{"ticker": "SKS", "overview": {"name": "SKS Technologies Group Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 15043.86, "sell_n": 0, "sell_sum": 0, "net": 15043.86, "insiders": 1, "first_date": "2026-05-14", "last_date": "2026-05-14"}, "metrics": {"ticker": "SKS", "has_prices": true, "as_of": "2026-09-18", "last": 9.19, "prev_close": 7.99, "change": 1.1999999999999993, "change_pct": 0.15018773466833532, "session_volume": 5606144.0, "vwap_5": 8.822971492598523, "vwap_20": 8.554632099258676, "vwap_60": 8.407882214599882, "vwap_250": 6.293801181740457, "high_52w": 9.64, "low_52w": 3.24, "avg_volume_20": 598710.4, "sessions": 400, "market_cap": {"value": 922407715.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150268", "src": "ASX", "ticker": "SKS", "cik": "", "company": "SKS Technologies Group Limited", "company_raw": "SKS Technologies Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SKS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150268", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "ASX-03150266", "src": "ASX", "ticker": "SKS", "cik": "", "company": "SKS Technologies Group Limited", "company_raw": "SKS Technologies Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SKS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150266", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "ASX-03150264", "src": "ASX", "ticker": "SKS", "cik": "", "company": "SKS Technologies Group Limited", "company_raw": "SKS Technologies Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SKS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150264", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "ASX-03150263", "src": "ASX", "ticker": "SKS", "cik": "", "company": "SKS Technologies Group Limited", "company_raw": "SKS Technologies Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SKS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150263", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "ASX-03144800", "src": "ASX", "ticker": "SKS", "cik": "", "company": "SKS Technologies Group Limited", "company_raw": "SKS Technologies Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SKS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144800", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51351}, {"id": "ASX3Y-03092503-1", "src": "ASX", "ticker": "SKS", "cik": "", "company": "SKS Technologies Group Limited", "company_raw": "SKS Technologies Group Limited", "who": "Antoinette Truda", "who_key": "Antoinette Truda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15043.86, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $15K of SKS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092503", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}], "recent_buys": [{"id": "ASX3Y-03092503-1", "src": "ASX", "ticker": "SKS", "cik": "", "company": "SKS Technologies Group Limited", "company_raw": "SKS Technologies Group Limited", "who": "Antoinette Truda", "who_key": "Antoinette Truda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15043.86, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $15K of SKS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092503", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Greg Jinks", "notice_type": "3Y", "direct_shares": 12552692.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146207-3A703683", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Greg Jinks", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.1, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146209-3A703684", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Antoinette Truda", "notice_type": "3Y", "direct_shares": 1814.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. BT Portfolio Services Limited <Antoinette Truda A/C>", "pct": null, "notice_date": "2026-05-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092503-3A693764", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/sks", "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": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/sks", "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": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/sks", "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": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/sks", "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": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/sks", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/sks", "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": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/sks", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/sks", "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": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/sks", "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": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/sks", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/sks", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/sks", "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": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/sks", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/sks", "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": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/sks", "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": "2024-09-29", "source_url": "https://www.marketindex.com.au/asx/sks", "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": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/sks", "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": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/sks", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/sks", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/sks", "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": "2020-09-23", "source_url": "https://www.marketindex.com.au/asx/sks", "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": "2020-06-30", "source_url": "https://www.marketindex.com.au/asx/sks", "needs_ocr": 0}], "directors": [{"name": "Antoinette Truda", "first_seen": "2026-05-21", "last_seen": "2026-05-21", "status": "current", "notices": 1}, {"name": "Greg Jinks", "first_seen": "2026-10-08", "last_seen": "2026-10-08", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Antoinette Truda", "who_key": "Antoinette Truda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15043.86, "sold": 0, "net": 15043.86, "trades": 1, "top_score": 29.5, "lean": "buying", "history": [{"action": "BUY", "amount": 15043.86, "date": "2026-05-14", "score": 29.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092503"}], "latest": {"action": "BUY", "amount": 15043.86, "date": "2026-05-14", "score": 29.