {"date": "1995-09-25", "close": 0.0699975, "volume": null}, {"date": "1995-09-26", "close": 0.0699975, "volume": null}, {"date": "1995-09-27", "close": 0.0606645, "volume": 10715.0}, {"date": "1995-09-28", "close": 0.0606645, "volume": null}, {"date": "1995-09-29", "close": 0.0606645, "volume": null}, {"date": "1995-10-02", "close": 0.0606645, "volume": null}, {"date": "1995-10-03", "close": 0.0606645, "volume": null}, {"date": "1995-10-04", "close": 0.0606645, "volume": null}, {"date": "1995-10-05", "close": 0.0606645, "volume": null}, {"date": "1995-10-06", "close": 0.0606645, "volume": null}, {"date": "1995-10-09", "close": 0.0606645, "volume": null}, {"date": "1995-10-10", "close": 0.0606645, "volume": null}, {"date": "1995-10-11", "close": 0.0606645, "volume": null}, {"date": "1995-10-12", "close": 0.0606645, "volume": null}, {"date": "1995-10-13", "close": 0.0606645, "volume": null}, {"date": "1995-10-16", "close": 0.0606645, "volume": null}, {"date": "1995-10-17", "close": 0.0606645, "volume": null}, {"date": "1995-10-18", "close": 0.0606645, "volume": null}, {"date": "1995-10-19", "close": 0.0606645, "volume": null}, {"date": "1995-10-20", "close": 0.0606645, "volume": null}, {"date": "1995-10-23", "close": 0.0606645, "volume": null}, {"date": "1995-10-24", "close": 0.0606645, "volume": null}, {"date": "1995-10-25", "close": 0.0606645, "volume": null}, {"date": "1995-10-26", "close": 0.0606645, "volume": null}, {"date": "1995-10-27", "close": 0.0606645, "volume": null}, {"date": "1995-10-30", "close": 0.0606645, "volume": null}, {"date": "1995-10-31", "close": 0.0606645, "volume": null}, {"date": "1995-11-01", "close": 0.0606645, "volume": 139291.0}, {"date": "1995-11-02", "close": 0.0606645, "volume": null}, {"date": "1995-11-03", "close": 0.0606645, "volume": null}, {"date": "1995-11-06", "close": 0.0606645, "volume": null}, {"date": "1995-11-07", "close": 0.0606645, "volume": null}, {"date": "1995-11-08", "close": 0.0606645, "volume": null}, {"date": "1995-11-09", "close": 0.009333, "volume": 535733.0}, {"date": "1995-11-10", "close": 0.009333, "volume": null}, {"date": "1995-11-13", "close": 0.009333, "volume": null}, {"date": "1995-11-14", "close": 0.009333, "volume": null}, {"date": "1995-11-15", "close": 0.009333, "volume": null}, {"date": "1995-11-16", "close": 0.009333, "volume": null}, {"date": "1995-11-17", "close": 0.037332, "volume": 535733.0}, {"date": "1995-11-20", "close": 0.046665, "volume": 4179.0}, {"date": "1995-11-21", "close": 0.046665, "volume": null}, {"date": "1995-11-22", "close": 0.046665, "volume": null}, {"date": "1995-11-23", "close": 0.046665, "volume": null}, {"date": "1995-11-24", "close": 0.046665, "volume": null}, {"date": "1995-11-27", "close": 0.046665, "volume": null}, {"date": "1995-11-28", "close": 0.046665, "volume": null}, {"date": "1995-11-29", "close": 0.074664, "volume": 32144.0}, {"date": "1995-11-30", "close": 0.083997, "volume": 32144.0}, {"date": "1995-12-01", "close": 0.083997, "volume": 21429.0}, {"date": "1995-12-04", "close": 0.083997, "volume": null}, {"date": "1995-12-05", "close": 0.083997, "volume": null}, {"date": "1995-12-06", "close": 0.083997, "volume": 21429.0}, {"date": "1995-12-07", "close": 0.083997, "volume": null}, {"date": "1995-12-08", "close": 0.083997, "volume": null}, {"date": "1995-12-11", "close": 0.083997, "volume": null}, {"date": "1995-12-12", "close": 0.083997, "volume": null}, {"date": "1995-12-13", "close": 0.09333, "volume": 53573.0}, {"date": "1995-12-14", "close": 0.09333, "volume": null}, {"date": "1995-12-15", "close": 0.09333, "volume": null}, {"date": "1995-12-18", "close": 0.09333, "volume": 21429.0}, {"date": "1995-12-19", "close": 0.09333, "volume": null}, {"date": "1995-12-20", "close": 0.09333, "volume": null}, {"date": "1995-12-21", "close": 0.09333, "volume": null}, {"date": "1995-12-22", "close": 0.09333, "volume": null}, {"date": "1995-12-25", "close": 0.09333, "volume": null}, {"date": "1995-12-26", "close": 0.09333, "volume": null}, {"date": "1995-12-27", "close": 0.09333, "volume": null}, {"date": "1995-12-28", "close": 0.09333, "volume": null}, {"date": "1995-12-29", "close": 0.09333, "volume": null}, {"date": "1996-01-01", "close": 0.09333, "volume": null}, {"date": "1996-01-02", "close": 0.09333, "volume": null}, {"date": "1996-01-03", "close": 0.09333, "volume": null}, {"date": "1996-01-04", "close": 0.09333, "volume": null}, {"date": "1996-01-05", "close": 0.09333, "volume": null}, {"date": "1996-01-08", "close": 0.09333, "volume": null}, {"date": "1996-01-09", "close": 0.09333, "volume": null}, {"date": "1996-01-10", "close": 0.09333, "volume": null}, {"date": "1996-01-11", "close": 0.0606645, "volume": 142398.0}, {"date": "1996-01-12", "close": 0.0606645, "volume": 53573.0}, {"date": "1996-01-15", "close": 0.0606645, "volume": null}, {"date": "1996-01-16", "close": 0.0606645, "volume": null}, {"date": "1996-01-17", "close": 0.0606645, "volume": null}, {"date": "1996-01-18", "close": 0.0606645, "volume": null}, {"date": "1996-01-19", "close": 0.0485316, "volume": 5357.0}, {"date": "1996-01-22", "close": 0.0485316, "volume": null}, {"date": "1996-01-23", "close": 0.0485316, "volume": null}, {"date": "1996-01-24", "close": 0.0485316, "volume": null}, {"date": "1996-01-25", "close": 0.0485316, "volume": null}, {"date": "1996-01-26", "close": 0.0485316, "volume": null}, {"date": "1996-01-29", "close": 0.0485316, "volume": null}, {"date": "1996-01-30", "close": 0.0485316, "volume": null}, {"date": "1996-01-31", "close": 0.0485316, "volume": null}, {"date": "1996-02-01", "close": 0.074664, "volume": 64288.0}, {"date": "1996-02-02", "close": 0.074664, "volume": 241080.0}, {"date": "1996-02-05", "close": 0.074664, "volume": null}, {"date": "1996-02-06", "close": 0.074664, "volume": null}, {"date": "1996-02-07", "close": 0.074664, "volume": 156220.0}, {"date": "1996-02-08", "close": 0.074664, "volume": null}, {"date": "1996-02-09", "close": 0.083997, "volume": 166935.0}, {"date": "1996-02-12", "close": 0.083997, "volume": null}, {"date": "1996-02-13", "close": 0.083997, "volume": 75003.0}, {"date": "1996-02-14", "close": 0.083997, "volume": null}, {"date": "1996-02-15", "close": 0.083997, "volume": null}, {"date": "1996-02-16", "close": 0.083997, "volume": null}, {"date": "1996-02-19", "close": 0.083997, "volume": null}, {"date": "1996-02-20", "close": 0.083997, "volume": null}, {"date": "1996-02-21", "close": 0.0886635, "volume": 7715.0}, {"date": "1996-02-22", "close": 0.083997, "volume": 100611.0}, {"date": "1996-02-23", "close": 0.083997, "volume": 2143.0}, {"date": "1996-02-26", "close": 0.083997, "volume": 2143.0}, {"date": "1996-02-27", "close": 0.083997, "volume": null}, {"date": "1996-02-28", "close": 0.083997, "volume": 2143.0}, {"date": "1996-02-29", "close": 0.083997, "volume": null}, {"date": "1996-03-01", "close": 0.065331, "volume": 56573.0}, {"date": "1996-03-04", "close": 0.065331, "volume": null}, {"date": "1996-03-05", "close": 0.065331, "volume": null}, {"date": "1996-03-06", "close": 0.065331, "volume": null}, {"date": "1996-03-07", "close": 0.065331, "volume": null}, {"date": "1996-03-08", "close": 0.065331, "volume": null}, {"date": "1996-03-11", "close": 0.065331, "volume": 50359.0}, {"date": "1996-03-12", "close": 0.065331, "volume": 107361.0}, {"date": "1996-03-13", "close": 0.046665, "volume": 139291.0}, {"date": "1996-03-14", "close": 0.046665, "volume": null}, {"date": "1996-03-15", "close": 0.046665, "volume": null}, {"date": "1996-03-18", "close": 0.046665, "volume": null}, {"date": "1996-03-19", "close": 0.046665, "volume": null}, {"date": "1996-03-20", "close": 0.046665, "volume": null}, {"date": "1996-03-21", "close": 0.046665, "volume": 39430.0}, {"date": "1996-03-22", "close": 0.046665, "volume": null}, {"date": "1996-03-25", "close": 0.046665, "volume": null}, {"date": "1996-03-26", "close": 0.046665, "volume": null}, {"date": "1996-03-27", "close": 0.046665, "volume": 3000.0}, {"date": "1996-03-28", "close": 0.046665, "volume": null}, {"date": "1996-03-29", "close": 0.046665, "volume": null}, {"date": "1996-04-01", "close": 0.046665, "volume": null}, {"date": "1996-04-02", "close": 0.046665, "volume": null}, {"date": "1996-04-03", "close": 0.055998, "volume": 10715.0}, {"date": "1996-04-04", "close": 0.055998, "volume": null}, {"date": "1996-04-05", "close": 0.055998, "volume": null}, {"date": "1996-04-08", "close": 0.055998, "volume": null}, {"date": "1996-04-09", "close": 0.055998, "volume": null}, {"date": "1996-04-10", "close": 0.055998, "volume": null}, {"date": "1996-04-11", "close": 0.055998, "volume": null}, {"date": "1996-04-12", "close": 0.055998, "volume": null}, {"date": "1996-04-15", "close": 0.055998, "volume": null}, {"date": "1996-04-16", "close": 0.055998, "volume": null}, {"date": "1996-04-17", "close": 0.055998, "volume": null}, {"date": "1996-04-18", "close": 0.055998, "volume": null}, {"date": "1996-04-19", "close": 0.055998, "volume": null}, {"date": "1996-04-22", "close": 0.055998, "volume": 535733.0}, {"date": "1996-04-23", "close": 0.055998, "volume": null}, {"date": "1996-04-24", "close": 0.055998, "volume": null}, {"date": "1996-04-25", "close": 0.055998, "volume": null}, {"date": "1996-04-26", "close": 0.055998, "volume": null}, {"date": "1996-04-29", "close": 0.055998, "volume": null}, {"date": "1996-04-30", "close": 0.055998, "volume": null}, {"date": "1996-05-01", "close": 0.0606645, "volume": 128576.0}, {"date": "1996-05-02", "close": 0.065331, "volume": 64288.0}, {"date": "1996-05-03", "close": 0.065331, "volume": 42859.0}, {"date": "1996-05-06", "close": 0.065331, "volume": null}, {"date": "1996-05-07", "close": 0.065331, "volume": null}, {"date": "1996-05-08", "close": 0.065331, "volume": null}, {"date": "1996-05-09", "close": 0.065331, "volume": null}, {"date": "1996-05-10", "close": 0.065331, "volume": null}, {"date": "1996-05-13", "close": 0.065331, "volume": null}, {"date": "1996-05-14", "close": 0.065331, "volume": null}, {"date": "1996-05-15", "close": 0.065331, "volume": null}, {"date": "1996-05-16", "close": 0.0569313, "volume": 26572.0}, {"date": "1996-05-17", "close": 0.0569313, "volume": null}, {"date": "1996-05-20", "close": 0.0569313, "volume": null}, {"date": "1996-05-21", "close": 0.0569313, "volume": null}, {"date": "1996-05-22", "close": 0.0569313, "volume": null}, {"date": "1996-05-23", "close": 0.0569313, "volume": null}, {"date": "1996-05-24", "close": 0.0569313, "volume": null}, {"date": "1996-05-27", "close": 0.0569313, "volume": null}, {"date": "1996-05-28", "close": 0.074664, "volume": 32144.0}, {"date": "1996-05-29", "close": 0.074664, "volume": null}, {"date": "1996-05-30", "close": 0.074664, "volume": null}, {"date": "1996-05-31", "close": 0.074664, "volume": null}, {"date": "1996-06-03", "close": 0.074664, "volume": null}, {"date": "1996-06-04", "close": 0.074664, "volume": null}, {"date": "1996-06-05", "close": 0.074664, "volume": null}, {"date": "1996-06-06", "close": 0.074664, "volume": null}, {"date": "1996-06-07", "close": 0.074664, "volume": null}, {"date": "1996-06-10", "close": 0.074664, "volume": null}, {"date": "1996-06-11", "close": 0.074664, "volume": null}, {"date": "1996-06-12", "close": 0.074664, "volume": 32144.0}, {"date": "1996-06-13", "close": 0.074664, "volume": null}, {"date": "1996-06-14", "close": 0.074664, "volume": null}, {"date": "1996-06-17", "close": 0.074664, "volume": null}, {"date": "1996-06-18", "close": 0.074664, "volume": null}, {"date": "1996-06-19", "close": 0.074664, "volume": 85717.0}, {"date": "1996-06-20", "close": 0.074664, "volume": null}, {"date": "1996-06-21", "close": 0.074664, "volume": null}, {"date": "1996-06-24", "close": 0.0765306, "volume": 857.0}, {"date": "1996-06-25", "close": 0.0765306, "volume": null}, {"date": "1996-06-26", "close": 0.0774639, "volume": 321.0}, {"date": "1996-06-27", "close": 0.0774639, "volume": null}, {"date": "1996-06-28", "close": 0.0774639, "volume": null}, {"date": "1996-07-01", "close": 0.0774639, "volume": null}, {"date": "1996-07-02", "close": 0.074664, "volume": 21429.0}, {"date": "1996-07-03", "close": 0.0709308, "volume": 32144.0}, {"date": "1996-07-04", "close": 0.0709308, "volume": null}, {"date": "1996-07-05", "close": 0.0709308, "volume": null}, {"date": "1996-07-08", "close": 0.0709308, "volume": null}, {"date": "1996-07-09", "close": 0.0709308, "volume": null}, {"date": "1996-07-10", "close": 0.0709308, "volume": null}, {"date": "1996-07-11", "close": 0.0709308, "volume": null}, {"date": "1996-07-12", "close": 0.046665, "volume": 321.0}, {"date": "1996-07-15", "close": 0.046665, "volume": null}, {"date": "1996-07-16", "close": 0.046665, "volume": null}, {"date": "1996-07-17", "close": 0.046665, "volume": null}, {"date": "1996-07-18", "close": 0.046665, "volume": null}, {"date": "1996-07-19", "close": 0.046665, "volume": null}, {"date": "1996-07-22", "close": 0.046665, "volume": null}, {"date": "1996-07-23", "close": 0.046665, "volume": null}, {"date": "1996-07-24", "close": 0.046665, "volume": null}, {"date": "1996-07-25", "close": 0.046665, "volume": 643.0}, {"date": "1996-07-26", "close": 0.046665, "volume": null}, {"date": "1996-07-29", "close": 0.046665, "volume": null}, {"date": "1996-07-30", "close": 0.046665, "volume": null}, {"date": "1996-07-31", "close": 0.046665, "volume": null}, {"date": "1996-08-01", "close": 0.046665, "volume": null}, {"date": "1996-08-02", "close": 0.046665, "volume": null}, {"date": "1996-08-05", "close": 0.046665, "volume": null}, {"date": "1996-08-06", "close": 0.046665, "volume": null}, {"date": "1996-08-07", "close": 0.046665, "volume": null}, {"date": "1996-08-08", "close": 0.046665, "volume": null}, {"date": "1996-08-09", "close": 0.046665, "volume": null}, {"date": "1996-08-12", "close": 0.046665, "volume": null}, {"date": "1996-08-13", "close": 0.046665, "volume": null}, {"date": "1996-08-14", "close": 0.046665, "volume": null}, {"date": "1996-08-15", "close": 0.046665, "volume": null}, {"date": "1996-08-16", "close": 0.046665, "volume": null}, {"date": "1996-08-19", "close": 0.0531981, "volume": 2143.0}, {"date": "1996-08-20", "close": 0.0531981, "volume": null}, {"date": "1996-08-21", "close": 0.0531981, "volume": null}, {"date": "1996-08-22", "close": 0.0531981, "volume": null}, {"date": "1996-08-23", "close": 0.0531981, "volume": null}, {"date": "1996-08-26", "close": 0.0531981, "volume": null}, {"date": "1996-08-27", "close": 0.0531981, "volume": null}, {"date": "1996-08-28", "close": 0.0531981, "volume": null}, {"date": "1996-08-29", "close": 0.0531981, "volume": null}, {"date": "1996-08-30", "close": 0.0531981, "volume": null}, {"date": "1996-09-02", "close": 0.0531981, "volume": null}, {"date": "1996-09-03", "close": 0.0531981, "volume": null}, {"date": "1996-09-04", "close": 0.0531981, "volume": null}, {"date": "1996-09-05", "close": 0.0531981, "volume": null}, {"date": "1996-09-06", "close": 0.0531981, "volume": null}, {"date": "1996-09-09", "close": 0.0531981, "volume": null}, {"date": "1996-09-10", "close": 0.0531981, "volume": null}, {"date": "1996-09-11", "close": 0.0531981, "volume": null}, {"date": "1996-09-12", "close": 0.0531981, "volume": null}, {"date": "1996-09-13", "close": 0.0531981, "volume": null}, {"date": "1996-09-16", "close": 0.0531981, "volume": null}, {"date": "1996-09-17", "close": 0.0531981, "volume": null}, {"date": "1996-09-18", "close": 0.0531981, "volume": null}, {"date": "1996-09-19", "close": 0.0531981, "volume": null}, {"date": "1996-09-20", "close": 0.0531981, "volume": null}, {"date": "1996-09-23", "close": 0.0531981, "volume": null}, {"date": "1996-09-24", "close": 0.0531981, "volume": null}, {"date": "1996-09-25", "close": 0.0531981, "volume": null}, {"date": "1996-09-26", "close": 0.0531981, "volume": null}, {"date": "1996-09-27", "close": 0.0531981, "volume": null}, {"date": "1996-09-30", "close": 0.0531981, "volume": null}, {"date": "1996-10-01", "close": 0.0531981, "volume": null}, {"date": "1996-10-02", "close": 0.0531981, "volume": null}, {"date": "1996-10-03", "close": 0.0531981, "volume": null}, {"date": "1996-10-04", "close": 0.0531981, "volume": null}, {"date": "1996-10-07", "close": 0.0531981, "volume": null}, {"date": "1996-10-08", "close": 0.0531981, "volume": null}, {"date": "1996-10-09", "close": 0.0531981, "volume": null}, {"date": "1996-10-10", "close": 0.0531981, "volume": null}, {"date": "1996-10-11", "close": 0.0531981, "volume": null}, {"date": "1996-10-14", "close": 0.0531981, "volume": null}, {"date": "1996-10-15", "close": 0.0531981, "volume": null}, {"date": "1996-10-16", "close": 0.0606645, "volume": 643.0}, {"date": "1996-10-17", "close": 0.0606645, "volume": null}, {"date": "1996-10-18", "close": 0.0606645, "volume": null}, {"date": "1996-10-21", "close": 0.0606645, "volume": null}, {"date": "1996-10-22", "close": 0.102663, "volume": 21429.0}, {"date": "1996-10-23", "close": 0.102663, "volume": null}, {"date": "1996-10-24", "close": 0.102663, "volume": null}, {"date": "1996-10-25", "close": 0.102663, "volume": null}, {"date": "1996-10-28", "close": 0.102663, "volume": null}, {"date": "1996-10-29", "close": 0.102663, "volume": null}, {"date": "1996-10-30", "close": 0.102663, "volume": null}, {"date": "1996-10-31", "close": 0.102663, "volume": null}, {"date": "1996-11-01", "close": 0.09333, "volume": 5357.0}, {"date": "1996-11-04", "close": 0.102663, "volume": 2143.0}, {"date": "1996-11-05", "close": 0.102663, "volume": 2143.0}, {"date": "1996-11-06", "close": 0.083997, "volume": 64288.0}, {"date": "1996-11-07", "close": 0.083997, "volume": null}, {"date": "1996-11-08", "close": 0.083997, "volume": 42859.0}, {"date": "1996-11-11", "close": 0.083997, "volume": null}, {"date": "1996-11-12", "close": 0.083997, "volume": 6429.0}, {"date": "1996-11-13", "close": 0.083997, "volume": null}, {"date": "1996-11-14", "close": 0.083997, "volume": null}, {"date": "1996-11-15", "close": 0.083997, "volume": null}, {"date": "1996-11-18", "close": 0.074664, "volume": 257.0}, {"date": "1996-11-19", "close": 0.074664, "volume": null}, {"date": "1996-11-20", "close": 0.074664, "volume": null}, {"date": "1996-11-21", "close": 0.074664, "volume": 40673.0}, {"date": "1996-11-22", "close": 0.074664, "volume": null}, {"date": "1996-11-25", "close": 0.074664, "volume": null}, {"date": "1996-11-26", "close": 0.074664, "volume": null}, {"date": "1996-11-27", "close": 0.074664, "volume": null}, {"date": "1996-11-28", "close": 0.074664, "volume": null}, {"date": "1996-11-29", "close": 0.083997, "volume": 107.0}, {"date": "1996-12-02", "close": 0.0830637, "volume": 107.0}, {"date": "1996-12-03", "close": 0.0830637, "volume": null}, {"date": "1996-12-04", "close": 0.0830637, "volume": null}, {"date": "1996-12-05", "close": 0.0830637, "volume": null}, {"date": "1996-12-06", "close": 0.0830637, "volume": null}, {"date": "1996-12-09", "close": 0.0830637, "volume": null}, {"date": "1996-12-10", "close": 0.0830637, "volume": null}, {"date": "1996-12-11", "close": 0.0765306, "volume": 2400.0}, {"date": "1996-12-12", "close": 0.0765306, "volume": null}, {"date": "1996-12-13", "close": 0.0765306, "volume": null}, {"date": "1996-12-16", "close": 0.0765306, "volume": null}, {"date": "1996-12-17", "close": 0.0765306, "volume": null}, {"date": "1996-12-18", "close": 0.0765306, "volume": null}, {"date": "1996-12-19", "close": 0.0755973, "volume": 10715.0}, {"date": "1996-12-20", "close": 0.0755973, "volume": null}, {"date": "1996-12-23", "close": 0.0755973, "volume": null}, {"date": "1996-12-24", "close": 0.0755973, "volume": null}, {"date": "1996-12-25", "close": 0.0755973, "volume": null}, {"date": "1996-12-26", "close": 0.0755973, "volume": null}, {"date": "1996-12-27", "close": 0.0755973, "volume": null}, {"date": "1996-12-30", "close": 0.0755973, "volume": null}, {"date": "1996-12-31", "close": 0.0755973, "volume": null}, {"date": "1997-01-01", "close": 0.0755973, "volume": null}, {"date": "1997-01-02", "close": 0.0755973, "volume": null}, {"date": "1997-01-03", "close": 0.0755973, "volume": null}, {"date": "1997-01-06", "close": 0.0755973, "volume": null}, {"date": "1997-01-07", "close": 0.0755973, "volume": 37501.0}, {"date": "1997-01-08", "close": 0.0755973, "volume": null}, {"date": "1997-01-09", "close": 0.0755973, "volume": null}, {"date": "1997-01-10", "close": 0.0709308, "volume": 42752.0}, {"date": "1997-01-13", "close": 0.0709308, "volume": 40823.0}, {"date": "1997-01-14", "close": 0.0709308, "volume": null}, {"date": "1997-01-15", "close": 0.0709308, "volume": null}, {"date": "1997-01-16", "close": 0.0709308, "volume": null}, {"date": "1997-01-17", "close": 0.0709308, "volume": null}, {"date": "1997-01-20", "close": 0.0709308, "volume": null}, {"date": "1997-01-21", "close": 0.0709308, "volume": null}, {"date": "1997-01-22", "close": 0.0709308, "volume": null}, {"date": "1997-01-23", "close": 0.0709308, "volume": null}, {"date": "1997-01-24", "close": 0.0709308, "volume": null}, {"date": "1997-01-27", "close": 0.0709308, "volume": null}, {"date": "1997-01-28", "close": 0.0662643, "volume": 17143.0}, {"date": "1997-01-29", "close": 0.0662643, "volume": null}, {"date": "1997-01-30", "close": 0.0662643, "volume": null}, {"date": "1997-01-31", "close": 0.0662643, "volume": null}, {"date": "1997-02-03", "close": 0.0662643, "volume": null}, {"date": "1997-02-04", "close": 0.0662643, "volume": null}, {"date": "1997-02-05", "close": 0.0662643, "volume": null}, {"date": "1997-02-06", "close": 0.0662643, "volume": null}, {"date": "1997-02-07", "close": 0.0886635, "volume": 32144.0}, {"date": "1997-02-10", "close": 0.0886635, "volume": null}, {"date": "1997-02-11", "close": 0.0886635, "volume": 102861.0}, {"date": "1997-02-12", "close": 0.0886635, "volume": null}, {"date": "1997-02-13", "close": 0.09333, "volume": 107147.0}, {"date": "1997-02-14", "close": 0.0886635, "volume": 2143.0}, {"date": "1997-02-17", "close": 0.0886635, "volume": null}, {"date": "1997-02-18", "close": 0.0886635, "volume": null}, {"date": "1997-02-19", "close": 0.0886635, "volume": null}, {"date": "1997-02-20", "close": 0.0886635, "volume": null}, {"date": "1997-02-21", "close": 0.0886635, "volume": 51430.0}, {"date": "1997-02-24", "close": 0.0886635, "volume": null}, {"date": "1997-02-25", "close": 0.0979965, "volume": 53573.0}, {"date": "1997-02-26", "close": 0.0979965, "volume": null}, {"date": "1997-02-27", "close": 0.0979965, "volume": 2143.0}, {"date": "1997-02-28", "close": 0.0979965, "volume": null}, {"date": "1997-03-03", "close": 0.074664, "volume": 53573.0}, {"date": "1997-03-04", "close": 0.074664, "volume": null}, {"date": "1997-03-05", "close": 0.074664, "volume": null}, {"date": "1997-03-06", "close": 0.074664, "volume": null}, {"date": "1997-03-07", "close": 0.074664, "volume": null}, {"date": "1997-03-10", "close": 0.074664, "volume": null}, {"date": "1997-03-11", "close": 0.074664, "volume": null}, {"date": "1997-03-12", "close": 0.074664, "volume": null}, {"date": "1997-03-13", "close": 0.074664, "volume": null}, {"date": "1997-03-14", "close": 0.074664, "volume": null}, {"date": "1997-03-17", "close": 0.074664, "volume": null}, {"date": "1997-03-18", "close": 0.074664, "volume": null}, {"date": "1997-03-19", "close": 0.074664, "volume": null}, {"date": "1997-03-20", "close": 0.074664, "volume": null}, {"date": "1997-03-21", "close": 0.074664, "volume": null}, {"date": "1997-03-24", "close": 0.074664, "volume": null}, {"date": "1997-03-25", "close": 0.074664, "volume": null}, {"date": "1997-03-26", "close": 0.074664, "volume": null}, {"date": "1997-03-27", "close": 0.074664, "volume": null}, {"date": "1997-03-28", "close": 0.074664, "volume": null}, {"date": "1997-03-31", "close": 0.074664, "volume": null}, {"date": "1997-04-01", "close": 0.074664, "volume": null}, {"date": "1997-04-02", "close": 0.074664, "volume": null}, {"date": "1997-04-03", "close": 0.074664, "volume": null}, {"date": "1997-04-04", "close": 0.074664, "volume": null}, {"date": "1997-04-07", "close": 0.055998, "volume": 535733.0}, {"date": "1997-04-08", "close": 0.055998, "volume": null}, {"date": "1997-04-09", "close": 0.055998, "volume": null}, {"date": "1997-04-10", "close": 0.055998, "volume": null}, {"date": "1997-04-11", "close": 0.055998, "volume": null}, {"date": "1997-04-14", "close": 0.055998, "volume": null}, {"date": "1997-04-15", "close": 0.055998, "volume": null}, {"date": "1997-04-16", "close": 0.055998, "volume": null}, {"date": "1997-04-17", "close": 0.065331, "volume": 11786.0}, {"date": "1997-04-18", "close": 0.065331, "volume": null}, {"date": "1997-04-21", "close": 0.0727974, "volume": 42859.0}, {"date": "1997-04-22", "close": 0.0727974, "volume": null}, {"date": "1997-04-23", "close": 0.0727974, "volume": null}, {"date": "1997-04-24", "close": 0.0727974, "volume": null}, {"date": "1997-04-25", "close": 0.0727974, "volume": null}, {"date": "1997-04-28", "close": 0.0727974, "volume": null}, {"date": "1997-04-29", "close": 0.0727974, "volume": null}, {"date": "1997-04-30", "close": 0.0569313, "volume": 12429.0}, {"date": "1997-05-01", "close": 0.0569313, "volume": null}, {"date": "1997-05-02", "close": 0.0569313, "volume": null}, {"date": "1997-05-05", "close": 0.0569313, "volume": null}, {"date": "1997-05-06", "close": 0.0569313, "volume": null}, {"date": "1997-05-07", "close": 0.0569313, "volume": null}, {"date": "1997-05-08", "close": 0.0569313, "volume": null}, {"date": "1997-05-09", "close": 0.0569313, "volume": null}, {"date": "1997-05-12", "close": 0.0569313, "volume": null}, {"date": "1997-05-13", "close": 0.0569313, "volume": null}, {"date": "1997-05-14", "close": 0.0569313, "volume": null}, {"date": "1997-05-15", "close": 0.0569313, "volume": null}, {"date": "1997-05-16", "close": 0.0606645, "volume": 8572.0}, {"date": "1997-05-19", "close": 0.0606645, "volume": null}, {"date": "1997-05-20", "close": 0.0606645, "volume": null}, {"date": "1997-05-21", "close": 0.0606645, "volume": null}, {"date": "1997-05-22", "close": 0.0606645, "volume": null}, {"date": "1997-05-23", "close": 0.0615978, "volume": 1714.0}, {"date": "1997-05-26", "close": 0.0615978, "volume": null}, {"date": "1997-05-27", "close": 0.0615978, "volume": null}, {"date": "1997-05-28", "close": 0.0615978, "volume": null}, {"date": "1997-05-29", "close": 0.0615978, "volume": null}, {"date": "1997-05-30", "close": 0.0643977, "volume": 17143.0}, {"date": "1997-06-02", "close": 0.0643977, "volume": null}, {"date": "1997-06-03", "close": 0.0643977, "volume": null}, {"date": "1997-06-04", "close": 0.0643977, "volume": null}, {"date": "1997-06-05", "close": 0.0625311, "volume": 168649.0}, {"date": "1997-06-06", "close": 0.0625311, "volume": 2786.0}, {"date": "1997-06-09", "close": 0.0625311, "volume": null}, {"date": "1997-06-10", "close": 0.0625311, "volume": null}, {"date": "1997-06-11", "close": 0.0625311, "volume": null}, {"date": "1997-06-12", "close": 0.0606645, "volume": 3429.0}, {"date": "1997-06-13", "close": 0.0606645, "volume": null}, {"date": "1997-06-16", "close": 0.0606645, "volume": null}, {"date": "1997-06-17", "close": 0.0606645, "volume": null}, {"date": "1997-06-18", "close": 0.0606645, "volume": null}, {"date": "1997-06-19", "close": 0.0307989, "volume": 167149.0}, {"date": "1997-06-20", "close": 0.0307989, "volume": null}, {"date": "1997-06-23", "close": 0.0307989, "volume": null}, {"date": "1997-06-24", "close": 0.0410652, "volume": 6215.0}, {"date": "1997-06-25", "close": 0.0410652, "volume": null}, {"date": "1997-06-26", "close": 0.0447984, "volume": 2143.0}, {"date": "1997-06-27", "close": 0.0447984, "volume": null}, {"date": "1997-06-30", "close": 0.046665, "volume": 240116.0}, {"date": "1997-07-01", "close": 0.046665, "volume": null}, {"date": "1997-07-02", "close": 0.046665, "volume": null}, {"date": "1997-07-03", "close": 0.046665, "volume": null}, {"date": "1997-07-04", "close": 0.046665, "volume": null}, {"date": "1997-07-07", "close": 0.0475983, "volume": 160720.0}, {"date": "1997-07-08", "close": 0.0401319, "volume": 105218.0}, {"date": "1997-07-09", "close": 0.0401319, "volume": null}, {"date": "1997-07-10", "close": 0.0578646, "volume": 191685.0}, {"date": "1997-07-11", "close": 0.0578646, "volume": null}, {"date": "1997-07-14", "close": 0.0578646, "volume": null}, {"date": "1997-07-15", "close": 0.0578646, "volume": null}, {"date": "1997-07-16", "close": 0.0578646, "volume": null}, {"date": "1997-07-17", "close": 0.0578646, "volume": null}, {"date": "1997-07-18", "close": 0.0578646, "volume": null}, {"date": "1997-07-21", "close": 0.0578646, "volume": null}, {"date": "1997-07-22", "close": 0.0578646, "volume": null}, {"date": "1997-07-23", "close": 0.0578646, "volume": null}, {"date": "1997-07-24", "close": 0.0578646, "volume": null}, {"date": "1997-07-25", "close": 0.0578646, "volume": null}, {"date": "1997-07-28", "close": 0.0578646, "volume": null}, {"date": "1997-07-29", "close": 0.0578646, "volume": null}, {"date": "1997-07-30", "close": 0.0578646, "volume": null}, {"date": "1997-07-31", "close": 0.0578646, "volume": null}, {"date": "1997-08-01", "close": 0.0578646, "volume": null}, {"date": "1997-08-04", "close": 0.0578646, "volume": null}, {"date": "1997-08-05", "close": 0.0578646, "volume": null}, {"date": "1997-08-06", "close": 0.0578646, "volume": null}, {"date": "1997-08-07", "close": 0.0578646, "volume": null}, {"date": "1997-08-08", "close": 0.0578646, "volume": null}, {"date": "1997-08-11", "close": 0.0578646, "volume": null}, {"date": "1997-08-12", "close": 0.0578646, "volume": null}, {"date": "1997-08-13", "close": 0.0578646, "volume": null}, {"date": "1997-08-14", "close": 0.0578646, "volume": null}, {"date": "1997-08-15", "close": 0.0578646, "volume": null}, {"date": "1997-08-18", "close": 0.0578646, "volume": null}, {"date": "1997-08-19", "close": 0.0578646, "volume": null}, {"date": "1997-08-20", "close": 0.0578646, "volume": null}, {"date": "1997-08-21", "close": 0.0578646, "volume": null}, {"date": "1997-08-22", "close": 0.0578646, "volume": null}, {"date": "1997-08-25", "close": 0.0578646, "volume": null}, {"date": "1997-08-26", "close": 0.0578646, "volume": null}, {"date": "1997-08-27", "close": 0.0578646, "volume": null}, {"date": "1997-08-28", "close": 0.0578646, "volume": null}, {"date": "1997-08-29", "close": 0.0578646, "volume": null}, {"date": "1997-09-01", "close": 0.0578646, "volume": null}, {"date": "1997-09-02", "close": 0.0578646, "volume": null}, {"date": "1997-09-03", "close": 0.0578646, "volume": null}, {"date": "1997-09-04", "close": 0.0578646, "volume": null}, {"date": "1997-09-05", "close": 0.0578646, "volume": null}, {"date": "1997-09-08", "close": 0.0578646, "volume": null}, {"date": "1997-09-09", "close": 0.0578646, "volume": null}, {"date": "1997-09-10", "close": 0.0578646, "volume": null}, {"date": "1997-09-11", "close": 0.0578646, "volume": null}, {"date": "1997-09-12", "close": 0.0578646, "volume": null}, {"date": "1997-09-15", "close": 0.0578646, "volume": 84860.0}, {"date": "1997-09-16", "close": 0.0578646, "volume": null}, {"date": "1997-09-17", "close": 0.0578646, "volume": null}, {"date": "1997-09-18", "close": 0.0578646, "volume": null}, {"date": "1997-09-19", "close": 0.0578646, "volume": null}, {"date": "1997-09-22", "close": 0.0578646, "volume": null}, {"date": "1997-09-23", "close": 0.0578646, "volume": null}, {"date": "1997-09-24", "close": 0.0578646, "volume": null}, {"date": "1997-09-25", "close": 0.0578646, "volume": null}, {"date": "1997-09-26", "close": 0.0578646, "volume": null}, {"date": "1997-09-29", "close": 0.0578646, "volume": null}, {"date": "1997-09-30", "close": 0.0578646, "volume": null}, {"date": "1997-10-01", "close": 0.0578646, "volume": null}, {"date": "1997-10-02", "close": 0.0578646, "volume": null}, {"date": "1997-10-03", "close": 0.0578646, "volume": null}, {"date": "1997-10-06", "close": 0.0578646, "volume": null}, {"date": "1997-10-07", "close": 0.0578646, "volume": null}, {"date": "1997-10-08", "close": 0.0811971, "volume": 535733.0}, {"date": "1997-10-09", "close": 0.0811971, "volume": null}, {"date": "1997-10-10", "close": 0.0811971, "volume": null}, {"date": "1997-10-13", "close": 0.0811971, "volume": null}, {"date": "1997-10-14", "close": 0.0811971, "volume": null}, {"date": "1997-10-15", "close": 0.0811971, "volume": null}, {"date": "1997-10-16", "close": 0.0811971, "volume": null}, {"date": "1997-10-17", "close": 0.0811971, "volume": null}, {"date": "1997-10-20", "close": 0.0811971, "volume": null}, {"date": "1997-10-21", "close": 0.0811971, "volume": null}, {"date": "1997-10-22", "close": 0.0811971, "volume": null}, {"date": "1997-10-23", "close": 0.0578646, "volume": 10715.0}, {"date": "1997-10-24", "close": 0.0578646, "volume": null}, {"date": "1997-10-27", "close": 0.0578646, "volume": null}, {"date": "1997-10-28", "close": 0.0578646, "volume": null}, {"date": "1997-10-29", "close": 0.0578646, "volume": null}, {"date": "1997-10-30", "close": 0.0578646, "volume": null}, {"date": "1997-10-31", "close": 0.0578646, "volume": null}, {"date": "1997-11-03", "close": 0.0606645, "volume": 5357.0}, {"date": "1997-11-04", "close": 0.0606645, "volume": null}, {"date": "1997-11-05", "close": 0.0606645, "volume": null}, {"date": "1997-11-06", "close": 0.0606645, "volume": null}, {"date": "1997-11-07", "close": 0.0606645, "volume": null}, {"date": "1997-11-10", "close": 0.0606645, "volume": null}, {"date": "1997-11-11", "close": 0.0606645, "volume": null}, {"date": "1997-11-12", "close": 0.0606645, "volume": null}, {"date": "1997-11-13", "close": 0.0606645, "volume": null}, {"date": "1997-11-14", "close": 0.0606645, "volume": null}, {"date": "1997-11-17", "close": 0.0606645, "volume": null}, {"date": "1997-11-18", "close": 0.0606645, "volume": null}, {"date": "1997-11-19", "close": 0.0606645, "volume": null}, {"date": "1997-11-20", "close": 0.0606645, "volume": null}, {"date": "1997-11-21", "close": 0.0606645, "volume": null}, {"date": "1997-11-24", "close": 0.0606645, "volume": null}, {"date": "1997-11-25", "close": 0.0485316, "volume": 53573.0}, {"date": "1997-11-26", "close": 0.0485316, "volume": null}, {"date": "1997-11-27", "close": 0.0485316, "volume": null}, {"date": "1997-11-28", "close": 0.0485316, "volume": null}, {"date": "1997-12-01", "close": 0.0485316, "volume": null}, {"date": "1997-12-02", "close": 0.0485316, "volume": null}, {"date": "1997-12-03", "close": 0.046665, "volume": 122147.0}, {"date": "1997-12-04", "close": 0.046665, "volume": null}, {"date": "1997-12-05", "close": 0.046665, "volume": null}, {"date": "1997-12-08", "close": 0.046665, "volume": null}, {"date": "1997-12-09", "close": 0.046665, "volume": 6429.0}, {"date": "1997-12-10", "close": 0.046665, "volume": null}, {"date": "1997-12-11", "close": 0.046665, "volume": null}, {"date": "1997-12-12", "close": 0.046665, "volume": null}, {"date": "1997-12-15", "close": 0.046665, "volume": null}, {"date": "1997-12-16", "close": 0.046665, "volume": null}, {"date": "1997-12-17", "close": 0.046665, "volume": null}, {"date": "1997-12-18", "close": 0.046665, "volume": null}, {"date": "1997-12-19", "close": 0.037332, "volume": 32144.0}, {"date": "1997-12-22", "close": 0.037332, "volume": null}, {"date": "1997-12-23", "close": 0.037332, "volume": null}, {"date": "1997-12-24", "close": 0.037332, "volume": null}, {"date": "1997-12-25", "close": 0.037332, "volume": null}, {"date": "1997-12-26", "close": 0.037332, "volume": null}, {"date": "1997-12-29", "close": 0.037332, "volume": null}, {"date": "1997-12-30", "close": 0.037332, "volume": null}, {"date": "1997-12-31", "close": 0.037332, "volume": null}, {"date": "1998-01-01", "close": 0.037332, "volume": null}, {"date": "1998-01-02", "close": 0.037332, "volume": null}, {"date": "1998-01-05", "close": 0.037332, "volume": null}, {"date": "1998-01-06", "close": 0.037332, "volume": null}, {"date": "1998-01-07", "close": 0.037332, "volume": null}, {"date": "1998-01-08", "close": 0.037332, "volume": null}, {"date": "1998-01-09", "close": 0.037332, "volume": null}, {"date": "1998-01-12", "close": 0.037332, "volume": 4072.0}, {"date": "1998-01-13", "close": 0.037332, "volume": null}, {"date": "1998-01-14", "close": 0.037332, "volume": null}, {"date": "1998-01-15", "close": 0.037332, "volume": null}, {"date": "1998-01-16", "close": 0.037332, "volume": null}, {"date": "1998-01-19", "close": 0.037332, "volume": null}, {"date": "1998-01-20", "close": 0.037332, "volume": null}, {"date": "1998-01-21", "close": 0.037332, "volume": null}, {"date": "1998-01-22", "close": 0.037332, "volume": null}, {"date": "1998-01-23", "close": 0.037332, "volume": null}, {"date": "1998-01-26", "close": 0.037332, "volume": null}, {"date": "1998-01-27", "close": 0.037332, "volume": null}, {"date": "1998-01-28", "close": 0.037332, "volume": null}, {"date": "1998-01-29", "close": 0.037332, "volume": null}, {"date": "1998-01-30", "close": 0.037332, "volume": null}, {"date": "1998-02-02", "close": 0.037332, "volume": null}, {"date": "1998-02-03", "close": 0.037332, "volume": 52502.0}, {"date": "1998-02-04", "close": 0.037332, "volume": null}, {"date": "1998-02-05", "close": 0.037332, "volume": null}, {"date": "1998-02-06", "close": 0.037332, "volume": null}, {"date": "1998-02-09", "close": 0.037332, "volume": null}, {"date": "1998-02-10", "close": 0.037332, "volume": null}, {"date": "1998-02-11", "close": 0.037332, "volume": null}, {"date": "1998-02-12", "close": 0.037332, "volume": null}, {"date": "1998-02-13", "close": 0.0419985, "volume": 11036.0}, {"date": "1998-02-16", "close": 0.0419985, "volume": null}, {"date": "1998-02-17", "close": 0.0419985, "volume": null}, {"date": "1998-02-18", "close": 0.0419985, "volume": null}, {"date": "1998-02-19", "close": 0.0419985, "volume": null}, {"date": "1998-02-20", "close": 0.037332, "volume": 129647.0}, {"date": "1998-02-23", "close": 0.037332, "volume": null}, {"date": "1998-02-24", "close": 0.037332, "volume": null}, {"date": "1998-02-25", "close": 0.037332, "volume": null}, {"date": "1998-02-26", "close": 0.037332, "volume": null}, {"date": "1998-02-27", "close": 0.0354654, "volume": 107147.0}, {"date": "1998-03-02", "close": 0.0354654, "volume": null}, {"date": "1998-03-03", "close": 0.0354654, "volume": null}, {"date": "1998-03-04", "close": 0.0354654, "volume": null}, {"date": "1998-03-05", "close": 0.0354654, "volume": null}, {"date": "1998-03-06", "close": 0.0307989, "volume": 5357.0}, {"date": "1998-03-09", "close": 0.0307989, "volume": null}, {"date": "1998-03-10", "close": 0.0307989, "volume": null}, {"date": "1998-03-11", "close": 0.0307989, "volume": null}, {"date": "1998-03-12", "close": 0.0307989, "volume": null}, {"date": "1998-03-13", "close": 0.0307989, "volume": null}, {"date": "1998-03-16", "close": 0.0307989, "volume": null}, {"date": "1998-03-17", "close": 0.0307989, "volume": null}, {"date": "1998-03-18", "close": 0.0307989, "volume": null}, {"date": "1998-03-19", "close": 0.0307989, "volume": null}, {"date": "1998-03-20", "close": 0.0307989, "volume": null}, {"date": "1998-03-23", "close": 0.0307989, "volume": null}, {"date": "1998-03-24", "close": 0.0307989, "volume": null}, {"date": "1998-03-25", "close": 0.0307989, "volume": null}, {"date": "1998-03-26", "close": 0.0307989, "volume": null}, {"date": "1998-03-27", "close": 0.0307989, "volume": null}, {"date": "1998-03-30", "close": 0.0307989, "volume": null}, {"date": "1998-03-31", "close": 0.0307989, "volume": null}, {"date": "1998-04-01", "close": 0.0307989, "volume": null}, {"date": "1998-04-02", "close": 0.0307989, "volume": null}, {"date": "1998-04-03", "close": 0.0307989, "volume": null}, {"date": "1998-04-06", "close": 0.0307989, "volume": null}, {"date": "1998-04-07", "close": 0.0307989, "volume": null}, {"date": "1998-04-08", "close": 0.0307989, "volume": null}, {"date": "1998-04-09", "close": 0.0307989, "volume": null}, {"date": "1998-04-10", "close": 0.0307989, "volume": null}, {"date": "1998-04-13", "close": 0.0307989, "volume": null}, {"date": "1998-04-14", "close": 0.0307989, "volume": null}, {"date": "1998-04-15", "close": 0.0307989, "volume": null}, {"date": "1998-04-16", "close": 0.0307989, "volume": null}, {"date": "1998-04-17", "close": 0.0307989, "volume": null}, {"date": "1998-04-20", "close": 0.0307989, "volume": null}, {"date": "1998-04-21", "close": 0.0307989, "volume": null}, {"date": "1998-04-22", "close": 0.0307989, "volume": null}, {"date": "1998-04-23", "close": 0.0307989, "volume": null}, {"date": "1998-04-24", "close": 0.0307989, "volume": null}, {"date": "1998-04-27", "close": 0.0307989, "volume": null}, {"date": "1998-04-28", "close": 0.0307989, "volume": null}, {"date": "1998-04-29", "close": 0.0307989, "volume": null}, {"date": "1998-04-30", "close": 0.027999, "volume": 535733.0}, {"date": "1998-05-01", "close": 0.027999, "volume": null}, {"date": "1998-05-04", "close": 0.027999, "volume": null}, {"date": "1998-05-05", "close": 0.027999, "volume": null}, {"date": "1998-05-06", "close": 0.027999, "volume": null}, {"date": "1998-05-07", "close": 0.027999, "volume": 107147.0}, {"date": "1998-05-08", "close": 0.027999, "volume": null}, {"date": "1998-05-11", "close": 0.027999, "volume": null}, {"date": "1998-05-12", "close": 0.027999, "volume": null}, {"date": "1998-05-13", "close": 0.027999, "volume": null}, {"date": "1998-05-14", "close": 0.027999, "volume": null}, {"date": "1998-05-15", "close": 0.027999, "volume": null}, {"date": "1998-05-18", "close": 0.027999, "volume": 81431.0}, {"date": "1998-05-19", "close": 0.027999, "volume": null}, {"date": "1998-05-20", "close": 0.027999, "volume": null}, {"date": "1998-05-21", "close": 0.027999, "volume": null}, {"date": "1998-05-22", "close": 0.027999, "volume": null}, {"date": "1998-05-25", "close": 0.046665, "volume": 21429.0}, {"date": "1998-05-26", "close": 0.046665, "volume": null}, {"date": "1998-05-27", "close": 0.074664, "volume": 3214.0}, {"date": "1998-05-28", "close": 0.074664, "volume": 7500.0}, {"date": "1998-05-29", "close": 0.074664, "volume": null}, {"date": "1998-06-01", "close": 0.074664, "volume": null}, {"date": "1998-06-02", "close": 0.074664, "volume": null}, {"date": "1998-06-03", "close": 0.074664, "volume": null}, {"date": "1998-06-04", "close": 0.074664, "volume": null}, {"date": "1998-06-05", "close": 0.074664, "volume": null}, {"date": "1998-06-08", "close": 0.074664, "volume": null}, {"date": "1998-06-09", "close": 0.074664, "volume": null}, {"date": "1998-06-10", "close": 0.055998, "volume": 10715.0}, {"date": "1998-06-11", "close": 0.055998, "volume": null}, {"date": "1998-06-12", "close": 0.055998, "volume": null}, {"date": "1998-06-15", "close": 0.055998, "volume": null}, {"date": "1998-06-16", "close": 0.055998, "volume": null}, {"date": "1998-06-17", "close": 0.055998, "volume": null}, {"date": "1998-06-18", "close": 0.055998, "volume": null}, {"date": "1998-06-19", "close": 0.055998, "volume": null}, {"date": "1998-06-22", "close": 0.055998, "volume": null}, {"date": "1998-06-23", "close": 0.055998, "volume": null}, {"date": "1998-06-24", "close": 0.055998, "volume": null}, {"date": "1998-06-25", "close": 0.055998, "volume": null}, {"date": "1998-06-26", "close": 0.055998, "volume": null}, {"date": "1998-06-29", "close": 0.055998, "volume": null}, {"date": "1998-06-30", "close": 0.055998, "volume": null}, {"date": "1998-07-01", "close": 0.055998, "volume": null}, {"date": "1998-07-02", "close": 0.055998, "volume": null}, {"date": "1998-07-03", "close": 0.055998, "volume": null}, {"date": "1998-07-06", "close": 0.055998, "volume": null}, {"date": "1998-07-07", "close": 0.055998, "volume": null}, {"date": "1998-07-08", "close": 0.055998, "volume": null}, {"date": "1998-07-09", "close": 0.055998, "volume": null}, {"date": "1998-07-10", "close": 0.055998, "volume": null}, {"date": "1998-07-13", "close": 0.055998, "volume": null}, {"date": "1998-07-14", "close": 0.055998, "volume": null}, {"date": "1998-07-15", "close": 0.055998, "volume": null}, {"date": "1998-07-16", "close": 0.055998, "volume": null}, {"date": "1998-07-17", "close": 0.055998, "volume": null}, {"date": "1998-07-20", "close": 0.055998, "volume": null}, {"date": "1998-07-21", "close": 0.055998, "volume": null}, {"date": "1998-07-22", "close": 0.055998, "volume": null}, {"date": "1998-07-23", "close": 0.055998, "volume": null}, {"date": "1998-07-24", "close": 0.055998, "volume": null}, {"date": "1998-07-27", "close": 0.055998, "volume": null}, {"date": "1998-07-28", "close": 0.055998, "volume": null}, {"date": "1998-07-29", "close": 0.055998, "volume": null}, {"date": "1998-07-30", "close": 0.055998, "volume": null}, {"date": "1998-07-31", "close": 0.055998, "volume": null}, {"date": "1998-08-03", "close": 0.055998, "volume": null}, {"date": "1998-08-04", "close": 0.055998, "volume": null}, {"date": "1998-08-05", "close": 0.055998, "volume": null}, {"date": "1998-08-06", "close": 0.055998, "volume": null}, {"date": "1998-08-07", "close": 0.055998, "volume": null}, {"date": "1998-08-10", "close": 0.055998, "volume": null}, {"date": "1998-08-11", "close": 0.055998, "volume": null}, {"date": "1998-08-12", "close": 0.055998, "volume": null}, {"date": "1998-08-13", "close": 0.055998, "volume": 10715.0}, {"date": "1998-08-14", "close": 0.055998, "volume": null}, {"date": "1998-08-17", "close": 0.055998, "volume": null}, {"date": "1998-08-18", "close": 0.055998, "volume": null}, {"date": "1998-08-19", "close": 0.065331, "volume": 1029.0}, {"date": "1998-08-20", "close": 0.065331, "volume": null}, {"date": "1998-08-21", "close": 0.065331, "volume": null}, {"date": "1998-08-24", "close": 0.065331, "volume": null}, {"date": "1998-08-25", "close": 0.0699975, "volume": 21429.0}, {"date": "1998-08-26", "close": 0.0699975, "volume": null}, {"date": "1998-08-27", "close": 0.065331, "volume": 9686.0}, {"date": "1998-08-28", "close": 0.055998, "volume": 21429.0}, {"date": "1998-08-31", "close": 0.055998, "volume": null}, {"date": "1998-09-01", "close": 0.055998, "volume": null}, {"date": "1998-09-02", "close": 0.055998, "volume": null}, {"date": "1998-09-03", "close": 0.055998, "volume": null}, {"date": "1998-09-04", "close": 0.055998, "volume": null}, {"date": "1998-09-07", "close": 0.065331, "volume": 59959.0}, {"date": "1998-09-08", "close": 0.065331, "volume": null}, {"date": "1998-09-09", "close": 0.065331, "volume": null}, {"date": "1998-09-10", "close": 0.065331, "volume": null}, {"date": "1998-09-11", "close": 0.065331, "volume": null}, {"date": "1998-09-14", "close": 0.065331, "volume": null}, {"date": "1998-09-15", "close": 0.065331, "volume": null}, {"date": "1998-09-16", "close": 0.065331, "volume": null}, {"date": "1998-09-17", "close": 0.065331, "volume": null}, {"date": "1998-09-18", "close": 0.065331, "volume": null}, {"date": "1998-09-21", "close": 0.065331, "volume": null}, {"date": "1998-09-22", "close": 0.065331, "volume": null}, {"date": "1998-09-23", "close": 0.065331, "volume": null}, {"date": "1998-09-24", "close": 0.065331, "volume": null}, {"date": "1998-09-25", "close": 0.0643977, "volume": 5357.0}, {"date": "1998-09-28", "close": 0.0643977, "volume": null}, {"date": "1998-09-29", "close": 0.0643977, "volume": null}, {"date": "1998-09-30", "close": 0.0643977, "volume": null}, {"date": "1998-10-01", "close": 0.0643977, "volume": null}, {"date": "1998-10-02", "close": 0.0643977, "volume": null}, {"date": "1998-10-05", "close": 0.0643977, "volume": null}, {"date": "1998-10-06", "close": 0.0643977, "volume": null}, {"date": "1998-10-07", "close": 0.0643977, "volume": null}, {"date": "1998-10-08", "close": 0.0643977, "volume": null}, {"date": "1998-10-09", "close": 0.0522648, "volume": 53573.0}, {"date": "1998-10-12", "close": 0.0522648, "volume": null}, {"date": "1998-10-13", "close": 0.0522648, "volume": null}, {"date": "1998-10-14", "close": 0.0522648, "volume": null}, {"date": "1998-10-15", "close": 0.0522648, "volume": null}, {"date": "1998-10-16", "close": 0.0522648, "volume": null}, {"date": "1998-10-19", "close": 0.0522648, "volume": null}, {"date": "1998-10-20", "close": 0.0522648, "volume": null}, {"date": "1998-10-21", "close": 0.0522648, "volume": null}, {"date": "1998-10-22", "close": 0.0522648, "volume": null}, {"date": "1998-10-23", "close": 0.0522648, "volume": null}, {"date": "1998-10-26", "close": 0.0522648, "volume": null}, {"date": "1998-10-27", "close": 0.0522648, "volume": null}, {"date": "1998-10-28", "close": 0.055998, "volume": 10715.0}, {"date": "1998-10-29", "close": 0.055998, "volume": null}, {"date": "1998-10-30", "close": 0.055998, "volume": null}, {"date": "1998-11-02", "close": 0.055998, "volume": null}, {"date": "1998-11-03", "close": 0.055998, "volume": null}, {"date": "1998-11-04", "close": 0.055998, "volume": null}, {"date": "1998-11-05", "close": 0.055998, "volume": null}, {"date": "1998-11-06", "close": 0.055998, "volume": null}, {"date": "1998-11-09", "close": 0.055998, "volume": null}, {"date": "1998-11-10", "close": 0.055998, "volume": null}, {"date": "1998-11-11", "close": 0.055998, "volume": 10715.0}, {"date": "1998-11-12", "close": 0.055998, "volume": null}, {"date": "1998-11-13", "close": 0.055998, "volume": null}, {"date": "1998-11-16", "close": 0.055998, "volume": null}, {"date": "1998-11-17", "close": 0.055998, "volume": null}, {"date": "1998-11-18", "close": 0.055998, "volume": null}, {"date": "1998-11-19", "close": 0.055998, "volume": null}, {"date": "1998-11-20", "close": 0.055998, "volume": null}, {"date": "1998-11-23", "close": 0.055998, "volume": null}, {"date": "1998-11-24", "close": 0.055998, "volume": null}, {"date": "1998-11-25", "close": 0.055998, "volume": null}, {"date": "1998-11-26", "close": 0.055998, "volume": null}, {"date": "1998-11-27", "close": 0.055998, "volume": null}, {"date": "1998-11-30", "close": 0.055998, "volume": null}, {"date": "1998-12-01", "close": 0.055998, "volume": null}, {"date": "1998-12-02", "close": 0.055998, "volume": null}, {"date": "1998-12-03", "close": 0.055998, "volume": null}, {"date": "1998-12-04", "close": 0.055998, "volume": 32144.0}, {"date": "1998-12-07", "close": 0.055998, "volume": null}, {"date": "1998-12-08", "close": 0.055998, "volume": null}, {"date": "1998-12-09", "close": 0.037332, "volume": 257.0}, {"date": "1998-12-10", "close": 0.037332, "volume": null}, {"date": "1998-12-11", "close": 0.0382653, "volume": 11572.0}, {"date": "1998-12-14", "close": 0.0382653, "volume": null}, {"date": "1998-12-15", "close": 0.0382653, "volume": null}, {"date": "1998-12-16", "close": 0.0382653, "volume": null}, {"date": "1998-12-17", "close": 0.0382653, "volume": null}, {"date": "1998-12-18", "close": 0.0382653, "volume": null}, {"date": "1998-12-21", "close": 0.0382653, "volume": null}, {"date": "1998-12-22", "close": 0.0382653, "volume": null}, {"date": "1998-12-23", "close": 0.0382653, "volume": null}, {"date": "1998-12-24", "close": 0.0382653, "volume": null}, {"date": "1998-12-25", "close": 0.0382653, "volume": null}, {"date": "1998-12-28", "close": 0.0382653, "volume": null}, {"date": "1998-12-29", "close": 0.0382653, "volume": null}, {"date": "1998-12-30", "close": 0.055998, "volume": 4286.0}, {"date": "1998-12-31", "close": 0.055998, "volume": null}, {"date": "1999-01-01", "close": 0.055998, "volume": null}, {"date": "1999-01-04", "close": 0.055998, "volume": null}, {"date": "1999-01-05", "close": 0.055998, "volume": null}, {"date": "1999-01-06", "close": 0.055998, "volume": null}, {"date": "1999-01-07", "close": 0.055998, "volume": null}, {"date": "1999-01-08", "close": 0.055998, "volume": null}, {"date": "1999-01-11", "close": 0.027999, "volume": 2143.0}, {"date": "1999-01-12", "close": 0.027999, "volume": null}, {"date": "1999-01-13", "close": 0.027999, "volume": null}, {"date": "1999-01-14", "close": 0.027999, "volume": null}, {"date": "1999-01-15", "close": 0.027999, "volume": null}, {"date": "1999-01-18", "close": 0.027999, "volume": null}, {"date": "1999-01-19", "close": 0.027999, "volume": null}, {"date": "1999-01-20", "close": 0.027999, "volume": null}, {"date": "1999-01-21", "close": 0.027999, "volume": null}, {"date": "1999-01-22", "close": 0.027999, "volume": null}, {"date": "1999-01-25", "close": 0.027999, "volume": null}, {"date": "1999-01-26", "close": 0.027999, "volume": null}, {"date": "1999-01-27", "close": 0.027999, "volume": null}, {"date": "1999-01-28", "close": 0.027999, "volume": null}, {"date": "1999-01-29", "close": 0.027999, "volume": null}, {"date": "1999-02-01", "close": 0.027999, "volume": null}, {"date": "1999-02-02", "close": 0.027999, "volume": null}, {"date": "1999-02-03", "close": 0.027999, "volume": null}, {"date": "1999-02-04", "close": 0.027999, "volume": null}, {"date": "1999-02-05", "close": 0.027999, "volume": null}, {"date": "1999-02-08", "close": 0.027999, "volume": null}, {"date": "1999-02-09", "close": 0.027999, "volume": null}, {"date": "1999-02-10", "close": 0.027999, "volume": null}, {"date": "1999-02-11", "close": 0.027999, "volume": null}, {"date": "1999-02-12", "close": 0.027999, "volume": null}, {"date": "1999-02-15", "close": 0.027999, "volume": null}, {"date": "1999-02-16", "close": 0.027999, "volume": null}, {"date": "1999-02-17", "close": 0.027999, "volume": null}, {"date": "1999-02-18", "close": 0.027999, "volume": null}, {"date": "1999-02-19", "close": 0.046665, "volume": 10715.0}, {"date": "1999-02-22", "close": 0.046665, "volume": null}, {"date": "1999-02-23", "close": 0.046665, "volume": null}, {"date": "1999-02-24", "close": 0.065331, "volume": 75003.0}, {"date": "1999-02-25", "close": 0.065331, "volume": null}, {"date": "1999-02-26", "close": 0.065331, "volume": null}, {"date": "1999-03-01", "close": 0.065331, "volume": null}, {"date": "1999-03-02", "close": 0.065331, "volume": null}, {"date": "1999-03-03", "close": 0.065331, "volume": null}, {"date": "1999-03-04", "close": 0.065331, "volume": null}, {"date": "1999-03-05", "close": 0.065331, "volume": null}, {"date": "1999-03-08", "close": 0.065331, "volume": null}, {"date": "1999-03-09", "close": 0.065331, "volume": null}, {"date": "1999-03-10", "close": 0.065331, "volume": null}, {"date": "1999-03-11", "close": 0.065331, "volume": null}, {"date": "1999-03-12", "close": 0.065331, "volume": null}, {"date": "1999-03-15", "close": 0.065331, "volume": null}, {"date": "1999-03-16", "close": 0.065331, "volume": null}, {"date": "1999-03-17", "close": 0.065331, "volume": null}, {"date": "1999-03-18", "close": 0.065331, "volume": null}, {"date": "1999-03-19", "close": 0.065331, "volume": null}, {"date": "1999-03-22", "close": 0.065331, "volume": null}, {"date": "1999-03-23", "close": 0.065331, "volume": null}, {"date": "1999-03-24", "close": 0.065331, "volume": null}, {"date": "1999-03-25", "close": 0.065331, "volume": null}, {"date": "1999-03-26", "close": 0.0699975, "volume": 32144.0}, {"date": "1999-03-29", "close": 0.0699975, "volume": null}, {"date": "1999-03-30", "close": 0.0699975, "volume": null}, {"date": "1999-03-31", "close": 0.0699975, "volume": null}, {"date": "1999-04-01", "close": 0.0699975, "volume": null}, {"date": "1999-04-02", "close": 0.0699975, "volume": null}, {"date": "1999-04-05", "close": 0.0699975, "volume": null}, {"date": "1999-04-06", "close": 0.0699975, "volume": null}, {"date": "1999-04-07", "close": 0.0569313, "volume": 85717.0}, {"date": "1999-04-08", "close": 0.0569313, "volume": null}, {"date": "1999-04-09", "close": 0.0569313, "volume": null}, {"date": "1999-04-12", "close": 0.0569313, "volume": null}, {"date": "1999-04-13", "close": 0.0569313, "volume": null}, {"date": "1999-04-14", "close": 0.0569313, "volume": null}, {"date": "1999-04-15", "close": 0.0793305, "volume": 107147.0}, {"date": "1999-04-16", "close": 0.0793305, "volume": 42859.0}, {"date": "1999-04-19", "close": 0.1166625, "volume": 139291.0}, {"date": "1999-04-20", "close": 0.130662, "volume": 213222.0}, {"date": "1999-04-21", "close": 0.167994, "volume": 128833.0}, {"date": "1999-04-22", "close": 0.149328, "volume": 291975.0}, {"date": "1999-04-23", "close": 0.139995, "volume": 195543.0}, {"date": "1999-04-26", "close": 0.149328, "volume": 278903.0}, {"date": "1999-04-27", "close": 0.1446615, "volume": 121247.0}, {"date": "1999-04-28", "close": 0.1446615, "volume": 60902.0}, {"date": "1999-04-29", "close": 0.1353285, "volume": 85717.0}, {"date": "1999-04-30", "close": 0.1353285, "volume": 10715.0}, {"date": "1999-05-03", "close": 0.1353285, "volume": 15804.0}, {"date": "1999-05-04", "close": 0.130662, "volume": 69485.0}, {"date": "1999-05-05", "close": 0.1353285, "volume": 21429.0}, {"date": "1999-05-06", "close": 0.1353285, "volume": null}, {"date": "1999-05-07", "close": 0.130662, "volume": 160720.0}, {"date": "1999-05-10", "close": 0.1166625, "volume": 53573.0}, {"date": "1999-05-11", "close": 0.1166625, "volume": 57859.0}, {"date": "1999-05-12", "close": 0.1166625, "volume": null}, {"date": "1999-05-13", "close": 0.1166625, "volume": null}, {"date": "1999-05-14", "close": 0.1166625, "volume": null}, {"date": "1999-05-17", "close": 0.1166625, "volume": null}, {"date": "1999-05-18", "close": 0.1166625, "volume": 83146.0}, {"date": "1999-05-19", "close": 0.1166625, "volume": 8732.0}, {"date": "1999-05-20", "close": 0.121329, "volume": 70181.0}, {"date": "1999-05-21", "close": 0.149328, "volume": 149309.0}, {"date": "1999-05-24", "close": 0.167994, "volume": 31780.0}, {"date": "1999-05-25", "close": 0.139995, "volume": 1286125.0}, {"date": "1999-05-26", "close": 0.149328, "volume": 241080.0}, {"date": "1999-05-27", "close": 0.158661, "volume": 372506.0}, {"date": "1999-05-28", "close": 0.158661, "volume": 10715.0}, {"date": "1999-05-31", "close": 0.158661, "volume": null}, {"date": "1999-06-01", "close": 0.1446615, "volume": 16608.0}, {"date": "1999-06-02", "close": 0.139995, "volume": 107040.0}, {"date": "1999-06-03", "close": 0.139995, "volume": 8732.0}, {"date": "1999-06-04", "close": 0.139995, "volume": null}, {"date": "1999-06-07", "close": 0.139995, "volume": 32144.0}, {"date": "1999-06-08", "close": 0.139995, "volume": null}, {"date": "1999-06-09", "close": 0.139995, "volume": 24815.0}, {"date": "1999-06-10", "close": 0.139995, "volume": 136093.0}, {"date": "1999-06-11", "close": 0.1539945, "volume": 64288.0}, {"date": "1999-06-14", "close": 0.1539945, "volume": null}, {"date": "1999-06-15", "close": 0.1539945, "volume": null}, {"date": "1999-06-16", "close": 0.1539945, "volume": null}, {"date": "1999-06-17", "close": 0.1539945, "volume": null}, {"date": "1999-06-18", "close": 0.1539945, "volume": null}, {"date": "1999-06-21", "close": 0.1539945, "volume": null}, {"date": "1999-06-22", "close": 0.139995, "volume": 76903.0}, {"date": "1999-06-23", "close": 0.1166625, "volume": 64288.0}, {"date": "1999-06-24", "close": 0.1166625, "volume": null}, {"date": "1999-06-25", "close": 0.1166625, "volume": null}, {"date": "1999-06-28", "close": 0.083997, "volume": 3429.0}, {"date": "1999-06-29", "close": 0.0793305, "volume": 214293.0}, {"date": "1999-06-30", "close": 0.09333, "volume": 53573.0}, {"date": "1999-07-01", "close": 0.09333, "volume": null}, {"date": "1999-07-02", "close": 0.09333, "volume": null}, {"date": "1999-07-05", "close": 0.09333, "volume": null}, {"date": "1999-07-06", "close": 0.09333, "volume": null}, {"date": "1999-07-07", "close": 0.09333, "volume": null}, {"date": "1999-07-08", "close": 0.09333, "volume": null}, {"date": "1999-07-09", "close": 0.09333, "volume": null}, {"date": "1999-07-12", "close": 0.09333, "volume": null}, {"date": "1999-07-13", "close": 0.09333, "volume": null}, {"date": "1999-07-14", "close": 0.09333, "volume": null}, {"date": "1999-07-15", "close": 0.09333, "volume": null}, {"date": "1999-07-16", "close": 0.09333, "volume": null}, {"date": "1999-07-19", "close": 0.09333, "volume": null}, {"date": "1999-07-20", "close": 0.09333, "volume": null}, {"date": "1999-07-21", "close": 0.09333, "volume": null}, {"date": "1999-07-22", "close": 0.09333, "volume": null}, {"date": "1999-07-23", "close": 0.09333, "volume": null}, {"date": "1999-07-26", "close": 0.09333, "volume": null}, {"date": "1999-07-27", "close": 0.09333, "volume": null}, {"date": "1999-07-28", "close": 0.09333, "volume": null}, {"date": "1999-07-29", "close": 0.09333, "volume": null}, {"date": "1999-07-30", "close": 0.09333, "volume": null}, {"date": "1999-08-02", "close": 0.09333, "volume": null}, {"date": "1999-08-03", "close": 0.09333, "volume": 75003.0}, {"date": "1999-08-04", "close": 0.09333, "volume": null}, {"date": "1999-08-05", "close": 0.09333, "volume": null}, {"date": "1999-08-06", "close": 0.09333, "volume": null}, {"date": "1999-08-09", "close": 0.09333, "volume": null}, {"date": "1999-08-10", "close": 0.09333, "volume": null}, {"date": "1999-08-11", "close": 0.09333, "volume": null}, {"date": "1999-08-12", "close": 0.09333, "volume": null}, {"date": "1999-08-13", "close": 0.09333, "volume": null}, {"date": "1999-08-16", "close": 0.09333, "volume": null}, {"date": "1999-08-17", "close": 0.09333, "volume": null}, {"date": "1999-08-18", "close": 0.09333, "volume": null}, {"date": "1999-08-19", "close": 0.09333, "volume": null}, {"date": "1999-08-20", "close": 0.09333, "volume": null}, {"date": "1999-08-23", "close": 0.0886635, "volume": 12858.0}, {"date": "1999-08-24", "close": 0.0886635, "volume": 17401.0}, {"date": "1999-08-25", "close": 0.0886635, "volume": null}, {"date": "1999-08-26", "close": 0.0886635, "volume": null}, {"date": "1999-08-27", "close": 0.0886635, "volume": null}, {"date": "1999-08-30", "close": 0.0886635, "volume": null}, {"date": "1999-08-31", "close": 0.0886635, "volume": null}, {"date": "1999-09-01", "close": 0.0886635, "volume": null}, {"date": "1999-09-02", "close": 0.0886635, "volume": null}, {"date": "1999-09-03", "close": 0.0886635, "volume": null}, {"date": "1999-09-06", "close": 0.09333, "volume": 21429.0}, {"date": "1999-09-07", "close": 0.09333, "volume": null}, {"date": "1999-09-08", "close": 0.09333, "volume": null}, {"date": "1999-09-09", "close": 0.09333, "volume": null}, {"date": "1999-09-10", "close": 0.09333, "volume": null}, {"date": "1999-09-13", "close": 0.09333, "volume": null}, {"date": "1999-09-14", "close": 0.09333, "volume": null}, {"date": "1999-09-15", "close": 0.09333, "volume": null}, {"date": "1999-09-16", "close": 0.09333, "volume": null}, {"date": "1999-09-17", "close": 0.09333, "volume": null}, {"date": "1999-09-20", "close": 0.09333, "volume": null}, {"date": "1999-09-21", "close": 0.09333, "volume": null}, {"date": "1999-09-22", "close": 0.09333, "volume": null}, {"date": "1999-09-23", "close": 0.09333, "volume": null}, {"date": "1999-09-24", "close": 0.09333, "volume": null}, {"date": "1999-09-27", "close": 0.09333, "volume": null}, {"date": "1999-09-28", "close": 0.0979965, "volume": 13393.0}, {"date": "1999-09-29", "close": 0.121329, "volume": 102861.0}, {"date": "1999-09-30", "close": 0.121329, "volume": 171.0}, {"date": "1999-10-01", "close": 0.121329, "volume": null}, {"date": "1999-10-04", "close": 0.121329, "volume": null}, {"date": "1999-10-05", "close": 0.121329, "volume": 2143.0}, {"date": "1999-10-06", "close": 0.121329, "volume": null}, {"date": "1999-10-07", "close": 0.121329, "volume": null}, {"date": "1999-10-08", "close": 0.111996, "volume": 46287.0}, {"date": "1999-10-11", "close": 0.111996, "volume": null}, {"date": "1999-10-12", "close": 0.1166625, "volume": 21429.0}, {"date": "1999-10-13", "close": 0.1166625, "volume": null}, {"date": "1999-10-14", "close": 0.1166625, "volume": null}, {"date": "1999-10-15", "close": 0.1073295, "volume": 43566.0}, {"date": "1999-10-18", "close": 0.1073295, "volume": null}, {"date": "1999-10-19", "close": 0.121329, "volume": 117861.0}, {"date": "1999-10-20", "close": 0.121329, "volume": null}, {"date": "1999-10-21", "close": 0.121329, "volume": null}, {"date": "1999-10-22", "close": 0.121329, "volume": null}, {"date": "1999-10-25", "close": 0.121329, "volume": 5143.0}, {"date": "1999-10-26", "close": 0.121329, "volume": null}, {"date": "1999-10-27", "close": 0.121329, "volume": 107147.0}, {"date": "1999-10-28", "close": 0.121329, "volume": null}, {"date": "1999-10-29", "close": 0.121329, "volume": null}, {"date": "1999-11-01", "close": 0.111996, "volume": 154.0}, {"date": "1999-11-02", "close": 0.111996, "volume": null}, {"date": "1999-11-03", "close": 0.111996, "volume": null}, {"date": "1999-11-04", "close": 0.111996, "volume": null}, {"date": "1999-11-05", "close": 0.121329, "volume": 26787.0}, {"date": "1999-11-08", "close": 