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092503"}}], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Periodic Reports", "title": "SKS Clarifies NEXTDC Exposure and Reaffirms FY27 Guidance", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152395-3A704827"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150930-3A704573"}, {"date": "2026-10-13", "form": "Asx Query", "title": "Response to ASX Price Query", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147995-3A704030"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146209-3A703684"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146207-3A703683"}], "performance": {"ticker": "SKS", "has_prices": true, "summary": {"n": 1, "avg": -0.295373665480427, "win_rate": 0.0, "best": -0.295373665480427, "worst": -0.295373665480427, "as_of": "2026-11-02"}, "buys": [{"who": "Antoinette Truda", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15043.86, "date": "2026-05-14", "score": 29.5, "ref_price": 8.43, "return": -0.295373665480427}]}, "price_series": [{"date": "1990-08-07", "close": 1.05, "volume": 1000.0}, {"date": "1990-08-08", "close": 1.05, "volume": 1000.0}, {"date": "1990-08-09", "close": 1.05, "volume": null}, {"date": "1990-08-10", "close": 1.05, "volume": 5000.0}, {"date": "1990-08-13", "close": 1.05, "volume": null}, {"date": "1990-08-14", "close": 1.05, "volume": null}, {"date": "1990-08-15", "close": 1.05, "volume": null}, {"date": "1990-08-16", "close": 1.05, "volume": null}, {"date": "1990-08-17", "close": 1.05, "volume": null}, {"date": "1990-08-20", "close": 1.05, "volume": null}, {"date": "1990-08-21", "close": 1.05, "volume": null}, {"date": "1990-08-22", "close": 1.05, "volume": null}, {"date": "1990-08-23", "close": 1.05, "volume": null}, {"date": "1990-08-24", "close": 1.01, "volume": 3300.0}, {"date": "1990-08-27", "close": 1.01, "volume": 100.0}, {"date": "1990-08-28", "close": 1.01, "volume": null}, {"date": "1990-08-29", "close": 1.01, "volume": null}, {"date": "1990-08-30", "close": 1.01, "volume": null}, {"date": "1990-08-31", "close": 1.01, "volume": null}, {"date": "1990-09-03", "close": 1.02, "volume": 1200.0}, {"date": "1990-09-04", "close": 1.02, "volume": null}, {"date": "1990-09-05", "close": 1.02, "volume": null}, {"date": "1990-09-06", "close": 1.02, "volume": null}, {"date": "1990-09-07", "close": 1.02, "volume": null}, {"date": "1990-09-10", "close": 1.02, "volume": null}, {"date": "1990-09-11", "close": 1.01, "volume": 6800.0}, {"date": "1990-09-12", "close": 1.01, "volume": 100.0}, {"date": "1990-09-13", "close": 1.01, "volume": null}, {"date": "1990-09-14", "close": 1.01, "volume": null}, {"date": "1990-09-17", "close": 1.01, "volume": 3600.0}, {"date": "1990-09-18", "close": 1.01, "volume": null}, {"date": "1990-09-19", "close": 1.01, "volume": null}, {"date": "1990-09-20", "close": 1.01, "volume": null}, {"date": "1990-09-21", "close": 1.01, "volume": null}, {"date": "1990-09-24", "close": 1.01, "volume": null}, {"date": "1990-09-25", "close": 1.01, "volume": null}, {"date": "1990-09-26", "close": 1.01, "volume": null}, {"date": "1990-09-27", "close": 1.01, "volume": null}, {"date": "1990-09-28", "close": 1.01, "volume": null}, {"date": "1990-10-01", "close": 1.01, "volume": null}, {"date": "1990-10-02", "close": 1.01, "volume": null}, {"date": "1990-10-03", "close": 1.01, "volume": null}, {"date": "1990-10-04", "close": 1.01, "volume": null}, {"date": "1990-10-05", "close": 1.01, "volume": null}, {"date": "1990-10-08", "close": 1.01, "volume": null}, {"date": "1990-10-09", "close": 1.01, "volume": null}, {"date": "1990-10-10", "close": 1.01, "volume": null}, {"date": "1990-10-11", "close": 1.01, "volume": null}, {"date": "1990-10-12", "close": 1.01, "volume": null}, {"date": "1990-10-15", "close": 1.01, "volume": null}, {"date": "1990-10-16", "close": 1.01, "volume": null}, {"date": "1990-10-17", "close": 1.01, "volume": null}, {"date": "1990-10-18", "close": 1.01, "volume": null}, {"date": "1990-10-19", "close": 1.01, "volume": null}, {"date": "1990-10-22", "close": 1.01, "volume": null}, {"date": "1990-10-23", "close": 1.01, "volume": null}, {"date": "1990-10-24", "close": 1.01, "volume": null}, {"date": "1990-10-25", "close": 1.01, "volume": null}, {"date": "1990-10-26", "close": 0.95, "volume": 600.0}, {"date": "1990-10-29", "close": 0.95, "volume": null}, {"date": "1990-10-30", "close": 0.95, "volume": null}, {"date": "1990-10-31", "close": 0.95, "volume": null}, {"date": "1990-11-01", "close": 0.95, "volume": null}, {"date": "1990-11-02", "close": 0.95, "volume": null}, {"date": "1990-11-05", "close": 0.95, "volume": 2500.0}, {"date": "1990-11-06", "close": 0.95, "volume": null}, {"date": "1990-11-07", "close": 0.95, "volume": null}, {"date": "1990-11-08", "close": 0.9, "volume": 1000.0}, {"date": "1990-11-09", "close": 0.9, "volume": 1200.0}, {"date": "1990-11-12", "close": 0.9, "volume": null}, {"date": "1990-11-13", "close": 0.9, "volume": null}, {"date": "1990-11-14", "close": 0.9, "volume": null}, {"date": "1990-11-15", "close": 0.9, "volume": null}, {"date": "1990-11-16", "close": 0.9, "volume": null}, {"date": "1990-11-19", "close": 0.9, "volume": null}, {"date": "1990-11-20", "close": 0.9, "volume": null}, {"date": "1990-11-21", "close": 0.9, "volume": null}, {"date": "1990-11-22", "close": 0.9, "volume": null}, {"date": "1990-11-23", "close": 0.9, "volume": null}, {"date": "1990-11-26", "close": 0.9, "volume": null}, {"date": "1990-11-27", "close": 0.9, "volume": null}, {"date": "1990-11-28", "close": 0.9, "volume": null}, {"date": "1990-11-29", "close": 0.9, "volume": null}, {"date": "1990-11-30", "close": 0.9, "volume": 500.0}, {"date": "1990-12-03", "close": 0.9, "volume": 600.0}, {"date": "1990-12-04", "close": 0.9, "volume": null}, {"date": "1990-12-05", "close": 0.9, "volume": 500.0}, {"date": "1990-12-06", "close": 0.9, "volume": null}, {"date": "1990-12-07", "close": 0.9, "volume": null}, {"date": "1990-12-10", "close": 0.9, "volume": null}, {"date": "1990-12-11", "close": 0.9, "volume": null}, {"date": "1990-12-12", "close": 0.9, "volume": null}, {"date": "1990-12-13", "close": 0.88, "volume": 2500.0}, {"date": "1990-12-14", "close": 0.88, "volume": null}, {"date": "1990-12-17", "close": 0.88, "volume": null}, {"date": "1990-12-18", "close": 0.88, "volume": null}, {"date": "1990-12-19", "close": 0.88, "volume": null}, {"date": "1990-12-20", "close": 0.88, "volume": null}, {"date": "1990-12-21", "close": 0.88, "volume": null}, {"date": "1990-12-24", "close": 0.88, "volume": null}, {"date": "1990-12-25", "close": 0.88, "volume": null}, {"date": "1990-12-26", "close": 0.88, "volume": null}, {"date": "1990-12-27", "close": 0.88, "volume": null}, {"date": "1990-12-28", "close": 0.88, "volume": null}, {"date": "1990-12-31", "close": 0.88, "volume": null}, {"date": "1991-01-01", "close": 0.88, "volume": null}, {"date": "1991-01-02", "close": 0.88, "volume": null}, {"date": "1991-01-03", "close": 0.88, "volume": null}, {"date": "1991-01-04", "close": 0.88, "volume": null}, {"date": "1991-01-07", "close": 0.88, "volume": null}, {"date": "1991-01-08", "close": 0.88, "volume": null}, {"date": "1991-01-09", "close": 0.88, "volume": null}, {"date": "1991-01-10", "close": 