0.139995, "volume": 107147.0}, {"date": "1999-11-09", "close": 0.130662, "volume": 42859.0}, {"date": "1999-11-10", "close": 0.139995, "volume": 21429.0}, {"date": "1999-11-11", "close": 0.167994, "volume": 563592.0}, {"date": "1999-11-12", "close": 0.149328, "volume": 21584.0}, {"date": "1999-11-16", "close": 0.149328, "volume": null}, {"date": "1999-11-17", "close": 0.149328, "volume": null}, {"date": "1999-11-18", "close": 0.149328, "volume": null}, {"date": "1999-11-19", "close": 0.149328, "volume": null}, {"date": "1999-11-22", "close": 0.149328, "volume": null}, {"date": "1999-11-23", "close": 0.149328, "volume": null}, {"date": "1999-11-24", "close": 0.139995, "volume": 10715.0}, {"date": "1999-11-25", "close": 0.139995, "volume": null}, {"date": "1999-11-26", "close": 0.139995, "volume": null}, {"date": "1999-11-29", "close": 0.139995, "volume": 26787.0}, {"date": "1999-11-30", "close": 0.121329, "volume": 107147.0}, {"date": "1999-12-01", "close": 0.121329, "volume": null}, {"date": "1999-12-02", "close": 0.121329, "volume": null}, {"date": "1999-12-03", "close": 0.121329, "volume": null}, {"date": "1999-12-06", "close": 0.121329, "volume": null}, {"date": "1999-12-07", "close": 0.167994, "volume": 107147.0}, {"date": "1999-12-08", "close": 0.167994, "volume": null}, {"date": "1999-12-09", "close": 0.167994, "volume": null}, {"date": "1999-12-10", "close": 0.167994, "volume": null}, {"date": "1999-12-13", "close": 0.167994, "volume": null}, {"date": "1999-12-14", "close": 0.167994, "volume": null}, {"date": "1999-12-15", "close": 0.167994, "volume": null}, {"date": "1999-12-16", "close": 0.167994, "volume": null}, {"date": "1999-12-17", "close": 0.167994, "volume": null}, {"date": "1999-12-20", "close": 0.167994, "volume": null}, {"date": "1999-12-21", "close": 0.167994, "volume": null}, {"date": "1999-12-22", "close": 0.167994, "volume": null}, {"date": "1999-12-23", "close": 0.167994, "volume": null}, {"date": "1999-12-24", "close": 0.167994, "volume": null}, {"date": "1999-12-27", "close": 0.167994, "volume": null}, {"date": "1999-12-28", "close": 0.167994, "volume": null}, {"date": "1999-12-29", "close": 0.167994, "volume": null}, {"date": "1999-12-30", "close": 0.167994, "volume": null}, {"date": "1999-12-31", "close": 0.167994, "volume": null}, {"date": "2000-01-03", "close": 0.167994, "volume": null}, {"date": "2000-01-04", "close": 0.167994, "volume": null}, {"date": "2000-01-05", "close": 0.167994, "volume": null}, {"date": "2000-01-06", "close": 0.167994, "volume": null}, {"date": "2000-01-07", "close": 0.139995, "volume": 4286.0}, {"date": "2000-01-10", "close": 0.139995, "volume": 85717.0}, {"date": "2000-01-11", "close": 0.139995, "volume": null}, {"date": "2000-01-12", "close": 0.139995, "volume": null}, {"date": "2000-01-13", "close": 0.139995, "volume": null}, {"date": "2000-01-14", "close": 0.139995, "volume": null}, {"date": "2000-01-17", "close": 0.139995, "volume": null}, {"date": "2000-01-18", "close": 0.139995, "volume": null}, {"date": "2000-01-19", "close": 0.139995, "volume": 10715.0}, {"date": "2000-01-20", "close": 0.139995, "volume": null}, {"date": "2000-01-21", "close": 0.139995, "volume": null}, {"date": "2000-01-24", "close": 0.139995, "volume": null}, {"date": "2000-01-25", "close": 0.139995, "volume": null}, {"date": "2000-01-26", "close": 0.139995, "volume": null}, {"date": "2000-01-27", "close": 0.139995, "volume": null}, {"date": "2000-01-28", "close": 0.18666, "volume": 60002.0}, {"date": "2000-01-31", "close": 0.18666, "volume": 2143.0}, {"date": "2000-02-01", "close": 0.18666, "volume": null}, {"date": "2000-02-02", "close": 0.18666, "volume": null}, {"date": "2000-02-03", "close": 0.18666, "volume": 2143.0}, {"date": "2000-02-07", "close": 0.18666, "volume": 6857.0}, {"date": "2000-02-09", "close": 0.27999, "volume": 66002.0}, {"date": "2000-02-10", "close": 0.242658, "volume": 32144.0}, {"date": "2000-02-14", "close": 0.242658, "volume": 10715.0}, {"date": "2000-03-16", "close": 0.18666, "volume": 3429.0}, {"date": "2000-03-17", "close": 0.223992, "volume": 14286.0}, {"date": "2000-03-20", "close": 0.18666, "volume": 7286.0}, {"date": "2000-03-24", "close": 0.18666, "volume": 46287.0}, {"date": "2000-03-28", "close": 0.261324, "volume": 10715.0}, {"date": "2000-03-30", "close": 0.233325, "volume": 21429.0}, {"date": "2000-04-03", "close": 0.18666, "volume": 53573.0}, {"date": "2000-04-04", "close": 0.18666, "volume": 160720.0}, {"date": "2000-04-06", "close": 0.233325, "volume": 21019.0}, {"date": "2000-04-11", "close": 0.18666, "volume": 112914.0}, {"date": "2000-04-19", "close": 0.167994, "volume": 514.0}, {"date": "2000-04-20", "close": 0.177327, "volume": 112504.0}, {"date": "2000-04-26", "close": 0.177327, "volume": 58416.0}, {"date": "2000-04-27", "close": 0.18666, "volume": 5461.0}, {"date": "2000-04-28", "close": 0.1857267, "volume": 2143.0}, {"date": "2000-05-05", "close": 0.18666, "volume": 11572.0}, {"date": "2000-05-09", "close": 0.18666, "volume": 4286.0}, {"date": "2000-05-10", "close": 0.214659, "volume": 97611.0}, {"date": "2000-05-11", "close": 0.214659, "volume": 25608.0}, {"date": "2000-05-12", "close": 0.214659, "volume": 61288.0}, {"date": "2000-05-15", "close": 0.2473245, "volume": 579235.0}, {"date": "2000-05-16", "close": 0.317322, "volume": 733955.0}, {"date": "2000-05-17", "close": 0.298656, "volume": 127055.0}, {"date": "2000-05-18", "close": 0.289323, "volume": 60913.0}, {"date": "2000-05-19", "close": 0.2939895, "volume": 21429.0}, {"date": "2000-05-22", "close": 0.27999, "volume": 53573.0}, {"date": "2000-05-23", "close": 0.27999, "volume": 90288.0}, {"date": "2000-05-24", "close": 0.2939895, "volume": 79982.0}, {"date": "2000-05-25", "close": 0.2790567, "volume": 27111.0}, {"date": "2000-05-26", "close": 0.270657, "volume": 28605.0}, {"date": "2000-05-29", "close": 0.270657, "volume": 160105.0}, {"date": "2000-06-01", "close": 0.233325, "volume": 134604.0}, {"date": "2000-06-06", "close": 0.214659, "volume": 21429.0}, {"date": "2000-06-07", "close": 0.233325, "volume": 79931.0}, {"date": "2000-06-19", "close": 0.261324, "volume": 18215.0}, {"date": "2000-06-26", "close": 0.233325, "volume": 160720.0}, {"date": "2000-06-27", "close": 0.223992, "volume": 36143.0}, {"date": "2000-06-29", "close": 0.233325, "volume": 37501.0}, {"date": "2000-07-03", "close": 0.233325, "volume": 41644.0}, {"date": "2000-07-04", "close": 0.27999, "volume": 12858.0}, {"date": "2000-07-05", "close": 0.27999, "volume": 10715.0}, {"date": "2000-07-06", "close": 0.27999, "volume": 10932.0}, {"date": "2000-07-07", "close": 0.326655, "volume": 6894.0}, {"date": "2000-07-10", "close": 0.326655, "volume": 336976.0}, {"date": "2000-07-12", "close": 0.335988, "volume": 4999.0}, {"date": "2000-07-13", "close": 0.363987, "volume": 171793.0}, {"date": "2000-07-14", "close": 0.37332, "volume": 26787.0}, {"date": "2000-07-17", "close": 0.37332, "volume": 324832.0}, {"date": "2000-07-18", "close": 0.391986, "volume": 36430.0}, {"date": "2000-07-19", "close": 0.429318, "volume": 41389.0}, {"date": "2000-07-20", "close": 0.382653, "volume": 66510.0}, {"date": "2000-07-21", "close": 0.382653, "volume": 44567.0}, {"date": "2000-07-24", "close": 0.429318, "volume": 17267.0}, {"date": "2000-07-25", "close": 0.429318, "volume": 70957.0}, {"date": "2000-07-26", "close": 0.429318, "volume": 21073.0}, {"date": "2000-07-27", "close": 0.429318, "volume": 15679.0}, {"date": "2000-07-28", "close": 0.46665, "volume": 40309.0}, {"date": "2000-07-31", "close": 0.513315, "volume": 23572.0}, {"date": "2000-08-01", "close": 0.522648, "volume": 11770.0}, {"date": "2000-08-02", "close": 0.522648, "volume": 32243.0}, {"date": "2000-08-03", "close": 0.522648, "volume": 11786.0}, {"date": "2000-08-04", "close": 0.541314, "volume": 24347.0}, {"date": "2000-08-07", "close": 0.541314, "volume": 16608.0}, {"date": "2000-08-08", "close": 0.541314, "volume": 43638.0}, {"date": "2000-08-09", "close": 0.541314, "volume": 7500.0}, {"date": "2000-08-10", "close": 0.55998, "volume": 89580.0}, {"date": "2000-08-11", "close": 0.606645, "volume": 23090.0}, {"date": "2000-08-14", "close": 0.634644, "volume": 104468.0}, {"date": "2000-08-15", "close": 0.55998, "volume": 44466.0}, {"date": "2000-08-16", "close": 0.531981, "volume": 12858.0}, {"date": "2000-08-17", "close": 0.531981, "volume": 27858.0}, {"date": "2000-08-21", "close": 0.55998, "volume": 57473.0}, {"date": "2000-08-23", "close": 0.65331, "volume": 151966.0}, {"date": "2000-08-24", "close": 0.643977, "volume": 22447.0}, {"date": "2000-08-25", "close": 0.643977, "volume": 3691.0}, {"date": "2000-08-28", "close": 0.606645, "volume": 47145.0}, {"date": "2000-08-29", "close": 0.597312, "volume": 5572.0}, {"date": "2000-08-30", "close": 0.55998, "volume": 6150.0}, {"date": "2000-08-31", "close": 0.503982, "volume": 9107.0}, {"date": "2000-09-01", "close": 0.531981, "volume": 26465.0}, {"date": "2000-09-05", "close": 0.494649, "volume": 13929.0}, {"date": "2000-09-06", "close": 0.55998, "volume": 59745.0}, {"date": "2000-09-07", "close": 0.541314, "volume": 6486.0}, {"date": "2000-09-08", "close": 0.513315, "volume": 128576.0}, {"date": "2000-09-11", "close": 0.485316, "volume": 107147.0}, {"date": "2000-09-12", "close": 0.485316, "volume": 44838.0}, {"date": "2000-09-13", "close": 0.541314, "volume": 117861.0}, {"date": "2000-09-14", "close": 0.569313, "volume": 98203.0}, {"date": "2000-09-15", "close": 0.541314, "volume": 10715.0}, {"date": "2000-09-18", "close": 0.55998, "volume": 21429.0}, {"date": "2000-09-19", "close": 0.55998, "volume": 20358.0}, {"date": "2000-09-21", "close": 0.541314, "volume": 53573.0}, {"date": "2000-09-25", "close": 0.494649, "volume": 16072.0}, {"date": "2000-09-26", "close": 0.503982, "volume": 17679.0}, {"date": "2000-09-27", "close": 0.503982, "volume": 2743.0}, {"date": "2000-09-28", "close": 0.522648, "volume": 22501.0}, {"date": "2000-09-29", "close": 0.494649, "volume": 12675.0}, {"date": "2000-10-03", "close": 0.513315, "volume": 1071.0}, {"date": "2000-10-04", "close": 0.513315, "volume": 1179.0}, {"date": "2000-10-09", "close": 0.503982, "volume": 8055.0}, {"date": "2000-10-10", "close": 0.587979, "volume": 207884.0}, {"date": "2000-10-11", "close": 0.587979, "volume": 266299.0}, {"date": "2000-10-12", "close": 0.55998, "volume": 32162.0}, {"date": "2000-10-13", "close": 0.55998, "volume": 38437.0}, {"date": "2000-10-16", "close": 0.578646, "volume": 48216.0}, {"date": "2000-10-17", "close": 0.541314, "volume": 67502.0}, {"date": "2000-10-18", "close": 0.55998, "volume": 102154.0}, {"date": "2000-10-19", "close": 0.55998, "volume": 19458.0}, {"date": "2000-10-20", "close": 0.55998, "volume": 22672.0}, {"date": "2000-10-23", "close": 0.587979, "volume": 7500.0}, {"date": "2000-10-24", "close": 0.569313, "volume": 5357.0}, {"date": "2000-10-25", "close": 0.587979, "volume": 115718.0}, {"date": "2000-10-26", "close": 0.643977, "volume": 152684.0}, {"date": "2000-10-27", "close": 0.671976, "volume": 97503.0}, {"date": "2000-10-30", "close": 0.709308, "volume": 195506.0}, {"date": "2000-10-31", "close": 0.83997, "volume": 434226.0}, {"date": "2000-11-01", "close": 0.793305, "volume": 186614.0}, {"date": "2000-11-02", "close": 0.979965, "volume": 251158.0}, {"date": "2000-11-03", "close": 0.989298, "volume": 138116.0}, {"date": "2000-11-06", "close": 1.02663, "volume": 50970.0}, {"date": "2000-11-07", "close": 1.02663, "volume": 28776.0}, {"date": "2000-11-08", "close": 1.073295, "volume": 85895.0}, {"date": "2000-11-09", "close": 1.147959, "volume": 99876.0}, {"date": "2000-11-10", "close": 1.203957, "volume": 134308.0}, {"date": "2000-11-13", "close": 1.30662, "volume": 154502.0}, {"date": "2000-11-14", "close": 1.203957, "volume": 116485.0}, {"date": "2000-11-15", "close": 1.231956, "volume": 38179.0}, {"date": "2000-11-16", "close": 1.21329, "volume": 57109.0}, {"date": "2000-11-17", "close": 1.203957, "volume": 139842.0}, {"date": "2000-11-20", "close": 1.138626, "volume": 61352.0}, {"date": "2000-11-21", "close": 1.063962, "volume": 106824.0}, {"date": "2000-11-22", "close": 0.886635, "volume": 188770.0}, {"date": "2000-11-23", "close": 0.830637, "volume": 309779.0}, {"date": "2000-11-24", "close": 1.073295, "volume": 158359.0}, {"date": "2000-11-27", "close": 1.231956, "volume": 262465.0}, {"date": "2000-11-28", "close": 1.203957, "volume": 97477.0}, {"date": "2000-11-29", "close": 1.11996, "volume": 98003.0}, {"date": "2000-11-30", "close": 1.073295, "volume": 64127.0}, {"date": "2000-12-01", "close": 1.02663, "volume": 77422.0}, {"date": "2000-12-04", "close": 1.138626, "volume": 87072.0}, {"date": "2000-12-05", "close": 1.138626, "volume": 66074.0}, {"date": "2000-12-07", "close": 1.157292, "volume": 5572.0}, {"date": "2000-12-08", "close": 1.129293, "volume": 67273.0}, {"date": "2000-12-11", "close": 1.2188898, "volume": 146512.0}, {"date": "2000-12-12", "close": 1.21329, "volume": 21429.0}, {"date": "2000-12-13", "close": 1.194624, "volume": 43394.0}, {"date": "2000-12-14", "close": 1.11996, "volume": 69324.0}, {"date": "2000-12-15", "close": 1.082628, "volume": 20358.0}, {"date": "2000-12-18", "close": 1.11996, "volume": 33108.0}, {"date": "2000-12-19", "close": 0.989298, "volume": 52716.0}, {"date": "2000-12-20", "close": 0.9333, "volume": 24181.0}, {"date": "2000-12-21", "close": 0.9333, "volume": 15376.0}, {"date": "2000-12-22", "close": 0.9333, "volume": 10715.0}, {"date": "2000-12-28", "close": 0.979965, "volume": 12322.0}, {"date": "2000-12-29", "close": 0.979965, "volume": 3214.0}, {"date": "2001-01-02", "close": 0.979965, "volume": 30537.0}, {"date": "2001-01-04", "close": 1.02663, "volume": 18247.0}, {"date": "2001-01-05", "close": 0.998631, "volume": 26755.0}, {"date": "2001-01-08", "close": 0.989298, "volume": 20914.0}, {"date": "2001-01-09", "close": 0.914634, "volume": 48002.0}, {"date": "2001-01-10", "close": 1.007964, "volume": 79684.0}, {"date": "2001-01-11", "close": 1.017297, "volume": 116297.0}, {"date": "2001-01-12", "close": 0.942633, "volume": 14324.0}, {"date": "2001-01-15", "close": 0.923967, "volume": 15858.0}, {"date": "2001-01-16", "close": 0.951966, "volume": 15536.0}, {"date": "2001-01-17", "close": 1.02663, "volume": 83092.0}, {"date": "2001-01-18", "close": 1.02663, "volume": 76358.0}, {"date": "2001-01-19", "close": 1.035963, "volume": 14846.0}, {"date": "2001-01-22", "close": 1.045296, "volume": 128831.0}, {"date": "2001-01-23", "close": 1.101294, "volume": 14818.0}, {"date": "2001-01-24", "close": 1.063962, "volume": 21243.0}, {"date": "2001-01-25", "close": 1.110627, "volume": 12858.0}, {"date": "2001-01-29", "close": 1.110627, "volume": 10715.0}, {"date": "2001-01-30", "close": 1.063962, "volume": 15789.0}, {"date": "2001-01-31", "close": 1.073295, "volume": 45236.0}, {"date": "2001-02-01", "close": 1.02663, "volume": 13860.0}, {"date": "2001-02-05", "close": 1.02663, "volume": 9107.0}, {"date": "2001-02-06", "close": 0.998631, "volume": 19501.0}, {"date": "2001-02-07", "close": 0.998631, "volume": 9429.0}, {"date": "2001-02-08", "close": 0.9333, "volume": 9643.0}, {"date": "2001-02-09", "close": 1.02663, "volume": 15001.0}, {"date": "2001-02-12", "close": 1.02663, "volume": 46030.0}, {"date": "2001-02-13", "close": 1.007964, "volume": 16576.0}, {"date": "2001-02-14", "close": 0.970632, "volume": 4597.0}, {"date": "2001-02-15", "close": 0.970632, "volume": 10715.0}, {"date": "2001-02-16", "close": 1.007964, "volume": 45146.0}, {"date": "2001-02-19", "close": 0.951966, "volume": 27322.0}, {"date": "2001-02-20", "close": 0.9333, "volume": 14781.0}, {"date": "2001-02-21", "close": 0.895968, "volume": 83574.0}, {"date": "2001-02-22", "close": 0.867969, "volume": 34287.0}, {"date": "2001-02-23", "close": 0.895968, "volume": 22501.0}, {"date": "2001-02-26", "close": 0.895968, "volume": 3214.0}, {"date": "2001-02-27", "close": 0.886635, "volume": 29465.0}, {"date": "2001-02-28", "close": 0.905301, "volume": 3643.0}, {"date": "2001-03-01", "close": 0.895968, "volume": 1339.0}, {"date": "2001-03-02", "close": 0.877302, "volume": 2679.0}, {"date": "2001-03-06", "close": 0.793305, "volume": 33978.0}, {"date": "2001-03-07", "close": 0.793305, "volume": 13393.0}, {"date": "2001-03-08", "close": 0.74664, "volume": 21430.0}, {"date": "2001-03-09", "close": 0.802638, "volume": 10715.0}, {"date": "2001-03-12", "close": 0.802638, "volume": 2143.0}, {"date": "2001-03-13", "close": 0.821304, "volume": 9857.0}, {"date": "2001-03-14", "close": 0.830637, "volume": 8036.0}, {"date": "2001-03-16", "close": 0.74664, "volume": 12858.0}, {"date": "2001-03-19", "close": 0.699975, "volume": 7500.0}, {"date": "2001-03-20", "close": 0.74664, "volume": 26414.0}, {"date": "2001-03-21", "close": 0.74664, "volume": 10983.0}, {"date": "2001-03-22", "close": 0.802638, "volume": 17143.0}, {"date": "2001-03-23", "close": 0.74664, "volume": 10070.0}, {"date": "2001-03-26", "close": 0.727974, "volume": 5357.0}, {"date": "2001-03-27", "close": 0.74664, "volume": 77146.0}, {"date": "2001-03-28", "close": 0.74664, "volume": 44591.0}, {"date": "2001-03-29", "close": 0.74664, "volume": 35358.0}, {"date": "2001-03-30", "close": 0.74664, "volume": 20358.0}, {"date": "2001-04-02", "close": 0.727974, "volume": 11125.0}, {"date": "2001-04-03", "close": 0.699975, "volume": 16608.0}, {"date": "2001-04-04", "close": 0.699975, "volume": 14465.0}, {"date": "2001-04-05", "close": 0.74664, "volume": 53573.0}, {"date": "2001-04-06", "close": 0.793305, "volume": 75523.0}, {"date": "2001-04-09", "close": 0.83997, "volume": 26787.0}, {"date": "2001-04-10", "close": 0.886635, "volume": 21866.0}, {"date": "2001-04-11", "close": 0.961299, "volume": 29197.0}, {"date": "2001-04-12", "close": 0.961299, "volume": 80606.0}, {"date": "2001-04-17", "close": 0.989298, "volume": 28983.0}, {"date": "2001-04-18", "close": 0.951966, "volume": 28908.0}, {"date": "2001-04-19", "close": 0.951966, "volume": 24751.0}, {"date": "2001-04-20", "close": 0.970632, "volume": 66485.0}, {"date": "2001-04-23", "close": 0.951966, "volume": 27322.0}, {"date": "2001-04-24", "close": 0.951966, "volume": 10715.0}, {"date": "2001-04-26", "close": 0.951966, "volume": 32680.0}, {"date": "2001-04-27", "close": 0.951966, "volume": 71788.0}, {"date": "2001-05-01", "close": 0.858636, "volume": 33001.0}, {"date": "2001-05-02", "close": 0.83997, "volume": 12108.0}, {"date": "2001-05-03", "close": 0.886635, "volume": 51499.0}, {"date": "2001-05-04", "close": 0.9333, "volume": 14465.0}, {"date": "2001-05-07", "close": 0.9333, "volume": 20753.0}, {"date": "2001-05-08", "close": 0.979965, "volume": 5357.0}, {"date": "2001-05-09", "close": 0.979965, "volume": 50359.0}, {"date": "2001-05-10", "close": 0.979965, "volume": 63838.0}, {"date": "2001-05-11", "close": 1.063962, "volume": 59000.0}, {"date": "2001-05-14", "close": 1.045296, "volume": 31608.0}, {"date": "2001-05-15", "close": 1.02663, "volume": 117422.0}, {"date": "2001-05-16", "close": 1.02663, "volume": 88166.0}, {"date": "2001-05-17", "close": 0.989298, "volume": 115151.0}, {"date": "2001-05-18", "close": 1.02663, "volume": 63249.0}, {"date": "2001-05-21", "close": 1.054629, "volume": 86971.0}, {"date": "2001-05-22", "close": 1.063962, "volume": 40180.0}, {"date": "2001-05-23", "close": 1.045296, "volume": 13283.0}, {"date": "2001-05-24", "close": 1.063962, "volume": 106936.0}, {"date": "2001-05-25", "close": 1.073295, "volume": 66509.0}, {"date": "2001-05-28", "close": 1.082628, "volume": 14336.0}, {"date": "2001-05-29", "close": 1.101294, "volume": 16554.0}, {"date": "2001-05-30", "close": 1.175958, "volume": 49970.0}, {"date": "2001-05-31", "close": 1.11996, "volume": 103395.0}, {"date": "2001-06-01", "close": 1.110627, "volume": 28180.0}, {"date": "2001-06-04", "close": 1.101294, "volume": 10715.0}, {"date": "2001-06-05", "close": 1.11996, "volume": 19286.0}, {"date": "2001-06-06", "close": 1.073295, "volume": 54495.0}, {"date": "2001-06-07", "close": 1.11996, "volume": 7500.0}, {"date": "2001-06-08", "close": 1.138626, "volume": 67342.0}, {"date": "2001-06-12", "close": 1.138626, "volume": 23037.0}, {"date": "2001-06-13", "close": 1.11996, "volume": 11733.0}, {"date": "2001-06-14", "close": 1.157292, "volume": 80681.0}, {"date": "2001-06-15", "close": 1.21329, "volume": 55716.0}, {"date": "2001-06-18", "close": 1.21329, "volume": 8572.0}, {"date": "2001-06-19", "close": 1.21329, "volume": 19286.0}, {"date": "2001-06-20", "close": 1.21329, "volume": 2472.0}, {"date": "2001-06-21", "close": 1.194624, "volume": 18751.0}, {"date": "2001-06-22", "close": 1.21329, "volume": 9642.0}, {"date": "2001-06-25", "close": 1.21329, "volume": 22501.0}, {"date": "2001-06-26", "close": 1.21329, "volume": 24216.0}, {"date": "2001-06-27", "close": 1.21329, "volume": 11786.0}, {"date": "2001-06-28", "close": 1.21329, "volume": 22214.0}, {"date": "2001-06-29", "close": 1.259955, "volume": 30074.0}, {"date": "2001-07-02", "close": 1.166625, "volume": 21429.0}, {"date": "2001-07-03", "close": 1.166625, "volume": 4286.0}, {"date": "2001-07-04", "close": 1.138626, "volume": 33215.0}, {"date": "2001-07-06", "close": 1.166625, "volume": 22287.0}, {"date": "2001-07-09", "close": 1.166625, "volume": 22501.0}, {"date": "2001-07-11", "close": 1.091961, "volume": 8036.0}, {"date": "2001-07-12", "close": 1.073295, "volume": 7500.0}, {"date": "2001-07-13", "close": 1.11996, "volume": 104361.0}, {"date": "2001-07-16", "close": 1.11996, "volume": 5357.0}, {"date": "2001-07-17", "close": 1.11996, "volume": 6429.0}, {"date": "2001-07-18", "close": 1.138626, "volume": 3214.0}, {"date": "2001-07-20", "close": 1.11996, "volume": 2143.0}, {"date": "2001-07-23", "close": 1.045296, "volume": 20894.0}, {"date": "2001-07-24", "close": 1.063962, "volume": 72110.0}, {"date": "2001-07-25", "close": 1.02663, "volume": 9643.0}, {"date": "2001-07-26", "close": 1.02663, "volume": 16072.0}, {"date": "2001-07-27", "close": 1.045296, "volume": 40716.0}, {"date": "2001-07-30", "close": 1.166625, "volume": 48537.0}, {"date": "2001-07-31", "close": 1.11996, "volume": 18965.0}, {"date": "2001-08-01", "close": 1.157292, "volume": 22501.0}, {"date": "2001-08-02", "close": 0.951966, "volume": 29594.0}, {"date": "2001-08-03", "close": 1.02663, "volume": 3214.0}, {"date": "2001-08-06", "close": 1.045296, "volume": 18815.0}, {"date": "2001-08-07", "close": 1.073295, "volume": 26251.0}, {"date": "2001-08-08", "close": 1.11996, "volume": 17143.0}, {"date": "2001-08-09", "close": 1.091961, "volume": 10125.0}, {"date": "2001-08-10", "close": 1.035963, "volume": 21429.0}, {"date": "2001-08-13", "close": 0.989298, "volume": 9643.0}, {"date": "2001-08-14", "close": 1.054629, "volume": 11625.0}, {"date": "2001-08-15", "close": 1.02663, "volume": 4982.0}, {"date": "2001-08-17", "close": 1.02663, "volume": 4279.0}, {"date": "2001-08-20", "close": 1.02663, "volume": 10715.0}, {"date": "2001-08-21", "close": 0.951966, "volume": 69064.0}, {"date": "2001-08-22", "close": 0.951966, "volume": 1071.0}, {"date": "2001-08-23", "close": 0.979965, "volume": 28420.0}, {"date": "2001-08-24", "close": 0.989298, "volume": 40716.0}, {"date": "2001-08-27", "close": 0.9333, "volume": 33125.0}, {"date": "2001-08-28", "close": 0.9333, "volume": 10425.0}, {"date": "2001-08-29", "close": 0.942633, "volume": 25319.0}, {"date": "2001-08-30", "close": 0.9333, "volume": 40041.0}, {"date": "2001-08-31", "close": 0.979965, "volume": 47139.0}, {"date": "2001-09-03", "close": 0.9333, "volume": 5357.0}, {"date": "2001-09-04", "close": 0.923967, "volume": 18895.0}, {"date": "2001-09-05", "close": 0.923967, "volume": 21429.0}, {"date": "2001-09-06", "close": 0.9333, "volume": 22501.0}, {"date": "2001-09-10", "close": 0.849303, "volume": 16072.0}, {"date": "2001-09-12", "close": 0.793305, "volume": 10715.0}, {"date": "2001-09-13", "close": 0.830637, "volume": 32144.0}, {"date": "2001-09-14", "close": 0.830637, "volume": 6018.0}, {"date": "2001-09-18", "close": 0.830637, "volume": 8572.0}, {"date": "2001-09-19", "close": 0.793305, "volume": 4482.0}, {"date": "2001-09-20", "close": 0.699975, "volume": 2838.0}, {"date": "2001-09-21", "close": 0.699975, "volume": 10715.0}, {"date": "2001-09-25", "close": 0.699975, "volume": 4072.0}, {"date": "2001-09-26", "close": 0.699975, "volume": 25447.0}, {"date": "2001-09-27", "close": 0.699975, "volume": 1339.0}, {"date": "2001-09-28", "close": 0.74664, "volume": 7500.0}, {"date": "2001-10-03", "close": 0.699975, "volume": 12322.0}, {"date": "2001-10-05", "close": 0.699975, "volume": 536.0}, {"date": "2001-10-08", "close": 0.65331, "volume": 18590.0}, {"date": "2001-10-09", "close": 0.718641, "volume": 6965.0}, {"date": "2001-10-10", "close": 0.727974, "volume": 6429.0}, {"date": "2001-10-12", "close": 0.699975, "volume": 21494.0}, {"date": "2001-10-16", "close": 0.699975, "volume": 14090.0}, {"date": "2001-10-17", "close": 0.690642, "volume": 2679.0}, {"date": "2001-10-19", "close": 0.634644, "volume": 10715.0}, {"date": "2001-10-22", "close": 0.541314, "volume": 47145.0}, {"date": "2001-10-23", "close": 0.550647, "volume": 10567.0}, {"date": "2001-10-24", "close": 0.569313, "volume": 3214.0}, {"date": "2001-10-25", "close": 0.606645, "volume": 1071.0}, {"date": "2001-10-26", "close": 0.587979, "volume": 37716.0}, {"date": "2001-10-29", "close": 0.65331, "volume": 2143.0}, {"date": "2001-10-30", "close": 0.643977, "volume": 13929.0}, {"date": "2001-10-31", "close": 0.625311, "volume": 3214.0}, {"date": "2001-11-01", "close": 0.606645, "volume": 13929.0}, {"date": "2001-11-02", "close": 0.578646, "volume": 37716.0}, {"date": "2001-11-05", "close": 0.569313, "volume": 8686.0}, {"date": "2001-11-06", "close": 0.569313, "volume": 28930.0}, {"date": "2001-11-07", "close": 0.541314, "volume": 13875.0}, {"date": "2001-11-09", "close": 0.597312, "volume": 3697.0}, {"date": "2001-11-13", "close": 0.597312, "volume": 3214.0}, {"date": "2001-11-14", "close": 0.578646, "volume": 6429.0}, {"date": "2001-11-15", "close": 0.578646, "volume": 5357.0}, {"date": "2001-11-16", "close": 0.55998, "volume": 10715.0}, {"date": "2001-11-19", "close": 0.55998, "volume": 268.0}, {"date": "2001-11-21", "close": 0.578646, "volume": 13393.0}, {"date": "2001-11-22", "close": 0.606645, "volume": 18751.0}, {"date": "2001-11-23", "close": 0.65331, "volume": 12749.0}, {"date": "2001-11-26", "close": 0.681309, "volume": 28930.0}, {"date": "2001-11-27", "close": 0.65331, "volume": 5357.0}, {"date": "2001-11-28", "close": 0.65331, "volume": 2705.0}, {"date": "2001-11-29", "close": 0.65331, "volume": 10715.0}, {"date": "2001-11-30", "close": 0.65331, "volume": 10715.0}, {"date": "2001-12-03", "close": 0.681309, "volume": 22928.0}, {"date": "2001-12-04", "close": 0.727974, "volume": 2573.0}, {"date": "2001-12-05", "close": 0.718641, "volume": 36858.0}, {"date": "2001-12-07", "close": 0.699975, "volume": 23572.0}, {"date": "2001-12-10", "close": 0.709308, "volume": 8572.0}, {"date": "2001-12-11", "close": 0.709308, "volume": 27858.0}, {"date": "2001-12-12", "close": 0.709308, "volume": 3214.0}, {"date": "2001-12-14", "close": 0.709308, "volume": 2679.0}, {"date": "2001-12-17", "close": 0.709308, "volume": 36430.0}, {"date": "2001-12-18", "close": 0.634644, "volume": 12000.0}, {"date": "2001-12-19", "close": 0.65331, "volume": 4581.0}, {"date": "2001-12-20", "close": 0.65331, "volume": 15633.0}, {"date": "2001-12-21", "close": 0.709308, "volume": 39109.0}, {"date": "2001-12-24", "close": 0.793305, "volume": 40394.0}, {"date": "2001-12-27", "close": 0.793305, "volume": 3214.0}, {"date": "2001-12-28", "close": 0.765306, "volume": 21429.0}, {"date": "2001-12-31", "close": 0.765306, "volume": 11250.0}, {"date": "2002-01-02", "close": 0.765306, "volume": 20358.0}, {"date": "2002-01-03", "close": 0.765306, "volume": 15926.0}, {"date": "2002-01-04", "close": 0.765306, "volume": 20358.0}, {"date": "2002-01-07", "close": 0.83997, "volume": 11767.0}, {"date": "2002-01-08", "close": 0.886635, "volume": 44680.0}, {"date": "2002-01-09", "close": 0.886635, "volume": 27912.0}, {"date": "2002-01-10", "close": 0.9333, "volume": 134737.0}, {"date": "2002-01-11", "close": 0.9333, "volume": 52521.0}, {"date": "2002-01-14", "close": 0.9333, "volume": 7500.0}, {"date": "2002-01-15", "close": 0.9333, "volume": 3214.0}, {"date": "2002-01-16", "close": 0.905301, "volume": 10715.0}, {"date": "2002-01-17", "close": 0.886635, "volume": 4179.0}, {"date": "2002-01-18", "close": 0.83997, "volume": 35466.0}, {"date": "2002-01-21", "close": 0.83997, "volume": 284957.0}, {"date": "2002-01-22", "close": 0.886635, "volume": 37232.0}, {"date": "2002-01-23", "close": 0.83997, "volume": 67771.0}, {"date": "2002-01-24", "close": 0.83997, "volume": 8036.0}, {"date": "2002-01-25", "close": 0.830637, "volume": 48216.0}, {"date": "2002-01-29", "close": 0.83997, "volume": 1055.0}, {"date": "2002-01-30", "close": 0.83997, "volume": 10715.0}, {"date": "2002-01-31", "close": 0.793305, "volume": 12858.0}, {"date": "2002-02-06", "close": 0.886635, "volume": 59375.0}, {"date": "2002-02-07", "close": 0.895968, "volume": 33678.0}, {"date": "2002-02-08", "close": 0.9333, "volume": 21429.0}, {"date": "2002-02-11", "close": 0.914634, "volume": 75.0}, {"date": "2002-02-12", "close": 0.914634, "volume": 3214.0}, {"date": "2002-02-13", "close": 0.895968, "volume": 37501.0}, {"date": "2002-02-14", "close": 0.83997, "volume": 9568.0}, {"date": "2002-02-18", "close": 0.886635, "volume": 144755.0}, {"date": "2002-02-19", "close": 0.905301, "volume": 6429.0}, {"date": "2002-02-20", "close": 0.849303, "volume": 6886.0}, {"date": "2002-02-21", "close": 0.83997, "volume": 25059.0}, {"date": "2002-02-26", "close": 0.886635, "volume": 25929.0}, {"date": "2002-02-27", "close": 0.895968, "volume": 48294.0}, {"date": "2002-02-28", "close": 0.9333, "volume": 150541.0}, {"date": "2002-03-01", "close": 0.914634, "volume": 21429.0}, {"date": "2002-03-04", "close": 0.9333, "volume": 61502.0}, {"date": "2002-03-05", "close": 0.9333, "volume": 6429.0}, {"date": "2002-03-08", "close": 0.886635, "volume": 23072.0}, {"date": "2002-03-11", "close": 0.886635, "volume": 32144.0}, {"date": "2002-03-12", "close": 0.895968, "volume": 53573.0}, {"date": "2002-03-13", "close": 0.895968, "volume": 46073.0}, {"date": "2002-03-14", "close": 0.9333, "volume": 110897.0}, {"date": "2002-03-15", "close": 0.970632, "volume": 10715.0}, {"date": "2002-03-18", "close": 0.9333, "volume": 44037.0}, {"date": "2002-03-19", "close": 0.961299, "volume": 71481.0}, {"date": "2002-03-20", "close": 0.9333, "volume": 14738.0}, {"date": "2002-03-21", "close": 0.979965, "volume": 59875.0}, {"date": "2002-03-22", "close": 0.979965, "volume": 260732.0}, {"date": "2002-03-25", "close": 0.942633, "volume": 749.0}, {"date": "2002-03-26", "close": 1.007964, "volume": 4286.0}, {"date": "2002-03-27", "close": 0.942633, "volume": 15323.0}, {"date": "2002-03-28", "close": 0.989298, "volume": 16023.0}, {"date": "2002-04-02", "close": 0.979965, "volume": 536.0}, {"date": "2002-04-03", "close": 0.942633, "volume": 15001.0}, {"date": "2002-04-04", "close": 0.9333, "volume": 20749.0}, {"date": "2002-04-05", "close": 0.9333, "volume": 42869.0}, {"date": "2002-04-08", "close": 0.923967, "volume": 5357.0}, {"date": "2002-04-09", "close": 0.923967, "volume": 21429.0}, {"date": "2002-04-10", "close": 0.923967, "volume": 31501.0}, {"date": "2002-04-11", "close": 0.914634, "volume": 15858.0}, {"date": "2002-04-12", "close": 0.923967, "volume": 8036.0}, {"date": "2002-04-15", "close": 0.914634, "volume": 5679.0}, {"date": "2002-04-16", "close": 0.886635, "volume": 19286.0}, {"date": "2002-04-17", "close": 0.895968, "volume": 27858.0}, {"date": "2002-04-18", "close": 0.905301, "volume": 13661.0}, {"date": "2002-04-19", "close": 0.9333, "volume": 29197.0}, {"date": "2002-04-22", "close": 0.886635, "volume": 4661.0}, {"date": "2002-04-23", "close": 0.83997, "volume": 20615.0}, {"date": "2002-04-24", "close": 0.83997, "volume": 19029.0}, {"date": "2002-04-26", "close": 0.83997, "volume": 2400.0}, {"date": "2002-04-29", "close": 0.895968, "volume": 8572.0}, {"date": "2002-04-30", "close": 0.905301, "volume": 16072.0}, {"date": "2002-05-01", "close": 0.914634, "volume": 35358.0}, {"date": "2002-05-02", "close": 0.886635, "volume": 17786.0}, {"date": "2002-05-03", "close": 0.886635, "volume": 3643.0}, {"date": "2002-05-07", "close": 0.886635, "volume": 20358.0}, {"date": "2002-05-08", "close": 0.886635, "volume": 23572.0}, {"date": "2002-05-09", "close": 0.867969, "volume": 72592.0}, {"date": "2002-05-13", "close": 0.830637, "volume": 1500.0}, {"date": "2002-05-14", "close": 0.858636, "volume": 21429.0}, {"date": "2002-05-15", "close": 0.877302, "volume": 2679.0}, {"date": "2002-05-16", "close": 0.877302, "volume": 8036.0}, {"date": "2002-05-17", "close": 0.877302, "volume": 3322.0}, {"date": "2002-05-20", "close": 0.877302, "volume": 88932.0}, {"date": "2002-05-21", "close": 0.942633, "volume": 4872.0}, {"date": "2002-05-22", "close": 0.942633, "volume": 17143.0}, {"date": "2002-05-23", "close": 0.979965, "volume": 26305.0}, {"date": "2002-05-24", "close": 1.007964, "volume": 7500.0}, {"date": "2002-05-27", "close": 1.147959, "volume": 49439.0}, {"date": "2002-05-28", "close": 1.073295, "volume": 26037.0}, {"date": "2002-05-29", "close": 1.138626, "volume": 38530.0}, {"date": "2002-05-30", "close": 1.157292, "volume": 2464.0}, {"date": "2002-05-31", "close": 1.147959, "volume": 28394.0}, {"date": "2002-06-03", "close": 1.166625, "volume": 31073.0}, {"date": "2002-06-04", "close": 1.138626, "volume": 23545.0}, {"date": "2002-06-06", "close": 1.11996, "volume": 24038.0}, {"date": "2002-06-11", "close": 0.998631, "volume": 46339.0}, {"date": "2002-06-12", "close": 0.998631, "volume": 4389.0}, {"date": "2002-06-13", "close": 1.082628, "volume": 11679.0}, {"date": "2002-06-14", "close": 0.998631, "volume": 10759.0}, {"date": "2002-06-17", "close": 1.110627, "volume": 7500.0}, {"date": "2002-06-18", "close": 1.110627, "volume": 4286.0}, {"date": "2002-06-19", "close": 1.073295, "volume": 8743.0}, {"date": "2002-06-21", "close": 1.02663, "volume": 60409.0}, {"date": "2002-06-24", "close": 1.007964, "volume": 1200.0}, {"date": "2002-07-08", "close": 0.979965, "volume": 3214.0}, {"date": "2002-07-09", "close": 0.9333, "volume": 5357.0}, {"date": "2002-07-11", "close": 0.9333, "volume": 2518.0}, {"date": "2002-07-12", "close": 0.9333, "volume": 3911.0}, {"date": "2002-07-16", "close": 0.9333, "volume": 3214.0}, {"date": "2002-07-17", "close": 0.979965, "volume": 2143.0}, {"date": "2002-07-18", "close": 0.979965, "volume": 21429.0}, {"date": "2002-07-19", "close": 0.9333, "volume": 4286.0}, {"date": "2002-07-24", "close": 0.923967, "volume": 5357.0}, {"date": "2002-07-30", "close": 0.895968, "volume": 3857.0}, {"date": "2002-08-01", "close": 0.830637, "volume": 257.0}, {"date": "2002-08-05", "close": 0.886635, "volume": 2143.0}, {"date": "2002-08-06", "close": 0.83997, "volume": 4286.0}, {"date": "2002-08-08", "close": 0.83997, "volume": 1446.0}, {"date": "2002-08-15", "close": 0.83997, "volume": 6429.0}, {"date": "2002-08-19", "close": 0.905301, "volume": 5357.0}, {"date": "2002-08-23", "close": 0.858636, "volume": 3968.0}, {"date": "2002-08-26", "close": 0.83997, "volume": 5126.0}, {"date": "2002-09-09", "close": 0.83997, "volume": 5357.0}, {"date": "2002-09-26", "close": 0.793305, "volume": 2199.0}, {"date": "2002-09-30", "close": 0.74664, "volume": 6429.0}, {"date": "2002-10-02", "close": 0.755973, "volume": 4393.0}, {"date": "2002-10-04", "close": 0.793305, "volume": 4822.0}, {"date": "2002-10-07", "close": 0.774639, "volume": 1607.0}, {"date": "2002-10-10", "close": 0.755973, "volume": 6322.0}, {"date": "2002-10-14", "close": 0.765306, "volume": 19822.0}, {"date": "2002-10-16", "close": 0.74664, "volume": 5357.0}, {"date": "2002-10-17", "close": 0.793305, "volume": 8572.0}, {"date": "2002-10-21", "close": 0.821304, "volume": 17679.0}, {"date": "2002-10-22", "close": 0.886635, "volume": 4877.0}, {"date": "2002-10-29", "close": 0.765306, "volume": 2679.0}, {"date": "2002-10-30", "close": 0.886635, "volume": 32144.0}, {"date": "2002-10-31", "close": 0.886635, "volume": 3000.0}, {"date": "2002-11-04", "close": 0.886635, "volume": 3214.0}, {"date": "2002-11-28", "close": 0.83997, "volume": 10715.0}, {"date": "2002-12-02", "close": 0.765306, "volume": 10715.0}, {"date": "2002-12-09", "close": 0.774639, "volume": 2464.0}, {"date": "2002-12-10", "close": 0.765306, "volume": 10715.0}, {"date": "2002-12-13", "close": 0.74664, "volume": 12858.0}, {"date": "2002-12-16", "close": 0.74664, "volume": 2893.0}, {"date": "2002-12-17", "close": 0.74664, "volume": 1071.0}, {"date": "2002-12-18", "close": 0.765306, "volume": 3964.0}, {"date": "2002-12-31", "close": 0.830637, "volume": 8036.0}, {"date": "2003-01-03", "close": 0.793305, "volume": 4018.0}, {"date": "2003-01-07", "close": 0.83997, "volume": 8947.0}, {"date": "2003-01-09", "close": 0.83997, "volume": 828.0}, {"date": "2003-01-14", "close": 0.895968, "volume": 24108.0}, {"date": "2003-01-16", "close": 0.895968, "volume": 2464.0}, {"date": "2003-01-17", "close": 0.895968, "volume": 11615.0}, {"date": "2003-01-24", "close": 0.914634, "volume": 6429.0}, {"date": "2003-01-29", "close": 0.914634, "volume": 11786.0}, {"date": "2003-02-05", "close": 0.849303, "volume": 10715.0}, {"date": "2003-02-06", "close": 0.83997, "volume": 5357.0}, {"date": "2003-02-07", "close": 0.821304, "volume": 5614.0}, {"date": "2003-02-11", "close": 0.811971, "volume": 17679.0}, {"date": "2003-02-12", "close": 0.83997, "volume": 61609.0}, {"date": "2003-02-14", "close": 0.83997, "volume": 1554.0}, {"date": "2003-02-20", "close": 0.821304, "volume": 7500.0}, {"date": "2003-02-26", "close": 0.802638, "volume": 15882.0}, {"date": "2003-03-03", "close": 0.821304, "volume": 2357.0}, {"date": "2003-03-07", "close": 0.802638, "volume": 4500.0}, {"date": "2003-03-11", "close": 0.802638, "volume": 308.0}, {"date": "2003-03-20", "close": 0.74664, "volume": 21429.0}, {"date": "2003-03-24", "close": 0.74664, "volume": 6215.0}, {"date": "2003-03-26", "close": 0.74664, "volume": 19688.0}, {"date": "2003-03-28", "close": 0.74664, "volume": 1714.0}, {"date": "2003-04-01", "close": 0.74664, "volume": 11786.0}, {"date": "2003-04-03", "close": 0.74664, "volume": 10715.0}, {"date": "2003-04-04", "close": 0.802638, "volume": 6227.0}, {"date": "2003-04-08", "close": 0.83997, "volume": 386.0}, {"date": "2003-04-09", "close": 0.849303, "volume": 2143.0}, {"date": "2003-04-14", "close": 0.83997, "volume": 686.0}, {"date": "2003-04-15", "close": 0.74664, "volume": 16072.0}, {"date": "2003-04-22", "close": 0.793305, "volume": 2357.0}, {"date": "2003-04-28", "close": 0.74664, "volume": 9643.0}, {"date": "2003-05-02", "close": 0.793305, "volume": 15024.0}, {"date": "2003-05-06", "close": 0.802638, "volume": 3964.0}, {"date": "2003-05-07", "close": 0.74664, "volume": 21429.0}, {"date": "2003-05-12", "close": 0.699975, "volume": 26787.0}, {"date": "2003-05-13", "close": 0.699975, "volume": 6112.0}, {"date": "2003-05-14", "close": 0.699975, "volume": 7507.0}, {"date": "2003-05-16", "close": 0.74664, "volume": 16072.0}, {"date": "2003-05-20", "close": 0.699975, "volume": 16072.0}, {"date": "2003-05-23", "close": 0.65331, "volume": 993.0}, {"date": "2003-05-26", "close": 0.671976, "volume": 2545.0}, {"date": "2003-05-30", "close": 0.727974, "volume": 16072.0}, {"date": "2003-06-04", "close": 0.699975, "volume": 536.0}, {"date": "2003-06-06", "close": 0.699975, "volume": 10179.0}, {"date": "2003-06-10", "close": 0.699975, "volume": 10715.0}, {"date": "2003-06-16", "close": 0.681309, "volume": 10715.0}, {"date": "2003-06-17", "close": 0.699975, "volume": 4286.0}, {"date": "2003-06-19", "close": 0.65331, "volume": 72.0}, {"date": "2003-06-23", "close": 0.606645, "volume": 5357.0}, {"date": "2003-07-11", "close": 0.606645, "volume": 1607.0}, {"date": "2003-07-16", "close": 0.606645, "volume": 691.0}, {"date": "2003-07-17", "close": 0.55998, "volume": 11808.0}, {"date": "2003-07-23", "close": 0.55998, "volume": 857.0}, {"date": "2003-07-24", "close": 0.55998, "volume": 2143.0}, {"date": "2003-07-28", "close": 0.55998, "volume": 8572.0}, {"date": "2003-07-29", "close": 0.55998, "volume": 9005.0}, {"date": "2003-08-04", "close": 0.55998, "volume": 9150.0}, {"date": "2003-08-05", "close": 0.55998, "volume": 8572.0}, {"date": "2003-08-06", "close": 0.569313, "volume": 1329.0}, {"date": "2003-08-07", "close": 0.55998, "volume": 4286.0}, {"date": "2003-08-11", "close": 0.55998, "volume": 2143.0}, {"date": "2003-08-13", "close": 0.55998, "volume": 11593.0}, {"date": "2003-08-15", "close": 0.55998, "volume": 9756.0}, {"date": "2003-08-19", "close": 0.606645, "volume": 1425.0}, {"date": "2003-08-20", "close": 0.55998, "volume": 1425.0}, {"date": "2003-08-21", "close": 0.55998, "volume": 8572.0}, {"date": "2003-08-25", "close": 0.55998, "volume": 2189.0}, {"date": "2003-08-26", "close": 0.55998, "volume": 852.0}, {"date": "2003-08-28", "close": 0.606645, "volume": 14149.0}, {"date": "2003-09-01", "close": 0.634644, "volume": 1071.0}, {"date": "2003-09-02", "close": 0.65331, "volume": 16590.0}, {"date": "2003-09-08", "close": 0.774639, "volume": 52788.0}, {"date": "2003-09-10", "close": 0.65331, "volume": 11500.0}, {"date": "2003-09-11", "close": 0.625311, "volume": 9929.0}, {"date": "2003-09-12", "close": 0.625311, "volume": 5357.0}, {"date": "2003-09-15", "close": 0.65331, "volume": 518.0}, {"date": "2003-09-19", "close": 0.671976, "volume": 10715.0}, {"date": "2003-09-23", "close": 0.671976, "volume": 5357.0}, {"date": "2003-09-24", "close": 0.662643, "volume": 16072.0}, {"date": "2003-09-26", "close": 0.65331, "volume": 6965.0}, {"date": "2003-09-29", "close": 0.643977, "volume": 536.0}, {"date": "2003-10-03", "close": 0.643977, "volume": 6429.0}, {"date": "2003-10-07", "close": 0.597312, "volume": 5572.0}, {"date": "2003-10-08", "close": 0.643977, "volume": 3697.0}, {"date": "2003-10-09", "close": 0.597312, "volume": 4286.0}, {"date": "2003-10-10", "close": 0.597312, "volume": 23826.0}, {"date": "2003-10-14", "close": 0.65331, "volume": 23358.0}, {"date": "2003-10-15", "close": 0.65331, "volume": 23787.0}, {"date": "2003-10-16", "close": 0.65331, "volume": 8572.0}, {"date": "2003-10-21", "close": 0.65331, "volume": 10715.0}, {"date": "2003-10-28", "close": 0.606645, "volume": 10875.0}, {"date": "2003-10-29", "close": 0.65331, "volume": 10715.0}, {"date": "2003-10-30", "close": 0.65331, "volume": 1071.0}, {"date": "2003-10-31", "close": 0.65331, "volume": 14506.0}, {"date": "2003-11-06", "close": 0.65331, "volume": 1714.0}, {"date": "2003-11-10", "close": 0.65331, "volume": 13500.0}, {"date": "2003-11-11", "close": 0.65331, "volume": 18411.0}, {"date": "2003-11-12", "close": 0.65331, "volume": 5442.0}, {"date": "2003-11-14", "close": 0.65331, "volume": 225008.0}, {"date": "2003-11-21", "close": 0.606645, "volume": 10179.0}, {"date": "2003-11-24", "close": 0.55998, "volume": 25764.0}, {"date": "2003-12-01", "close": 0.55998, "volume": 10715.0}, {"date": "2003-12-03", "close": 0.503982, "volume": 2143.0}, {"date": "2003-12-04", "close": 0.513315, "volume": 64288.0}, {"date": "2003-12-05", "close": 0.494649, "volume": 25072.0}, {"date": "2003-12-10", "close": 0.513315, "volume": 16072.0}, {"date": "2003-12-11", "close": 0.513315, "volume": 10715.0}, {"date": "2003-12-16", "close": 0.513315, "volume": 4714.0}, {"date": "2003-12-18", "close": 0.513315, "volume": 546.0}, {"date": "2003-12-19", "close": 0.513315, "volume": 96.0}, {"date": "2003-12-23", "close": 0.457317, "volume": 16286.0}, {"date": "2003-12-29", "close": 0.550647, "volume": 1714.0}, {"date": "2003-12-30", "close": 0.550647, "volume": 1071.0}, {"date": "2004-01-06", "close": 0.475983, "volume": 536.0}, {"date": "2004-01-09", "close": 0.46665, "volume": 42216.0}, {"date": "2004-01-12", "close": 0.46665, "volume": 10715.0}, {"date": "2004-01-14", "close": 0.46665, "volume": 643.0}, {"date": "2004-01-16", "close": 0.485316, "volume": 536.0}, {"date": "2004-01-19", "close": 0.485316, "volume": 23037.0}, {"date": "2004-01-20", "close": 0.457317, "volume": 10715.0}, {"date": "2004-01-21", "close": 0.419985, "volume": 48541.0}, {"date": "2004-01-22", "close": 0.429318, "volume": 13393.0}, {"date": "2004-01-23", "close": 0.46665, "volume": 12858.0}, {"date": "2004-01-27", "close": 0.46665, "volume": 20422.0}, {"date": "2004-01-29", "close": 0.46665, "volume": 34930.0}, {"date": "2004-01-30", "close": 0.46665, "volume": 2143.0}, {"date": "2004-02-02", "close": 0.46665, "volume": 5357.0}, {"date": "2004-02-05", "close": 0.503982, "volume": 1286.0}, {"date": "2004-02-10", "close": 0.503982, "volume": 2968.0}, {"date": "2004-02-13", "close": 0.475983, "volume": 868.0}, {"date": "2004-02-16", "close": 0.457317, "volume": 47927.0}, {"date": "2004-02-17", "close": 0.447984, "volume": 11786.0}, {"date": "2004-02-24", "close": 0.457317, "volume": 10715.0}, {"date": "2004-03-01", "close": 0.457317, "volume": 31073.0}, {"date": "2004-03-03", "close": 0.457317, "volume": 15001.0}, {"date": "2004-03-08", "close": 0.438651, "volume": 289.0}, {"date": "2004-03-09", "close": 0.475983, "volume": 10715.0}, {"date": "2004-03-12", "close": 0.438651, "volume": 6927.0}, {"date": "2004-03-15", "close": 0.438651, "volume": 6927.0}, {"date": "2004-03-22", "close": 0.438651, "volume": 10179.0}, {"date": "2004-03-25", "close": 0.438651, "volume": 15938.0}, {"date": "2004-03-26", "close": 0.429318, "volume": 18392.0}, {"date": "2004-04-01", "close": 0.457317, "volume": 1532.0}, {"date": "2004-04-05", "close": 0.419985, "volume": 12643.0}, {"date": "2004-04-06", "close": 0.419985, "volume": 12611.0}, {"date": "2004-04-07", "close": 0.419985, "volume": 8818.0}, {"date": "2004-04-27", "close": 0.326655, "volume": 3214.0}, {"date": "2004-04-29", "close": 0.37332, "volume": 16072.0}, {"date": "2004-05-03", "close": 0.37332, "volume": 10715.0}, {"date": "2004-05-07", "close": 0.37332, "volume": 36858.0}, {"date": "2004-05-10", "close": 0.37332, "volume": 29980.0}, {"date": "2004-05-11", "close": 0.37332, "volume": 7522.0}, {"date": "2004-05-19", "close": 0.345321, "volume": 35337.0}, {"date": "2004-05-24", "close": 0.326655, "volume": 16072.0}, {"date": "2004-05-28", "close": 0.37332, "volume": 4286.0}, {"date": "2004-05-31", "close": 0.37332, "volume": 8813.0}, {"date": "2004-06-17", "close": 0.345321, "volume": 3643.0}, {"date": "2004-06-21", "close": 0.345321, "volume": 8572.0}, {"date": "2004-06-22", "close": 0.345321, "volume": 21429.0}, {"date": "2004-06-23", "close": 0.345321, "volume": 17143.0}, {"date": "2004-06-28", "close": 0.345321, "volume": 3772.0}, {"date": "2004-06-29", "close": 0.345321, "volume": 4286.0}, {"date": "2004-07-01", "close": 0.345321, "volume": 3214.0}, {"date": "2004-07-05", "close": 0.37332, "volume": 8309.0}, {"date": "2004-07-21", "close": 0.391986, "volume": 482.0}, {"date": "2004-07-23", "close": 0.345321, "volume": 6429.0}, {"date": "2004-07-30", "close": 0.438651, "volume": 4286.0}, {"date": "2004-08-04", "close": 0.447984, "volume": 12054.0}, {"date": "2004-08-13", "close": 0.326655, "volume": 1071.0}, {"date": "2004-08-19", "close": 0.326655, "volume": 171.0}, {"date": "2004-09-24", "close": 0.326655, "volume": 3064.0}, {"date": "2004-09-27", "close": 0.27999, "volume": 10715.0}, {"date": "2004-10-01", "close": 0.27999, "volume": 9364.0}, {"date": "2004-10-18", "close": 0.289323, "volume": 5357.0}, {"date": "2004-10-22", "close": 0.289323, "volume": 14756.0}, {"date": "2004-10-26", "close": 0.27999, "volume": 14090.0}, {"date": "2004-11-02", "close": 0.27999, "volume": 10715.0}, {"date": "2004-11-03", "close": 0.27999, "volume": 1643.0}, {"date": "2004-11-11", "close": 0.307989, "volume": 2113.0}, {"date": "2004-11-19", "close": 0.37332, "volume": 5440.0}, {"date": "2004-11-24", "close": 0.37332, "volume": 19102.0}, {"date": "2004-11-25", "close": 0.46665, "volume": 11149.0}, {"date": "2004-11-29", "close": 0.457317, "volume": 1120.0}, {"date": "2005-01-20", "close": 0.382653, "volume": 844.0}, {"date": "2005-01-21", "close": 0.382653, "volume": 21429.0}, {"date": "2005-01-24", "close": 0.37332, "volume": 21429.0}, {"date": "2005-01-25", "close": 0.345321, "volume": 31560.0}, {"date": "2005-01-27", "close": 0.363987, "volume": 5973.0}, {"date": "2005-01-28", "close": 0.382653, "volume": 5440.0}, {"date": "2005-02-04", "close": 0.363987, "volume": 21429.0}, {"date": "2005-02-07", "close": 0.345321, "volume": 1071.0}, {"date": "2005-02-14", "close": 0.354654, "volume": 643.0}, {"date": "2005-02-22", "close": 0.345321, "volume": 6860.0}, {"date": "2005-03-01", "close": 0.326655, "volume": 29465.0}, {"date": "2005-03-03", "close": 0.345321, "volume": 1498.0}, {"date": "2005-03-04", "close": 0.363987, "volume": 4822.0}, {"date": "2005-03-09", "close": 0.382653, "volume": 1714.0}, {"date": "2005-03-11", "close": 0.37332, "volume": 14358.0}, {"date": "2005-03-14", "close": 0.37332, "volume": 4125.0}, {"date": "2005-03-16", "close": 0.37332, "volume": 5092.0}, {"date": "2005-03-17", "close": 0.363987, "volume": 1259.0}, {"date": "2005-03-18", "close": 0.363987, "volume": 5087.0}, {"date": "2005-03-22", "close": 0.363987, "volume": 10179.0}, {"date": "2005-03-24", "close": 0.363987, "volume": 1071.0}, {"date": "2005-03-31", "close": 0.363987, "volume": 270.0}, {"date": "2005-04-04", "close": 0.363987, "volume": 9909.0}, {"date": "2005-04-05", "close": 0.363987, "volume": 669.0}, {"date": "2005-04-07", "close": 0.307989, "volume": 77818.0}, {"date": "2005-04-12", "close": 0.261324, "volume": 95146.0}, {"date": "2005-04-15", "close": 0.205326, "volume": 5357.0}, {"date": "2005-04-19", "close": 0.233325, "volume": 13929.0}, {"date": "2005-04-21", "close": 0.242658, "volume": 2143.0}, {"date": "2005-04-29", "close": 0.270657, "volume": 10715.0}, {"date": "2005-05-03", "close": 0.233325, "volume": 103.0}, {"date": "2005-05-12", "close": 0.233325, "volume": 3750.0}, {"date": "2005-05-19", "close": 0.233325, "volume": 8036.0}, {"date": "2005-05-31", "close": 0.261324, "volume": 12858.0}, {"date": "2005-06-09", "close": 0.242658, "volume": 16072.0}, {"date": "2005-06-17", "close": 0.261324, "volume": 15001.0}, {"date": "2005-06-21", "close": 0.242658, "volume": 3214.0}, {"date": "2005-06-27", "close": 0.233325, "volume": 42859.0}, {"date": "2005-06-28", "close": 0.205326, "volume": 73931.0}, {"date": "2005-07-08", "close": 0.242658, "volume": 6000.0}, {"date": "2005-07-12", "close": 0.27999, "volume": 5357.0}, {"date": "2005-07-21", "close": 0.261324, "volume": 17143.0}, {"date": "2005-08-19", "close": 0.326655, "volume": 7500.0}, {"date": "2005-08-23", "close": 0.261324, "volume": 32144.0}, {"date": "2005-08-24", "close": 0.242658, "volume": 21429.0}, {"date": "2005-08-30", "close": 0.214659, "volume": 3214.0}, {"date": "2005-09-15", "close": 0.233325, "volume": 21429.0}, {"date": "2005-09-30", "close": 0.27999, "volume": 21429.0}, {"date": "2005-10-05", "close": 0.242658, "volume": 29037.0}, {"date": "2005-10-19", "close": 0.242658, "volume": 11915.0}, {"date": "2005-10-28", "close": 0.251991, "volume": 17679.0}, {"date": "2005-10-31", "close": 0.270657, "volume": 536.0}, {"date": "2005-11-07", "close": 0.289323, "volume": 10608.0}, {"date": "2005-11-08", "close": 0.326655, "volume": 10199.0}, {"date": "2005-11-11", "close": 0.27999, "volume": 3214.0}, {"date": "2005-11-24", "close": 0.27999, "volume": 6429.0}, {"date": "2005-11-29", "close": 0.242658, "volume": 2679.0}, {"date": "2005-12-08", "close": 0.37332, "volume": 16072.0}, {"date": "2005-12-09", "close": 0.37332, "volume": 5893.0}, {"date": "2006-01-09", "close": 0.335988, "volume": 16608.0}, {"date": "2006-01-11", "close": 0.382653, "volume": 7050.0}, {"date": "2006-01-27", "close": 0.391986, "volume": 7018.0}, {"date": "2006-02-06", "close": 0.46665, "volume": 13393.0}, {"date": "2006-02-16", "close": 0.46665, "volume": 3214.0}, {"date": "2006-02-20", "close": 0.251991, "volume": 32144.0}, {"date": "2006-02-24", "close": 0.335988, "volume": 32144.0}, {"date": "2006-02-28", "close": 0.335988, "volume": 4286.0}, {"date": "2006-03-09", "close": 0.335988, "volume": 2679.0}, {"date": "2006-03-17", "close": 0.345321, "volume": 1179.0}, {"date": "2006-03-24", "close": 0.345321, "volume": 14893.0}, {"date": "2006-04-05", "close": 0.326655, "volume": 17844.0}, {"date": "2006-04-06", "close": 0.326655, "volume": 257.0}, {"date": "2006-04-11", "close": 0.326655, "volume": 4822.0}, {"date": "2006-04-21", "close": 0.298656, "volume": 16608.0}, {"date": "2006-04-27", "close": 0.317322, "volume": 77409.0}, {"date": "2006-05-01", "close": 0.317322, "volume": 3214.0}, {"date": "2006-05-02", "close": 0.317322, "volume": 10715.0}, {"date": "2006-05-03", "close": 0.335988, "volume": 5357.0}, {"date": "2006-05-22", "close": 0.335988, "volume": 5357.0}, {"date": "2006-05-24", "close": 0.345321, "volume": 107147.0}, {"date": "2006-06-02", "close": 0.326655, "volume": 8915.0}, {"date": "2006-06-13", "close": 0.205326, "volume": 103.0}, {"date": "2006-06-19", "close": 0.251991, "volume": 1371.0}, {"date": "2006-06-26", "close": 0.242658, "volume": 27858.0}, {"date": "2006-06-29", "close": 0.2473245, "volume": 16072.0}, {"date": "2006-06-30", "close": 0.2473245, "volume": 21429.0}, {"date": "2006-07-25", "close": 0.27999, "volume": 4286.0}, {"date": "2006-08-15", "close": 0.289323, "volume": 3536.0}, {"date": "2006-08-18", "close": 0.289323, "volume": 5572.0}, {"date": "2006-08-22", "close": 0.289323, "volume": 5143.0}, {"date": "2006-08-31", "close": 0.27999, "volume": 4286.0}, {"date": "2006-09-08", "close": 0.261324, "volume": 10715.0}, {"date": "2006-10-09", "close": 0.242658, "volume": 13622.0}, {"date": "2006-10-13", "close": 0.298656, "volume": 19715.0}, {"date": "2006-10-17", "close": 0.298656, "volume": 10715.0}, {"date": "2006-10-18", "close": 0.18666, "volume": 5357.0}, {"date": "2006-10-23", "close": 0.205326, "volume": 3214.0}, {"date": "2006-10-24", "close": 0.205326, "volume": 3214.0}, {"date": "2006-10-26", "close": 0.27999, "volume": 5357.0}, {"date": "2006-11-06", "close": 0.27999, "volume": 41236.0}, {"date": "2006-11-07", "close": 0.326655, "volume": 10715.0}, {"date": "2006-11-08", "close": 0.37332, "volume": 8872.0}, {"date": "2006-11-13", "close": 0.363987, "volume": 2143.0}, {"date": "2006-11-22", "close": 0.354654, "volume": 1371.0}, {"date": "2006-11-23", "close": 0.354654, "volume": 5357.0}, {"date": "2006-11-27", "close": 0.391986, "volume": 11786.0}, {"date": "2006-12-04", "close": 0.326655, "volume": 343.0}, {"date": "2006-12-12", "close": 0.391986, "volume": 6429.0}, {"date": "2007-01-19", "close": 0.298656, "volume": 63538.0}, {"date": "2007-02-12", "close": 0.2846565, "volume": 4286.0}, {"date": "2007-02-19", "close": 0.27999, "volume": 22865.0}, {"date": "2007-02-27", "close": 0.307989, "volume": 6429.0}, {"date": "2007-02-28", "close": 0.3219885, "volume": 21429.0}, {"date": "2007-03-06", "close": 0.3219885, "volume": 1286.0}, {"date": "2007-03-07", "close": 0.3219885, "volume": 4543.0}, {"date": "2007-03-08", "close": 0.3219885, "volume": 5357.0}, {"date": "2007-03-20", "close": 0.326655, "volume": 1405.0}, {"date": "2007-03-26", "close": 0.307989, "volume": 10715.0}, {"date": "2007-03-29", "close": 0.307989, "volume": 3750.0}, {"date": "2007-04-05", "close": 0.317322, "volume": 22501.0}, {"date": "2007-04-10", "close": 0.354654, "volume": 196293.0}, {"date": "2007-04-11", "close": 0.354654, "volume": 85717.0}, {"date": "2007-04-12", "close": 0.391986, "volume": 107147.0}, {"date": "2007-04-17", "close": 0.391986, "volume": 213961.0}, {"date": "2007-04-18", "close": 0.3966525, "volume": 80360.0}, {"date": "2007-04-19", "close": 0.3966525, "volume": 7500.0}, {"date": "2007-05-08", "close": 0.391986, "volume": 2234529.0}, {"date": "2007-05-09", "close": 0.391986, "volume": 86845.0}, {"date": "2007-05-10", "close": 0.391986, "volume": 17143.0}, {"date": "2007-05-11", "close": 0.391986, "volume": 54053.0}, {"date": "2007-05-14", "close": 0.3966525, "volume": 111571.0}, {"date": "2007-05-15", "close": 0.3966525, "volume": 77146.0}, {"date": "2007-05-16", "close": 0.3966525, "volume": 13179.0}, {"date": "2007-05-17", "close": 0.3966525, "volume": 2143.0}, {"date": "2007-05-22", "close": 0.401319, "volume": 2143.0}, {"date": "2007-05-24", "close": 0.401319, "volume": 3429.0}, {"date": "2007-05-30", "close": 0.447984, "volume": 40278.0}, {"date": "2007-06-01", "close": 0.3966525, "volume": 6965.0}, {"date": "2007-06-04", "close": 0.3966525, "volume": 21965.0}, {"date": "2007-06-18", "close": 0.3966525, "volume": 8572.0}, {"date": "2007-06-19", "close": 0.3966525, "volume": 16072.0}, {"date": "2007-06-29", "close": 0.354654, "volume": 33751.0}, {"date": "2007-07-17", "close": 0.37332, "volume": 1339.0}, {"date": "2007-07-23", "close": 0.37332, "volume": 677.0}, {"date": "2007-07-24", "close": 0.4526505, "volume": 6438.0}, {"date": "2007-08-03", "close": 0.513315, "volume": 21429.0}, {"date": "2007-08-06", "close": 0.4526505, "volume": 9643.0}, {"date": "2007-08-08", "close": 0.513315, "volume": 1339.0}, {"date": "2007-08-14", "close": 0.513315, "volume": 11415.0}, {"date": "2007-08-15", "close": 0.513315, "volume": 21532.0}, {"date": "2007-08-21", "close": 0.438651, "volume": 3847.0}, {"date": "2007-08-24", "close": 0.513315, "volume": 12326.0}, {"date": "2007-08-27", "close": 0.55998, "volume": 21429.0}, {"date": "2007-08-28", "close": 0.55998, "volume": 45329.0}, {"date": "2007-08-29", "close": 0.522648, "volume": 20030.0}, {"date": "2007-08-30", "close": 0.55998, "volume": 32144.0}, {"date": "2007-09-03", "close": 0.55998, "volume": 7292.0}, {"date": "2007-09-04", "close": 0.55998, "volume": 10715.0}, {"date": "2007-09-05", "close": 0.643977, "volume": 3214.0}, {"date": "2007-09-06", "close": 0.643977, "volume": 103.0}, {"date": "2007-09-07", "close": 0.643977, "volume": 7397.0}, {"date": "2007-09-11", "close": 0.65331, "volume": 11032.0}, {"date": "2007-09-14", "close": 0.65331, "volume": 112504.0}, {"date": "2007-09-17", "close": 0.662643, "volume": 12867.0}, {"date": "2007-09-18", "close": 0.699975, "volume": 107147.0}, {"date": "2007-09-19", "close": 0.699975, "volume": 52171.0}, {"date": "2007-09-21", "close": 0.65331, "volume": 6697.0}, {"date": "2007-09-24", "close": 0.690642, "volume": 64288.0}, {"date": "2007-10-03", "close": 0.690642, "volume": 53573.0}, {"date": "2007-10-04", "close": 0.690642, "volume": 46287.0}, {"date": "2007-10-05", "close": 0.699975, "volume": 86521.0}, {"date": "2007-10-08", "close": 0.699975, "volume": 26615.0}, {"date": "2007-10-09", "close": 0.793305, "volume": 59838.0}, {"date": "2007-10-11", "close": 0.755973, "volume": 21429.0}, {"date": "2007-10-12", "close": 0.671976, "volume": 1714.0}, {"date": "2007-10-15", "close": 0.643977, "volume": 11465.0}, {"date": "2007-10-16", "close": 0.643977, "volume": 1393.0}, {"date": "2007-10-22", "close": 0.65331, "volume": 2786.0}, {"date": "2007-10-23", "close": 0.65331, "volume": 10838.0}, {"date": "2007-10-26", "close": 0.634644, "volume": 51301.0}, {"date": "2007-11-01", "close": 0.634644, "volume": 23702.0}, {"date": "2007-11-06", "close": 0.65331, "volume": 10715.0}, {"date": "2007-11-07", "close": 0.65331, "volume": 53151.0}, {"date": "2007-11-08", "close": 0.699975, "volume": 3653.0}, {"date": "2007-11-09", "close": 0.74664, "volume": 12890.0}, {"date": "2007-11-12", "close": 0.74664, "volume": 3653.0}, {"date": "2007-11-13", "close": 0.74664, "volume": 36966.0}, {"date": "2007-11-14", "close": 0.74664, "volume": 65.0}, {"date": "2007-11-19", "close": 0.699975, "volume": 2143.0}, {"date": "2007-11-20", "close": 0.74664, "volume": 8572.0}, {"date": "2007-11-26", "close": 0.755973, "volume": 26721.0}, {"date": "2007-11-27", "close": 0.74664, "volume": 4286.0}, {"date": "2007-11-28", "close": 0.793305, "volume": 6697.0}, {"date": "2007-11-30", "close": 0.7886385, "volume": 1259.0}, {"date": "2007-12-03", "close": 0.699975, "volume": 13363.0}, {"date": "2007-12-04", "close": 0.699975, "volume": 1289.0}, {"date": "2007-12-06", "close": 0.699975, "volume": 2143.0}, {"date": "2007-12-19", "close": 0.699975, "volume": 10045.0}, {"date": "2007-12-20", "close": 0.699975, "volume": 15012.0}, {"date": "2007-12-24", "close": 0.65331, "volume": 12427.0}, {"date": "2007-12-31", "close": 0.699975, "volume": 71455.0}, {"date": "2008-01-02", "close": 0.699975, "volume": 3548.0}, {"date": "2008-01-03", "close": 0.65331, "volume": 4167.0}, {"date": "2008-01-08", "close": 0.74664, "volume": 4286.0}, {"date": "2008-01-11", "close": 0.793305, "volume": 60002.0}, {"date": "2008-01-17", "close": 0.74664, "volume": 4286.0}, {"date": "2008-01-22", "close": 0.671976, "volume": 21429.0}, {"date": "2008-01-25", "close": 0.74664, "volume": 21429.0}, {"date": "2008-01-29", "close": 0.74664, "volume": 21429.0}, {"date": "2008-02-01", "close": 0.755973, "volume": 10715.0}, {"date": "2008-02-04", "close": 0.755973, "volume": 5357.0}, {"date": "2008-02-05", "close": 0.74664, "volume": 21429.0}, {"date": "2008-02-07", "close": 0.709308, "volume": 10715.0}, {"date": "2008-02-08", "close": 0.634644, "volume": 19057.0}, {"date": "2008-02-19", "close": 0.634644, "volume": 10715.0}, {"date": "2008-02-27", "close": 0.65331, "volume": 22501.0}, {"date": "2008-03-05", "close": 0.65331, "volume": 9643.0}, {"date": "2008-03-17", "close": 0.606645, "volume": 26787.0}, {"date": "2008-04-07", "close": 0.578646, "volume": 1847.0}, {"date": "2008-04-08", "close": 0.578646, "volume": 17331.0}, {"date": "2008-04-11", "close": 0.578646, "volume": 10715.0}, {"date": "2008-04-16", "close": 0.55998, "volume": 21429.0}, {"date": "2008-05-08", "close": 0.55998, "volume": 10715.0}, {"date": "2008-05-20", "close": 0.46665, "volume": 8572.0}, {"date": "2008-05-29", "close": 0.46665, "volume": 10715.0}, {"date": "2008-06-04", "close": 0.46665, "volume": 10715.0}, {"date": "2008-06-10", "close": 0.457317, "volume": 10644.0}, {"date": "2008-06-11", "close": 0.457317, "volume": 3134.0}, {"date": "2008-06-17", "close": 0.391986, "volume": 250135.0}, {"date": "2008-06-18", "close": 0.37332, "volume": 10522.0}, {"date": "2008-06-23", "close": 0.37332, "volume": 15228.0}, {"date": "2008-06-25", "close": 0.37332, "volume": 14668.0}, {"date": "2008-06-26", "close": 0.37332, "volume": 7500.0}, {"date": "2008-06-27", "close": 0.37332, "volume": 2679.0}, {"date": "2008-06-30", "close": 0.382653, "volume": 23572.0}, {"date": "2008-07-08", "close": 0.410652, "volume": 5357.0}, {"date": "2008-07-10", "close": 0.410652, "volume": 10715.0}, {"date": "2008-07-15", "close": 0.391986, "volume": 10715.0}, {"date": "2008-07-24", "close": 0.37332, "volume": 10715.0}, {"date": "2008-07-30", "close": 0.37332, "volume": 1071.0}, {"date": "2008-08-15", "close": 0.382653, "volume": 21429.0}, {"date": "2008-09-03", "close": 0.391986, "volume": 10715.0}, {"date": "2008-09-09", "close": 0.391986, "volume": 5357.0}, {"date": "2008-09-15", "close": 0.391986, "volume": 107147.0}, {"date": "2008-10-02", "close": 0.3873195, "volume": 40930.0}, {"date": "2008-12-12", "close": 0.37332, "volume": 1339.0}, {"date": "2009-01-23", "close": 0.27999, "volume": 107147.0}, {"date": "2009-01-30", "close": 0.27999, "volume": 107147.0}, {"date": "2009-02-20", "close": 0.27999, "volume": 3214.0}, {"date": "2009-02-25", "close": 0.27999, "volume": 257.0}, {"date": "2009-02-26", "close": 0.27999, "volume": 5100.0}, {"date": "2009-03-03", "close": 0.233325, "volume": 48473.0}, {"date": "2009-04-09", "close": 0.27999, "volume": 42859.0}, {"date": "2009-04-14", "close": 0.27999, "volume": 63634.0}, {"date": "2009-05-29", "close": 0.242658, "volume": 24858.0}, {"date": "2009-06-10", "close": 0.326655, "volume": 2143.0}, {"date": "2009-06-16", "close": 0.27999, "volume": 166077.0}, {"date": "2009-06-19", "close": 0.307989, "volume": 12858.0}, {"date": "2009-06-22", "close": 0.307989, "volume": 39644.0}, {"date": "2009-09-01", "close": 0.242658, "volume": 16072.0}, {"date": "2009-09-10", "close": 0.2473245, "volume": 3536.0}, {"date": "2009-09-11", "close": 0.27999, "volume": 15322.0}, {"date": "2009-09-24", "close": 0.317322, "volume": 16822.0}, {"date": "2009-10-07", "close": 0.317322, "volume": 12643.0}, {"date": "2009-11-09", "close": 0.326655, "volume": 33215.0}, {"date": "2009-11-11", "close": 0.317322, "volume": 22351.0}, {"date": "2009-11-13", "close": 0.317322, "volume": 4436.0}, {"date": "2009-11-16", "close": 0.401319, "volume": 