0.88, "volume": null}, {"date": "1991-01-11", "close": 0.88, "volume": null}, {"date": "1991-01-14", "close": 0.88, "volume": null}, {"date": "1991-01-15", "close": 0.88, "volume": null}, {"date": "1991-01-16", "close": 0.88, "volume": null}, {"date": "1991-01-17", "close": 0.88, "volume": null}, {"date": "1991-01-18", "close": 0.88, "volume": null}, {"date": "1991-01-21", "close": 0.88, "volume": null}, {"date": "1991-01-22", "close": 0.88, "volume": null}, {"date": "1991-01-23", "close": 0.88, "volume": null}, {"date": "1991-01-24", "close": 0.88, "volume": null}, {"date": "1991-01-25", "close": 0.88, "volume": null}, {"date": "1991-01-28", "close": 0.88, "volume": null}, {"date": "1991-01-29", "close": 0.88, "volume": null}, {"date": "1991-01-30", "close": 0.75, "volume": 2200.0}, {"date": "1991-01-31", "close": 0.75, "volume": null}, {"date": "1991-02-01", "close": 0.75, "volume": null}, {"date": "1991-02-04", "close": 0.6, "volume": 7000.0}, {"date": "1991-02-05", "close": 0.6, "volume": 2900.0}, {"date": "1991-02-06", "close": 0.6, "volume": null}, {"date": "1991-02-07", "close": 0.4, "volume": 8000.0}, {"date": "1991-02-08", "close": 0.41, "volume": 16000.0}, {"date": "1991-02-11", "close": 0.4, "volume": 10000.0}, {"date": "1991-02-12", "close": 0.4, "volume": null}, {"date": "1991-02-13", "close": 0.5, "volume": 49500.0}, {"date": "1991-02-14", "close": 0.5, "volume": null}, {"date": "1991-02-15", "close": 0.5, "volume": null}, {"date": "1991-02-18", "close": 0.5, "volume": null}, {"date": "1991-02-19", "close": 0.5, "volume": null}, {"date": "1991-02-20", "close": 0.5, "volume": null}, {"date": "1991-02-21", "close": 0.5, "volume": null}, {"date": "1991-02-22", "close": 0.5, "volume": null}, {"date": "1991-02-25", "close": 0.5, "volume": null}, {"date": "1991-02-26", "close": 0.51, "volume": 500.0}, {"date": "1991-02-27", "close": 0.51, "volume": null}, {"date": "1991-02-28", "close": 0.51, "volume": null}, {"date": "1991-03-01", "close": 0.51, "volume": null}, {"date": "1991-03-04", "close": 0.51, "volume": null}, {"date": "1991-03-05", "close": 0.51, "volume": null}, {"date": "1991-03-06", "close": 0.51, "volume": null}, {"date": "1991-03-07", "close": 0.5, "volume": 110000.0}, {"date": "1991-03-08", "close": 0.5, "volume": null}, {"date": "1991-03-11", "close": 0.5, "volume": null}, {"date": "1991-03-12", "close": 0.5, "volume": null}, {"date": "1991-03-13", "close": 0.5, "volume": null}, {"date": "1991-03-14", "close": 0.5, "volume": 30400.0}, {"date": "1991-03-15", "close": 0.5, "volume": null}, {"date": "1991-03-18", "close": 0.48, "volume": 3000.0}, {"date": "1991-03-19", "close": 0.48, "volume": null}, {"date": "1991-03-20", "close": 0.48, "volume": null}, {"date": "1991-03-21", "close": 0.48, "volume": null}, {"date": "1991-03-22", "close": 0.48, "volume": null}, {"date": "1991-03-25", "close": 0.48, "volume": null}, {"date": "1991-03-26", "close": 0.48, "volume": null}, {"date": "1991-03-27", "close": 0.48, "volume": null}, {"date": "1991-03-28", "close": 0.48, "volume": null}, {"date": "1991-03-29", "close": 0.48, "volume": null}, {"date": "1991-04-01", "close": 0.48, "volume": null}, {"date": "1991-04-02", "close": 0.48, "volume": null}, {"date": "1991-04-03", "close": 0.48, "volume": null}, {"date": "1991-04-04", "close": 0.48, "volume": null}, {"date": "1991-04-05", "close": 0.48, "volume": null}, {"date": "1991-04-08", "close": 0.48, "volume": null}, {"date": "1991-04-09", "close": 0.48, "volume": null}, {"date": "1991-04-10", "close": 0.48, "volume": null}, {"date": "1991-04-11", "close": 0.48, "volume": null}, {"date": "1991-04-12", "close": 0.48, "volume": null}, {"date": "1991-04-15", "close": 0.48, "volume": null}, {"date": "1991-04-16", "close": 0.48, "volume": null}, {"date": "1991-04-17", "close": 0.53, "volume": 9000.0}, {"date": "1991-04-18", "close": 0.53, "volume": null}, {"date": "1991-04-19", "close": 0.53, "volume": null}, {"date": "1991-04-22", "close": 0.53, "volume": null}, {"date": "1991-04-23", "close": 0.53, "volume": null}, {"date": "1991-04-24", "close": 0.53, "volume": null}, {"date": "1991-04-25", "close": 0.53, "volume": null}, {"date": "1991-04-26", "close": 0.53, "volume": null}, {"date": "1991-04-29", "close": 0.53, "volume": null}, {"date": "1991-04-30", "close": 0.53, "volume": null}, {"date": "1991-05-01", "close": 0.53, "volume": null}, {"date": "1991-05-02", "close": 0.53, "volume": null}, {"date": "1991-05-03", "close": 0.5, "volume": 1000.0}, {"date": "1991-05-06", "close": 0.5, "volume": null}, {"date": "1991-05-07", "close": 0.5, "volume": null}, {"date": "1991-05-08", "close": 0.5, "volume": null}, {"date": "1991-05-09", "close": 0.5, "volume": null}, {"date": "1991-05-10", "close": 0.5, "volume": null}, {"date": "1991-05-13", "close": 0.5, "volume": 1000.0}, {"date": "1991-05-14", "close": 0.5, "volume": null}, {"date": "1991-05-15", "close": 0.5, "volume": null}, {"date": "1991-05-16", "close": 0.5, "volume": null}, {"date": "1991-05-17", "close": 0.5, "volume": null}, {"date": "1991-05-20", "close": 0.5, "volume": null}, {"date": "1991-05-21", "close": 0.5, "volume": null}, {"date": "1991-05-22", "close": 0.5, "volume": null}, {"date": "1991-05-23", "close": 0.5, "volume": null}, {"date": "1991-05-24", "close": 0.5, "volume": null}, {"date": "1991-05-27", "close": 0.5, "volume": null}, {"date": "1991-05-28", "close": 0.5, "volume": null}, {"date": "1991-05-29", "close": 0.5, "volume": null}, {"date": "1991-05-30", "close": 0.5, "volume": null}, {"date": "1991-05-31", "close": 0.5, "volume": null}, {"date": "1991-06-03", "close": 0.5, "volume": null}, {"date": "1991-06-04", "close": 0.5, "volume": null}, {"date": "1991-06-05", "close": 0.5, "volume": null}, {"date": "1991-06-06", "close": 0.5, "volume": null}, {"date": "1991-06-07", "close": 0.5, "volume": null}, {"date": "1991-06-10", "close": 0.5, "volume": null}, {"date": "1991-06-11", "close": 0.5, "volume": 5000.0}, {"date": "1991-06-12", "close": 0.5, "volume": 3400.0}, {"date": "1991-06-13", "close": 0.5, "volume": null}, {"date": "1991-06-14", "close": 0.5, "volume": null}, {"date": "1991-06-17", "close": 0.5, "volume": null}, {"date": "1991-06-18", "close": 0.5, "volume": null}, {"date": "1991-06-19", "close": 0.5, "volume": null}, {"date": "1991-06-20", "close": 0.5, "volume": null}, {"date": "1991-06-21", "close": 0.5, "volume": null}, {"date": "1991-06-24", "close": 0.5, "volume": null}, {"date": "1991-06-25", "close": 0.5, "volume": 6000.0}, {"date": "1991-06-26", "close": 0.5, "volume": null}, {"date": "1991-06-27", "close": 0.5, "volume": null}, {"date": "1991-06-28", "close": 0.5, "volume": null}, {"date": "1991-07-01", "close": 0.5, "volume": null}, {"date": "1991-07-02", "close": 0.5, "volume": null}, {"date": "1991-07-03", "close": 0.5, "volume": null}, {"date": "1991-07-04", "close": 0.5, "volume": null}, {"date": "1991-07-05", "close": 0.5, "volume": null}, {"date": "1991-07-08", "close": 