6429.0}, {"date": "2009-11-19", "close": 0.401319, "volume": 21429.0}, {"date": "2009-11-25", "close": 0.382653, "volume": 21429.0}, {"date": "2009-11-30", "close": 0.382653, "volume": 21429.0}, {"date": "2009-12-01", "close": 0.37332, "volume": 964.0}, {"date": "2009-12-02", "close": 0.37332, "volume": 6429.0}, {"date": "2010-01-06", "close": 0.35, "volume": 640.0}, {"date": "2010-01-13", "close": 0.35, "volume": 7000.0}, {"date": "2010-02-03", "close": 0.38, "volume": 20000.0}, {"date": "2010-02-23", "close": 0.39, "volume": 20000.0}, {"date": "2010-03-04", "close": 0.35, "volume": 22360.0}, {"date": "2010-03-11", "close": 0.21, "volume": 2000.0}, {"date": "2010-03-15", "close": 0.3, "volume": 2000.0}, {"date": "2010-03-16", "close": 0.35, "volume": 30640.0}, {"date": "2010-03-18", "close": 0.38, "volume": 19360.0}, {"date": "2010-03-19", "close": 0.4, "volume": 10640.0}, {"date": "2010-03-24", "close": 0.44, "volume": 10000.0}, {"date": "2010-03-30", "close": 0.46, "volume": 4000.0}, {"date": "2010-03-31", "close": 0.5, "volume": 10000.0}, {"date": "2010-04-06", "close": 0.45, "volume": 15000.0}, {"date": "2010-04-08", "close": 0.42, "volume": 21000.0}, {"date": "2010-04-09", "close": 0.4, "volume": 55000.0}, {"date": "2010-04-13", "close": 0.4, "volume": 10000.0}, {"date": "2010-04-15", "close": 0.36, "volume": 74000.0}, {"date": "2010-04-20", "close": 0.35, "volume": 10000.0}, {"date": "2010-04-23", "close": 0.32, "volume": 2560.0}, {"date": "2010-05-06", "close": 0.35, "volume": 10519.0}, {"date": "2010-05-11", "close": 0.35, "volume": 9400.0}, {"date": "2010-05-12", "close": 0.33, "volume": 12719.0}, {"date": "2010-05-13", "close": 0.34, "volume": 336.0}, {"date": "2010-05-19", "close": 0.33, "volume": 60.0}, {"date": "2010-05-21", "close": 0.33, "volume": 5600.0}, {"date": "2010-05-25", "close": 0.36, "volume": 10000.0}, {"date": "2010-05-27", "close": 0.33, "volume": 5000.0}, {"date": "2010-05-28", "close": 0.36, "volume": 5000.0}, {"date": "2010-06-04", "close": 0.36, "volume": 640.0}, {"date": "2010-06-15", "close": 0.38, "volume": 4000.0}, {"date": "2010-06-30", "close": 0.38, "volume": 18000.0}, {"date": "2010-07-14", "close": 0.5, "volume": 1702.0}, {"date": "2010-07-15", "close": 0.5, "volume": 1000.0}, {"date": "2010-08-17", "close": 0.5, "volume": 2000.0}, {"date": "2010-08-30", "close": 0.4, "volume": 16000.0}, {"date": "2010-08-31", "close": 0.43, "volume": 15000.0}, {"date": "2010-09-13", "close": 0.42, "volume": 55000.0}, {"date": "2010-09-14", "close": 0.43, "volume": 54934.0}, {"date": "2010-09-17", "close": 0.43, "volume": 10000.0}, {"date": "2010-09-20", "close": 0.42, "volume": 24500.0}, {"date": "2010-09-30", "close": 0.42, "volume": 1500.0}, {"date": "2010-10-01", "close": 0.5, "volume": 36798.0}, {"date": "2010-10-04", "close": 0.5, "volume": 20000.0}, {"date": "2010-10-08", "close": 0.5, "volume": 1500.0}, {"date": "2010-10-11", "close": 0.51, "volume": 10000.0}, {"date": "2010-10-12", "close": 0.51, "volume": 6030.0}, {"date": "2010-10-13", "close": 0.5, "volume": 35000.0}, {"date": "2010-10-20", "close": 0.59, "volume": 34300.0}, {"date": "2010-10-21", "close": 0.59, "volume": 7000.0}, {"date": "2010-10-25", "close": 0.59, "volume": 15000.0}, {"date": "2010-10-29", "close": 0.59, "volume": 10000.0}, {"date": "2010-11-01", "close": 0.6, "volume": 360.0}, {"date": "2010-11-05", "close": 0.7, "volume": 3000.0}, {"date": "2010-11-08", "close": 0.7, "volume": 7303.0}, {"date": "2010-11-11", "close": 0.75, "volume": 15000.0}, {"date": "2010-11-23", "close": 0.7, "volume": 10000.0}, {"date": "2010-11-24", "close": 0.585, "volume": 30000.0}, {"date": "2010-11-29", "close": 0.65, "volume": 10000.0}, {"date": "2010-11-30", "close": 0.65, "volume": 20000.0}, {"date": "2010-12-06", "close": 0.65, "volume": 71550.0}, {"date": "2010-12-07", "close": 0.65, "volume": 70000.0}, {"date": "2010-12-08", "close": 0.65, "volume": 30000.0}, {"date": "2010-12-09", "close": 0.75, "volume": 30466.0}, {"date": "2010-12-10", "close": 0.64, "volume": 2925.0}, {"date": "2010-12-13", "close": 0.65, "volume": 1200.0}, {"date": "2010-12-16", "close": 0.7, "volume": 48250.0}, {"date": "2010-12-17", "close": 0.7, "volume": 51750.0}, {"date": "2010-12-20", "close": 0.65, "volume": 700000.0}, {"date": "2010-12-21", "close": 0.65, "volume": 300000.0}, {"date": "2010-12-23", "close": 0.7, "volume": 19248.0}, {"date": "2010-12-24", "close": 0.71, "volume": 5000.0}, {"date": "2010-12-29", "close": 0.68, "volume": 95752.0}, {"date": "2010-12-30", "close": 0.64, "volume": 83000.0}, {"date": "2011-01-04", "close": 0.525, "volume": 38000.0}, {"date": "2011-01-05", "close": 0.48, "volume": 19209.0}, {"date": "2011-01-06", "close": 0.55, "volume": 9000.0}, {"date": "2011-01-07", "close": 0.545, "volume": 8258.0}, {"date": "2011-01-10", "close": 0.59, "volume": 13208.0}, {"date": "2011-01-12", "close": 0.62, "volume": 2600.0}, {"date": "2011-01-19", "close": 0.69, "volume": 19234.0}, {"date": "2011-01-20", "close": 0.6, "volume": 8000.0}, {"date": "2011-01-27", "close": 0.605, "volume": 5000.0}, {"date": "2011-02-01", "close": 0.61, "volume": 4000.0}, {"date": "2011-02-03", "close": 0.6, "volume": 36000.0}, {"date": "2011-02-04", "close": 0.59, "volume": 20000.0}, {"date": "2011-02-07", "close": 0.525, "volume": 13000.0}, {"date": "2011-02-16", "close": 0.655, "volume": 4000.0}, {"date": "2011-02-18", "close": 0.65, "volume": 9000.0}, {"date": "2011-02-21", "close": 0.655, "volume": 27640.0}, {"date": "2011-02-22", "close": 0.655, "volume": 3000.0}, {"date": "2011-02-28", "close": 0.61, "volume": 76280.0}, {"date": "2011-03-01", "close": 0.61, "volume": 12000.0}, {"date": "2011-03-02", "close": 0.61, "volume": 38270.0}, {"date": "2011-03-03", "close": 0.65, "volume": 20000.0}, {"date": "2011-03-07", "close": 0.64, "volume": 20000.0}, {"date": "2011-03-10", "close": 0.61, "volume": 1840.0}, {"date": "2011-03-16", "close": 0.5, "volume": 5000.0}, {"date": "2011-03-17", "close": 0.52, "volume": 1000.0}, {"date": "2011-03-22", "close": 0.6, "volume": 20000.0}, {"date": "2011-03-23", "close": 0.6, "volume": 18000.0}, {"date": "2011-03-28", "close": 0.6, "volume": 22000.0}, {"date": "2011-03-29", "close": 0.64, "volume": 10000.0}, {"date": "2011-03-30", "close": 0.6, "volume": 18000.0}, {"date": "2011-04-06", "close": 0.6, "volume": 10000.0}, {"date": "2011-04-07", "close": 0.62, "volume": 35000.0}, {"date": "2011-04-08", "close": 0.64, "volume": 2000.0}, {"date": "2011-04-18", "close": 0.63, "volume": 10000.0}, {"date": "2011-04-19", "close": 0.6, "volume": 356.0}, {"date": "2011-04-20", "close": 0.58, "volume": 6000.0}, {"date": "2011-04-21", "close": 0.65, "volume": 24748.0}, {"date": "2011-04-27", "close": 0.6, "volume": 10000.0}, {"date": "2011-05-03", "close": 0.62, "volume": 10000.0}, {"date": "2011-05-05", "close": 0.61, "volume": 2000.0}, {"date": "2011-05-10", "close": 0.58, "volume": 50000.0}, {"date": "2011-05-13", "close": 0.65, "volume": 63000.0}, {"date": "2011-05-17", "close": 0.64, "volume": 39000.0}, {"date": "2011-05-19", "close": 0.63, "volume": 22000.0}, {"date": "2011-05-20", "close": 0.62, "volume": 39000.0}, {"date": "2011-05-23", "close": 0.62, "volume": 1000.0}, {"date": "2011-05-24", "close": 0.58, "volume": 2400.0}, {"date": "2011-05-27", "close": 0.62, "volume": 25208.0}, {"date": "2011-05-30", "close": 0.63, "volume": 20000.0}, {"date": "2011-06-06", "close": 0.58, "volume": 15000.0}, {"date": "2011-06-29", "close": 0.58, "volume": 10000.0}, {"date": "2011-07-07", "close": 0.58, "volume": 11300.0}, {"date": "2011-08-16", "close": 0.6, "volume": 10000.0}, {"date": "2011-09-12", "close": 0.58, "volume": 10000.0}, {"date": "2011-10-14", "close": 0.45, "volume": 5000.0}, {"date": "2011-10-20", "close": 0.46, "volume": 12500.0}, {"date": "2011-10-25", "close": 0.49, "volume": 10000.0}, {"date": "2011-10-26", "close": 0.5, "volume": 30000.0}, {"date": "2011-11-02", "close": 0.47, "volume": 40000.0}, {"date": "2011-11-03", "close": 0.46, "volume": 15000.0}, {"date": "2011-11-04", "close": 0.46, "volume": 3000.0}, {"date": "2011-11-10", "close": 0.45, "volume": 11500.0}, {"date": "2011-12-01", "close": 0.38, "volume": 15000.0}, {"date": "2011-12-09", "close": 0.375, "volume": 35000.0}, {"date": "2011-12-28", "close": 0.35, "volume": 10000.0}, {"date": "2012-01-09", "close": 0.4, "volume": 70000.0}, {"date": "2012-01-10", "close": 0.4, "volume": 105000.0}, {"date": "2012-01-16", "close": 0.4, "volume": 49500.0}, {"date": "2012-01-17", "close": 0.35, "volume": 10000.0}, {"date": "2012-01-18", "close": 0.35, "volume": 1000.0}, {"date": "2012-01-20", "close": 0.4, "volume": 27095.0}, {"date": "2012-01-23", "close": 0.4, "volume": 80000.0}, {"date": "2012-02-03", "close": 0.38, "volume": 1405.0}, {"date": "2012-02-06", "close": 0.4, "volume": 18595.0}, {"date": "2012-02-13", "close": 0.4, "volume": 1900.0}, {"date": "2012-03-02", "close": 0.4, "volume": 1300.0}, {"date": "2012-03-08", "close": 0.38, "volume": 2300.0}, {"date": "2012-03-13", "close": 0.42, "volume": 17700.0}, {"date": "2012-04-10", "close": 0.42, "volume": 23800.0}, {"date": "2012-04-13", "close": 0.42, "volume": 39000.0}, {"date": "2012-04-24", "close": 0.44, "volume": 2500.0}, {"date": "2012-04-26", "close": 0.44, "volume": 1.0}, {"date": "2012-05-02", "close": 0.42, "volume": 45000.0}, {"date": "2012-05-03", "close": 0.41, "volume": 50000.0}, {"date": "2012-05-04", "close": 0.41, "volume": 20000.0}, {"date": "2012-05-07", "close": 0.4, "volume": 34000.0}, {"date": "2012-05-08", "close": 0.42, "volume": 8136.0}, {"date": "2012-05-21", "close": 0.4, "volume": 8136.0}, {"date": "2012-05-24", "close": 0.42, "volume": 12000.0}, {"date": "2012-05-30", "close": 0.4, "volume": 23000.0}, {"date": "2012-05-31", "close": 0.42, "volume": 3500.0}, {"date": "2012-06-08", "close": 0.35, "volume": 480.0}, {"date": "2012-06-18", "close": 0.39, "volume": 1520.0}, {"date": "2012-07-19", "close": 0.39, "volume": 10000.0}, {"date": "2012-07-23", "close": 0.4, "volume": 10000.0}, {"date": "2012-07-26", "close": 0.4, "volume": 7000.0}, {"date": "2012-08-02", "close": 0.4, "volume": 13000.0}, {"date": "2012-08-08", "close": 0.4, "volume": 17000.0}, {"date": "2012-08-15", "close": 0.35, "volume": 1700.0}, {"date": "2012-08-17", "close": 0.3, "volume": 10480.0}, {"date": "2012-08-24", "close": 0.365, "volume": 20000.0}, {"date": "2012-09-07", "close": 0.35, "volume": 23800.0}, {"date": "2012-09-19", "close": 0.35, "volume": 10000.0}, {"date": "2012-09-24", "close": 0.33, "volume": 15000.0}, {"date": "2012-10-03", "close": 0.32, "volume": 18000.0}, {"date": "2012-10-04", "close": 0.3, "volume": 240.0}, {"date": "2012-10-17", "close": 0.3, "volume": 1250.0}, {"date": "2012-10-22", "close": 0.35, "volume": 10000.0}, {"date": "2012-10-24", "close": 0.35, "volume": 9000.0}, {"date": "2012-10-26", "close": 0.35, "volume": 11000.0}, {"date": "2012-10-29", "close": 0.35, "volume": 8000.0}, {"date": "2012-10-31", "close": 0.35, "volume": 3000.0}, {"date": "2012-11-01", "close": 0.35, "volume": 24680.0}, {"date": "2012-11-02", "close": 0.35, "volume": 2320.0}, {"date": "2012-11-26", "close": 0.35, "volume": 7680.0}, {"date": "2012-12-04", "close": 0.35, "volume": 16320.0}, {"date": "2012-12-17", "close": 0.31, "volume": 98000.0}, {"date": "2012-12-18", "close": 0.275, "volume": 102000.0}, {"date": "2012-12-19", "close": 0.35, "volume": 13680.0}, {"date": "2012-12-20", "close": 0.37, "volume": 5000.0}, {"date": "2012-12-21", "close": 0.38, "volume": 40000.0}, {"date": "2012-12-24", "close": 0.35, "volume": 20000.0}, {"date": "2012-12-27", "close": 0.36, "volume": 145000.0}, {"date": "2013-01-07", "close": 0.35, "volume": 10000.0}, {"date": "2013-01-09", "close": 0.35, "volume": 90000.0}, {"date": "2013-01-30", "close": 0.32, "volume": 2000.0}, {"date": "2013-02-18", "close": 0.34, "volume": 20000.0}, {"date": "2013-03-11", "close": 0.3, "volume": 10260.0}, {"date": "2013-03-12", "close": 0.31, "volume": 10260.0}, {"date": "2013-03-14", "close": 0.34, "volume": 3782.0}, {"date": "2013-03-19", "close": 0.32, "volume": 10000.0}, {"date": "2013-03-25", "close": 0.31, "volume": 40000.0}, {"date": "2013-04-04", "close": 0.31, "volume": 51000.0}, {"date": "2013-04-08", "close": 0.48, "volume": 199516.0}, {"date": "2013-04-09", "close": 0.48, "volume": 72444.0}, {"date": "2013-04-10", "close": 0.42, "volume": 91140.0}, {"date": "2013-04-11", "close": 0.42, "volume": 37343.0}, {"date": "2013-04-12", "close": 0.35, "volume": 172162.0}, {"date": "2013-04-15", "close": 0.34, "volume": 15338.0}, {"date": "2013-04-19", "close": 0.4, "volume": 20000.0}, {"date": "2013-04-22", "close": 0.34, "volume": 51662.0}, {"date": "2013-04-23", "close": 0.33, "volume": 5000.0}, {"date": "2013-04-24", "close": 0.33, "volume": 29800.0}, {"date": "2013-04-29", "close": 0.38, "volume": 10000.0}, {"date": "2013-04-30", "close": 0.45, "volume": 79807.0}, {"date": "2013-05-02", "close": 0.44, "volume": 30193.0}, {"date": "2013-05-03", "close": 0.44, "volume": 35000.0}, {"date": "2013-05-06", "close": 0.4, "volume": 10395.0}, {"date": "2013-05-08", "close": 0.45, "volume": 40000.0}, {"date": "2013-05-09", "close": 0.4, "volume": 9605.0}, {"date": "2013-05-10", "close": 0.35, "volume": 30000.0}, {"date": "2013-05-15", "close": 0.35, "volume": 34495.0}, {"date": "2013-05-16", "close": 0.35, "volume": 25000.0}, {"date": "2013-05-17", "close": 0.35, "volume": 25000.0}, {"date": "2013-05-22", "close": 0.35, "volume": 25000.0}, {"date": "2013-05-27", "close": 0.35, "volume": 25000.0}, {"date": "2013-06-03", "close": 0.33, "volume": 20000.0}, {"date": "2013-06-11", "close": 0.33, "volume": 3333.0}, {"date": "2013-06-25", "close": 0.35, "volume": 30000.0}, {"date": "2013-07-18", "close": 0.36, "volume": 23051.0}, {"date": "2013-07-23", "close": 0.38, "volume": 40000.0}, {"date": "2013-07-24", "close": 0.38, "volume": 15000.0}, {"date": "2013-07-29", "close": 0.38, "volume": 15000.0}, {"date": "2013-07-30", "close": 0.38, "volume": 20000.0}, {"date": "2013-08-01", "close": 0.35, "volume": 20000.0}, {"date": "2013-08-06", "close": 0.38, "volume": 16262.0}, {"date": "2013-08-08", "close": 0.38, "volume": 13738.0}, {"date": "2013-08-15", "close": 0.35, "volume": 10000.0}, {"date": "2013-08-26", "close": 0.39, "volume": 64429.0}, {"date": "2013-08-28", "close": 0.41, "volume": 30000.0}, {"date": "2013-08-29", "close": 0.41, "volume": 25000.0}, {"date": "2013-09-04", "close": 0.39, "volume": 12820.0}, {"date": "2013-09-10", "close": 0.36, "volume": 5000.0}, {"date": "2013-09-13", "close": 0.38, "volume": 30000.0}, {"date": "2013-09-16", "close": 0.39, "volume": 15384.0}, {"date": "2013-09-19", "close": 0.38, "volume": 17879.0}, {"date": "2013-09-24", "close": 0.38, "volume": 2250.0}, {"date": "2013-09-25", "close": 0.41, "volume": 12195.0}, {"date": "2013-09-30", "close": 0.425, "volume": 39193.0}, {"date": "2013-10-01", "close": 0.39, "volume": 5000.0}, {"date": "2013-10-03", "close": 0.35, "volume": 82050.0}, {"date": "2013-10-04", "close": 0.35, "volume": 29950.0}, {"date": "2013-10-07", "close": 0.41, "volume": 5908.0}, {"date": "2013-10-11", "close": 0.41, "volume": 5000.0}, {"date": "2013-10-14", "close": 0.42, "volume": 3657.0}, {"date": "2013-10-15", "close": 0.4, "volume": 46343.0}, {"date": "2013-10-17", "close": 0.43, "volume": 48000.0}, {"date": "2013-10-18", "close": 0.43, "volume": 9000.0}, {"date": "2013-10-21", "close": 0.44, "volume": 82581.0}, {"date": "2013-10-23", "close": 0.45, "volume": 22000.0}, {"date": "2013-10-24", "close": 0.49, "volume": 4810.0}, {"date": "2013-10-25", "close": 0.48, "volume": 51590.0}, {"date": "2013-10-28", "close": 0.525, "volume": 15000.0}, {"date": "2013-10-29", "close": 0.515, "volume": 5000.0}, {"date": "2013-10-30", "close": 0.51, "volume": 18825.0}, {"date": "2013-10-31", "close": 0.525, "volume": 57000.0}, {"date": "2013-11-01", "close": 0.53, "volume": 15000.0}, {"date": "2013-11-04", "close": 0.59, "volume": 16000.0}, {"date": "2013-11-05", "close": 0.59, "volume": 17283.0}, {"date": "2013-11-06", "close": 0.59, "volume": 52000.0}, {"date": "2013-11-08", "close": 0.53, "volume": 13051.0}, {"date": "2013-11-11", "close": 0.6, "volume": 150762.0}, {"date": "2013-11-12", "close": 0.6, "volume": 57117.0}, {"date": "2013-11-13", "close": 0.57, "volume": 22000.0}, {"date": "2013-11-14", "close": 0.57, "volume": 18000.0}, {"date": "2013-11-15", "close": 0.6, "volume": 83700.0}, {"date": "2013-11-18", "close": 0.58, "volume": 152335.0}, {"date": "2013-11-19", "close": 0.53, "volume": 37965.0}, {"date": "2013-11-20", "close": 0.55, "volume": 10000.0}, {"date": "2013-11-21", "close": 0.55, "volume": 49150.0}, {"date": "2013-11-22", "close": 0.53, "volume": 50483.0}, {"date": "2013-11-26", "close": 0.53, "volume": 62000.0}, {"date": "2013-11-27", "close": 0.47, "volume": 10000.0}, {"date": "2013-11-28", "close": 0.5, "volume": 4000.0}, {"date": "2013-11-29", "close": 0.495, "volume": 32450.0}, {"date": "2013-12-02", "close": 0.48, "volume": 10000.0}, {"date": "2013-12-05", "close": 0.435, "volume": 57674.0}, {"date": "2013-12-06", "close": 0.42, "volume": 17643.0}, {"date": "2013-12-09", "close": 0.44, "volume": 8000.0}, {"date": "2013-12-10", "close": 0.44, "volume": 20000.0}, {"date": "2013-12-11", "close": 0.44, "volume": 41000.0}, {"date": "2013-12-16", "close": 0.42, "volume": 50000.0}, {"date": "2013-12-18", "close": 0.44, "volume": 8000.0}, {"date": "2013-12-19", "close": 0.43, "volume": 3000.0}, {"date": "2013-12-20", "close": 0.42, "volume": 15000.0}, {"date": "2013-12-23", "close": 0.42, "volume": 32450.0}, {"date": "2013-12-24", "close": 0.45, "volume": 2800.0}, {"date": "2013-12-27", "close": 0.43, "volume": 16800.0}, {"date": "2013-12-30", "close": 0.44, "volume": 25400.0}, {"date": "2013-12-31", "close": 0.44, "volume": 4000.0}, {"date": "2014-01-02", "close": 0.44, "volume": 1200.0}, {"date": "2014-01-06", "close": 0.4, "volume": 86407.0}, {"date": "2014-01-07", "close": 0.395, "volume": 72700.0}, {"date": "2014-01-08", "close": 0.39, "volume": 29653.0}, {"date": "2014-01-09", "close": 0.395, "volume": 2000.0}, {"date": "2014-01-10", "close": 0.395, "volume": 190777.0}, {"date": "2014-01-24", "close": 0.47, "volume": 66700.0}, {"date": "2014-01-28", "close": 0.48, "volume": 47000.0}, {"date": "2014-01-29", "close": 0.46, "volume": 15300.0}, {"date": "2014-01-30", "close": 0.48, "volume": 29930.0}, {"date": "2014-01-31", "close": 0.46, "volume": 29900.0}, {"date": "2014-02-03", "close": 0.45, "volume": 12290.0}, {"date": "2014-02-04", "close": 0.45, "volume": 12000.0}, {"date": "2014-02-05", "close": 0.45, "volume": 43000.0}, {"date": "2014-02-07", "close": 0.45, "volume": 29780.0}, {"date": "2014-02-10", "close": 0.45, "volume": 46520.0}, {"date": "2014-02-11", "close": 0.45, "volume": 7511.0}, {"date": "2014-02-12", "close": 0.46, "volume": 150500.0}, {"date": "2014-02-13", "close": 0.46, "volume": 95000.0}, {"date": "2014-02-14", "close": 0.47, "volume": 29000.0}, {"date": "2014-02-17", "close": 0.46, "volume": 10334.0}, {"date": "2014-02-19", "close": 0.46, "volume": 6383.0}, {"date": "2014-02-20", "close": 0.47, "volume": 15467.0}, {"date": "2014-02-21", "close": 0.47, "volume": 900.0}, {"date": "2014-02-24", "close": 0.47, "volume": 38633.0}, {"date": "2014-02-25", "close": 0.49, "volume": 8328.0}, {"date": "2014-02-27", "close": 0.47, "volume": 13333.0}, {"date": "2014-02-28", "close": 0.475, "volume": 51667.0}, {"date": "2014-03-03", "close": 0.485, "volume": 109051.0}, {"date": "2014-03-04", "close": 0.465, "volume": 3000.0}, {"date": "2014-03-05", "close": 0.465, "volume": 71000.0}, {"date": "2014-03-06", "close": 0.5, "volume": 96449.0}, {"date": "2014-03-07", "close": 0.505, "volume": 24051.0}, {"date": "2014-03-10", "close": 0.51, "volume": 67124.0}, {"date": "2014-03-11", "close": 0.5, "volume": 55030.0}, {"date": "2014-03-13", "close": 0.52, "volume": 274618.0}, {"date": "2014-03-14", "close": 0.54, "volume": 43802.0}, {"date": "2014-03-17", "close": 0.55, "volume": 114548.0}, {"date": "2014-03-18", "close": 0.55, "volume": 7500.0}, {"date": "2014-03-21", "close": 0.54, "volume": 28200.0}, {"date": "2014-03-24", "close": 0.52, "volume": 11000.0}, {"date": "2014-03-25", "close": 0.52, "volume": 18000.0}, {"date": "2014-03-26", "close": 0.53, "volume": 11958.0}, {"date": "2014-03-27", "close": 0.505, "volume": 18694.0}, {"date": "2014-03-28", "close": 0.515, "volume": 10000.0}, {"date": "2014-04-01", "close": 0.505, "volume": 1010.0}, {"date": "2014-04-04", "close": 0.55, "volume": 1832.0}, {"date": "2014-04-07", "close": 0.505, "volume": 15000.0}, {"date": "2014-04-08", "close": 0.505, "volume": 2564.0}, {"date": "2014-04-09", "close": 0.545, "volume": 50000.0}, {"date": "2014-04-11", "close": 0.55, "volume": 50000.0}, {"date": "2014-04-14", "close": 0.54, "volume": 1855.0}, {"date": "2014-04-17", "close": 0.545, "volume": 43000.0}, {"date": "2014-04-22", "close": 0.535, "volume": 9800.0}, {"date": "2014-04-23", "close": 0.535, "volume": 39024.0}, {"date": "2014-04-24", "close": 0.535, "volume": 7500.0}, {"date": "2014-04-29", "close": 0.545, "volume": 18415.0}, {"date": "2014-05-01", "close": 0.54, "volume": 9000.0}, {"date": "2014-05-06", "close": 0.545, "volume": 27700.0}, {"date": "2014-05-07", "close": 0.54, "volume": 13000.0}, {"date": "2014-05-08", "close": 0.545, "volume": 1828.0}, {"date": "2014-05-09", "close": 0.55, "volume": 29905.0}, {"date": "2014-05-13", "close": 0.52, "volume": 2337.0}, {"date": "2014-05-16", "close": 0.52, "volume": 30000.0}, {"date": "2014-05-20", "close": 0.54, "volume": 6444.0}, {"date": "2014-06-10", "close": 0.53, "volume": 18500.0}, {"date": "2014-06-11", "close": 0.53, "volume": 10000.0}, {"date": "2014-06-12", "close": 0.53, "volume": 30000.0}, {"date": "2014-06-13", "close": 0.53, "volume": 39000.0}, {"date": "2014-06-20", "close": 0.53, "volume": 21000.0}, {"date": "2014-06-24", "close": 0.53, "volume": 943.0}, {"date": "2014-06-25", "close": 0.53, "volume": 165280.0}, {"date": "2014-06-26", "close": 0.53, "volume": 32400.0}, {"date": "2014-06-27", "close": 0.55, "volume": 46000.0}, {"date": "2014-06-30", "close": 0.555, "volume": 57400.0}, {"date": "2014-07-01", "close": 0.555, "volume": 66022.0}, {"date": "2014-07-02", "close": 0.555, "volume": 21000.0}, {"date": "2014-07-04", "close": 0.57, "volume": 20000.0}, {"date": "2014-07-07", "close": 0.57, "volume": 5000.0}, {"date": "2014-07-08", "close": 0.57, "volume": 3000.0}, {"date": "2014-07-09", "close": 0.61, "volume": 125602.0}, {"date": "2014-07-10", "close": 0.625, "volume": 11592.0}, {"date": "2014-07-11", "close": 0.62, "volume": 8408.0}, {"date": "2014-07-14", "close": 0.68, "volume": 27130.0}, {"date": "2014-07-15", "close": 0.65, "volume": 6000.0}, {"date": "2014-07-17", "close": 0.62, "volume": 79000.0}, {"date": "2014-07-18", "close": 0.605, "volume": 15700.0}, {"date": "2014-07-21", "close": 0.605, "volume": 3800.0}, {"date": "2014-07-22", "close": 0.63, "volume": 12200.0}, {"date": "2014-07-24", "close": 0.65, "volume": 11800.0}, {"date": "2014-08-04", "close": 0.6, "volume": 84200.0}, {"date": "2014-08-05", "close": 0.55, "volume": 55284.0}, {"date": "2014-08-14", "close": 0.57, "volume": 15000.0}, {"date": "2014-08-15", "close": 0.57, "volume": 3000.0}, {"date": "2014-08-18", "close": 0.61, "volume": 5000.0}, {"date": "2014-08-20", "close": 0.57, "volume": 17000.0}, {"date": "2014-08-21", "close": 0.57, "volume": 8280.0}, {"date": "2014-08-26", "close": 0.565, "volume": 10000.0}, {"date": "2014-08-27", "close": 0.56, "volume": 10300.0}, {"date": "2014-09-05", "close": 0.58, "volume": 27000.0}, {"date": "2014-09-08", "close": 0.6, "volume": 2000.0}, {"date": "2014-09-09", "close": 0.55, "volume": 30631.0}, {"date": "2014-09-11", "close": 0.55, "volume": 8000.0}, {"date": "2014-09-12", "close": 0.565, "volume": 920.0}, {"date": "2014-09-17", "close": 0.505, "volume": 10000.0}, {"date": "2014-09-18", "close": 0.5, "volume": 10000.0}, {"date": "2014-09-23", "close": 0.495, "volume": 1843.0}, {"date": "2014-09-30", "close": 0.51, "volume": 12000.0}, {"date": "2014-10-01", "close": 0.55, "volume": 10260.0}, {"date": "2014-10-03", "close": 0.51, "volume": 18540.0}, {"date": "2014-10-07", "close": 0.55, "volume": 14504.0}, {"date": "2014-10-09", "close": 0.57, "volume": 20000.0}, {"date": "2014-10-10", "close": 0.57, "volume": 23998.0}, {"date": "2014-10-13", "close": 0.62, "volume": 59500.0}, {"date": "2014-10-16", "close": 0.62, "volume": 48731.0}, {"date": "2014-10-17", "close": 0.52, "volume": 39100.0}, {"date": "2014-10-20", "close": 0.525, "volume": 7511.0}, {"date": "2014-10-21", "close": 0.58, "volume": 9100.0}, {"date": "2014-10-22", "close": 0.65, "volume": 121800.0}, {"date": "2014-10-23", "close": 0.64, "volume": 11973.0}, {"date": "2014-10-24", "close": 0.68, "volume": 13547.0}, {"date": "2014-10-30", "close": 0.7, "volume": 22400.0}, {"date": "2014-10-31", "close": 0.66, "volume": 31482.0}, {"date": "2014-11-03", "close": 0.66, "volume": 14700.0}, {"date": "2014-11-04", "close": 0.65, "volume": 105400.0}, {"date": "2014-11-06", "close": 0.6, "volume": 30000.0}, {"date": "2014-11-07", "close": 0.6, "volume": 12400.0}, {"date": "2014-11-10", "close": 0.63, "volume": 100000.0}, {"date": "2014-11-13", "close": 0.6, "volume": 12300.0}, {"date": "2014-11-17", "close": 0.65, "volume": 106500.0}, {"date": "2014-11-18", "close": 0.63, "volume": 20000.0}, {"date": "2014-11-19", "close": 0.63, "volume": 4100.0}, {"date": "2014-11-21", "close": 0.65, "volume": 74000.0}, {"date": "2014-11-26", "close": 0.65, "volume": 10000.0}, {"date": "2014-11-27", "close": 0.6, "volume": 5007.0}, {"date": "2014-11-28", "close": 0.6, "volume": 4993.0}, {"date": "2014-12-02", "close": 0.6, "volume": 10000.0}, {"date": "2014-12-03", "close": 0.6, "volume": 8000.0}, {"date": "2014-12-05", "close": 0.62, "volume": 2000.0}, {"date": "2014-12-08", "close": 0.62, "volume": 4689.0}, {"date": "2014-12-09", "close": 0.6, "volume": 9311.0}, {"date": "2014-12-10", "close": 0.645, "volume": 2676.0}, {"date": "2014-12-12", "close": 0.65, "volume": 69000.0}, {"date": "2014-12-18", "close": 0.61, "volume": 1820.0}, {"date": "2014-12-22", "close": 0.64, "volume": 7600.0}, {"date": "2014-12-24", "close": 0.64, "volume": 30000.0}, {"date": "2014-12-30", "close": 0.65, "volume": 103843.0}, {"date": "2014-12-31", "close": 0.67, "volume": 10000.0}, {"date": "2015-01-02", "close": 0.69, "volume": 13500.0}, {"date": "2015-01-05", "close": 0.7, "volume": 10260.0}, {"date": "2015-01-06", "close": 0.75, "volume": 19180.0}, {"date": "2015-01-07", "close": 0.79, "volume": 30000.0}, {"date": "2015-01-08", "close": 0.75, "volume": 5007.0}, {"date": "2015-01-09", "close": 0.71, "volume": 361000.0}, {"date": "2015-01-12", "close": 0.79, "volume": 50898.0}, {"date": "2015-01-13", "close": 0.795, "volume": 7577.0}, {"date": "2015-01-14", "close": 0.91, "volume": 123200.0}, {"date": "2015-01-15", "close": 1.11, "volume": 143285.0}, {"date": "2015-01-16", "close": 1.03, "volume": 21982.0}, {"date": "2015-01-19", "close": 1.0, "volume": 83485.0}, {"date": "2015-01-20", "close": 1.06, "volume": 509020.0}, {"date": "2015-01-21", "close": 1.03, "volume": 12500.0}, {"date": "2015-01-22", "close": 1.05, "volume": 40600.0}, {"date": "2015-01-23", "close": 0.99, "volume": 7500.0}, {"date": "2015-01-27", "close": 0.97, "volume": 21000.0}, {"date": "2015-01-28", "close": 0.95, "volume": 2600.0}, {"date": "2015-01-30", "close": 0.975, "volume": 25387.0}, {"date": "2015-02-03", "close": 0.975, "volume": 500.0}, {"date": "2015-02-04", "close": 0.91, "volume": 4852.0}, {"date": "2015-02-05", "close": 0.91, "volume": 2794.0}, {"date": "2015-02-06", "close": 0.9, "volume": 6750.0}, {"date": "2015-02-09", "close": 0.98, "volume": 96069.0}, {"date": "2015-02-11", "close": 0.95, "volume": 2000.0}, {"date": "2015-02-13", "close": 0.97, "volume": 200000.0}, {"date": "2015-02-16", "close": 1.0, "volume": 9987.0}, {"date": "2015-02-17", "close": 0.99, "volume": 2000.0}, {"date": "2015-02-18", "close": 0.98, "volume": 80500.0}, {"date": "2015-02-19", "close": 0.98, "volume": 150463.0}, {"date": "2015-02-23", "close": 1.04, "volume": 16900.0}, {"date": "2015-02-24", "close": 1.12, "volume": 38000.0}, {"date": "2015-02-25", "close": 1.16, "volume": 50000.0}, {"date": "2015-02-26", "close": 1.2, "volume": 73000.0}, {"date": "2015-02-27", "close": 1.2, "volume": 16725.0}, {"date": "2015-03-02", "close": 1.3, "volume": 115273.0}, {"date": "2015-03-03", "close": 1.365, "volume": 35196.0}, {"date": "2015-03-04", "close": 1.34, "volume": 31529.0}, {"date": "2015-03-05", "close": 1.325, "volume": 26200.0}, {"date": "2015-03-06", "close": 1.34, "volume": 18500.0}, {"date": "2015-03-09", "close": 1.3, "volume": 49200.0}, {"date": "2015-03-10", "close": 1.34, "volume": 115226.0}, {"date": "2015-03-11", "close": 1.3, "volume": 82175.0}, {"date": "2015-03-12", "close": 1.34, "volume": 49726.0}, {"date": "2015-03-13", "close": 1.36, "volume": 39000.0}, {"date": "2015-03-17", "close": 1.34, "volume": 274.0}, {"date": "2015-03-18", "close": 1.2, "volume": 26264.0}, {"date": "2015-03-20", "close": 1.26, "volume": 15000.0}, {"date": "2015-03-23", "close": 1.3, "volume": 50000.0}, {"date": "2015-03-24", "close": 1.25, "volume": 1815000.0}, {"date": "2015-03-26", "close": 1.34, "volume": 21288.0}, {"date": "2015-03-27", "close": 1.36, "volume": 23500.0}, {"date": "2015-03-30", "close": 1.36, "volume": 60000.0}, {"date": "2015-03-31", "close": 1.3, "volume": 99092.0}, {"date": "2015-04-02", "close": 1.4, "volume": 32900.0}, {"date": "2015-04-07", "close": 1.45, "volume": 15200.0}, {"date": "2015-04-08", "close": 1.6, "volume": 68769.0}, {"date": "2015-04-09", "close": 1.65, "volume": 129250.0}, {"date": "2015-04-10", "close": 1.65, "volume": 157058.0}, {"date": "2015-04-13", "close": 1.62, "volume": 2000.0}, {"date": "2015-04-14", "close": 1.6, "volume": 16250.0}, {"date": "2015-04-15", "close": 1.65, "volume": 31500.0}, {"date": "2015-04-16", "close": 1.6, "volume": 81947.0}, {"date": "2015-04-17", "close": 1.6, "volume": 25000.0}, {"date": "2015-04-20", "close": 1.65, "volume": 1252129.0}, {"date": "2015-04-27", "close": 1.6, "volume": 1600.0}, {"date": "2015-04-28", "close": 1.6, "volume": 6250.0}, {"date": "2015-04-29", "close": 1.6, "volume": 25000.0}, {"date": "2015-05-01", "close": 1.6, "volume": 50000.0}, {"date": "2015-05-04", "close": 1.6, "volume": 50000.0}, {"date": "2015-05-05", "close": 1.62, "volume": 1000.0}, {"date": "2015-05-06", "close": 1.58, "volume": 3707.0}, {"date": "2015-05-07", "close": 1.6, "volume": 50000.0}, {"date": "2015-05-08", "close": 1.6, "volume": 63167.0}, {"date": "2015-05-11", "close": 1.6, "volume": 1500.0}, {"date": "2015-05-13", "close": 1.6, "volume": 1850.0}, {"date": "2015-05-18", "close": 1.57, "volume": 11829.0}, {"date": "2015-05-19", "close": 1.59, "volume": 113350.0}, {"date": "2015-05-20", "close": 1.6, "volume": 31000.0}, {"date": "2015-05-21", "close": 1.64, "volume": 73429.0}, {"date": "2015-05-22", "close": 1.64, "volume": 5000.0}, {"date": "2015-05-25", "close": 1.64, "volume": 69.0}, {"date": "2015-05-26", "close": 1.64, "volume": 63921.0}, {"date": "2015-05-27", "close": 1.66, "volume": 33873.0}, {"date": "2015-05-28", "close": 1.75, "volume": 72871.0}, {"date": "2015-05-29", "close": 1.835, "volume": 13590.0}, {"date": "2015-06-01", "close": 1.86, "volume": 10010.0}, {"date": "2015-06-02", "close": 1.85, "volume": 9429.0}, {"date": "2015-06-03", "close": 1.85, "volume": 2905.0}, {"date": "2015-06-09", "close": 1.85, "volume": 10437.0}, {"date": "2015-06-10", "close": 1.85, "volume": 2220.0}, {"date": "2015-06-11", "close": 1.85, "volume": 5045.0}, {"date": "2015-06-12", "close": 1.9, "volume": 49298.0}, {"date": "2015-06-15", "close": 1.9, "volume": 1000.0}, {"date": "2015-06-16", "close": 1.9, "volume": 49000.0}, {"date": "2015-06-17", "close": 1.89, "volume": 2000.0}, {"date": "2015-06-18", "close": 1.89, "volume": 2500.0}, {"date": "2015-06-19", "close": 1.89, "volume": 17100.0}, {"date": "2015-06-22", "close": 1.87, "volume": 10000.0}, {"date": "2015-06-25", "close": 1.87, "volume": 11008.0}, {"date": "2015-06-29", "close": 1.87, "volume": 