0.5, "volume": null}, {"date": "1991-07-09", "close": 0.5, "volume": null}, {"date": "1991-07-10", "close": 0.5, "volume": null}, {"date": "1991-07-11", "close": 0.5, "volume": null}, {"date": "1991-07-12", "close": 0.5, "volume": null}, {"date": "1991-07-15", "close": 0.5, "volume": null}, {"date": "1991-07-16", "close": 0.5, "volume": null}, {"date": "1991-07-17", "close": 0.5, "volume": null}, {"date": "1991-07-18", "close": 0.5, "volume": null}, {"date": "1991-07-19", "close": 0.5, "volume": null}, {"date": "1991-07-22", "close": 0.5, "volume": null}, {"date": "1991-07-23", "close": 0.5, "volume": null}, {"date": "1991-07-24", "close": 0.5, "volume": null}, {"date": "1991-07-25", "close": 0.5, "volume": null}, {"date": "1991-07-26", "close": 0.5, "volume": null}, {"date": "1991-07-29", "close": 0.5, "volume": null}, {"date": "1991-07-30", "close": 0.5, "volume": null}, {"date": "1991-07-31", "close": 0.5, "volume": null}, {"date": "1991-08-01", "close": 0.5, "volume": null}, {"date": "1991-08-02", "close": 0.5, "volume": null}, {"date": "1991-08-05", "close": 0.5, "volume": null}, {"date": "1991-08-06", "close": 0.5, "volume": null}, {"date": "1991-08-07", "close": 0.5, "volume": null}, {"date": "1991-08-08", "close": 0.5, "volume": null}, {"date": "1991-08-09", "close": 0.5, "volume": null}, {"date": "1991-08-12", "close": 0.5, "volume": null}, {"date": "1991-08-13", "close": 0.5, "volume": null}, {"date": "1991-08-14", "close": 0.5, "volume": null}, {"date": "1991-08-15", "close": 0.5, "volume": null}, {"date": "1991-08-16", "close": 0.5, "volume": null}, {"date": "1991-08-19", "close": 0.5, "volume": 3100.0}, {"date": "1991-08-20", "close": 0.5, "volume": null}, {"date": "1991-08-21", "close": 0.5, "volume": null}, {"date": "1991-08-22", "close": 0.5, "volume": 3400.0}, {"date": "1991-08-23", "close": 0.5, "volume": null}, {"date": "1991-08-26", "close": 0.5, "volume": null}, {"date": "1991-08-27", "close": 0.51, "volume": 10000.0}, {"date": "1991-08-28", "close": 0.51, "volume": 10000.0}, {"date": "1991-08-29", "close": 0.53, "volume": 10000.0}, {"date": "1991-08-30", "close": 0.53, "volume": 10000.0}, {"date": "1991-09-02", "close": 0.54, "volume": 10000.0}, {"date": "1991-09-03", "close": 0.54, "volume": null}, {"date": "1991-09-04", "close": 0.54, "volume": 18000.0}, {"date": "1991-09-05", "close": 0.54, "volume": null}, {"date": "1991-09-06", "close": 0.54, "volume": null}, {"date": "1991-09-09", "close": 0.54, "volume": null}, {"date": "1991-09-10", "close": 0.54, "volume": null}, {"date": "1991-09-11", "close": 0.58, "volume": 33500.0}, {"date": "1991-09-12", "close": 0.58, "volume": null}, {"date": "1991-09-13", "close": 0.58, "volume": null}, {"date": "1991-09-16", "close": 0.58, "volume": null}, {"date": "1991-09-17", "close": 0.58, "volume": null}, {"date": "1991-09-18", "close": 0.58, "volume": null}, {"date": "1991-09-19", "close": 0.58, "volume": null}, {"date": "1991-09-20", "close": 0.58, "volume": null}, {"date": "1991-09-23", "close": 0.58, "volume": null}, {"date": "1991-09-24", "close": 0.58, "volume": null}, {"date": "1991-09-25", "close": 0.58, "volume": null}, {"date": "1991-09-26", "close": 0.58, "volume": null}, {"date": "1991-09-27", "close": 0.58, "volume": null}, {"date": "1991-09-30", "close": 0.58, "volume": null}, {"date": "1991-10-01", "close": 0.58, "volume": null}, {"date": "1991-10-02", "close": 0.6, "volume": 16000.0}, {"date": "1991-10-03", "close": 0.6, "volume": null}, {"date": "1991-10-04", "close": 0.59, "volume": 800.0}, {"date": "1991-10-07", "close": 0.59, "volume": null}, {"date": "1991-10-08", "close": 0.59, "volume": null}, {"date": "1991-10-09", "close": 0.66, "volume": 5500.0}, {"date": "1991-10-10", "close": 0.66, "volume": null}, {"date": "1991-10-11", "close": 0.66, "volume": null}, {"date": "1991-10-14", "close": 0.66, "volume": null}, {"date": "1991-10-15", "close": 0.66, "volume": null}, {"date": "1991-10-16", "close": 0.66, "volume": null}, {"date": "1991-10-17", "close": 0.66, "volume": 9800.0}, {"date": "1991-10-18", "close": 0.61, "volume": 2100.0}, {"date": "1991-10-21", "close": 0.61, "volume": 500.0}, {"date": "1991-10-22", "close": 0.61, "volume": 1300.0}, {"date": "1991-10-23", "close": 0.61, "volume": 1000.0}, {"date": "1991-10-24", "close": 0.66, "volume": 6500.0}, {"date": "1991-10-25", "close": 0.66, "volume": null}, {"date": "1991-10-28", "close": 0.66, "volume": null}, {"date": "1991-10-29", "close": 0.66, "volume": null}, {"date": "1991-10-30", "close": 0.66, "volume": null}, {"date": "1991-10-31", "close": 0.66, "volume": null}, {"date": "1991-11-01", "close": 0.62, "volume": 600.0}, {"date": "1991-11-04", "close": 0.62, "volume": null}, {"date": "1991-11-05", "close": 0.62, "volume": null}, {"date": "1991-11-06", "close": 0.62, "volume": null}, {"date": "1991-11-07", "close": 0.62, "volume": null}, {"date": "1991-11-08", "close": 0.62, "volume": null}, {"date": "1991-11-11", "close": 0.62, "volume": null}, {"date": "1991-11-12", "close": 0.62, "volume": 2700.0}, {"date": "1991-11-13", "close": 0.62, "volume": null}, {"date": "1991-11-14", "close": 0.62, "volume": null}, {"date": "1991-11-15", "close": 0.62, "volume": null}, {"date": "1991-11-18", "close": 0.62, "volume": null}, {"date": "1991-11-19", "close": 0.62, "volume": null}, {"date": "1991-11-20", "close": 0.62, "volume": null}, {"date": "1991-11-21", "close": 0.62, "volume": null}, {"date": "1991-11-22", "close": 0.62, "volume": null}, {"date": "1991-11-25", "close": 0.62, "volume": null}, {"date": "1991-11-26", "close": 0.62, "volume": null}, {"date": "1991-11-27", "close": 0.62, "volume": null}, {"date": "1991-11-28", "close": 0.62, "volume": null}, {"date": "1991-11-29", "close": 0.62, "volume": null}, {"date": "1991-12-02", "close": 0.62, "volume": null}, {"date": "1991-12-03", "close": 0.62, "volume": null}, {"date": "1991-12-04", "close": 0.62, "volume": null}, {"date": "1991-12-05", "close": 0.62, "volume": null}, {"date": "1991-12-06", "close": 0.62, "volume": null}, {"date": "1991-12-09", "close": 0.62, "volume": null}, {"date": "1991-12-10", "close": 0.62, "volume": null}, {"date": "1991-12-11", "close": 0.62, "volume": null}, {"date": "1991-12-12", "close": 0.62, "volume": null}, {"date": "1991-12-13", "close": 0.62, "volume": null}, {"date": "1991-12-16", "close": 0.62, "volume": null}, {"date": "1991-12-17", "close": 0.62, "volume": null}, {"date": "1991-12-18", "close": 0.62, "volume": null}, {"date": "1991-12-19", "close": 0.62, "volume": null}, {"date": "1991-12-20", "close": 0.62, "volume": null}, {"date": "1991-12-23", "close": 0.57, "volume": 500.0}, {"date": "1991-12-24", "close": 0.57, "volume": null}, {"date": "1991-12-25", "close": 0.57, "volume": null}, {"date": "1991-12-26", "close": 0.57, "volume": null}, {"date": "1991-12-27", "close": 0.57, "volume": null}, {"date": "1991-12-30", "close": 0.57, "volume": null}, {"date": "1991-12-31", "close": 0.6, "volume": 