12545.0}, {"date": "2015-06-30", "close": 2.0, "volume": 200.0}, {"date": "2015-07-01", "close": 2.0, "volume": 1690.0}, {"date": "2015-07-02", "close": 2.0, "volume": 103427.0}, {"date": "2015-07-03", "close": 2.0, "volume": 825.0}, {"date": "2015-07-06", "close": 2.05, "volume": 500.0}, {"date": "2015-07-07", "close": 2.16, "volume": 59026.0}, {"date": "2015-07-08", "close": 2.24, "volume": 6098.0}, {"date": "2015-07-09", "close": 2.21, "volume": 8079.0}, {"date": "2015-07-10", "close": 2.13, "volume": 12946.0}, {"date": "2015-07-13", "close": 2.1, "volume": 76142.0}, {"date": "2015-07-14", "close": 2.06, "volume": 14813.0}, {"date": "2015-07-15", "close": 2.06, "volume": 2500.0}, {"date": "2015-07-16", "close": 2.1, "volume": 2950.0}, {"date": "2015-07-17", "close": 2.06, "volume": 700.0}, {"date": "2015-07-20", "close": 1.93, "volume": 17066.0}, {"date": "2015-07-21", "close": 1.88, "volume": 13444.0}, {"date": "2015-07-22", "close": 1.885, "volume": 4820.0}, {"date": "2015-07-23", "close": 1.87, "volume": 2552.0}, {"date": "2015-07-24", "close": 1.665, "volume": 51679.0}, {"date": "2015-07-27", "close": 1.605, "volume": 26786.0}, {"date": "2015-07-28", "close": 1.605, "volume": 3275.0}, {"date": "2015-07-29", "close": 1.645, "volume": 6250.0}, {"date": "2015-07-30", "close": 1.76, "volume": 13000.0}, {"date": "2015-07-31", "close": 1.83, "volume": 73160.0}, {"date": "2015-08-03", "close": 1.78, "volume": 4445.0}, {"date": "2015-08-04", "close": 1.78, "volume": 2250.0}, {"date": "2015-08-05", "close": 1.87, "volume": 16414.0}, {"date": "2015-08-10", "close": 1.78, "volume": 788.0}, {"date": "2015-08-13", "close": 1.85, "volume": 3000.0}, {"date": "2015-08-14", "close": 1.85, "volume": 500.0}, {"date": "2015-08-17", "close": 1.8, "volume": 3450.0}, {"date": "2015-08-19", "close": 1.71, "volume": 5465.0}, {"date": "2015-08-20", "close": 1.71, "volume": 325.0}, {"date": "2015-08-24", "close": 1.745, "volume": 250.0}, {"date": "2015-08-25", "close": 1.76, "volume": 500.0}, {"date": "2015-08-26", "close": 1.72, "volume": 5216.0}, {"date": "2015-08-31", "close": 1.75, "volume": 750000.0}, {"date": "2015-09-02", "close": 1.72, "volume": 4114.0}, {"date": "2015-09-03", "close": 1.72, "volume": 9998.0}, {"date": "2015-09-07", "close": 1.71, "volume": 281418.0}, {"date": "2015-09-08", "close": 1.71, "volume": 250000.0}, {"date": "2015-09-09", "close": 1.63, "volume": 26000.0}, {"date": "2015-09-10", "close": 1.58, "volume": 3929.0}, {"date": "2015-09-14", "close": 1.58, "volume": 1000.0}, {"date": "2015-09-16", "close": 1.6, "volume": 500.0}, {"date": "2015-09-17", "close": 1.63, "volume": 100.0}, {"date": "2015-09-18", "close": 1.51, "volume": 13835.0}, {"date": "2015-09-22", "close": 1.51, "volume": 1296.0}, {"date": "2015-09-25", "close": 1.7, "volume": 10010.0}, {"date": "2015-09-29", "close": 1.7, "volume": 301.0}, {"date": "2015-10-01", "close": 1.71, "volume": 163000.0}, {"date": "2015-10-02", "close": 1.71, "volume": 360000.0}, {"date": "2015-10-05", "close": 1.89, "volume": 6582.0}, {"date": "2015-10-08", "close": 1.9, "volume": 2800.0}, {"date": "2015-10-15", "close": 1.87, "volume": 18945.0}, {"date": "2015-10-16", "close": 1.75, "volume": 2062.0}, {"date": "2015-10-19", "close": 1.7, "volume": 19498.0}, {"date": "2015-10-20", "close": 1.63, "volume": 924.0}, {"date": "2015-10-21", "close": 1.6, "volume": 76.0}, {"date": "2015-10-23", "close": 1.63, "volume": 510.0}, {"date": "2015-10-26", "close": 1.63, "volume": 100.0}, {"date": "2015-10-27", "close": 1.6, "volume": 1145.0}, {"date": "2015-11-04", "close": 1.55, "volume": 5564.0}, {"date": "2015-11-05", "close": 1.71, "volume": 1798.0}, {"date": "2015-11-18", "close": 1.35, "volume": 4633.0}, {"date": "2015-11-19", "close": 1.4, "volume": 3339.0}, {"date": "2015-11-23", "close": 1.53, "volume": 400.0}, {"date": "2015-12-03", "close": 1.45, "volume": 2028.0}, {"date": "2015-12-04", "close": 1.4, "volume": 72.0}, {"date": "2015-12-07", "close": 1.4, "volume": 18407.0}, {"date": "2015-12-16", "close": 1.4, "volume": 1016.0}, {"date": "2015-12-17", "close": 1.3, "volume": 701.0}, {"date": "2015-12-22", "close": 1.3, "volume": 8827.0}, {"date": "2015-12-23", "close": 1.3, "volume": 6250.0}, {"date": "2015-12-30", "close": 1.3, "volume": 2500.0}, {"date": "2016-01-04", "close": 1.3, "volume": 450.0}, {"date": "2016-01-06", "close": 1.31, "volume": 8780.0}, {"date": "2016-01-13", "close": 1.35, "volume": 20.0}, {"date": "2016-01-28", "close": 1.45, "volume": 1300.0}, {"date": "2016-02-09", "close": 1.5, "volume": 6620.0}, {"date": "2016-02-12", "close": 1.45, "volume": 100.0}, {"date": "2016-02-17", "close": 1.45, "volume": 10000.0}, {"date": "2016-02-22", "close": 1.45, "volume": 2000.0}, {"date": "2016-03-04", "close": 1.6, "volume": 11000.0}, {"date": "2016-03-09", "close": 1.6, "volume": 6000.0}, {"date": "2016-03-15", "close": 1.4, "volume": 1000.0}, {"date": "2016-03-17", "close": 1.4, "volume": 6000.0}, {"date": "2016-03-21", "close": 1.48, "volume": 1200.0}, {"date": "2016-03-22", "close": 1.62, "volume": 6000.0}, {"date": "2016-03-23", "close": 1.61, "volume": 5000.0}, {"date": "2016-03-24", "close": 1.6, "volume": 500.0}, {"date": "2016-04-06", "close": 1.545, "volume": 1297.0}, {"date": "2016-04-07", "close": 1.9, "volume": 105267.0}, {"date": "2016-04-08", "close": 1.7, "volume": 10500.0}, {"date": "2016-04-11", "close": 1.91, "volume": 51000.0}, {"date": "2016-04-12", "close": 1.96, "volume": 74930.0}, {"date": "2016-04-13", "close": 1.95, "volume": 63000.0}, {"date": "2016-04-14", "close": 2.01, "volume": 196463.0}, {"date": "2016-04-19", "close": 1.99, "volume": 30482.0}, {"date": "2016-04-21", "close": 1.86, "volume": 250.0}, {"date": "2016-04-27", "close": 2.0, "volume": 3304.0}, {"date": "2016-04-28", "close": 2.04, "volume": 5562.0}, {"date": "2016-04-29", "close": 2.04, "volume": 6750.0}, {"date": "2016-05-02", "close": 2.04, "volume": 38688.0}, {"date": "2016-05-03", "close": 2.15, "volume": 23240.0}, {"date": "2016-05-04", "close": 2.1, "volume": 1297.0}, {"date": "2016-05-06", "close": 2.2, "volume": 2820.0}, {"date": "2016-05-09", "close": 2.2, "volume": 5979.0}, {"date": "2016-05-10", "close": 2.45, "volume": 76171.0}, {"date": "2016-05-11", "close": 2.42, "volume": 22000.0}, {"date": "2016-05-12", "close": 2.39, "volume": 2715.0}, {"date": "2016-05-16", "close": 2.5, "volume": 9870.0}, {"date": "2016-05-17", "close": 2.45, "volume": 3000.0}, {"date": "2016-05-18", "close": 2.4, "volume": 2000.0}, {"date": "2016-05-19", "close": 2.4, "volume": 173.0}, {"date": "2016-05-20", "close": 2.7, "volume": 16420.0}, {"date": "2016-05-23", "close": 2.7, "volume": 4440.0}, {"date": "2016-05-24", "close": 2.67, "volume": 3000.0}, {"date": "2016-05-27", "close": 2.37, "volume": 10490.0}, {"date": "2016-05-30", "close": 2.41, "volume": 3510.0}, {"date": "2016-05-31", "close": 2.39, "volume": 3490.0}, {"date": "2016-06-02", "close": 2.3, "volume": 2000.0}, {"date": "2016-06-14", "close": 2.47, "volume": 1370.0}, {"date": "2016-06-15", "close": 2.5, "volume": 2000.0}, {"date": "2016-06-17", "close": 2.5, "volume": 2210.0}, {"date": "2016-06-21", "close": 2.5, "volume": 1219.0}, {"date": "2016-06-24", "close": 2.6, "volume": 1000.0}, {"date": "2016-06-28", "close": 2.2, "volume": 2000.0}, {"date": "2016-06-29", "close": 2.21, "volume": 8000.0}, {"date": "2016-06-30", "close": 2.2, "volume": 4000.0}, {"date": "2016-07-01", "close": 2.21, "volume": 1600.0}, {"date": "2016-07-04", "close": 2.2, "volume": 1990.0}, {"date": "2016-07-06", "close": 2.6, "volume": 3220.0}, {"date": "2016-07-07", "close": 2.69, "volume": 4926.0}, {"date": "2016-07-08", "close": 2.65, "volume": 1851.0}, {"date": "2016-07-11", "close": 2.75, "volume": 1500.0}, {"date": "2016-07-12", "close": 2.88, "volume": 15834.0}, {"date": "2016-07-14", "close": 2.88, "volume": 2776.0}, {"date": "2016-07-15", "close": 2.9, "volume": 1724.0}, {"date": "2016-07-21", "close": 2.77, "volume": 1000.0}, {"date": "2016-07-22", "close": 2.77, "volume": 1000.0}, {"date": "2016-07-28", "close": 2.78, "volume": 4760.0}, {"date": "2016-08-01", "close": 2.79, "volume": 1482.0}, {"date": "2016-08-02", "close": 2.79, "volume": 7046.0}, {"date": "2016-08-04", "close": 2.79, "volume": 476.0}, {"date": "2016-08-05", "close": 2.79, "volume": 1916.0}, {"date": "2016-08-08", "close": 2.78, "volume": 549.0}, {"date": "2016-08-09", "close": 2.78, "volume": 250.0}, {"date": "2016-08-10", "close": 2.8, "volume": 1831.0}, {"date": "2016-08-16", "close": 2.8, "volume": 179.0}, {"date": "2016-08-17", "close": 2.6, "volume": 1000.0}, {"date": "2016-08-18", "close": 2.8, "volume": 184.0}, {"date": "2016-09-28", "close": 2.27, "volume": 3700.0}, {"date": "2016-09-29", "close": 2.45, "volume": 4040.0}, {"date": "2016-09-30", "close": 2.4, "volume": 2090.0}, {"date": "2016-10-03", "close": 2.4, "volume": 179.0}, {"date": "2016-10-05", "close": 2.4, "volume": 200.0}, {"date": "2016-10-10", "close": 2.4, "volume": 31.0}, {"date": "2016-10-26", "close": 2.25, "volume": 925.0}, {"date": "2016-10-28", "close": 2.25, "volume": 1575.0}, {"date": "2016-11-01", "close": 2.25, "volume": 425.0}, {"date": "2016-11-02", "close": 2.2, "volume": 5000.0}, {"date": "2016-11-03", "close": 2.2, "volume": 500.0}, {"date": "2016-11-07", "close": 2.18, "volume": 4000.0}, {"date": "2016-11-08", "close": 2.18, "volume": 1000.0}, {"date": "2016-11-09", "close": 2.18, "volume": 4500.0}, {"date": "2016-11-10", "close": 2.2, "volume": 6000.0}, {"date": "2016-11-11", "close": 2.15, "volume": 4559.0}, {"date": "2016-11-14", "close": 2.15, "volume": 5941.0}, {"date": "2016-11-15", "close": 2.1, "volume": 10000.0}, {"date": "2016-11-16", "close": 1.9, "volume": 4800.0}, {"date": "2016-11-21", "close": 1.9, "volume": 13775.0}, {"date": "2016-11-23", "close": 1.9, "volume": 3000.0}, {"date": "2016-11-24", "close": 1.9, "volume": 1000.0}, {"date": "2016-11-29", "close": 1.9, "volume": 500.0}, {"date": "2016-12-05", "close": 1.85, "volume": 378.0}, {"date": "2016-12-06", "close": 1.85, "volume": 21347.0}, {"date": "2016-12-08", "close": 1.8, "volume": 20000.0}, {"date": "2016-12-13", "close": 1.6, "volume": 200.0}, {"date": "2016-12-14", "close": 1.725, "volume": 115000.0}, {"date": "2016-12-15", "close": 1.72, "volume": 1752.0}, {"date": "2016-12-16", "close": 1.65, "volume": 116752.0}, {"date": "2016-12-19", "close": 1.66, "volume": 6500.0}, {"date": "2016-12-21", "close": 1.65, "volume": 10000.0}, {"date": "2016-12-28", "close": 1.7, "volume": 1179.0}, {"date": "2016-12-30", "close": 1.65, "volume": 105.0}, {"date": "2017-01-06", "close": 1.62, "volume": 4042.0}, {"date": "2017-01-11", "close": 1.7, "volume": 5558.0}, {"date": "2017-01-18", "close": 1.72, "volume": 7800.0}, {"date": "2017-01-24", "close": 1.72, "volume": 5912.0}, {"date": "2017-01-25", "close": 1.75, "volume": 2800.0}, {"date": "2017-01-31", "close": 1.8, "volume": 800.0}, {"date": "2017-02-01", "close": 1.8, "volume": 1200.0}, {"date": "2017-02-07", "close": 1.91, "volume": 10354.0}, {"date": "2017-02-08", "close": 1.805, "volume": 1000.0}, {"date": "2017-02-09", "close": 1.91, "volume": 9429.0}, {"date": "2017-02-10", "close": 1.91, "volume": 12500.0}, {"date": "2017-02-14", "close": 1.995, "volume": 11963.0}, {"date": "2017-02-15", "close": 2.0, "volume": 5000.0}, {"date": "2017-02-16", "close": 2.0, "volume": 3000.0}, {"date": "2017-02-21", "close": 2.0, "volume": 7000.0}, {"date": "2017-02-22", "close": 2.1, "volume": 5000.0}, {"date": "2017-02-24", "close": 2.09, "volume": 478.0}, {"date": "2017-02-28", "close": 2.0, "volume": 291.0}, {"date": "2017-03-09", "close": 2.0, "volume": 620.0}, {"date": "2017-03-10", "close": 2.0, "volume": 1380.0}, {"date": "2017-03-14", "close": 2.0, "volume": 4870.0}, {"date": "2017-03-17", "close": 2.05, "volume": 1037.0}, {"date": "2017-03-20", "close": 2.0, "volume": 8000.0}, {"date": "2017-03-21", "close": 2.0, "volume": 1000.0}, {"date": "2017-03-22", "close": 2.0, "volume": 4001.0}, {"date": "2017-03-24", "close": 2.0, "volume": 10500.0}, {"date": "2017-03-31", "close": 2.0, "volume": 850.0}, {"date": "2017-04-03", "close": 2.03, "volume": 400.0}, {"date": "2017-04-27", "close": 2.0, "volume": 600.0}, {"date": "2017-04-28", "close": 2.0, "volume": 2500.0}, {"date": "2017-05-12", "close": 2.08, "volume": 19225.0}, {"date": "2017-05-22", "close": 2.05, "volume": 5000.0}, {"date": "2017-05-23", "close": 2.1, "volume": 32228.0}, {"date": "2017-05-26", "close": 2.1, "volume": 18728.0}, {"date": "2017-05-29", "close": 2.12, "volume": 6129.0}, {"date": "2017-06-02", "close": 2.1, "volume": 7000.0}, {"date": "2017-06-09", "close": 2.47, "volume": 25630.0}, {"date": "2017-06-13", "close": 2.8, "volume": 11000.0}, {"date": "2017-06-15", "close": 2.95, "volume": 22354.0}, {"date": "2017-06-16", "close": 2.95, "volume": 2000.0}, {"date": "2017-06-19", "close": 2.75, "volume": 15000.0}, {"date": "2017-06-20", "close": 2.78, "volume": 2500.0}, {"date": "2017-06-23", "close": 2.63, "volume": 6500.0}, {"date": "2017-06-26", "close": 2.68, "volume": 420.0}, {"date": "2017-06-27", "close": 2.7, "volume": 22558.0}, {"date": "2017-06-28", "close": 2.76, "volume": 3000.0}, {"date": "2017-06-29", "close": 3.0, "volume": 8650.0}, {"date": "2017-07-03", "close": 2.81, "volume": 6225.0}, {"date": "2017-07-04", "close": 2.85, "volume": 18355.0}, {"date": "2017-07-05", "close": 2.8, "volume": 2935.0}, {"date": "2017-07-13", "close": 2.8, "volume": 14061.0}, {"date": "2017-07-14", "close": 2.85, "volume": 3939.0}, {"date": "2017-07-17", "close": 2.4, "volume": 1500.0}, {"date": "2017-07-28", "close": 2.5, "volume": 460.0}, {"date": "2017-08-01", "close": 2.7, "volume": 453.0}, {"date": "2017-08-02", "close": 2.85, "volume": 350.0}, {"date": "2017-08-03", "close": 2.8, "volume": 1200.0}, {"date": "2017-08-07", "close": 2.8, "volume": 378.0}, {"date": "2017-08-08", "close": 2.9, "volume": 12333.0}, {"date": "2017-08-09", "close": 2.9, "volume": 670.0}, {"date": "2017-08-10", "close": 3.0, "volume": 7300.0}, {"date": "2017-08-11", "close": 3.05, "volume": 320.0}, {"date": "2017-08-16", "close": 3.05, "volume": 5521.0}, {"date": "2017-08-17", "close": 3.1, "volume": 7087.0}, {"date": "2017-08-18", "close": 3.1, "volume": 2697.0}, {"date": "2017-08-23", "close": 3.0, "volume": 8106.0}, {"date": "2017-08-24", "close": 3.08, "volume": 2368.0}, {"date": "2017-08-29", "close": 3.08, "volume": 19772.0}, {"date": "2017-09-04", "close": 3.1, "volume": 200.0}, {"date": "2017-09-06", "close": 3.2, "volume": 5175.0}, {"date": "2017-09-08", "close": 3.15, "volume": 2000.0}, {"date": "2017-09-11", "close": 3.19, "volume": 313.0}, {"date": "2017-09-14", "close": 3.15, "volume": 480.0}, {"date": "2017-09-22", "close": 3.15, "volume": 400.0}, {"date": "2017-09-29", "close": 3.16, "volume": 5000.0}, {"date": "2017-10-19", "close": 3.0, "volume": 10020.0}, {"date": "2017-11-01", "close": 2.8, "volume": 7000.0}, {"date": "2017-11-02", "close": 3.0, "volume": 5000.0}, {"date": "2017-11-03", "close": 3.0, "volume": 12348.0}, {"date": "2017-11-06", "close": 3.0, "volume": 230.0}, {"date": "2017-11-20", "close": 2.8, "volume": 320.0}, {"date": "2017-11-21", "close": 2.8, "volume": 6070.0}, {"date": "2017-11-22", "close": 2.95, "volume": 2230.0}, {"date": "2017-11-28", "close": 3.0, "volume": 740.0}, {"date": "2017-11-30", "close": 2.7, "volume": 2700.0}, {"date": "2017-12-04", "close": 2.9, "volume": 1000.0}, {"date": "2017-12-05", "close": 2.9, "volume": 8910.0}, {"date": "2017-12-12", "close": 2.91, "volume": 192.0}, {"date": "2017-12-14", "close": 2.78, "volume": 300.0}, {"date": "2017-12-18", "close": 2.65, "volume": 3363.0}, {"date": "2017-12-19", "close": 2.61, "volume": 7637.0}, {"date": "2017-12-20", "close": 2.55, "volume": 363.0}, {"date": "2017-12-22", "close": 2.55, "volume": 475.0}, {"date": "2017-12-27", "close": 2.91, "volume": 5336.0}, {"date": "2017-12-28", "close": 2.91, "volume": 5066.0}, {"date": "2018-01-12", "close": 2.8, "volume": 3575.0}, {"date": "2018-01-24", "close": 2.9, "volume": 2425.0}, {"date": "2018-01-29", "close": 2.65, "volume": 25569.0}, {"date": "2018-01-30", "close": 2.8, "volume": 350.0}, {"date": "2018-02-06", "close": 2.9, "volume": 81.0}, {"date": "2018-02-09", "close": 2.51, "volume": 2741.0}, {"date": "2018-02-13", "close": 2.8, "volume": 2461.0}, {"date": "2018-02-16", "close": 2.75, "volume": 500.0}, {"date": "2018-02-19", "close": 2.61, "volume": 12451.0}, {"date": "2018-02-20", "close": 2.61, "volume": 5250.0}, {"date": "2018-02-22", "close": 2.74, "volume": 4839.0}, {"date": "2018-02-27", "close": 2.81, "volume": 7000.0}, {"date": "2018-03-01", "close": 2.82, "volume": 1000.0}, {"date": "2018-03-06", "close": 2.64, "volume": 1070.0}, {"date": "2018-03-08", "close": 2.82, "volume": 4769.0}, {"date": "2018-03-09", "close": 2.61, "volume": 4800.0}, {"date": "2018-03-13", "close": 2.5, "volume": 6909.0}, {"date": "2018-03-19", "close": 1.5, "volume": 800.0}, {"date": "2018-03-22", "close": 2.5, "volume": 250.0}, {"date": "2018-03-27", "close": 2.5, "volume": 5000.0}, {"date": "2018-03-29", "close": 2.65, "volume": 9000.0}, {"date": "2018-04-04", "close": 2.7, "volume": 4613.0}, {"date": "2018-04-05", "close": 2.8, "volume": 5261.0}, {"date": "2018-04-16", "close": 2.8, "volume": 626.0}, {"date": "2018-04-23", "close": 2.8, "volume": 255.0}, {"date": "2018-04-27", "close": 2.8, "volume": 1064.0}, {"date": "2018-05-07", "close": 2.75, "volume": 1000.0}, {"date": "2018-06-06", "close": 2.75, "volume": 1685.0}, {"date": "2018-06-12", "close": 2.75, "volume": 144.0}, {"date": "2018-06-14", "close": 2.8, "volume": 288.0}, {"date": "2018-06-15", "close": 2.79, "volume": 160.0}, {"date": "2018-06-21", "close": 2.75, "volume": 38.0}, {"date": "2018-06-25", "close": 2.7, "volume": 181.0}, {"date": "2018-06-26", "close": 2.7, "volume": 500.0}, {"date": "2018-06-28", "close": 2.7, "volume": 670.0}, {"date": "2018-07-19", "close": 2.7, "volume": 1000.0}, {"date": "2018-07-24", "close": 2.5, "volume": 1000.0}, {"date": "2018-08-06", "close": 2.5, "volume": 315.0}, {"date": "2018-08-07", "close": 2.1, "volume": 4962.0}, {"date": "2018-08-09", "close": 2.11, "volume": 1100.0}, {"date": "2018-08-13", "close": 2.1, "volume": 10102.0}, {"date": "2018-08-15", "close": 2.11, "volume": 2500.0}, {"date": "2018-08-20", "close": 2.5, "volume": 728.0}, {"date": "2018-08-22", "close": 2.7, "volume": 14408.0}, {"date": "2018-08-23", "close": 2.7, "volume": 900.0}, {"date": "2018-08-27", "close": 2.7, "volume": 21129.0}, {"date": "2018-08-30", "close": 2.49, "volume": 800.0}, {"date": "2018-09-03", "close": 2.5, "volume": 837.0}, {"date": "2018-09-04", "close": 2.4, "volume": 1000.0}, {"date": "2018-09-05", "close": 2.4, "volume": 469.0}, {"date": "2018-09-13", "close": 2.25, "volume": 9948.0}, {"date": "2018-09-17", "close": 2.25, "volume": 7280.0}, {"date": "2018-09-18", "close": 2.35, "volume": 2150.0}, {"date": "2018-09-19", "close": 2.4, "volume": 2000.0}, {"date": "2018-09-20", "close": 3.8, "volume": 13444.0}, {"date": "2018-09-21", "close": 4.03, "volume": 33780.0}, {"date": "2018-09-24", "close": 4.5, "volume": 30198.0}, {"date": "2018-09-25", "close": 3.0, "volume": 6092.0}, {"date": "2018-09-26", "close": 2.78, "volume": 1811.0}, {"date": "2018-09-27", "close": 2.26, "volume": 15198.0}, {"date": "2018-10-02", "close": 2.3, "volume": 500.0}, {"date": "2018-10-03", "close": 2.26, "volume": 2500.0}, {"date": "2018-10-05", "close": 2.4, "volume": 20373.0}, {"date": "2018-10-08", "close": 2.5, "volume": 10025.0}, {"date": "2018-10-12", "close": 2.44, "volume": 3000.0}, {"date": "2018-10-15", "close": 2.2, "volume": 10000.0}, {"date": "2018-10-16", "close": 2.1, "volume": 830.0}, {"date": "2018-10-22", "close": 2.25, "volume": 3000.0}, {"date": "2018-10-23", "close": 2.25, "volume": 7000.0}, {"date": "2018-10-24", "close": 2.3, "volume": 9797.0}, {"date": "2018-10-25", "close": 2.3, "volume": 1003.0}, {"date": "2018-10-29", "close": 2.3, "volume": 260.0}, {"date": "2018-10-30", "close": 2.46, "volume": 6393.0}, {"date": "2018-10-31", "close": 2.3, "volume": 4500.0}, {"date": "2018-11-01", "close": 2.3, "volume": 653.0}, {"date": "2018-11-02", "close": 2.3, "volume": 7760.0}, {"date": "2018-11-07", "close": 2.3, "volume": 2880.0}, {"date": "2018-11-12", "close": 2.39, "volume": 3766.0}, {"date": "2018-11-13", "close": 2.43, "volume": 9234.0}, {"date": "2018-11-14", "close": 2.26, "volume": 6216.0}, {"date": "2018-11-15", "close": 2.15, "volume": 29189.0}, {"date": "2018-11-16", "close": 2.15, "volume": 14022.0}, {"date": "2018-11-19", "close": 2.15, "volume": 12600.0}, {"date": "2018-11-20", "close": 2.1, "volume": 9888.0}, {"date": "2018-11-21", "close": 2.08, "volume": 2000.0}, {"date": "2018-11-22", "close": 2.01, "volume": 230.0}, {"date": "2018-11-23", "close": 1.955, "volume": 25814.0}, {"date": "2018-11-27", "close": 1.95, "volume": 480.0}, {"date": "2018-11-28", "close": 1.95, "volume": 4795.0}, {"date": "2018-11-29", "close": 1.95, "volume": 6250.0}, {"date": "2018-12-03", "close": 1.94, "volume": 1500.0}, {"date": "2018-12-06", "close": 1.85, "volume": 2000.0}, {"date": "2018-12-12", "close": 1.9, "volume": 2526.0}, {"date": "2018-12-13", "close": 2.0, "volume": 32715.0}, {"date": "2018-12-17", "close": 2.0, "volume": 30000.0}, {"date": "2018-12-19", "close": 2.0, "volume": 5000.0}, {"date": "2018-12-21", "close": 2.0, "volume": 16494.0}, {"date": "2018-12-31", "close": 2.01, "volume": 7034.0}, {"date": "2019-01-02", "close": 2.0, "volume": 3345.0}, {"date": "2019-01-03", "close": 2.0, "volume": 17000.0}, {"date": "2019-01-04", "close": 1.99, "volume": 8839.0}, {"date": "2019-01-07", "close": 2.05, "volume": 11000.0}, {"date": "2019-01-10", "close": 2.0, "volume": 6000.0}, {"date": "2019-01-11", "close": 2.05, "volume": 2000.0}, {"date": "2019-01-14", "close": 2.03, "volume": 3000.0}, {"date": "2019-01-15", "close": 2.0, "volume": 5000.0}, {"date": "2019-01-16", "close": 2.0, "volume": 3000.0}, {"date": "2019-01-24", "close": 2.06, "volume": 260.0}, {"date": "2019-01-29", "close": 1.95, "volume": 2000.0}, {"date": "2019-01-30", "close": 1.93, "volume": 4300.0}, {"date": "2019-01-31", "close": 1.95, "volume": 3000.0}, {"date": "2019-02-04", "close": 1.945, "volume": 1388.0}, {"date": "2019-02-05", "close": 1.95, "volume": 5940.0}, {"date": "2019-02-07", "close": 1.96, "volume": 2500.0}, {"date": "2019-02-08", "close": 1.92, "volume": 3988.0}, {"date": "2019-02-11", "close": 1.8, "volume": 4622.0}, {"date": "2019-02-12", "close": 1.785, "volume": 4122.0}, {"date": "2019-02-19", "close": 1.78, "volume": 13167.0}, {"date": "2019-02-20", "close": 1.775, "volume": 20489.0}, {"date": "2019-02-21", "close": 1.76, "volume": 31601.0}, {"date": "2019-02-25", "close": 1.8, "volume": 38049.0}, {"date": "2019-02-26", "close": 1.795, "volume": 25094.0}, {"date": "2019-02-27", "close": 1.605, "volume": 48791.0}, {"date": "2019-02-28", "close": 1.695, "volume": 124430.0}, {"date": "2019-03-08", "close": 1.8, "volume": 10000.0}, {"date": "2019-03-11", "close": 1.9, "volume": 1890.0}, {"date": "2019-03-12", "close": 1.95, "volume": 6650.0}, {"date": "2019-03-13", "close": 2.1, "volume": 17500.0}, {"date": "2019-03-14", "close": 2.2, "volume": 2000.0}, {"date": "2019-03-15", "close": 2.21, "volume": 1.0}, {"date": "2019-03-18", "close": 2.3, "volume": 16988.0}, {"date": "2019-03-19", "close": 2.35, "volume": 17688.0}, {"date": "2019-03-20", "close": 2.55, "volume": 7333.0}, {"date": "2019-03-21", "close": 2.5, "volume": 308.0}, {"date": "2019-03-22", "close": 2.54, "volume": 12037.0}, {"date": "2019-03-25", "close": 2.65, "volume": 4678.0}, {"date": "2019-03-26", "close": 2.53, "volume": 2809.0}, {"date": "2019-03-27", "close": 2.5, "volume": 33812.0}, {"date": "2019-03-28", "close": 2.495, "volume": 6803.0}, {"date": "2019-03-29", "close": 2.48, "volume": 251.0}, {"date": "2019-04-01", "close": 2.29, "volume": 12615.0}, {"date": "2019-04-02", "close": 2.3, "volume": 1320.0}, {"date": "2019-04-03", "close": 2.3, "volume": 2578.0}, {"date": "2019-04-04", "close": 2.3, "volume": 5165.0}, {"date": "2019-04-05", "close": 2.27, "volume": 6200.0}, {"date": "2019-04-08", "close": 2.25, "volume": 53573.0}, {"date": "2019-04-10", "close": 2.26, "volume": 40.0}, {"date": "2019-04-11", "close": 2.3, "volume": 2500.0}, {"date": "2019-04-12", "close": 2.3, "volume": 515.0}, {"date": "2019-04-16", "close": 2.3, "volume": 265.0}, {"date": "2019-04-17", "close": 2.3, "volume": 50.0}, {"date": "2019-04-23", "close": 2.25, "volume": 15000.0}, {"date": "2019-04-24", "close": 2.3, "volume": 10483.0}, {"date": "2019-04-26", "close": 2.3, "volume": 2550.0}, {"date": "2019-05-03", "close": 2.42, "volume": 4232.0}, {"date": "2019-05-06", "close": 2.31, "volume": 1992.0}, {"date": "2019-05-08", "close": 2.4, "volume": 4071.0}, {"date": "2019-05-10", "close": 2.36, "volume": 3500.0}, {"date": "2019-05-14", "close": 2.39, "volume": 997.0}, {"date": "2019-05-15", "close": 2.3, "volume": 22720.0}, {"date": "2019-05-16", "close": 2.3, "volume": 4312.0}, {"date": "2019-05-17", "close": 2.37, "volume": 18558.0}, {"date": "2019-05-20", "close": 2.41, "volume": 4987.0}, {"date": "2019-05-22", "close": 2.5, "volume": 639.0}, {"date": "2019-05-23", "close": 2.55, "volume": 2498.0}, {"date": "2019-05-24", "close": 2.51, "volume": 3986.0}, {"date": "2019-05-27", "close": 2.58, "volume": 1987.0}, {"date": "2019-05-28", "close": 2.7, "volume": 185.0}, {"date": "2019-05-29", "close": 2.94, "volume": 5931.0}, {"date": "2019-05-30", "close": 2.94, "volume": 2210.0}, {"date": "2019-05-31", "close": 2.95, "volume": 1393.0}, {"date": "2019-06-03", "close": 3.0, "volume": 4833.0}, {"date": "2019-06-04", "close": 3.05, "volume": 1580.0}, {"date": "2019-06-05", "close": 3.05, "volume": 8200.0}, {"date": "2019-06-06", "close": 3.03, "volume": 257.0}, {"date": "2019-06-07", "close": 3.05, "volume": 2837.0}, {"date": "2019-06-11", "close": 3.1, "volume": 22141.0}, {"date": "2019-06-12", "close": 3.15, "volume": 7200.0}, {"date": "2019-06-13", "close": 3.1, "volume": 17300.0}, {"date": "2019-06-17", "close": 3.2, "volume": 500.0}, {"date": "2019-06-19", "close": 2.8, "volume": 9035.0}, {"date": "2019-06-20", "close": 3.0, "volume": 250.0}, {"date": "2019-06-21", "close": 3.0, "volume": 618.0}, {"date": "2019-06-24", "close": 3.25, "volume": 8137.0}, {"date": "2019-06-25", "close": 3.28, "volume": 19750.0}, {"date": "2019-06-26", "close": 3.28, "volume": 1478.0}, {"date": "2019-07-01", "close": 3.35, "volume": 11425.0}, {"date": "2019-07-02", "close": 3.35, "volume": 150.0}, {"date": "2019-07-03", "close": 3.32, "volume": 11016.0}, {"date": "2019-07-04", "close": 3.32, "volume": 2497.0}, {"date": "2019-07-05", "close": 3.31, "volume": 3.0}, {"date": "2019-07-08", "close": 3.1, "volume": 1095.0}, {"date": "2019-07-09", "close": 3.1, "volume": 2606.0}, {"date": "2019-07-10", "close": 3.17, "volume": 200.0}, {"date": "2019-07-12", "close": 3.17, "volume": 313.0}, {"date": "2019-07-15", "close": 3.21, "volume": 7343.0}, {"date": "2019-07-16", "close": 3.2, "volume": 47319.0}, {"date": "2019-07-17", "close": 3.1, "volume": 15275.0}, {"date": "2019-07-19", "close": 3.21, "volume": 4122.0}, {"date": "2019-07-22", "close": 3.25, "volume": 6141.0}, {"date": "2019-07-23", "close": 3.24, "volume": 9623.0}, {"date": "2019-07-24", "close": 3.29, "volume": 350.0}, {"date": "2019-07-25", "close": 3.3, "volume": 6800.0}, {"date": "2019-07-26", "close": 3.3, "volume": 4480.0}, {"date": "2019-07-30", "close": 3.3, "volume": 1901.0}, {"date": "2019-07-31", "close": 3.3, "volume": 2500.0}, {"date": "2019-08-01", "close": 3.3, "volume": 597.0}, {"date": "2019-08-02", "close": 3.3, "volume": 300.0}, {"date": "2019-08-05", "close": 3.28, "volume": 7184.0}, {"date": "2019-08-06", "close": 3.3, "volume": 2803.0}, {"date": "2019-08-07", "close": 3.26, "volume": 16335.0}, {"date": "2019-08-08", "close": 3.2, "volume": 29286.0}, {"date": "2019-08-09", "close": 3.2, "volume": 5989.0}, {"date": "2019-08-12", "close": 3.5, "volume": 7000.0}, {"date": "2019-08-13", "close": 3.26, "volume": 8709.0}, {"date": "2019-08-15", "close": 3.28, "volume": 2225.0}, {"date": "2019-08-16", "close": 3.3, "volume": 1290.0}, {"date": "2019-08-19", "close": 3.19, "volume": 4032.0}, {"date": "2019-08-20", "close": 3.01, "volume": 20393.0}, {"date": "2019-08-21", "close": 3.0, "volume": 14019.0}, {"date": "2019-08-22", "close": 3.04, "volume": 9490.0}, {"date": "2019-08-26", "close": 3.05, "volume": 2148.0}, {"date": "2019-08-28", "close": 3.25, "volume": 4592.0}, {"date": "2019-08-29", "close": 3.25, "volume": 99.0}, {"date": "2019-08-30", "close": 3.2, "volume": 1525.0}, {"date": "2019-09-02", "close": 3.1, "volume": 7950.0}, {"date": "2019-09-03", "close": 3.01, "volume": 2089.0}, {"date": "2019-09-04", "close": 3.01, "volume": 2836.0}, {"date": "2019-09-05", "close": 3.14, "volume": 700.0}, {"date": "2019-09-06", "close": 3.13, "volume": 1323.0}, {"date": "2019-09-10", "close": 3.14, "volume": 12711.0}, {"date": "2019-09-11", "close": 3.1, "volume": 700.0}, {"date": "2019-09-13", "close": 3.14, "volume": 4000.0}, {"date": "2019-09-16", "close": 3.14, "volume": 4000.0}, {"date": "2019-09-17", "close": 3.2, "volume": 48985.0}, {"date": "2019-09-20", "close": 3.2, "volume": 1302.0}, {"date": "2019-09-23", "close": 3.15, "volume": 43047.0}, {"date": "2019-09-25", "close": 3.1, "volume": 7000.0}, {"date": "2019-09-26", "close": 3.05, "volume": 1000.0}, {"date": "2019-09-27", "close": 3.04, "volume": 20800.0}, {"date": "2019-09-30", "close": 3.01, "volume": 7500.0}, {"date": "2019-10-01", "close": 3.01, "volume": 1622.0}, {"date": "2019-10-02", "close": 3.0, "volume": 2700.0}, {"date": "2019-10-03", "close": 3.04, "volume": 5934.0}, {"date": "2019-10-04", "close": 3.04, "volume": 4000.0}, {"date": "2019-10-07", "close": 3.15, "volume": 10353.0}, {"date": "2019-10-08", "close": 3.11, "volume": 16754.0}, {"date": "2019-10-09", "close": 3.12, "volume": 20724.0}, {"date": "2019-10-10", "close": 3.02, "volume": 6119.0}, {"date": "2019-10-11", "close": 3.0, "volume": 2000.0}, {"date": "2019-10-14", "close": 2.97, "volume": 3000.0}, {"date": "2019-10-15", "close": 2.91, "volume": 1282.0}, {"date": "2019-10-16", "close": 2.91, "volume": 706.0}, {"date": "2019-10-17", "close": 2.91, "volume": 958.0}, {"date": "2019-10-18", "close": 2.92, "volume": 200.0}, {"date": "2019-10-21", "close": 3.02, "volume": 5367.0}, {"date": "2019-10-23", "close": 2.82, "volume": 29089.0}, {"date": "2019-10-24", "close": 2.84, "volume": 6973.0}, {"date": "2019-10-25", "close": 3.0, "volume": 51000.0}, {"date": "2019-11-01", "close": 2.82, "volume": 9985.0}, {"date": "2019-11-04", "close": 2.58, "volume": 18133.0}, {"date": "2019-11-05", "close": 2.7, "volume": 11660.0}, {"date": "2019-11-08", "close": 2.5, "volume": 25000.0}, {"date": "2019-11-11", "close": 2.52, "volume": 7300.0}, {"date": "2019-11-12", "close": 2.55, "volume": 3890.0}, {"date": "2019-11-14", "close": 2.59, "volume": 270.0}, {"date": "2019-11-19", "close": 2.6, "volume": 190.0}, {"date": "2019-11-20", "close": 2.51, "volume": 5784.0}, {"date": "2019-11-21", "close": 2.5, "volume": 691.0}, {"date": "2019-11-22", "close": 2.5, "volume": 396.0}, {"date": "2019-11-26", "close": 2.5, "volume": 1308.0}, {"date": "2019-11-27", "close": 2.51, "volume": 1016.0}, {"date": "2019-11-28", "close": 2.5, "volume": 11772.0}, {"date": "2019-12-02", "close": 2.34, "volume": 9082.0}, {"date": "2019-12-03", "close": 2.34, "volume": 1487.0}, {"date": "2019-12-04", "close": 2.36, "volume": 1988.0}, {"date": "2019-12-05", "close": 2.36, "volume": 3466.0}, {"date": "2019-12-06", "close": 2.25, "volume": 9514.0}, {"date": "2019-12-09", "close": 2.18, "volume": 3774.0}, {"date": "2019-12-11", "close": 2.42, "volume": 2376.0}, {"date": "2019-12-12", "close": 2.43, "volume": 11799.0}, {"date": "2019-12-13", "close": 2.4, "volume": 181.0}, {"date": "2019-12-16", "close": 2.4, "volume": 1162.0}, {"date": "2019-12-17", "close": 2.35, "volume": 5075.0}, {"date": "2019-12-20", "close": 2.35, "volume": 747.0}, {"date": "2019-12-23", "close": 2.24, "volume": 73721.0}, {"date": "2019-12-27", "close": 2.43, "volume": 225.0}, {"date": "2019-12-30", "close": 