1900.0}, {"date": "1992-01-01", "close": 0.6, "volume": null}, {"date": "1992-01-02", "close": 0.6, "volume": null}, {"date": "1992-01-03", "close": 0.6, "volume": null}, {"date": "1992-01-06", "close": 0.6, "volume": null}, {"date": "1992-01-07", "close": 0.6, "volume": null}, {"date": "1992-01-08", "close": 0.6, "volume": null}, {"date": "1992-01-09", "close": 0.57, "volume": 500.0}, {"date": "1992-01-10", "close": 0.57, "volume": null}, {"date": "1992-01-13", "close": 0.57, "volume": null}, {"date": "1992-01-14", "close": 0.57, "volume": 500.0}, {"date": "1992-01-15", "close": 0.57, "volume": null}, {"date": "1992-01-16", "close": 0.57, "volume": null}, {"date": "1992-01-17", "close": 0.57, "volume": null}, {"date": "1992-01-20", "close": 0.56, "volume": 4200.0}, {"date": "1992-01-21", "close": 0.56, "volume": null}, {"date": "1992-01-22", "close": 0.56, "volume": null}, {"date": "1992-01-23", "close": 0.56, "volume": null}, {"date": "1992-01-24", "close": 0.56, "volume": null}, {"date": "1992-01-27", "close": 0.56, "volume": null}, {"date": "1992-01-28", "close": 0.56, "volume": null}, {"date": "1992-01-29", "close": 0.52, "volume": 1600.0}, {"date": "1992-01-30", "close": 0.52, "volume": null}, {"date": "1992-01-31", "close": 0.52, "volume": null}, {"date": "1992-02-03", "close": 0.52, "volume": null}, {"date": "1992-02-04", "close": 0.52, "volume": null}, {"date": "1992-02-05", "close": 0.52, "volume": null}, {"date": "1992-02-06", "close": 0.52, "volume": null}, {"date": "1992-02-07", "close": 0.52, "volume": null}, {"date": "1992-02-10", "close": 0.52, "volume": null}, {"date": "1992-02-11", "close": 0.52, "volume": null}, {"date": "1992-02-12", "close": 0.52, "volume": null}, {"date": "1992-02-13", "close": 0.52, "volume": null}, {"date": "1992-02-14", "close": 0.52, "volume": null}, {"date": "1992-02-17", "close": 0.52, "volume": null}, {"date": "1992-02-18", "close": 0.52, "volume": null}, {"date": "1992-02-19", "close": 0.52, "volume": null}, {"date": "1992-02-20", "close": 0.52, "volume": null}, {"date": "1992-02-21", "close": 0.52, "volume": null}, {"date": "1992-02-24", "close": 0.52, "volume": null}, {"date": "1992-02-25", "close": 0.52, "volume": null}, {"date": "1992-02-26", "close": 0.52, "volume": null}, {"date": "1992-02-27", "close": 0.52, "volume": null}, {"date": "1992-02-28", "close": 0.52, "volume": null}, {"date": "1992-03-02", "close": 0.52, "volume": null}, {"date": "1992-03-03", "close": 0.52, "volume": null}, {"date": "1992-03-04", "close": 0.52, "volume": null}, {"date": "1992-03-05", "close": 0.52, "volume": null}, {"date": "1992-03-06", "close": 0.52, "volume": null}, {"date": "1992-03-09", "close": 0.52, "volume": null}, {"date": "1992-03-10", "close": 0.52, "volume": null}, {"date": "1992-03-11", "close": 0.52, "volume": null}, {"date": "1992-03-12", "close": 0.52, "volume": null}, {"date": "1992-03-13", "close": 0.52, "volume": null}, {"date": "1992-03-16", "close": 0.52, "volume": null}, {"date": "1992-03-17", "close": 0.52, "volume": null}, {"date": "1992-03-18", "close": 0.52, "volume": null}, {"date": "1992-03-19", "close": 0.52, "volume": null}, {"date": "1992-03-20", "close": 0.52, "volume": null}, {"date": "1992-03-23", "close": 0.52, "volume": null}, {"date": "1992-03-24", "close": 0.52, "volume": null}, {"date": "1992-03-25", "close": 0.52, "volume": null}, {"date": "1992-03-26", "close": 0.52, "volume": null}, {"date": "1992-03-27", "close": 0.52, "volume": null}, {"date": "1992-03-30", "close": 0.52, "volume": null}, {"date": "1992-03-31", "close": 0.52, "volume": null}, {"date": "1992-04-01", "close": 0.52, "volume": null}, {"date": "1992-04-02", "close": 0.52, "volume": null}, {"date": "1992-04-03", "close": 0.52, "volume": null}, {"date": "1992-04-06", "close": 0.54, "volume": 1900.0}, {"date": "1992-04-07", "close": 0.54, "volume": 9000.0}, {"date": "1992-04-08", "close": 0.54, "volume": null}, {"date": "1992-04-09", "close": 0.54, "volume": null}, {"date": "1992-04-10", "close": 0.54, "volume": null}, {"date": "1992-04-13", "close": 0.54, "volume": null}, {"date": "1992-04-14", "close": 0.54, "volume": null}, {"date": "1992-04-15", "close": 0.54, "volume": null}, {"date": "1992-04-16", "close": 0.54, "volume": null}, {"date": "1992-04-17", "close": 0.54, "volume": null}, {"date": "1992-04-20", "close": 0.54, "volume": null}, {"date": "1992-04-21", "close": 0.54, "volume": null}, {"date": "1992-04-22", "close": 0.54, "volume": null}, {"date": "1992-04-23", "close": 0.54, "volume": null}, {"date": "1992-04-24", "close": 0.54, "volume": 500.0}, {"date": "1992-04-27", "close": 0.54, "volume": null}, {"date": "1992-04-28", "close": 0.54, "volume": null}, {"date": "1992-04-29", "close": 0.54, "volume": null}, {"date": "1992-04-30", "close": 0.54, "volume": null}, {"date": "1992-05-01", "close": 0.54, "volume": null}, {"date": "1992-05-04", "close": 0.54, "volume": null}, {"date": "1992-05-05", "close": 0.54, "volume": null}, {"date": "1992-05-06", "close": 0.54, "volume": null}, {"date": "1992-05-07", "close": 0.54, "volume": null}, {"date": "1992-05-08", "close": 0.54, "volume": null}, {"date": "1992-05-11", "close": 0.62, "volume": 500.0}, {"date": "1992-05-12", "close": 0.62, "volume": null}, {"date": "1992-05-13", "close": 0.62, "volume": null}, {"date": "1992-05-14", "close": 0.62, "volume": null}, {"date": "1992-05-15", "close": 0.62, "volume": null}, {"date": "1992-05-18", "close": 0.62, "volume": null}, {"date": "1992-05-19", "close": 0.64, "volume": 7000.0}, {"date": "1992-05-20", "close": 0.64, "volume": null}, {"date": "1992-05-21", "close": 0.64, "volume": null}, {"date": "1992-05-22", "close": 0.64, "volume": null}, {"date": "1992-05-25", "close": 0.64, "volume": null}, {"date": "1992-05-26", "close": 0.64, "volume": null}, {"date": "1992-05-27", "close": 0.64, "volume": null}, {"date": "1992-05-28", "close": 0.64, "volume": null}, {"date": "1992-05-29", "close": 0.64, "volume": null}, {"date": "1992-06-01", "close": 0.64, "volume": null}, {"date": "1992-06-02", "close": 0.64, "volume": null}, {"date": "1992-06-03", "close": 0.64, "volume": null}, {"date": "1992-06-04", "close": 0.64, "volume": null}, {"date": "1992-06-05", "close": 0.64, "volume": null}, {"date": "1992-06-08", "close": 0.64, "volume": null}, {"date": "1992-06-09", "close": 0.64, "volume": null}, {"date": "1992-06-10", "close": 0.64, "volume": null}, {"date": "1992-06-11", "close": 0.64, "volume": null}, {"date": "1992-06-12", "close": 0.64, "volume": null}, {"date": "1992-06-15", "close": 0.64, "volume": null}, {"date": "1992-06-16", "close": 0.64, "volume": null}, {"date": "1992-06-17", "close": 0.64, "volume": null}, {"date": "1992-06-18", "close": 0.64, "volume": null}, {"date": "1992-06-19", "close": 0.64, "volume": null}, {"date": "1992-06-22", "close": 0.64, "volume": null}, {"date": "1992-06-23", "close": 0.64, "volume": null}, {"date": "1992-06-24", "close": 0.64, "volume": null}, {"date": "1992-06-25", "close": 