2.36, "volume": 2809.0}, {"date": "2020-01-02", "close": 2.35, "volume": 2162.0}, {"date": "2020-01-03", "close": 2.45, "volume": 19800.0}, {"date": "2020-01-06", "close": 2.47, "volume": 2500.0}, {"date": "2020-01-07", "close": 2.45, "volume": 610.0}, {"date": "2020-01-08", "close": 2.45, "volume": 366.0}, {"date": "2020-01-09", "close": 2.21, "volume": 10079.0}, {"date": "2020-01-14", "close": 2.34, "volume": 4519.0}, {"date": "2020-01-15", "close": 2.35, "volume": 2554.0}, {"date": "2020-01-16", "close": 2.27, "volume": 3000.0}, {"date": "2020-01-17", "close": 2.28, "volume": 1109.0}, {"date": "2020-01-20", "close": 2.33, "volume": 16849.0}, {"date": "2020-01-21", "close": 2.33, "volume": 5883.0}, {"date": "2020-01-22", "close": 2.33, "volume": 6321.0}, {"date": "2020-01-23", "close": 2.33, "volume": 2869.0}, {"date": "2020-01-24", "close": 2.32, "volume": 498.0}, {"date": "2020-01-28", "close": 2.31, "volume": 23401.0}, {"date": "2020-01-30", "close": 2.35, "volume": 2616.0}, {"date": "2020-01-31", "close": 2.35, "volume": 425.0}, {"date": "2020-02-03", "close": 2.11, "volume": 44977.0}, {"date": "2020-02-04", "close": 2.02, "volume": 11406.0}, {"date": "2020-02-05", "close": 2.09, "volume": 879.0}, {"date": "2020-02-06", "close": 2.19, "volume": 2429.0}, {"date": "2020-02-07", "close": 2.25, "volume": 1918.0}, {"date": "2020-02-10", "close": 2.3, "volume": 6907.0}, {"date": "2020-02-11", "close": 2.29, "volume": 5721.0}, {"date": "2020-02-12", "close": 2.24, "volume": 2150.0}, {"date": "2020-02-13", "close": 2.25, "volume": 11411.0}, {"date": "2020-02-14", "close": 2.2, "volume": 500.0}, {"date": "2020-02-17", "close": 2.15, "volume": 465.0}, {"date": "2020-02-18", "close": 2.2, "volume": 2700.0}, {"date": "2020-02-20", "close": 2.15, "volume": 9117.0}, {"date": "2020-02-21", "close": 2.16, "volume": 5960.0}, {"date": "2020-02-24", "close": 2.19, "volume": 10416.0}, {"date": "2020-02-26", "close": 2.15, "volume": 3768.0}, {"date": "2020-02-27", "close": 2.16, "volume": 2998.0}, {"date": "2020-02-28", "close": 2.02, "volume": 41038.0}, {"date": "2020-03-02", "close": 2.02, "volume": 495.0}, {"date": "2020-03-03", "close": 2.0, "volume": 840.0}, {"date": "2020-03-04", "close": 1.95, "volume": 5300.0}, {"date": "2020-03-05", "close": 2.05, "volume": 3392.0}, {"date": "2020-03-06", "close": 2.05, "volume": 10959.0}, {"date": "2020-03-09", "close": 2.0, "volume": 14500.0}, {"date": "2020-03-10", "close": 1.99, "volume": 3314.0}, {"date": "2020-03-11", "close": 1.9, "volume": 4186.0}, {"date": "2020-03-12", "close": 1.75, "volume": 700.0}, {"date": "2020-03-13", "close": 1.59, "volume": 49122.0}, {"date": "2020-03-16", "close": 1.5, "volume": 14436.0}, {"date": "2020-03-17", "close": 1.5, "volume": 3430.0}, {"date": "2020-03-18", "close": 1.6, "volume": 14267.0}, {"date": "2020-03-19", "close": 1.6, "volume": 1500.0}, {"date": "2020-03-20", "close": 1.6, "volume": 2839.0}, {"date": "2020-03-23", "close": 1.55, "volume": 141.0}, {"date": "2020-03-24", "close": 1.55, "volume": 5000.0}, {"date": "2020-03-25", "close": 1.7, "volume": 17640.0}, {"date": "2020-03-31", "close": 1.55, "volume": 1440.0}, {"date": "2020-04-01", "close": 1.55, "volume": 3750.0}, {"date": "2020-04-03", "close": 1.55, "volume": 1366.0}, {"date": "2020-04-06", "close": 1.7, "volume": 19218.0}, {"date": "2020-04-07", "close": 1.8, "volume": 7939.0}, {"date": "2020-04-08", "close": 1.8, "volume": 12023.0}, {"date": "2020-04-09", "close": 1.775, "volume": 3666.0}, {"date": "2020-04-14", "close": 1.8, "volume": 23070.0}, {"date": "2020-04-15", "close": 1.715, "volume": 3920.0}, {"date": "2020-04-16", "close": 1.715, "volume": 1000.0}, {"date": "2020-04-17", "close": 1.8, "volume": 5500.0}, {"date": "2020-04-20", "close": 1.7, "volume": 2444.0}, {"date": "2020-04-21", "close": 1.7, "volume": 1257.0}, {"date": "2020-04-22", "close": 1.7, "volume": 4690.0}, {"date": "2020-04-24", "close": 1.715, "volume": 39.0}, {"date": "2020-04-27", "close": 1.82, "volume": 3352.0}, {"date": "2020-04-28", "close": 1.85, "volume": 1436.0}, {"date": "2020-04-30", "close": 1.825, "volume": 6623.0}, {"date": "2020-05-04", "close": 1.755, "volume": 5265.0}, {"date": "2020-05-05", "close": 1.9, "volume": 4420.0}, {"date": "2020-05-06", "close": 1.9, "volume": 6250.0}, {"date": "2020-05-07", "close": 1.99, "volume": 500.0}, {"date": "2020-05-08", "close": 1.905, "volume": 7024.0}, {"date": "2020-05-11", "close": 1.985, "volume": 13831.0}, {"date": "2020-05-13", "close": 1.9, "volume": 8808.0}, {"date": "2020-05-14", "close": 1.95, "volume": 4340.0}, {"date": "2020-05-15", "close": 1.95, "volume": 791.0}, {"date": "2020-05-18", "close": 1.85, "volume": 2500.0}, {"date": "2020-05-19", "close": 1.9, "volume": 22311.0}, {"date": "2020-05-20", "close": 1.95, "volume": 18900.0}, {"date": "2020-05-21", "close": 1.92, "volume": 11532.0}, {"date": "2020-05-22", "close": 1.95, "volume": 15235.0}, {"date": "2020-05-25", "close": 1.98, "volume": 18746.0}, {"date": "2020-05-26", "close": 2.02, "volume": 5772.0}, {"date": "2020-05-28", "close": 2.06, "volume": 3856.0}, {"date": "2020-05-29", "close": 2.06, "volume": 3214.0}, {"date": "2020-06-01", "close": 2.06, "volume": 12013.0}, {"date": "2020-06-02", "close": 2.03, "volume": 12872.0}, {"date": "2020-06-03", "close": 1.91, "volume": 33614.0}, {"date": "2020-06-04", "close": 1.9, "volume": 9160.0}, {"date": "2020-06-05", "close": 1.95, "volume": 2856.0}, {"date": "2020-06-09", "close": 2.02, "volume": 23924.0}, {"date": "2020-06-10", "close": 2.02, "volume": 1432.0}, {"date": "2020-06-11", "close": 1.95, "volume": 15000.0}, {"date": "2020-06-12", "close": 2.01, "volume": 2220.0}, {"date": "2020-06-15", "close": 1.875, "volume": 5004.0}, {"date": "2020-06-16", "close": 1.88, "volume": 45.0}, {"date": "2020-06-17", "close": 2.0, "volume": 16461.0}, {"date": "2020-06-18", "close": 1.94, "volume": 370.0}, {"date": "2020-06-19", "close": 2.05, "volume": 2145.0}, {"date": "2020-06-23", "close": 2.0, "volume": 16280.0}, {"date": "2020-06-26", "close": 2.07, "volume": 2044.0}, {"date": "2020-06-30", "close": 2.06, "volume": 2439.0}, {"date": "2020-07-01", "close": 2.08, "volume": 3100.0}, {"date": "2020-07-06", "close": 2.03, "volume": 4800.0}, {"date": "2020-07-07", "close": 2.16, "volume": 3977.0}, {"date": "2020-07-08", "close": 2.17, "volume": 24635.0}, {"date": "2020-07-09", "close": 2.19, "volume": 3530.0}, {"date": "2020-07-10", "close": 2.1, "volume": 4104.0}, {"date": "2020-07-13", "close": 2.1, "volume": 1000.0}, {"date": "2020-07-16", "close": 2.08, "volume": 5000.0}, {"date": "2020-07-21", "close": 2.17, "volume": 2464.0}, {"date": "2020-07-22", "close": 2.16, "volume": 300.0}, {"date": "2020-07-23", "close": 2.16, "volume": 2758.0}, {"date": "2020-07-27", "close": 2.25, "volume": 19102.0}, {"date": "2020-07-28", "close": 2.35, "volume": 544.0}, {"date": "2020-07-29", "close": 2.38, "volume": 6922.0}, {"date": "2020-08-03", "close": 2.36, "volume": 36335.0}, {"date": "2020-08-06", "close": 2.2, "volume": 24725.0}, {"date": "2020-08-07", "close": 2.2, "volume": 34418.0}, {"date": "2020-08-10", "close": 2.17, "volume": 20707.0}, {"date": "2020-08-11", "close": 2.1, "volume": 21506.0}, {"date": "2020-08-12", "close": 2.15, "volume": 116603.0}, {"date": "2020-08-13", "close": 2.19, "volume": 303.0}, {"date": "2020-08-14", "close": 2.1, "volume": 3610.0}, {"date": "2020-08-17", "close": 2.1, "volume": 1500.0}, {"date": "2020-08-18", "close": 2.3, "volume": 815.0}, {"date": "2020-08-19", "close": 2.26, "volume": 9347.0}, {"date": "2020-08-20", "close": 2.26, "volume": 4764.0}, {"date": "2020-08-21", "close": 2.2, "volume": 5081.0}, {"date": "2020-08-24", "close": 2.2, "volume": 290696.0}, {"date": "2020-08-25", "close": 2.07, "volume": 1200.0}, {"date": "2020-08-26", "close": 2.0, "volume": 9118.0}, {"date": "2020-08-28", "close": 2.0, "volume": 5300.0}, {"date": "2020-08-31", "close": 2.1, "volume": 3500.0}, {"date": "2020-09-01", "close": 2.1, "volume": 11608.0}, {"date": "2020-09-02", "close": 2.1, "volume": 1000.0}, {"date": "2020-09-03", "close": 2.36, "volume": 40473.0}, {"date": "2020-09-04", "close": 2.06, "volume": 1672.0}, {"date": "2020-09-10", "close": 2.08, "volume": 6798.0}, {"date": "2020-09-11", "close": 2.06, "volume": 250.0}, {"date": "2020-09-16", "close": 2.11, "volume": 1925.0}, {"date": "2020-09-17", "close": 2.09, "volume": 1610.0}, {"date": "2020-09-18", "close": 1.98, "volume": 9500.0}, {"date": "2020-09-21", "close": 1.925, "volume": 2082.0}, {"date": "2020-09-22", "close": 1.95, "volume": 1000.0}, {"date": "2020-09-23", "close": 1.95, "volume": 10000.0}, {"date": "2020-09-24", "close": 1.98, "volume": 2210.0}, {"date": "2020-09-29", "close": 2.09, "volume": 1500.0}, {"date": "2020-10-05", "close": 1.93, "volume": 11760.0}, {"date": "2020-10-08", "close": 2.08, "volume": 8147.0}, {"date": "2020-10-09", "close": 2.08, "volume": 2293.0}, {"date": "2020-10-12", "close": 2.1, "volume": 21755.0}, {"date": "2020-10-13", "close": 2.3, "volume": 14752.0}, {"date": "2020-10-14", "close": 2.27, "volume": 6136.0}, {"date": "2020-10-15", "close": 2.3, "volume": 4468.0}, {"date": "2020-10-16", "close": 2.4, "volume": 46445.0}, {"date": "2020-10-19", "close": 2.44, "volume": 13876.0}, {"date": "2020-10-20", "close": 2.43, "volume": 4921.0}, {"date": "2020-10-21", "close": 2.33, "volume": 33673.0}, {"date": "2020-10-23", "close": 2.41, "volume": 13628.0}, {"date": "2020-10-26", "close": 2.41, "volume": 21251.0}, {"date": "2020-10-27", "close": 2.38, "volume": 2000.0}, {"date": "2020-10-28", "close": 2.4, "volume": 914.0}, {"date": "2020-10-29", "close": 2.34, "volume": 1740.0}, {"date": "2020-10-30", "close": 2.37, "volume": 7290.0}, {"date": "2020-11-02", "close": 2.4, "volume": 13998.0}, {"date": "2020-11-03", "close": 2.3, "volume": 6020.0}, {"date": "2020-11-04", "close": 2.35, "volume": 30787.0}, {"date": "2020-11-05", "close": 2.3, "volume": 4432.0}, {"date": "2020-11-06", "close": 2.39, "volume": 27802.0}, {"date": "2020-11-09", "close": 2.36, "volume": 36816.0}, {"date": "2020-11-10", "close": 2.37, "volume": 23080.0}, {"date": "2020-11-13", "close": 2.27, "volume": 100.0}, {"date": "2020-11-17", "close": 2.11, "volume": 598.0}, {"date": "2020-11-18", "close": 2.06, "volume": 28867.0}, {"date": "2020-11-19", "close": 2.01, "volume": 3326.0}, {"date": "2020-11-20", "close": 2.06, "volume": 6917.0}, {"date": "2020-11-24", "close": 2.02, "volume": 686.0}, {"date": "2020-11-25", "close": 1.97, "volume": 25151.0}, {"date": "2020-11-26", "close": 2.09, "volume": 5259.0}, {"date": "2020-11-27", "close": 1.94, "volume": 5259.0}, {"date": "2020-11-30", "close": 1.95, "volume": 4100.0}, {"date": "2020-12-01", "close": 2.05, "volume": 8595.0}, {"date": "2020-12-02", "close": 2.09, "volume": 500.0}, {"date": "2020-12-03", "close": 1.99, "volume": 13985.0}, {"date": "2020-12-04", "close": 1.895, "volume": 54549.0}, {"date": "2020-12-07", "close": 1.895, "volume": 961.0}, {"date": "2020-12-08", "close": 1.855, "volume": 24899.0}, {"date": "2020-12-09", "close": 1.895, "volume": 6222.0}, {"date": "2020-12-10", "close": 1.855, "volume": 6488.0}, {"date": "2020-12-11", "close": 1.9, "volume": 5732.0}, {"date": "2020-12-14", "close": 1.9, "volume": 1400.0}, {"date": "2020-12-15", "close": 1.85, "volume": 3440.0}, {"date": "2020-12-16", "close": 1.8, "volume": 10916.0}, {"date": "2020-12-17", "close": 1.8, "volume": 2182.0}, {"date": "2020-12-21", "close": 1.865, "volume": 2776.0}, {"date": "2020-12-22", "close": 1.81, "volume": 2040.0}, {"date": "2020-12-29", "close": 1.855, "volume": 450.0}, {"date": "2020-12-30", "close": 1.855, "volume": 200.0}, {"date": "2020-12-31", "close": 1.815, "volume": 4836.0}, {"date": "2021-01-04", "close": 1.785, "volume": 12662.0}, {"date": "2021-01-05", "close": 1.9, "volume": 4020.0}, {"date": "2021-01-08", "close": 1.895, "volume": 500.0}, {"date": "2021-01-11", "close": 1.8, "volume": 1495.0}, {"date": "2021-01-12", "close": 1.78, "volume": 12500.0}, {"date": "2021-01-14", "close": 1.8, "volume": 250.0}, {"date": "2021-01-15", "close": 1.8, "volume": 1820.0}, {"date": "2021-01-18", "close": 1.805, "volume": 580.0}, {"date": "2021-01-19", "close": 1.9, "volume": 278.0}, {"date": "2021-01-20", "close": 1.9, "volume": 2153.0}, {"date": "2021-01-29", "close": 1.76, "volume": 8776.0}, {"date": "2021-02-01", "close": 1.9, "volume": 10563.0}, {"date": "2021-02-02", "close": 1.9, "volume": 2631.0}, {"date": "2021-02-03", "close": 1.87, "volume": 310.0}, {"date": "2021-02-04", "close": 1.8, "volume": 560.0}, {"date": "2021-02-08", "close": 1.69, "volume": 4443.0}, {"date": "2021-02-09", "close": 1.7, "volume": 824.0}, {"date": "2021-02-12", "close": 1.75, "volume": 4000.0}, {"date": "2021-02-17", "close": 1.75, "volume": 502.0}, {"date": "2021-02-19", "close": 1.75, "volume": 3087.0}, {"date": "2021-02-22", "close": 1.79, "volume": 1552.0}, {"date": "2021-02-23", "close": 1.79, "volume": 2765.0}, {"date": "2021-02-24", "close": 1.61, "volume": 21929.0}, {"date": "2021-02-25", "close": 1.59, "volume": 5594.0}, {"date": "2021-03-02", "close": 1.59, "volume": 13859.0}, {"date": "2021-03-04", "close": 1.6, "volume": 10000.0}, {"date": "2021-03-05", "close": 1.6, "volume": 7819.0}, {"date": "2021-03-10", "close": 1.63, "volume": 6355.0}, {"date": "2021-03-11", "close": 1.75, "volume": 14996.0}, {"date": "2021-03-12", "close": 1.5, "volume": 54034.0}, {"date": "2021-03-15", "close": 1.5, "volume": 33109.0}, {"date": "2021-03-16", "close": 1.5, "volume": 21887.0}, {"date": "2021-03-17", "close": 1.55, "volume": 6050.0}, {"date": "2021-03-18", "close": 1.6, "volume": 500.0}, {"date": "2021-03-22", "close": 1.6, "volume": 300.0}, {"date": "2021-03-23", "close": 1.585, "volume": 2496.0}, {"date": "2021-03-24", "close": 1.53, "volume": 42185.0}, {"date": "2021-03-25", "close": 1.55, "volume": 1913955.0}, {"date": "2021-03-29", "close": 1.525, "volume": 3300.0}, {"date": "2021-03-31", "close": 1.5, "volume": 35060.0}, {"date": "2021-04-06", "close": 1.52, "volume": 500.0}, {"date": "2021-04-08", "close": 1.62, "volume": 6566.0}, {"date": "2021-04-09", "close": 1.62, "volume": 14409.0}, {"date": "2021-04-12", "close": 1.62, "volume": 854.0}, {"date": "2021-04-14", "close": 1.62, "volume": 345.0}, {"date": "2021-04-20", "close": 1.62, "volume": 263.0}, {"date": "2021-04-21", "close": 1.6, "volume": 127.0}, {"date": "2021-04-22", "close": 1.6, "volume": 9967.0}, {"date": "2021-04-23", "close": 1.58, "volume": 5.0}, {"date": "2021-04-27", "close": 1.55, "volume": 6688.0}, {"date": "2021-04-28", "close": 1.51, "volume": 3249465.0}, {"date": "2021-04-29", "close": 1.51, "volume": 10722.0}, {"date": "2021-04-30", "close": 1.42, "volume": 5323.0}, {"date": "2021-05-03", "close": 1.42, "volume": 995.0}, {"date": "2021-05-04", "close": 1.45, "volume": 700.0}, {"date": "2021-05-05", "close": 1.42, "volume": 284.0}, {"date": "2021-05-06", "close": 1.42, "volume": 964.0}, {"date": "2021-05-11", "close": 1.43, "volume": 10400.0}, {"date": "2021-05-12", "close": 1.425, "volume": 7017.0}, {"date": "2021-05-17", "close": 1.42, "volume": 1500.0}, {"date": "2021-05-18", "close": 1.44, "volume": 600.0}, {"date": "2021-05-20", "close": 1.45, "volume": 9932.0}, {"date": "2021-05-24", "close": 1.49, "volume": 67.0}, {"date": "2021-05-27", "close": 1.5, "volume": 5333.0}, {"date": "2021-06-02", "close": 1.37, "volume": 18000.0}, {"date": "2021-06-03", "close": 1.4, "volume": 14623.0}, {"date": "2021-06-09", "close": 1.435, "volume": 1441.0}, {"date": "2021-06-11", "close": 1.49, "volume": 103.0}, {"date": "2021-06-15", "close": 1.445, "volume": 4.0}, {"date": "2021-06-17", "close": 1.495, "volume": 4.0}, {"date": "2021-06-21", "close": 1.445, "volume": 761.0}, {"date": "2021-06-22", "close": 1.495, "volume": 5958.0}, {"date": "2021-06-23", "close": 1.445, "volume": 5442.0}, {"date": "2021-06-24", "close": 1.46, "volume": 3591.0}, {"date": "2021-06-25", "close": 1.46, "volume": 5890.0}, {"date": "2021-06-28", "close": 1.45, "volume": 1966.0}, {"date": "2021-06-29", "close": 1.49, "volume": 3056.0}, {"date": "2021-06-30", "close": 1.45, "volume": 5014.0}, {"date": "2021-07-01", "close": 1.48, "volume": 1.0}, {"date": "2021-07-02", "close": 1.48, "volume": 11.0}, {"date": "2021-07-06", "close": 1.45, "volume": 1515.0}, {"date": "2021-07-08", "close": 1.5, "volume": 19875.0}, {"date": "2021-07-12", "close": 1.455, "volume": 2000.0}, {"date": "2021-07-15", "close": 1.49, "volume": 5011.0}, {"date": "2021-07-16", "close": 1.49, "volume": 1000.0}, {"date": "2021-07-19", "close": 1.49, "volume": 14.0}, {"date": "2021-07-21", "close": 1.49, "volume": 3202.0}, {"date": "2021-07-22", "close": 1.52, "volume": 50600.0}, {"date": "2021-07-23", "close": 1.52, "volume": 22147.0}, {"date": "2021-07-26", "close": 1.5, "volume": 5600.0}, {"date": "2021-07-30", "close": 1.51, "volume": 11600.0}, {"date": "2021-08-02", "close": 1.51, "volume": 1000.0}, {"date": "2021-08-05", "close": 1.55, "volume": 100350.0}, {"date": "2021-08-09", "close": 1.55, "volume": 1004.0}, {"date": "2021-08-13", "close": 1.52, "volume": 1000.0}, {"date": "2021-08-16", "close": 1.52, "volume": 33.0}, {"date": "2021-08-17", "close": 1.52, "volume": 564.0}, {"date": "2021-08-19", "close": 1.52, "volume": 650.0}, {"date": "2021-08-23", "close": 1.52, "volume": 4.0}, {"date": "2021-08-25", "close": 1.455, "volume": 11434.0}, {"date": "2021-08-26", "close": 1.455, "volume": 100.0}, {"date": "2021-08-27", "close": 1.495, "volume": 1.0}, {"date": "2021-08-31", "close": 1.52, "volume": 14999.0}, {"date": "2021-09-01", "close": 1.47, "volume": 162.0}, {"date": "2021-09-03", "close": 1.47, "volume": 414.0}, {"date": "2021-09-06", "close": 1.455, "volume": 7500.0}, {"date": "2021-09-08", "close": 1.52, "volume": 2511.0}, {"date": "2021-09-09", "close": 1.455, "volume": 2852.0}, {"date": "2021-09-10", "close": 1.45, "volume": 148.0}, {"date": "2021-09-15", "close": 1.47, "volume": 496.0}, {"date": "2021-09-16", "close": 1.5, "volume": 4000.0}, {"date": "2021-09-17", "close": 1.52, "volume": 6578.0}, {"date": "2021-09-20", "close": 1.52, "volume": 50.0}, {"date": "2021-09-21", "close": 1.52, "volume": 1270.0}, {"date": "2021-09-23", "close": 1.46, "volume": 1000.0}, {"date": "2021-09-27", "close": 1.47, "volume": 5618.0}, {"date": "2021-09-28", "close": 1.475, "volume": 3238.0}, {"date": "2021-09-30", "close": 1.5, "volume": 11650.0}, {"date": "2021-10-04", "close": 1.535, "volume": 51474.0}, {"date": "2021-10-05", "close": 1.5, "volume": 422.0}, {"date": "2021-10-06", "close": 1.5, "volume": 942.0}, {"date": "2021-10-07", "close": 1.55, "volume": 10531.0}, {"date": "2021-10-08", "close": 1.55, "volume": 34838.0}, {"date": "2021-10-11", "close": 1.55, "volume": 1500.0}, {"date": "2021-10-13", "close": 1.48, "volume": 2957.0}, {"date": "2021-10-18", "close": 1.57, "volume": 44436.0}, {"date": "2021-10-19", "close": 1.57, "volume": 6650.0}, {"date": "2021-10-20", "close": 1.57, "volume": 79194.0}, {"date": "2021-10-21", "close": 1.61, "volume": 157630.0}, {"date": "2021-10-22", "close": 1.57, "volume": 60928.0}, {"date": "2021-10-25", "close": 1.565, "volume": 325.0}, {"date": "2021-10-26", "close": 1.565, "volume": 3000.0}, {"date": "2021-10-27", "close": 1.58, "volume": 15426.0}, {"date": "2021-10-28", "close": 1.58, "volume": 1000.0}, {"date": "2021-10-29", "close": 1.5, "volume": 20200.0}, {"date": "2021-11-01", "close": 1.5, "volume": 314.0}, {"date": "2021-11-02", "close": 1.4, "volume": 29686.0}, {"date": "2021-11-04", "close": 1.4, "volume": 9928.0}, {"date": "2021-11-05", "close": 1.4, "volume": 50.0}, {"date": "2021-11-15", "close": 1.54, "volume": 10927.0}, {"date": "2021-11-16", "close": 1.51, "volume": 832.0}, {"date": "2021-11-17", "close": 1.51, "volume": 731.0}, {"date": "2021-11-18", "close": 1.53, "volume": 9260.0}, {"date": "2021-11-19", "close": 1.525, "volume": 3931.0}, {"date": "2021-11-22", "close": 1.5, "volume": 346.0}, {"date": "2021-11-23", "close": 1.5, "volume": 1238.0}, {"date": "2021-11-25", "close": 1.455, "volume": 801.0}, {"date": "2021-11-29", "close": 1.49, "volume": 1308.0}, {"date": "2021-12-06", "close": 1.455, "volume": 3361.0}, {"date": "2021-12-07", "close": 1.46, "volume": 6671.0}, {"date": "2021-12-09", "close": 1.5, "volume": 554.0}, {"date": "2021-12-10", "close": 1.45, "volume": 1994.0}, {"date": "2021-12-13", "close": 1.45, "volume": 1118.0}, {"date": "2021-12-15", "close": 1.45, "volume": 324.0}, {"date": "2021-12-20", "close": 1.445, "volume": 9286.0}, {"date": "2021-12-22", "close": 1.41, "volume": 10095.0}, {"date": "2021-12-23", "close": 1.45, "volume": 4.0}, {"date": "2021-12-30", "close": 1.44, "volume": 65.0}, {"date": "2021-12-31", "close": 1.46, "volume": 480.0}, {"date": "2022-01-06", "close": 1.47, "volume": 999.0}, {"date": "2022-01-07", "close": 1.47, "volume": 594.0}, {"date": "2022-01-11", "close": 1.47, "volume": 1705.0}, {"date": "2022-01-12", "close": 1.46, "volume": 1924.0}, {"date": "2022-01-18", "close": 1.46, "volume": 858.0}, {"date": "2022-01-19", "close": 1.46, "volume": 786.0}, {"date": "2022-01-20", "close": 1.46, "volume": 3204.0}, {"date": "2022-01-21", "close": 1.45, "volume": 1300.0}, {"date": "2022-01-25", "close": 1.405, "volume": 17493.0}, {"date": "2022-01-31", "close": 1.45, "volume": 127.0}, {"date": "2022-02-02", "close": 1.515, "volume": 7838.0}, {"date": "2022-02-03", "close": 1.52, "volume": 4500.0}, {"date": "2022-02-04", "close": 1.525, "volume": 7.0}, {"date": "2022-02-07", "close": 1.53, "volume": 3838.0}, {"date": "2022-02-11", "close": 1.5, "volume": 2700.0}, {"date": "2022-02-14", "close": 1.5, "volume": 104.0}, {"date": "2022-02-15", "close": 1.5, "volume": 4.0}, {"date": "2022-02-16", "close": 1.43, "volume": 852.0}, {"date": "2022-02-23", "close": 1.56, "volume": 10006.0}, {"date": "2022-03-01", "close": 1.5, "volume": 132.0}, {"date": "2022-03-02", "close": 1.5, "volume": 700.0}, {"date": "2022-03-03", "close": 1.5, "volume": 4680.0}, {"date": "2022-03-04", "close": 1.465, "volume": 552.0}, {"date": "2022-03-07", "close": 1.515, "volume": 1320.0}, {"date": "2022-03-08", "close": 1.515, "volume": 3606.0}, {"date": "2022-03-09", "close": 1.56, "volume": 15017.0}, {"date": "2022-03-10", "close": 1.56, "volume": 7146.0}, {"date": "2022-03-11", "close": 1.55, "volume": 20035.0}, {"date": "2022-03-15", "close": 1.55, "volume": 2.0}, {"date": "2022-03-16", "close": 1.56, "volume": 36474.0}, {"date": "2022-03-17", "close": 1.55, "volume": 43127.0}, {"date": "2022-03-18", "close": 1.565, "volume": 885.0}, {"date": "2022-03-21", "close": 1.58, "volume": 44084.0}, {"date": "2022-03-22", "close": 1.58, "volume": 11523.0}, {"date": "2022-03-23", "close": 1.57, "volume": 323.0}, {"date": "2022-03-25", "close": 1.58, "volume": 3937.0}, {"date": "2022-03-29", "close": 1.58, "volume": 837.0}, {"date": "2022-03-30", "close": 1.55, "volume": 37099.0}, {"date": "2022-04-04", "close": 1.57, "volume": 1691.0}, {"date": "2022-04-06", "close": 1.57, "volume": 149.0}, {"date": "2022-04-07", "close": 1.57, "volume": 91.0}, {"date": "2022-04-08", "close": 1.57, "volume": 4379.0}, {"date": "2022-04-11", "close": 1.525, "volume": 1.0}, {"date": "2022-04-13", "close": 1.57, "volume": 504.0}, {"date": "2022-04-19", "close": 1.57, "volume": 8361.0}, {"date": "2022-04-20", "close": 1.575, "volume": 2.0}, {"date": "2022-04-21", "close": 1.58, "volume": 1003.0}, {"date": "2022-04-22", "close": 1.58, "volume": 300.0}, {"date": "2022-04-26", "close": 1.57, "volume": 2576.0}, {"date": "2022-04-27", "close": 1.55, "volume": 688.0}, {"date": "2022-04-28", "close": 1.5, "volume": 3750.0}, {"date": "2022-05-04", "close": 1.53, "volume": 137.0}, {"date": "2022-05-05", "close": 1.5, "volume": 5000.0}, {"date": "2022-05-09", "close": 1.51, "volume": 6650.0}, {"date": "2022-05-11", "close": 1.51, "volume": 3020.0}, {"date": "2022-05-16", "close": 1.55, "volume": 477.0}, {"date": "2022-05-17", "close": 1.5, "volume": 3000.0}, {"date": "2022-05-18", "close": 1.5, "volume": 123.0}, {"date": "2022-05-20", "close": 1.55, "volume": 650.0}, {"date": "2022-05-23", "close": 1.55, "volume": 1000.0}, {"date": "2022-05-24", "close": 1.5, "volume": 12530.0}, {"date": "2022-05-25", "close": 1.5, "volume": 3.0}, {"date": "2022-05-30", "close": 1.415, "volume": 7987.0}, {"date": "2022-05-31", "close": 1.5, "volume": 2000.0}, {"date": "2022-06-01", "close": 1.43, "volume": 3002.0}, {"date": "2022-06-02", "close": 1.42, "volume": 100.0}, {"date": "2022-06-03", "close": 1.43, "volume": 414.0}, {"date": "2022-06-09", "close": 1.49, "volume": 389.0}, {"date": "2022-06-14", "close": 1.395, "volume": 17052.0}, {"date": "2022-06-15", "close": 1.41, "volume": 2150.0}, {"date": "2022-06-16", "close": 1.41, "volume": 6200.0}, {"date": "2022-06-17", "close": 1.41, "volume": 4200.0}, {"date": "2022-06-20", "close": 1.405, "volume": 709.0}, {"date": "2022-06-22", "close": 1.45, "volume": 2000.0}, {"date": "2022-06-24", "close": 1.41, "volume": 7000.0}, {"date": "2022-06-27", "close": 1.38, "volume": 58161.0}, {"date": "2022-06-28", "close": 1.35, "volume": 12127.0}, {"date": "2022-06-30", "close": 1.315, "volume": 1654.0}, {"date": "2022-07-14", "close": 1.4, "volume": 7000.0}, {"date": "2022-07-21", "close": 1.445, "volume": 1559.0}, {"date": "2022-07-22", "close": 1.44, "volume": 200.0}, {"date": "2022-07-28", "close": 1.47, "volume": 1042.0}, {"date": "2022-07-29", "close": 1.5, "volume": 6241.0}, {"date": "2022-08-01", "close": 1.5, "volume": 347.0}, {"date": "2022-08-03", "close": 1.45, "volume": 4504.0}, {"date": "2022-08-08", "close": 1.5, "volume": 4544.0}, {"date": "2022-08-09", "close": 1.5, "volume": 2000.0}, {"date": "2022-08-10", "close": 1.5, "volume": 350.0}, {"date": "2022-08-17", "close": 1.5, "volume": 3.0}, {"date": "2022-08-22", "close": 1.45, "volume": 164.0}, {"date": "2022-08-23", "close": 1.45, "volume": 1944.0}, {"date": "2022-08-26", "close": 1.495, "volume": 1502.0}, {"date": "2022-08-31", "close": 1.39, "volume": 100.0}, {"date": "2022-09-01", "close": 1.42, "volume": 550.0}, {"date": "2022-09-07", "close": 1.495, "volume": 1427.0}, {"date": "2022-09-15", "close": 1.46, "volume": 67.0}, {"date": "2022-09-16", "close": 1.435, "volume": 1263.0}, {"date": "2022-09-19", "close": 1.46, "volume": 1017.0}, {"date": "2022-09-20", "close": 1.495, "volume": 2.0}, {"date": "2022-09-23", "close": 1.5, "volume": 851.0}, {"date": "2022-10-03", "close": 1.5, "volume": 428.0}, {"date": "2022-10-05", "close": 1.43, "volume": 2000.0}, {"date": "2022-10-07", "close": 1.405, "volume": 1554.0}, {"date": "2022-10-10", "close": 1.4, "volume": 24.0}, {"date": "2022-10-13", "close": 1.43, "volume": 2775.0}, {"date": "2022-10-19", "close": 1.43, "volume": 1000.0}, {"date": "2022-10-21", "close": 1.5, "volume": 22044.0}, {"date": "2022-10-24", "close": 1.55, "volume": 66713.0}, {"date": "2022-10-25", "close": 1.49, "volume": 35208.0}, {"date": "2022-10-27", "close": 1.55, "volume": 97008.0}, {"date": "2022-10-31", "close": 1.48, "volume": 135.0}, {"date": "2022-11-01", "close": 1.45, "volume": 1114.0}, {"date": "2022-11-02", "close": 1.45, "volume": 1059.0}, {"date": "2022-11-09", "close": 1.495, "volume": 2672.0}, {"date": "2022-11-16", "close": 1.43, "volume": 3665.0}, {"date": "2022-11-17", "close": 1.425, "volume": 2684.0}, {"date": "2022-11-18", "close": 1.42, "volume": 2000.0}, {"date": "2022-11-22", "close": 1.35, "volume": 42000.0}, {"date": "2022-11-28", "close": 1.35, "volume": 5000.0}, {"date": "2022-11-30", "close": 1.41, "volume": 753.0}, {"date": "2022-12-01", "close": 1.35, "volume": 13000.0}, {"date": "2022-12-06", "close": 1.415, "volume": 441.0}, {"date": "2022-12-07", "close": 1.36, "volume": 333.0}, {"date": "2022-12-08", "close": 1.4, "volume": 6500.0}, {"date": "2022-12-09", "close": 1.4, "volume": 3099.0}, {"date": "2022-12-12", "close": 1.4, "volume": 5289.0}, {"date": "2022-12-13", "close": 1.4, "volume": 19.0}, {"date": "2022-12-14", "close": 1.36, "volume": 5328.0}, {"date": "2022-12-20", "close": 1.4, "volume": 5066.0}, {"date": "2022-12-22", "close": 1.4, "volume": 1390.0}, {"date": "2022-12-29", "close": 1.36, "volume": 9124.0}, {"date": "2022-12-30", "close": 1.36, "volume": 8500.0}, {"date": "2023-01-06", "close": 1.4, "volume": 2000.0}, {"date": "2023-01-09", "close": 1.41, "volume": 833.0}, {"date": "2023-01-10", "close": 1.37, "volume": 17531.0}, {"date": "2023-01-11", "close": 1.42, "volume": 1123.0}, {"date": "2023-01-13", "close": 1.43, "volume": 3351.0}, {"date": "2023-01-16", "close": 1.45, "volume": 27500.0}, {"date": "2023-01-19", "close": 1.365, "volume": 4571.0}, {"date": "2023-01-20", "close": 1.4, "volume": 5439.0}, {"date": "2023-01-23", "close": 1.43, "volume": 18.0}, {"date": "2023-01-25", "close": 1.43, "volume": 210.0}, {"date": "2023-01-27", "close": 1.43, "volume": 5882.0}, {"date": "2023-02-01", "close": 1.4, "volume": 2000.0}, {"date": "2023-02-02", "close": 1.4, "volume": 555.0}, {"date": "2023-02-03", "close": 1.365, "volume": 4139.0}, {"date": "2023-02-06", "close": 1.36, "volume": 5177.0}, {"date": "2023-02-08", "close": 1.4, "volume": 4.0}, {"date": "2023-02-10", "close": 1.4, "volume": 924.0}, {"date": "2023-02-13", "close": 1.4125, "volume": 4.0}, {"date": "2023-02-20", "close": 1.42, "volume": 4.0}, {"date": "2023-02-21", "close": 1.37, "volume": 1100.0}, {"date": "2023-02-22", "close": 1.36, "volume": 4501.0}, {"date": "2023-02-27", "close": 1.36, "volume": 2085.0}, {"date": "2023-02-28", "close": 1.35, "volume": 3560.0}, {"date": "2023-03-01", "close": 1.375, "volume": 1849.0}, {"date": "2023-03-02", "close": 1.35, "volume": 963.0}, {"date": "2023-03-03", "close": 1.35, "volume": 399.0}, {"date": "2023-03-07", "close": 1.39, "volume": 13653.0}, {"date": "2023-03-10", "close": 1.3, "volume": 1210.0}, {"date": "2023-03-13", "close": 1.3, "volume": 13415.0}, {"date": "2023-03-14", "close": 1.3, "volume": 6440.0}, {"date": "2023-03-15", "close": 1.3, "volume": 2500.0}, {"date": "2023-03-16", "close": 1.3, "volume": 4065.0}, {"date": "2023-03-21", "close": 1.37, "volume": 3500.0}, {"date": "2023-03-22", "close": 1.39, "volume": 467.0}, {"date": "2023-03-23", "close": 1.39, "volume": 1.0}, {"date": "2023-03-24", "close": 1.39, "volume": 826.0}, {"date": "2023-03-27", "close": 1.39, "volume": 2.0}, {"date": "2023-03-29", "close": 1.285, "volume": 9833.0}, {"date": "2023-03-30", "close": 1.26, "volume": 2380.0}, {"date": "2023-03-31", "close": 1.3, "volume": 5024.0}, {"date": "2023-04-03", "close": 1.39, "volume": 294.0}, {"date": "2023-04-05", "close": 1.4, "volume": 6000.0}, {"date": "2023-04-06", "close": 1.33, "volume": 1939.0}, {"date": "2023-04-11", "close": 1.33, "volume": 61.0}, {"date": "2023-04-12", "close": 1.33, "volume": 1479.0}, {"date": "2023-04-26", "close": 1.35, "volume": 5000.0}, {"date": "2023-05-01", "close": 1.375, "volume": 3242.0}, {"date": "2023-05-08", "close": 1.375, "volume": 1000.0}, {"date": "2023-05-10", "close": 1.28, "volume": 52889.0}, {"date": "2023-05-11", "close": 1.21, "volume": 68874.0}, {"date": "2023-05-12", "close": 1.21, "volume": 34548.0}, {"date": "2023-05-15", "close": 1.2, "volume": 183480.0}, {"date": "2023-05-16", "close": 1.16, "volume": 200000.0}, {"date": "2023-05-18", "close": 1.17, "volume": 220502.0}, {"date": "2023-05-19", "close": 1.18, "volume": 230.0}, {"date": "2023-05-22", "close": 1.175, "volume": 5000.0}, {"date": "2023-05-23", "close": 1.18, "volume": 211900.0}, {"date": "2023-05-25", "close": 1.18, "volume": 100000.0}, {"date": "2023-05-26", "close": 1.18, "volume": 242740.0}, {"date": "2023-06-07", "close": 1.27, "volume": 12835.0}, {"date": "2023-06-13", "close": 1.285, "volume": 1559.0}, {"date": "2023-06-15", "close": 1.25, "volume": 9715.0}, {"date": "2023-06-19", "close": 1.25, "volume": 1228.0}, {"date": "2023-06-21", "close": 1.25, "volume": 6000.0}, {"date": "2023-06-23", "close": 1.215, "volume": 1.0}, {"date": "2023-06-26", "close": 1.18, "volume": 1001.0}, {"date": "2023-06-27", "close": 1.175, "volume": 446.0}, {"date": "2023-06-30", "close": 1.21, "volume": 1212.0}, {"date": "2023-07-03", "close": 1.18, "volume": 324.0}, {"date": "2023-07-06", "close": 1.22, "volume": 35.0}, {"date": "2023-07-10", "close": 