0.64, "volume": null}, {"date": "1992-06-26", "close": 0.64, "volume": null}, {"date": "1992-06-29", "close": 0.64, "volume": null}, {"date": "1992-06-30", "close": 0.64, "volume": null}, {"date": "1992-07-01", "close": 0.64, "volume": null}, {"date": "1992-07-02", "close": 0.64, "volume": null}, {"date": "1992-07-03", "close": 0.64, "volume": null}, {"date": "1992-07-06", "close": 0.64, "volume": null}, {"date": "1992-07-07", "close": 0.64, "volume": null}, {"date": "1992-07-08", "close": 0.64, "volume": null}, {"date": "1992-07-09", "close": 0.64, "volume": null}, {"date": "1992-07-10", "close": 0.72, "volume": 2200.0}, {"date": "1992-07-13", "close": 0.72, "volume": null}, {"date": "1992-07-14", "close": 0.72, "volume": null}, {"date": "1992-07-15", "close": 0.72, "volume": 500.0}, {"date": "1992-07-16", "close": 0.72, "volume": null}, {"date": "1992-07-17", "close": 0.72, "volume": null}, {"date": "1992-07-20", "close": 0.72, "volume": null}, {"date": "1992-07-21", "close": 0.72, "volume": null}, {"date": "1992-07-22", "close": 0.76, "volume": 2000.0}, {"date": "1992-07-23", "close": 0.76, "volume": null}, {"date": "1992-07-24", "close": 0.76, "volume": null}, {"date": "1992-07-27", "close": 0.76, "volume": null}, {"date": "1992-07-28", "close": 0.76, "volume": null}, {"date": "1992-07-29", "close": 0.76, "volume": null}, {"date": "1992-07-30", "close": 0.75, "volume": 2700.0}, {"date": "1992-07-31", "close": 0.75, "volume": null}, {"date": "1992-08-03", "close": 0.78, "volume": 1000.0}, {"date": "1992-08-04", "close": 0.78, "volume": null}, {"date": "1992-08-05", "close": 0.78, "volume": null}, {"date": "1992-08-06", "close": 0.78, "volume": null}, {"date": "1992-08-07", "close": 0.78, "volume": null}, {"date": "1992-08-10", "close": 0.78, "volume": null}, {"date": "1992-08-11", "close": 0.7, "volume": 7000.0}, {"date": "1992-08-12", "close": 0.7, "volume": null}, {"date": "1992-08-13", "close": 0.7, "volume": null}, {"date": "1992-08-14", "close": 0.7, "volume": null}, {"date": "1992-08-17", "close": 0.7, "volume": null}, {"date": "1992-08-18", "close": 0.7, "volume": null}, {"date": "1992-08-19", "close": 0.7, "volume": null}, {"date": "1992-08-20", "close": 0.75, "volume": 1000.0}, {"date": "1992-08-21", "close": 0.75, "volume": null}, {"date": "1992-08-24", "close": 0.75, "volume": null}, {"date": "1992-08-25", "close": 0.75, "volume": null}, {"date": "1992-08-26", "close": 0.75, "volume": null}, {"date": "1992-08-27", "close": 0.7, "volume": 15500.0}, {"date": "1992-08-28", "close": 0.7, "volume": null}, {"date": "1992-08-31", "close": 0.7, "volume": null}, {"date": "1992-09-01", "close": 0.7, "volume": null}, {"date": "1992-09-02", "close": 0.7, "volume": null}, {"date": "1992-09-03", "close": 0.7, "volume": null}, {"date": "1992-09-04", "close": 0.7, "volume": null}, {"date": "1992-09-07", "close": 0.7, "volume": null}, {"date": "1992-09-08", "close": 0.76, "volume": 1500.0}, {"date": "1992-09-09", "close": 0.76, "volume": null}, {"date": "1992-09-10", "close": 0.76, "volume": null}, {"date": "1992-09-11", "close": 0.76, "volume": null}, {"date": "1992-09-14", "close": 0.76, "volume": null}, {"date": "1992-09-15", "close": 0.76, "volume": null}, {"date": "1992-09-16", "close": 0.76, "volume": null}, {"date": "1992-09-17", "close": 0.76, "volume": null}, {"date": "1992-09-18", "close": 0.76, "volume": null}, {"date": "1992-09-21", "close": 0.76, "volume": null}, {"date": "1992-09-22", "close": 0.76, "volume": null}, {"date": "1992-09-23", "close": 0.76, "volume": null}, {"date": "1992-09-24", "close": 0.76, "volume": null}, {"date": "1992-09-25", "close": 0.76, "volume": null}, {"date": "1992-09-28", "close": 0.76, "volume": null}, {"date": "1992-09-29", "close": 0.76, "volume": null}, {"date": "1992-09-30", "close": 0.76, "volume": null}, {"date": "1992-10-01", "close": 0.76, "volume": null}, {"date": "1992-10-02", "close": 0.76, "volume": null}, {"date": "1992-10-05", "close": 0.76, "volume": null}, {"date": "1992-10-06", "close": 0.76, "volume": null}, {"date": "1992-10-07", "close": 0.76, "volume": null}, {"date": "1992-10-08", "close": 0.76, "volume": null}, {"date": "1992-10-09", "close": 0.76, "volume": null}, {"date": "1992-10-12", "close": 0.76, "volume": null}, {"date": "1992-10-13", "close": 0.76, "volume": 3000.0}, {"date": "1992-10-14", "close": 0.76, "volume": null}, {"date": "1992-10-15", "close": 0.76, "volume": 9100.0}, {"date": "1992-10-16", "close": 0.76, "volume": null}, {"date": "1992-10-19", "close": 0.76, "volume": null}, {"date": "1992-10-20", "close": 0.76, "volume": null}, {"date": "1992-10-21", "close": 0.76, "volume": null}, {"date": "1992-10-22", "close": 0.76, "volume": null}, {"date": "1992-10-23", "close": 0.76, "volume": null}, {"date": "1992-10-26", "close": 0.76, "volume": null}, {"date": "1992-10-27", "close": 0.76, "volume": null}, {"date": "1992-10-28", "close": 0.76, "volume": null}, {"date": "1992-10-29", "close": 0.76, "volume": null}, {"date": "1992-10-30", "close": 0.76, "volume": null}, {"date": "1992-11-02", "close": 0.76, "volume": null}, {"date": "1992-11-03", "close": 0.76, "volume": null}, {"date": "1992-11-04", "close": 0.76, "volume": null}, {"date": "1992-11-05", "close": 0.76, "volume": null}, {"date": "1992-11-06", "close": 0.76, "volume": null}, {"date": "1992-11-09", "close": 0.76, "volume": null}, {"date": "1992-11-10", "close": 0.76, "volume": null}, {"date": "1992-11-11", "close": 0.76, "volume": null}, {"date": "1992-11-12", "close": 0.76, "volume": null}, {"date": "1992-11-13", "close": 0.76, "volume": null}, {"date": "1992-11-16", "close": 0.76, "volume": null}, {"date": "1992-11-17", "close": 0.76, "volume": null}, {"date": "1992-11-18", "close": 0.76, "volume": null}, {"date": "1992-11-19", "close": 0.76, "volume": null}, {"date": "1992-11-20", "close": 0.76, "volume": null}, {"date": "1992-11-23", "close": 0.76, "volume": null}, {"date": "1992-11-24", "close": 0.76, "volume": null}, {"date": "1992-11-25", "close": 0.76, "volume": null}, {"date": "1992-11-26", "close": 0.76, "volume": null}, {"date": "1992-11-27", "close": 0.76, "volume": null}, {"date": "1992-11-30", "close": 0.76, "volume": null}, {"date": "1992-12-01", "close": 0.76, "volume": null}, {"date": "1992-12-02", "close": 0.76, "volume": null}, {"date": "1992-12-03", "close": 0.76, "volume": null}, {"date": "1992-12-04", "close": 0.76, "volume": null}, {"date": "1992-12-07", "close": 0.76, "volume": null}, {"date": "1992-12-08", "close": 0.76, "volume": null}, {"date": "1992-12-09", "close": 0.76, "volume": null}, {"date": "1992-12-10", "close": 0.76, "volume": null}, {"date": "1992-12-11", "close": 0.73, "volume": 1000.0}, {"date": "1992-12-14", "close": 0.73, "volume": 10000.0}, {"date": "1992-12-15", "close": 0.73, "volume": null}, {"date": "1992-12-16", "close": 0.73, "volume": null}, {"date": "1992-12-17", "close": 0.73, "volume": null}, {"date": "1992-12-18", "close": 0.73, "volume": null}, {"date": "1992-12-21", "close": 0.73, "volume": null}, {"date": "1992-12-22", "close": 0.73, "volume": null}, {"date": "1992-12-23", "close": 0.73, "volume": null}, {"date": "1992-12-24", "close": 0.73, "volume": null}, {"date": "1992-12-25", "close": 0.73, "volume": null}, {"date": "1992-12-28", "close": 0.73, "volume": null}, {"date": "1992-12-29", "close": 0.73, "volume": 1200.0}, {"date": "1992-12-30", "close": 0.73, "volume": 2500.0}, {"date": "1992-12-31", "close": 0.73, "volume": null}, {"date": "1993-01-01", "close": 0.73, "volume": null}, {"date": "1993-01-04", "close": 0.73, "volume": null}, {"date": "1993-01-05", "close": 0.73, "volume": null}, {"date": "1993-01-06", "close": 0.73, "volume": null}, {"date": "1993-01-07", "close": 0.73, "volume": null}, {"date": "1993-01-08", "close": 0.73, "volume": null}, {"date": "1993-01-11", "close": 0.73, "volume": null}, {"date": "1993-01-12", "close": 0.73, "volume": null}, {"date": "1993-01-13", "close": 0.73, "volume": null}, {"date": "1993-01-14", "close": 0.73, "volume": null}, {"date": "1993-01-15", "close": 0.73, "volume": null}, {"date": "1993-01-18", "close": 0.73, "volume": null}, {"date": "1993-01-19", "close": 0.73, "volume": null}, {"date": "1993-01-20", "close": 0.73, "volume": null}, {"date": "1993-01-21", "close": 0.73, "volume": null}, {"date": "1993-01-22", "close": 0.73, "volume": null}, {"date": "1993-01-25", "close": 0.73, "volume": null}, {"date": "1993-01-26", "close": 0.75, "volume": 11500.0}, {"date": "1993-01-27", "close": 0.75, "volume": null}, {"date": "1993-01-28", "close": 0.75, "volume": null}, {"date": "1993-01-29", "close": 0.75, "volume": null}, {"date": "1993-02-01", "close": 0.75, "volume": null}, {"date": "1993-02-02", "close": 0.74, "volume": 1000.0}, {"date": "1993-02-03", "close": 0.74, "volume": null}, {"date": "1993-02-04", "close": 0.74, "volume": null}, {"date": "1993-02-05", "close": 0.74, "volume": null}, {"date": "1993-02-08", "close": 0.74, "volume": null}, {"date": "1993-02-09", "close": 0.74, "volume": null}, {"date": "1993-02-10", "close": 0.74, "volume": null}, {"date": "1993-02-11", "close": 0.74, "volume": null}, {"date": "1993-02-12", "close": 0.8, "volume": 4000.0}, {"date": "1993-02-15", "close": 0.8, "volume": null}, {"date": "1993-02-16", "close": 0.8, "volume": null}, {"date": "1993-02-17", "close": 0.8, "volume": null}, {"date": "1993-02-18", "close": 0.8, "volume": null}, {"date": "1993-02-19", "close": 0.8, "volume": null}, {"date": "1993-02-22", "close": 0.8, "volume": null}, {"date": "1993-02-23", "close": 0.84, "volume": 6000.0}, {"date": "1993-02-24", "close": 0.84, "volume": null}, {"date": "1993-02-25", "close": 0.84, "volume": null}, {"date": "1993-02-26", "close": 0.84, "volume": null}, {"date": "1993-03-01", "close": 0.84, "volume": null}, {"date": "1993-03-02", "close": 0.84, "volume": null}, {"date": "1993-03-03", "close": 0.83, "volume": 9000.0}, {"date": "1993-03-04", "close": 0.83, "volume": null}, {"date": "1993-03-05", "close": 0.83, "volume": 6000.0}, {"date": "1993-03-08", "close": 0.83, "volume": null}, {"date": "1993-03-09", "close": 0.83, "volume": null}, {"date": "1993-03-10", "close": 0.83, "volume": null}, {"date": "1993-03-11", "close": 0.83, "volume": null}, {"date": "1993-03-12", "close": 0.83, "volume": null}, {"date": "1993-03-15", "close": 0.83, "volume": null}, {"date": "1993-03-16", "close": 0.83, "volume": null}, {"date": "1993-03-17", "close": 0.83, "volume": null}, {"date": "1993-03-18", "close": 0.83, "volume": null}, {"date": "1993-03-19", "close": 0.83, "volume": null}, {"date": "1993-03-22", "close": 0.83, "volume": null}, {"date": "1993-03-23", "close": 0.83, "volume": null}, {"date": "1993-03-24", "close": 0.83, "volume": null}, {"date": "1993-03-25", "close": 0.83, "volume": null}, {"date": "1993-03-26", "close": 0.83, "volume": null}, {"date": "1993-03-29", "close": 0.83, "volume": null}, {"date": "1993-03-30", "close": 0.83, "volume": null}, {"date": "1993-03-31", "close": 0.83, "volume": null}, {"date": "1993-04-01", "close": 0.83, "volume": null}, {"date": "1993-04-02", "close": 0.83, "volume": null}, {"date": "1993-04-05", "close": 0.83, "volume": null}, {"date": "1993-04-06", "close": 0.83, "volume": null}, {"date": "1993-04-07", "close": 0.83, "volume": null}, {"date": "1993-04-08", "close": 0.83, "volume": null}, {"date": "1993-04-09", "close": 0.83, "volume": null}, {"date": "1993-04-12", "close": 0.83, "volume": null}, {"date": "1993-04-13", "close": 0.83, "volume": null}, {"date": "1993-04-14", "close": 0.83, "volume": null}, {"date": "1993-04-15", "close": 0.83, "volume": null}, {"date": "1993-04-16", "close": 0.83, "volume": null}, {"date": "1993-04-19", "close": 0.83, "volume": null}, {"date": "1993-04-20", "close": 0.83, "volume": null}, {"date": "1993-04-21", "close": 0.83, "volume": null}, {"date": "1993-04-22", "close": 0.83, "volume": null}, {"date": "1993-04-23", "close": 0.83, "volume": null}, {"date": "1993-04-26", "close": 0.83, "volume": null}, {"date": "1993-04-27", "close": 0.83, "volume": null}, {"date": "1993-04-28", "close": 0.83, "volume": null}, {"date": "1993-04-29", "close": 0.83, "volume": null}, {"date": "1993-04-30", "close": 0.83, "volume": null}, {"date": "1993-05-03", "close": 0.83, "volume": null}, {"date": "1993-05-04", "close": 0.83, "volume": null}, {"date": "1993-05-05", "close": 0.83, "volume": null}, {"date": "1993-05-06", "close": 0.83, "volume": null}, {"date": "1993-05-07", "close": 0.83, "volume": null}, {"date": "1993-05-10", "close": 0.83, "volume": null}, {"date": "1993-05-11", "close": 0.83, "volume": null}, {"date": "1993-05-12", "close": 0.83, "volume": null}, {"date": "1993-05-13", "close": 0.83, "volume": null}, {"date": "1993-05-14", "close": 0.83, "volume": null}, {"date": "1993-05-17", "close": 0.8, "volume": 5500.0}, {"date": "1993-05-18", "close": 0.8, "volume": null}, {"date": "1993-05-19", "close": 0.8, "volume": null}, {"date": "1993-05-20", "close": 0.8, "volume": null}, {"date": "1993-05-21", "close": 0.8, "volume": null}, {"date": "1993-05-24", "close": 0.8, "volume": null}, {"date": "1993-05-25", "close": 0.8, "volume": null}, {"date": "1993-05-26", "close": 0.8, "volume": null}, {"date": "1993-05-27", "close": 0.8, "volume": null}, {"date": "1993-05-28", "close": 0.8, "volume": null}, {"date": "1993-05-31", "close": 0.8, "volume": null}, {"date": "1993-06-01", "close": 0.8, "volume": null}, {"date": "1993-06-02", "close": 0.8, "volume": null}, {"date": "1993-06-03", "close": 0.8, "volume": null}, {"date": "1993-06-04", "close": 0.8, "volume": null}, {"date": "1993-06-07", "close": 0.8, "volume": null}, {"date": "1993-06-08", "close": 0.8, "volume": null}, {"date": "1993-06-09", "close": 0.8, "volume": null}, {"date": "1993-06-10", "close": 0.8, "volume": null}, {"date": "1993-06-11", "close": 0.8, "volume": null}, {"date": "1993-06-14", "close": 0.8, "volume": null}, {"date": "1993-06-15", "close": 