1.23, "volume": 4150.0}, {"date": "2023-07-17", "close": 1.23, "volume": 7602.0}, {"date": "2023-07-18", "close": 1.23, "volume": 9041.0}, {"date": "2023-07-20", "close": 1.23, "volume": 124.0}, {"date": "2023-07-25", "close": 1.29, "volume": 4010.0}, {"date": "2023-07-26", "close": 1.22, "volume": 2985.0}, {"date": "2023-07-28", "close": 1.22, "volume": 1613.0}, {"date": "2023-08-03", "close": 1.215, "volume": 1.0}, {"date": "2023-08-04", "close": 1.25, "volume": 6006.0}, {"date": "2023-08-07", "close": 1.23, "volume": 2657.0}, {"date": "2023-08-09", "close": 1.25, "volume": 5780.0}, {"date": "2023-08-10", "close": 1.3, "volume": 4917.0}, {"date": "2023-08-14", "close": 1.3, "volume": 1519.0}, {"date": "2023-08-15", "close": 1.3, "volume": 2860.0}, {"date": "2023-08-23", "close": 1.305, "volume": 1064.0}, {"date": "2023-08-25", "close": 1.395, "volume": 541.0}, {"date": "2023-09-04", "close": 1.38, "volume": 3151.0}, {"date": "2023-09-05", "close": 1.38, "volume": 1912.0}, {"date": "2023-09-08", "close": 1.38, "volume": 58.0}, {"date": "2023-09-12", "close": 1.37, "volume": 7008.0}, {"date": "2023-09-20", "close": 1.365, "volume": 72.0}, {"date": "2023-09-21", "close": 1.3, "volume": 13000.0}, {"date": "2023-09-27", "close": 1.3, "volume": 342.0}, {"date": "2023-10-02", "close": 1.3, "volume": 455.0}, {"date": "2023-10-03", "close": 1.3, "volume": 452.0}, {"date": "2023-10-04", "close": 1.25, "volume": 1003.0}, {"date": "2023-10-05", "close": 1.345, "volume": 2753.0}, {"date": "2023-10-10", "close": 1.3, "volume": 198.0}, {"date": "2023-10-11", "close": 1.36, "volume": 6703.0}, {"date": "2023-10-19", "close": 1.275, "volume": 5000.0}, {"date": "2023-10-20", "close": 1.3, "volume": 4500.0}, {"date": "2023-10-25", "close": 1.305, "volume": 9950.0}, {"date": "2023-10-27", "close": 1.3, "volume": 14487.0}, {"date": "2023-10-31", "close": 1.3, "volume": 24000.0}, {"date": "2023-11-01", "close": 1.15, "volume": 4001.0}, {"date": "2023-11-02", "close": 1.15, "volume": 28226.0}, {"date": "2023-11-03", "close": 1.15, "volume": 3.0}, {"date": "2023-11-07", "close": 1.245, "volume": 1389.0}, {"date": "2023-11-13", "close": 1.355, "volume": 5236.0}, {"date": "2023-11-14", "close": 1.4, "volume": 7331.0}, {"date": "2023-11-15", "close": 1.365, "volume": 1500.0}, {"date": "2023-11-21", "close": 1.32, "volume": 6725.0}, {"date": "2023-11-22", "close": 1.3, "volume": 1555.0}, {"date": "2023-11-23", "close": 1.3, "volume": 27.0}, {"date": "2023-11-24", "close": 1.25, "volume": 19050.0}, {"date": "2023-12-04", "close": 1.285, "volume": 5150.0}, {"date": "2023-12-06", "close": 1.365, "volume": 3472.0}, {"date": "2023-12-11", "close": 1.36, "volume": 380.0}, {"date": "2023-12-14", "close": 1.37, "volume": 7007.0}, {"date": "2023-12-15", "close": 1.315, "volume": 879.0}, {"date": "2023-12-20", "close": 1.315, "volume": 2000.0}, {"date": "2023-12-21", "close": 1.315, "volume": 5640.0}, {"date": "2023-12-22", "close": 1.36, "volume": 359.0}, {"date": "2023-12-28", "close": 1.37, "volume": 3154.0}, {"date": "2023-12-29", "close": 1.37, "volume": 341.0}, {"date": "2024-01-02", "close": 1.37, "volume": 15899.0}, {"date": "2024-01-17", "close": 1.37, "volume": 3946.0}, {"date": "2024-01-18", "close": 1.37, "volume": 1824.0}, {"date": "2024-01-19", "close": 1.37, "volume": 4255.0}, {"date": "2024-01-22", "close": 1.37, "volume": 1429.0}, {"date": "2024-01-24", "close": 1.375, "volume": 4429.0}, {"date": "2024-01-30", "close": 1.35, "volume": 143.0}, {"date": "2024-02-08", "close": 1.305, "volume": 5246.0}, {"date": "2024-02-09", "close": 1.275, "volume": 176.0}, {"date": "2024-02-12", "close": 1.275, "volume": 65.0}, {"date": "2024-02-16", "close": 1.32, "volume": 1649.0}, {"date": "2024-02-19", "close": 1.275, "volume": 3002.0}, {"date": "2024-02-22", "close": 1.205, "volume": 3089.0}, {"date": "2024-02-27", "close": 1.25, "volume": 4.0}, {"date": "2024-03-04", "close": 1.25, "volume": 350.0}, {"date": "2024-03-11", "close": 1.31, "volume": 5121.0}, {"date": "2024-03-12", "close": 1.35, "volume": 1588.0}, {"date": "2024-03-13", "close": 1.36, "volume": 1501.0}, {"date": "2024-03-14", "close": 1.37, "volume": 1500.0}, {"date": "2024-03-18", "close": 1.37, "volume": 21.0}, {"date": "2024-03-20", "close": 1.37, "volume": 72.0}, {"date": "2024-03-21", "close": 1.36, "volume": 3101.0}, {"date": "2024-03-22", "close": 1.31, "volume": 90.0}, {"date": "2024-03-26", "close": 1.37, "volume": 1303.0}, {"date": "2024-03-28", "close": 1.37, "volume": 1932.0}, {"date": "2024-04-02", "close": 1.4, "volume": 22648.0}, {"date": "2024-04-04", "close": 1.475, "volume": 4969.0}, {"date": "2024-04-05", "close": 1.45, "volume": 1018.0}, {"date": "2024-04-08", "close": 1.55, "volume": 7992.0}, {"date": "2024-04-09", "close": 1.57, "volume": 14966.0}, {"date": "2024-04-10", "close": 1.57, "volume": 4973.0}, {"date": "2024-04-11", "close": 1.555, "volume": 4750.0}, {"date": "2024-04-12", "close": 1.57, "volume": 3929.0}, {"date": "2024-04-15", "close": 1.555, "volume": 642.0}, {"date": "2024-04-16", "close": 1.57, "volume": 31833.0}, {"date": "2024-04-18", "close": 1.56, "volume": 4395.0}, {"date": "2024-04-19", "close": 1.57, "volume": 2290.0}, {"date": "2024-04-22", "close": 1.57, "volume": 5301.0}, {"date": "2024-04-23", "close": 1.56, "volume": 7166.0}, {"date": "2024-04-24", "close": 1.59, "volume": 9194.0}, {"date": "2024-04-26", "close": 1.57, "volume": 2524.0}, {"date": "2024-04-29", "close": 1.59, "volume": 3763.0}, {"date": "2024-05-01", "close": 1.57, "volume": 1000.0}, {"date": "2024-05-02", "close": 1.57, "volume": 2.0}, {"date": "2024-05-06", "close": 1.57, "volume": 1293.0}, {"date": "2024-05-07", "close": 1.59, "volume": 647.0}, {"date": "2024-05-08", "close": 1.57, "volume": 14.0}, {"date": "2024-05-10", "close": 1.57, "volume": 555.0}, {"date": "2024-05-13", "close": 1.59, "volume": 28.0}, {"date": "2024-05-14", "close": 1.57, "volume": 2955.0}, {"date": "2024-05-15", "close": 1.57, "volume": 2561.0}, {"date": "2024-05-16", "close": 1.59, "volume": 10145.0}, {"date": "2024-05-17", "close": 1.58, "volume": 501.0}, {"date": "2024-05-20", "close": 1.56, "volume": 4631.0}, {"date": "2024-05-22", "close": 1.5, "volume": 15175.0}, {"date": "2024-05-23", "close": 1.5, "volume": 1794.0}, {"date": "2024-05-24", "close": 1.475, "volume": 3189.0}, {"date": "2024-05-31", "close": 1.6, "volume": 2000.0}, {"date": "2024-06-03", "close": 1.5, "volume": 953.0}, {"date": "2024-06-04", "close": 1.48, "volume": 1.0}, {"date": "2024-06-11", "close": 1.3, "volume": 9400.0}, {"date": "2024-06-12", "close": 1.39, "volume": 754.0}, {"date": "2024-06-17", "close": 1.415, "volume": 3830.0}, {"date": "2024-06-18", "close": 1.42, "volume": 1208.0}, {"date": "2024-06-19", "close": 1.42, "volume": 280.0}, {"date": "2024-06-21", "close": 1.44, "volume": 2225.0}, {"date": "2024-06-26", "close": 1.51, "volume": 1553.0}, {"date": "2024-07-02", "close": 1.5, "volume": 335.0}, {"date": "2024-07-09", "close": 1.495, "volume": 335.0}, {"date": "2024-07-11", "close": 1.495, "volume": 1.0}, {"date": "2024-07-17", "close": 1.465, "volume": 3503.0}, {"date": "2024-07-18", "close": 1.485, "volume": 5.0}, {"date": "2024-07-22", "close": 1.465, "volume": 1.0}, {"date": "2024-07-23", "close": 1.485, "volume": 557.0}, {"date": "2024-07-24", "close": 1.465, "volume": 6.0}, {"date": "2024-07-25", "close": 1.485, "volume": 1.0}, {"date": "2024-07-29", "close": 1.485, "volume": 340.0}, {"date": "2024-07-30", "close": 1.49, "volume": 1736.0}, {"date": "2024-08-02", "close": 1.5, "volume": 2.0}, {"date": "2024-08-05", "close": 1.48, "volume": 20.0}, {"date": "2024-08-06", "close": 1.45, "volume": 2000.0}, {"date": "2024-08-12", "close": 1.455, "volume": 431.0}, {"date": "2024-08-13", "close": 1.48, "volume": 3000.0}, {"date": "2024-08-15", "close": 1.48, "volume": 15.0}, {"date": "2024-08-19", "close": 1.55, "volume": 76393.0}, {"date": "2024-08-20", "close": 1.58, "volume": 507.0}, {"date": "2024-08-21", "close": 1.56, "volume": 5607.0}, {"date": "2024-08-23", "close": 1.6, "volume": 5455.0}, {"date": "2024-08-27", "close": 1.62, "volume": 2.0}, {"date": "2024-08-28", "close": 1.645, "volume": 83.0}, {"date": "2024-08-29", "close": 1.59, "volume": 6500.0}, {"date": "2024-09-02", "close": 1.595, "volume": 5.0}, {"date": "2024-09-03", "close": 1.6, "volume": 3915.0}, {"date": "2024-09-04", "close": 1.62, "volume": 21750.0}, {"date": "2024-09-05", "close": 1.62, "volume": 2.0}, {"date": "2024-09-09", "close": 1.69, "volume": 10201.0}, {"date": "2024-09-10", "close": 1.7, "volume": 2947.0}, {"date": "2024-09-11", "close": 1.55, "volume": 259.0}, {"date": "2024-09-12", "close": 1.55, "volume": 152.0}, {"date": "2024-09-13", "close": 1.62, "volume": 329.0}, {"date": "2024-09-16", "close": 1.66, "volume": 3345.0}, {"date": "2024-09-17", "close": 1.67, "volume": 3001.0}, {"date": "2024-09-18", "close": 1.675, "volume": 9004.0}, {"date": "2024-09-19", "close": 1.63, "volume": 542.0}, {"date": "2024-09-20", "close": 1.7, "volume": 3750.0}, {"date": "2024-09-23", "close": 1.74, "volume": 18212.0}, {"date": "2024-09-24", "close": 1.75, "volume": 3.0}, {"date": "2024-09-25", "close": 1.77, "volume": 7424.0}, {"date": "2024-09-26", "close": 1.75, "volume": 6268.0}, {"date": "2024-09-27", "close": 1.79, "volume": 553.0}, {"date": "2024-09-30", "close": 1.78, "volume": 378.0}, {"date": "2024-10-01", "close": 1.795, "volume": 1740.0}, {"date": "2024-10-02", "close": 1.79, "volume": 11.0}, {"date": "2024-10-03", "close": 1.795, "volume": 9455.0}, {"date": "2024-10-04", "close": 1.8, "volume": 18910.0}, {"date": "2024-10-07", "close": 1.9, "volume": 73483.0}, {"date": "2024-10-08", "close": 1.935, "volume": 2810.0}, {"date": "2024-10-09", "close": 1.95, "volume": 9031.0}, {"date": "2024-10-10", "close": 1.94, "volume": 10753.0}, {"date": "2024-10-11", "close": 1.99, "volume": 9820.0}, {"date": "2024-10-14", "close": 2.03, "volume": 11408.0}, {"date": "2024-10-15", "close": 2.03, "volume": 12.0}, {"date": "2024-10-16", "close": 1.99, "volume": 257.0}, {"date": "2024-10-18", "close": 2.03, "volume": 37111.0}, {"date": "2024-10-21", "close": 2.11, "volume": 939.0}, {"date": "2024-10-22", "close": 2.1, "volume": 4851.0}, {"date": "2024-10-24", "close": 2.1, "volume": 1000.0}, {"date": "2024-10-25", "close": 2.09, "volume": 1453.0}, {"date": "2024-10-28", "close": 2.04, "volume": 7500.0}, {"date": "2024-10-29", "close": 2.01, "volume": 1815.0}, {"date": "2024-10-30", "close": 2.04, "volume": 2577.0}, {"date": "2024-10-31", "close": 2.02, "volume": 17589.0}, {"date": "2024-11-01", "close": 2.03, "volume": 9580.0}, {"date": "2024-11-04", "close": 2.0, "volume": 7695.0}, {"date": "2024-11-05", "close": 2.0, "volume": 3750.0}, {"date": "2024-11-06", "close": 2.05, "volume": 18212.0}, {"date": "2024-11-07", "close": 1.975, "volume": 36378.0}, {"date": "2024-11-08", "close": 1.975, "volume": 5428.0}, {"date": "2024-11-11", "close": 2.0, "volume": 10859.0}, {"date": "2024-11-12", "close": 2.1, "volume": 53671.0}, {"date": "2024-11-13", "close": 2.06, "volume": 23760.0}, {"date": "2024-11-14", "close": 2.09, "volume": 14530.0}, {"date": "2024-11-15", "close": 2.15, "volume": 71650.0}, {"date": "2024-11-18", "close": 1.96, "volume": 22657.0}, {"date": "2024-11-19", "close": 1.885, "volume": 5789.0}, {"date": "2024-11-20", "close": 1.89, "volume": 301.0}, {"date": "2024-11-21", "close": 1.9, "volume": 45.0}, {"date": "2024-11-22", "close": 1.895, "volume": 2801.0}, {"date": "2024-11-25", "close": 1.87, "volume": 7.0}, {"date": "2024-11-26", "close": 1.8, "volume": 8519.0}, {"date": "2024-11-27", "close": 1.7, "volume": 17135.0}, {"date": "2024-11-28", "close": 1.58, "volume": 35543.0}, {"date": "2024-11-29", "close": 1.6, "volume": 1601.0}, {"date": "2024-12-02", "close": 1.6, "volume": 7413.0}, {"date": "2024-12-04", "close": 1.55, "volume": 2964.0}, {"date": "2024-12-05", "close": 1.53, "volume": 1.0}, {"date": "2024-12-06", "close": 1.53, "volume": 240.0}, {"date": "2024-12-09", "close": 1.6, "volume": 9883.0}, {"date": "2024-12-10", "close": 1.58, "volume": 1.0}, {"date": "2024-12-11", "close": 1.535, "volume": 1001.0}, {"date": "2024-12-13", "close": 1.45, "volume": 37119.0}, {"date": "2024-12-16", "close": 1.57, "volume": 2817.0}, {"date": "2024-12-17", "close": 1.58, "volume": 2308.0}, {"date": "2024-12-18", "close": 1.56, "volume": 1918.0}, {"date": "2024-12-23", "close": 1.515, "volume": 8.0}, {"date": "2024-12-27", "close": 1.52, "volume": 10.0}, {"date": "2024-12-30", "close": 1.5, "volume": 12227.0}, {"date": "2024-12-31", "close": 1.515, "volume": 7.0}, {"date": "2025-01-02", "close": 1.45, "volume": 1202.0}, {"date": "2025-01-03", "close": 1.48, "volume": 781.0}, {"date": "2025-01-06", "close": 1.48, "volume": 2.0}, {"date": "2025-01-07", "close": 1.495, "volume": 7.0}, {"date": "2025-01-08", "close": 1.53, "volume": 58.0}, {"date": "2025-01-09", "close": 1.4, "volume": 20763.0}, {"date": "2025-01-10", "close": 1.42, "volume": 4652.0}, {"date": "2025-01-13", "close": 1.415, "volume": 1001.0}, {"date": "2025-01-14", "close": 1.435, "volume": 5.0}, {"date": "2025-01-16", "close": 1.43, "volume": 3191.0}, {"date": "2025-01-17", "close": 1.52, "volume": 3005.0}, {"date": "2025-01-20", "close": 1.56, "volume": 18764.0}, {"date": "2025-01-21", "close": 1.5, "volume": 8458.0}, {"date": "2025-01-23", "close": 1.53, "volume": 34.0}, {"date": "2025-01-24", "close": 1.58, "volume": 34181.0}, {"date": "2025-01-28", "close": 1.58, "volume": 723.0}, {"date": "2025-01-29", "close": 1.58, "volume": 6625.0}, {"date": "2025-01-31", "close": 1.58, "volume": 1912.0}, {"date": "2025-02-03", "close": 1.6, "volume": 1007.0}, {"date": "2025-02-04", "close": 1.605, "volume": 12.0}, {"date": "2025-02-05", "close": 1.5, "volume": 3114.0}, {"date": "2025-02-06", "close": 1.61, "volume": 11000.0}, {"date": "2025-02-07", "close": 1.625, "volume": 247.0}, {"date": "2025-02-11", "close": 1.68, "volume": 5000.0}, {"date": "2025-02-12", "close": 1.75, "volume": 19590.0}, {"date": "2025-02-13", "close": 1.84, "volume": 14035.0}, {"date": "2025-02-14", "close": 1.83, "volume": 3567.0}, {"date": "2025-02-17", "close": 1.82, "volume": 4005.0}, {"date": "2025-02-18", "close": 1.71, "volume": 2255.0}, {"date": "2025-02-19", "close": 1.7, "volume": 2960.0}, {"date": "2025-02-21", "close": 1.785, "volume": 160.0}, {"date": "2025-02-26", "close": 1.79, "volume": 202.0}, {"date": "2025-02-27", "close": 1.69, "volume": 5500.0}, {"date": "2025-03-03", "close": 1.7, "volume": 1000.0}, {"date": "2025-03-05", "close": 1.71, "volume": 3000.0}, {"date": "2025-03-11", "close": 1.69, "volume": 10544.0}, {"date": "2025-03-12", "close": 1.65, "volume": 5000.0}, {"date": "2025-03-13", "close": 1.645, "volume": 7000.0}, {"date": "2025-03-14", "close": 1.695, "volume": 5116.0}, {"date": "2025-03-17", "close": 1.695, "volume": 13.0}, {"date": "2025-03-18", "close": 1.695, "volume": 566.0}, {"date": "2025-03-19", "close": 1.65, "volume": 136.0}, {"date": "2025-03-20", "close": 1.65, "volume": 180.0}, {"date": "2025-03-24", "close": 1.7, "volume": 3002.0}, {"date": "2025-03-25", "close": 1.7, "volume": 1765.0}, {"date": "2025-03-26", "close": 1.635, "volume": 2000.0}, {"date": "2025-03-27", "close": 1.765, "volume": 14195.0}, {"date": "2025-03-28", "close": 1.765, "volume": 767.0}, {"date": "2025-03-31", "close": 1.78, "volume": 11029.0}, {"date": "2025-04-01", "close": 1.78, "volume": 3919.0}, {"date": "2025-04-04", "close": 1.71, "volume": 19674.0}, {"date": "2025-04-07", "close": 1.72, "volume": 2105.0}, {"date": "2025-04-08", "close": 1.72, "volume": 7903.0}, {"date": "2025-04-09", "close": 1.67, "volume": 21624.0}, {"date": "2025-04-10", "close": 1.79, "volume": 14539.0}, {"date": "2025-04-14", "close": 1.85, "volume": 11568.0}, {"date": "2025-04-15", "close": 1.845, "volume": 473.0}, {"date": "2025-04-16", "close": 1.9, "volume": 4720.0}, {"date": "2025-04-17", "close": 1.95, "volume": 2617.0}, {"date": "2025-04-22", "close": 1.88, "volume": 19053.0}, {"date": "2025-04-28", "close": 1.88, "volume": 3367.0}, {"date": "2025-04-29", "close": 1.86, "volume": 1807.0}, {"date": "2025-04-30", "close": 1.89, "volume": 7182.0}, {"date": "2025-05-01", "close": 1.89, "volume": 60.0}, {"date": "2025-05-02", "close": 1.89, "volume": 887.0}, {"date": "2025-05-05", "close": 1.945, "volume": 8066.0}, {"date": "2025-05-06", "close": 1.945, "volume": 4993.0}, {"date": "2025-05-07", "close": 1.95, "volume": 14735.0}, {"date": "2025-05-08", "close": 1.91, "volume": 1472.0}, {"date": "2025-05-09", "close": 1.91, "volume": 2182.0}, {"date": "2025-05-12", "close": 1.95, "volume": 2133.0}, {"date": "2025-05-13", "close": 1.95, "volume": 9272.0}, {"date": "2025-05-14", "close": 1.95, "volume": 11.0}, {"date": "2025-05-15", "close": 1.855, "volume": 26803.0}, {"date": "2025-05-16", "close": 1.855, "volume": 1599.0}, {"date": "2025-05-19", "close": 1.9, "volume": 4.0}, {"date": "2025-05-21", "close": 1.9, "volume": 184.0}, {"date": "2025-05-22", "close": 1.925, "volume": 14979.0}, {"date": "2025-05-23", "close": 1.935, "volume": 1010.0}, {"date": "2025-05-26", "close": 1.925, "volume": 4196.0}, {"date": "2025-05-29", "close": 1.88, "volume": 8312.0}, {"date": "2025-05-30", "close": 1.92, "volume": 2846.0}, {"date": "2025-06-02", "close": 1.925, "volume": 1.0}, {"date": "2025-06-03", "close": 1.92, "volume": 16.0}, {"date": "2025-06-04", "close": 1.92, "volume": 7998.0}, {"date": "2025-06-05", "close": 1.945, "volume": 16977.0}, {"date": "2025-06-06", "close": 1.94, "volume": 7079.0}, {"date": "2025-06-10", "close": 1.905, "volume": 4209.0}, {"date": "2025-06-12", "close": 1.98, "volume": 3608.0}, {"date": "2025-06-13", "close": 1.98, "volume": 11226.0}, {"date": "2025-06-16", "close": 2.04, "volume": 2442.0}, {"date": "2025-06-17", "close": 2.08, "volume": 16079.0}, {"date": "2025-06-18", "close": 2.12, "volume": 20451.0}, {"date": "2025-06-19", "close": 2.11, "volume": 2688.0}, {"date": "2025-06-20", "close": 2.12, "volume": 6390.0}, {"date": "2025-06-23", "close": 2.0, "volume": 19872.0}, {"date": "2025-06-24", "close": 1.965, "volume": 717.0}, {"date": "2025-06-25", "close": 1.91, "volume": 16362.0}, {"date": "2025-06-26", "close": 1.78, "volume": 33708.0}, {"date": "2025-06-27", "close": 1.81, "volume": 8898.0}, {"date": "2025-07-01", "close": 1.81, "volume": 1262.0}, {"date": "2025-07-02", "close": 1.855, "volume": 2535.0}, {"date": "2025-07-03", "close": 1.965, "volume": 1312.0}, {"date": "2025-07-07", "close": 1.86, "volume": 56.0}, {"date": "2025-07-08", "close": 1.865, "volume": 999.0}, {"date": "2025-07-11", "close": 1.88, "volume": 601.0}, {"date": "2025-07-14", "close": 1.88, "volume": 399.0}, {"date": "2025-07-15", "close": 1.9, "volume": 28001.0}, {"date": "2025-07-16", "close": 1.88, "volume": 1774.0}, {"date": "2025-07-18", "close": 1.9, "volume": 2332.0}, {"date": "2025-07-21", "close": 1.9, "volume": 2672.0}, {"date": "2025-07-22", "close": 1.88, "volume": 11899.0}, {"date": "2025-07-23", "close": 1.9, "volume": 29867.0}, {"date": "2025-07-24", "close": 1.86, "volume": 1855.0}, {"date": "2025-07-25", "close": 1.85, "volume": 2980.0}, {"date": "2025-07-28", "close": 1.82, "volume": 275.0}, {"date": "2025-07-29", "close": 1.8, "volume": 5532.0}, {"date": "2025-07-31", "close": 1.7, "volume": 32655.0}, {"date": "2025-08-01", "close": 1.705, "volume": 7993.0}, {"date": "2025-08-04", "close": 1.75, "volume": 763.0}, {"date": "2025-08-05", "close": 1.805, "volume": 2440.0}, {"date": "2025-08-07", "close": 1.805, "volume": 28.0}, {"date": "2025-08-11", "close": 1.8, "volume": 501.0}, {"date": "2025-08-12", "close": 1.795, "volume": 17.0}, {"date": "2025-08-13", "close": 1.71, "volume": 500.0}, {"date": "2025-08-14", "close": 1.81, "volume": 14904.0}, {"date": "2025-08-15", "close": 1.81, "volume": 1242.0}, {"date": "2025-08-18", "close": 1.74, "volume": 5017.0}, {"date": "2025-08-22", "close": 1.76, "volume": 2293.0}, {"date": "2025-08-25", "close": 1.79, "volume": 14389.0}, {"date": "2025-08-28", "close": 1.81, "volume": 1940.0}, {"date": "2025-08-29", "close": 1.79, "volume": 8748.0}, {"date": "2025-09-01", "close": 1.84, "volume": 2749.0}, {"date": "2025-09-02", "close": 1.78, "volume": 300.0}, {"date": "2025-09-03", "close": 1.97, "volume": 5066.0}, {"date": "2025-09-04", "close": 2.0, "volume": 3709.0}, {"date": "2025-09-05", "close": 2.1, "volume": 9081.0}, {"date": "2025-09-08", "close": 2.13, "volume": 3891.0}, {"date": "2025-09-09", "close": 2.03, "volume": 3386.0}, {"date": "2025-09-10", "close": 2.17, "volume": 47894.0}, {"date": "2025-09-11", "close": 2.3, "volume": 16657.0}, {"date": "2025-09-12", "close": 2.32, "volume": 6141.0}, {"date": "2025-09-15", "close": 2.51, "volume": 48967.0}, {"date": "2025-09-16", "close": 2.6, "volume": 6568.0}, {"date": "2025-09-17", "close": 2.63, "volume": 552.0}, {"date": "2025-09-18", "close": 2.6, "volume": 2896.0}, {"date": "2025-09-19", "close": 2.62, "volume": 8439.0}, {"date": "2025-09-22", "close": 2.75, "volume": 22502.0}, {"date": "2025-09-23", "close": 2.61, "volume": 5945.0}, {"date": "2025-09-24", "close": 2.35, "volume": 14946.0}, {"date": "2025-09-25", "close": 2.35, "volume": 179.0}, {"date": "2025-09-29", "close": 2.4, "volume": 52.0}, {"date": "2025-10-01", "close": 2.51, "volume": 3800.0}, {"date": "2025-10-02", "close": 2.49, "volume": 14074.0}, {"date": "2025-10-03", "close": 2.45, "volume": 7584.0}, {"date": "2025-10-06", "close": 2.47, "volume": 1612.0}, {"date": "2025-10-07", "close": 2.79, "volume": 7041.0}, {"date": "2025-10-08", "close": 2.8, "volume": 4438.0}, {"date": "2025-10-09", "close": 2.8, "volume": 1500.0}, {"date": "2025-10-10", "close": 2.8, "volume": 2001.0}, {"date": "2025-10-13", "close": 2.58, "volume": 19569.0}, {"date": "2025-10-14", "close": 2.65, "volume": 17789.0}, {"date": "2025-10-16", "close": 2.79, "volume": 9805.0}, {"date": "2025-10-17", "close": 2.66, "volume": 8628.0}, {"date": "2025-10-20", "close": 2.78, "volume": 3166.0}, {"date": "2025-10-21", "close": 2.78, "volume": 748.0}, {"date": "2025-10-22", "close": 2.76, "volume": 14047.0}, {"date": "2025-10-23", "close": 2.56, "volume": 1250.0}, {"date": "2025-10-24", "close": 2.75, "volume": 7344.0}, {"date": "2025-10-27", "close": 2.76, "volume": 1.0}, {"date": "2025-10-28", "close": 2.47, "volume": 12913.0}, {"date": "2025-10-29", "close": 2.5, "volume": 4000.0}, {"date": "2025-10-30", "close": 2.55, "volume": 7497.0}, {"date": "2025-10-31", "close": 2.75, "volume": 38352.0}, {"date": "2025-11-03", "close": 2.64, "volume": 1260.0}, {"date": "2025-11-04", "close": 2.25, "volume": 15980.0}, {"date": "2025-11-05", "close": 2.15, "volume": 19942.0}, {"date": "2025-11-06", "close": 2.25, "volume": 1216.0}, {"date": "2025-11-07", "close": 2.3, "volume": 8845.0}, {"date": "2025-11-10", "close": 2.35, "volume": 4805.0}, {"date": "2025-11-13", "close": 2.28, "volume": 1000.0}, {"date": "2025-11-17", "close": 2.35, "volume": 211.0}, {"date": "2025-11-18", "close": 2.36, "volume": 2.0}, {"date": "2025-11-19", "close": 2.33, "volume": 1506.0}, {"date": "2025-11-21", "close": 2.4, "volume": 207.0}, {"date": "2025-11-26", "close": 2.41, "volume": 36.0}, {"date": "2025-11-27", "close": 2.41, "volume": 1718.0}, {"date": "2025-11-28", "close": 2.44, "volume": 473.0}, {"date": "2025-12-02", "close": 2.44, "volume": 3447.0}, {"date": "2025-12-03", "close": 2.44, "volume": 334.0}, {"date": "2025-12-04", "close": 2.45, "volume": 272.0}, {"date": "2025-12-05", "close": 2.44, "volume": 1739.0}, {"date": "2025-12-08", "close": 2.44, "volume": 3.0}, {"date": "2025-12-09", "close": 2.41, "volume": 800.0}, {"date": "2025-12-10", "close": 2.425, "volume": 1000.0}, {"date": "2025-12-11", "close": 2.43, "volume": 89.0}, {"date": "2025-12-12", "close": 2.43, "volume": 761.0}, {"date": "2025-12-15", "close": 2.47, "volume": 1690.0}, {"date": "2025-12-16", "close": 2.58, "volume": 542.0}, {"date": "2025-12-17", "close": 2.42, "volume": 703.0}, {"date": "2025-12-18", "close": 2.41, "volume": 2.0}, {"date": "2025-12-19", "close": 2.31, "volume": 7043.0}, {"date": "2025-12-22", "close": 2.42, "volume": 3396.0}, {"date": "2025-12-23", "close": 2.49, "volume": 3082.0}, {"date": "2025-12-24", "close": 2.47, "volume": 404.0}, {"date": "2025-12-29", "close": 2.55, "volume": 1958.0}, {"date": "2025-12-30", "close": 2.56, "volume": 193.0}, {"date": "2025-12-31", "close": 2.57, "volume": 3214.0}, {"date": "2026-01-02", "close": 2.58, "volume": 39.0}, {"date": "2026-01-05", "close": 2.58, "volume": 2.0}, {"date": "2026-01-07", "close": 2.59, "volume": 1988.0}, {"date": "2026-01-08", "close": 2.55, "volume": 527.0}, {"date": "2026-01-09", "close": 2.54, "volume": 465.0}, {"date": "2026-01-12", "close": 2.68, "volume": 7524.0}, {"date": "2026-01-13", "close": 2.7, "volume": 15766.0}, {"date": "2026-01-14", "close": 2.68, "volume": 947.0}, {"date": "2026-01-15", "close": 2.7, "volume": 2775.0}, {"date": "2026-01-16", "close": 2.7, "volume": 114.0}, {"date": "2026-01-19", "close": 2.7, "volume": 4501.0}, {"date": "2026-01-20", "close": 2.8, "volume": 6879.0}, {"date": "2026-01-21", "close": 2.8, "volume": 1946.0}, {"date": "2026-01-22", "close": 2.75, "volume": 1126.0}, {"date": "2026-01-23", "close": 2.8, "volume": 2292.0}, {"date": "2026-01-27", "close": 2.8, "volume": 10417.0}, {"date": "2026-01-28", "close": 2.8, "volume": 1209.0}, {"date": "2026-01-29", "close": 2.85, "volume": 8491.0}, {"date": "2026-01-30", "close": 2.8, "volume": 7966.0}, {"date": "2026-02-02", "close": 2.85, "volume": 6632.0}, {"date": "2026-02-03", "close": 2.85, "volume": 1073.0}, {"date": "2026-02-04", "close": 2.85, "volume": 11126.0}, {"date": "2026-02-05", "close": 2.8, "volume": 914.0}, {"date": "2026-02-06", "close": 2.78, "volume": 1698.0}, {"date": "2026-02-09", "close": 2.82, "volume": 4477.0}, {"date": "2026-02-10", "close": 2.85, "volume": 350.0}, {"date": "2026-02-11", "close": 2.86, "volume": 5404.0}, {"date": "2026-02-12", "close": 2.86, "volume": 2000.0}, {"date": "2026-02-13", "close": 2.87, "volume": 3622.0}, {"date": "2026-02-16", "close": 2.75, "volume": 3856.0}, {"date": "2026-02-17", "close": 2.83, "volume": 5658.0}, {"date": "2026-02-18", "close": 2.86, "volume": 8376.0}, {"date": "2026-02-23", "close": 2.78, "volume": 2614.0}, {"date": "2026-02-25", "close": 2.78, "volume": 3.0}, {"date": "2026-02-26", "close": 2.78, "volume": 30.0}, {"date": "2026-02-27", "close": 2.8, "volume": 291.0}, {"date": "2026-03-02", "close": 2.82, "volume": 3672.0}, {"date": "2026-03-03", "close": 2.75, "volume": 3473.0}, {"date": "2026-03-04", "close": 2.6, "volume": 3053.0}, {"date": "2026-03-05", "close": 2.58, "volume": 62.0}, {"date": "2026-03-09", "close": 2.45, "volume": 3134.0}, {"date": "2026-03-10", "close": 2.49, "volume": 1398.0}, {"date": "2026-03-11", "close": 2.65, "volume": 332.0}, {"date": "2026-03-12", "close": 2.45, "volume": 9883.0}, {"date": "2026-03-13", "close": 2.45, "volume": 3923.0}, {"date": "2026-03-16", "close": 2.45, "volume": 5857.0}, {"date": "2026-03-17", "close": 2.46, "volume": 951.0}, {"date": "2026-03-18", "close": 2.47, "volume": 60.0}, {"date": "2026-03-19", "close": 2.46, "volume": 1650.0}, {"date": "2026-03-20", "close": 2.3, "volume": 3270.0}, {"date": "2026-03-23", "close": 2.0, "volume": 3846.0}, {"date": "2026-03-24", "close": 2.0, "volume": 20238.0}, {"date": "2026-03-25", "close": 2.11, "volume": 10015.0}, {"date": "2026-03-26", "close": 2.17, "volume": 785.0}, {"date": "2026-04-08", "close": 2.23, "volume": 3724.0}, {"date": "2026-04-09", "close": 2.25, "volume": 2178.0}, {"date": "2026-04-10", "close": 2.26, "volume": 14298.0}, {"date": "2026-04-17", "close": 2.29, "volume": 278.0}, {"date": "2026-04-21", "close": 2.38, "volume": 773.0}, {"date": "2026-04-22", "close": 2.48, "volume": 17.0}, {"date": "2026-04-23", "close": 2.38, "volume": 3003.0}, {"date": "2026-04-27", "close": 2.38, "volume": 1189.0}, {"date": "2026-04-28", "close": 2.38, "volume": 1053.0}, {"date": "2026-05-01", "close": 2.38, "volume": 14001.0}, {"date": "2026-05-04", "close": 2.35, "volume": 1969.0}, {"date": "2026-05-05", "close": 2.3, "volume": 11541.0}, {"date": "2026-05-06", "close": 2.32, "volume": 13632.0}, {"date": "2026-05-07", "close": 2.4, "volume": 1980.0}, {"date": "2026-05-08", "close": 2.49, "volume": 1039.0}, {"date": "2026-05-11", "close": 2.4, "volume": 739.0}, {"date": "2026-05-12", "close": 2.42, "volume": 4.0}, {"date": "2026-05-13", "close": 2.44, "volume": 1754.0}, {"date": "2026-05-14", "close": 2.45, "volume": 96.0}, {"date": "2026-05-15", "close": 2.45, "volume": 3685.0}, {"date": "2026-05-18", "close": 2.44, "volume": 444.0}, {"date": "2026-05-19", "close": 2.44, "volume": 1750.0}, {"date": "2026-05-20", "close": 2.44, "volume": 408.0}, {"date": "2026-05-22", "close": 2.4, "volume": 2042.0}, {"date": "2026-05-27", "close": 2.45, "volume": 500.0}, {"date": "2026-06-01", "close": 2.5, "volume": 1939.0}, {"date": "2026-06-02", "close": 2.5, "volume": 401.0}, {"date": "2026-06-03", "close": 2.5, "volume": 4080.0}, {"date": "2026-06-05", "close": 2.5, "volume": 129.0}, {"date": "2026-06-09", "close": 2.45, "volume": 534.0}, {"date": "2026-06-10", "close": 2.44, "volume": 1.0}, {"date": "2026-06-11", "close": 2.43, "volume": 84.0}, {"date": "2026-06-12", "close": 2.39, "volume": 999.0}, {"date": "2026-06-16", "close": 2.5, "volume": 2040.0}, {"date": "2026-06-17", "close": 2.4, "volume": 3218.0}, {"date": "2026-06-18", "close": 2.44, "volume": 825.0}, {"date": "2026-06-22", "close": 2.46, "volume": 863.0}, {"date": "2026-06-23", "close": 2.5, "volume": 6358.0}, {"date": "2026-06-25", "close": 2.39, "volume": 5085.0}, {"date": "2026-06-26", "close": 2.39, "volume": 1283.0}, {"date": "2026-06-29", "close": 2.35, "volume": 2875.0}, {"date": "2026-06-30", "close": 2.35, "volume": 2757.0}, {"date": "2026-07-01", "close": 2.4, "volume": 10121.0}, {"date": "2026-07-06", "close": 2.28, "volume": 2911.0}, {"date": "2026-07-07", "close": 2.26, "volume": 1164.0}, {"date": "2026-07-10", "close": 2.31, "volume": 32.0}, {"date": "2026-07-20", "close": 2.32, "volume": 44.0}, {"date": "2026-07-21", "close": 2.28, "volume": 1034.0}, {"date": "2026-07-23", "close": 2.28, "volume": 5000.0}, {"date": "2026-07-24", "close": 2.34, "volume": 800.0}, {"date": "2026-07-27", "close": 2.34, "volume": 234.0}, {"date": "2026-07-29", "close": 2.28, "volume": 18.0}, {"date": "2026-07-30", "close": 2.28, "volume": 10713.0}, {"date": "2026-08-03", "close": 2.25, "volume": 8501.0}, {"date": "2026-08-05", "close": 2.06, "volume": 4761.0}, {"date": "2026-08-06", "close": 2.18, "volume": 5431.0}, {"date": "2026-08-10", "close": 2.2, "volume": 19269.0}, {"date": "2026-08-11", "close": 2.2, "volume": 12212.0}, {"date": "2026-08-12", "close": 2.3, "volume": 31961.0}, {"date": "2026-08-13", "close": 2.22, "volume": 1207.0}, {"date": "2026-08-14", "close": 2.2, "volume": 26700.0}, {"date": "2026-08-17", "close": 2.2, "volume": 11158.0}, {"date": "2026-08-18", "close": 2.19, "volume": 783.0}, {"date": "2026-08-20", "close": 2.3, "volume": 10057.0}, {"date": "2026-08-21", "close": 2.3, "volume": 3017.0}, {"date": "2026-08-24", "close": 2.3, "volume": 4001.0}, {"date": "2026-08-25", "close": 2.3, "volume": 6734.0}, {"date": "2026-08-26", "close": 2.29, "volume": 2.0}, {"date": "2026-08-27", "close": 2.3, "volume": 6.0}, {"date": "2026-08-28", "close": 2.29, "volume": 10.0}, {"date": "2026-08-31", "close": 2.29, "volume": 247.0}, {"date": "2026-09-01", "close": 2.34, "volume": 725.0}, {"date": "2026-09-02", "close": 2.3, "volume": 439.0}, {"date": "2026-09-03", "close": 2.3, "volume": 200.0}, {"date": "2026-09-04", "close": 2.16, "volume": 349.0}, {"date": "2026-09-07", "close": 2.29, "volume": 15005.0}, {"date": "2026-09-09", "close": 2.23, "volume": 3.0}, {"date": "2026-09-10", "close": 2.21, "volume": 15410.0}, {"date": "2026-09-11", "close": 2.1, "volume": 9597.0}, {"date": "2026-09-14", "close": 2.11, "volume": 301.0}, {"date": "2026-09-15", "close": 2.11, "volume": 3922.0}, {"date": "2026-09-16", "close": 2.11, "volume": 1.0}, {"date": "2026-09-17", "close": 2.11, "volume": 4505.0}, {"date": "2026-09-18", "close": 2.12, "volume": 808.0}], "refreshing": true}