0.8, "volume": null}, {"date": "1993-06-16", "close": 0.8, "volume": null}, {"date": "1993-06-17", "close": 0.8, "volume": null}, {"date": "1993-06-18", "close": 0.75, "volume": 500.0}, {"date": "1993-06-21", "close": 0.8, "volume": 5500.0}, {"date": "1993-06-22", "close": 0.8, "volume": null}, {"date": "1993-06-23", "close": 0.75, "volume": 1600.0}, {"date": "1993-06-24", "close": 0.75, "volume": null}, {"date": "1993-06-25", "close": 0.75, "volume": null}, {"date": "1993-06-28", "close": 0.75, "volume": null}, {"date": "1993-06-29", "close": 0.75, "volume": null}, {"date": "1993-06-30", "close": 0.75, "volume": null}, {"date": "1993-07-01", "close": 0.75, "volume": null}, {"date": "1993-07-02", "close": 0.75, "volume": null}, {"date": "1993-07-05", "close": 0.79, "volume": 43000.0}, {"date": "1993-07-06", "close": 0.79, "volume": null}, {"date": "1993-07-07", "close": 0.79, "volume": null}, {"date": "1993-07-08", "close": 0.79, "volume": null}, {"date": "1993-07-09", "close": 0.79, "volume": null}, {"date": "1993-07-12", "close": 0.79, "volume": null}, {"date": "1993-07-13", "close": 0.79, "volume": null}, {"date": "1993-07-14", "close": 0.7, "volume": 10000.0}, {"date": "1993-07-15", "close": 0.7, "volume": null}, {"date": "1993-07-16", "close": 0.8, "volume": 26000.0}, {"date": "1993-07-19", "close": 0.8, "volume": null}, {"date": "1993-07-20", "close": 0.8, "volume": null}, {"date": "1993-07-21", "close": 0.8, "volume": 132900.0}, {"date": "1993-07-22", "close": 0.8, "volume": null}, {"date": "1993-07-23", "close": 0.8, "volume": null}, {"date": "1993-07-26", "close": 0.75, "volume": 1000.0}, {"date": "1993-07-27", "close": 0.75, "volume": null}, {"date": "1993-07-28", "close": 0.75, "volume": 1000.0}, {"date": "1993-07-29", "close": 0.75, "volume": null}, {"date": "1993-07-30", "close": 0.75, "volume": null}, {"date": "1993-08-02", "close": 0.71, "volume": 2400.0}, {"date": "1993-08-03", "close": 0.71, "volume": null}, {"date": "1993-08-04", "close": 0.71, "volume": null}, {"date": "1993-08-05", "close": 0.75, "volume": 3500.0}, {"date": "1993-08-06", "close": 0.75, "volume": null}, {"date": "1993-08-09", "close": 0.75, "volume": null}, {"date": "1993-08-10", "close": 0.75, "volume": null}, {"date": "1993-08-11", "close": 0.75, "volume": null}, {"date": "1993-08-12", "close": 0.73, "volume": 10000.0}, {"date": "1993-08-13", "close": 0.73, "volume": null}, {"date": "1993-08-16", "close": 0.7, "volume": 49500.0}, {"date": "1993-08-17", "close": 0.7, "volume": null}, {"date": "1993-08-18", "close": 0.7, "volume": null}, {"date": "1993-08-19", "close": 0.7, "volume": null}, {"date": "1993-08-20", "close": 0.7, "volume": null}, {"date": "1993-08-23", "close": 0.7, "volume": null}, {"date": "1993-08-24", "close": 0.75, "volume": 12200.0}, {"date": "1993-08-25", "close": 0.75, "volume": null}, {"date": "1993-08-26", "close": 0.75, "volume": null}, {"date": "1993-08-27", "close": 0.75, "volume": null}, {"date": "1993-08-30", "close": 0.75, "volume": null}, {"date": "1993-08-31", "close": 0.75, "volume": 1500.0}, {"date": "1993-09-01", "close": 0.75, "volume": null}, {"date": "1993-09-02", "close": 0.76, "volume": 33700.0}, {"date": "1993-09-03", "close": 0.76, "volume": null}, {"date": "1993-09-06", "close": 0.76, "volume": null}, {"date": "1993-09-07", "close": 0.79, "volume": 4200.0}, {"date": "1993-09-08", "close": 0.79, "volume": 500.0}, {"date": "1993-09-09", "close": 0.79, "volume": null}, {"date": "1993-09-10", "close": 0.79, "volume": null}, {"date": "1993-09-13", "close": 0.79, "volume": null}, {"date": "1993-09-14", "close": 0.79, "volume": 1000.0}, {"date": "1993-09-15", "close": 0.79, "volume": null}, {"date": "1993-09-16", "close": 0.79, "volume": null}, {"date": "1993-09-17", "close": 0.79, "volume": 1600.0}, {"date": "1993-09-20", "close": 0.85, "volume": 118900.0}, {"date": "1993-09-21", "close": 0.85, "volume": null}, {"date": "1993-09-22", "close": 0.81, "volume": 500.0}, {"date": "1993-09-23", "close": 0.81, "volume": 100.0}, {"date": "1993-09-24", "close": 0.81, "volume": null}, {"date": "1993-09-27", "close": 0.81, "volume": null}, {"date": "1993-09-28", "close": 0.85, "volume": 6200.0}, {"date": "1993-09-29", "close": 0.83, "volume": 52200.0}, {"date": "1993-09-30", "close": 0.83, "volume": null}, {"date": "1993-10-01", "close": 0.85, "volume": 359000.0}, {"date": "1993-10-04", "close": 0.87, "volume": 800.0}, {"date": "1993-10-05", "close": 0.87, "volume": null}, {"date": "1993-10-06", "close": 0.87, "volume": null}, {"date": "1993-10-07", "close": 0.87, "volume": null}, {"date": "1993-10-08", "close": 0.87, "volume": null}, {"date": "1993-10-11", "close": 0.87, "volume": 1500.0}, {"date": "1993-10-12", "close": 0.87, "volume": 3800.0}, {"date": "1993-10-13", "close": 0.87, "volume": null}, {"date": "1993-10-14", "close": 0.87, "volume": 3000.0}, {"date": "1993-10-15", "close": 0.87, "volume": null}, {"date": "1993-10-18", "close": 0.87, "volume": 500.0}, {"date": "1993-10-19", "close": 0.87, "volume": 1500.0}, {"date": "1993-10-20", "close": 0.87, "volume": null}, {"date": "1993-10-21", "close": 0.87, "volume": null}, {"date": "1993-10-22", "close": 0.87, "volume": null}, {"date": "1993-10-25", "close": 0.87, "volume": null}, {"date": "1993-10-26", "close": 0.87, "volume": null}, {"date": "1993-10-27", "close": 0.87, "volume": null}, {"date": "1993-10-28", "close": 0.87, "volume": null}, {"date": "1993-10-29", "close": 0.87, "volume": null}, {"date": "1993-11-01", "close": 0.87, "volume": null}, {"date": "1993-11-02", "close": 0.87, "volume": null}, {"date": "1993-11-03", "close": 0.87, "volume": null}, {"date": "1993-11-04", "close": 0.87, "volume": null}, {"date": "1993-11-05", "close": 0.8, "volume": 7200.0}, {"date": "1993-11-08", "close": 0.8, "volume": 2500.0}, {"date": "1993-11-09", "close": 0.85, "volume": 7200.0}, {"date": "1993-11-10", "close": 0.85, "volume": null}, {"date": "1993-11-11", "close": 0.85, "volume": 1500.0}, {"date": "1993-11-12", "close": 0.85, "volume": 10000.0}, {"date": "1993-11-15", "close": 0.85, "volume": 3500.0}, {"date": "1993-11-16", "close": 0.85, "volume": null}, {"date": "1993-11-17", "close": 0.81, "volume": 5000.0}, {"date": "1993-11-18", "close": 0.81, "volume": null}, {"date": "1993-11-19", "close": 0.83, "volume": 10000.0}, {"date": "1993-11-22", "close": 0.83, "volume": null}, {"date": "1993-11-23", "close": 0.83, "volume": 3400.0}, {"date": "1993-11-24", "close": 0.83, "volume": null}, {"date": "1993-11-25", "close": 0.83, "volume": null}, {"date": "1993-11-26", "close": 0.83, "volume": null}, {"date": "1993-11-29", "close": 0.83, "volume": null}, {"date": "1993-11-30", "close": 0.85, "volume": 26700.0}, {"date": "1993-12-01", "close": 0.85, "volume": null}, {"date": "1993-12-02", "close": 0.86, "volume": 26900.0}, {"date": "1993-12-03", "close": 0.9, "volume": 10000.0}, {"date": "1993-12-06", "close": 0.9, "volume": null}, {"date": "1993-12-07", "close": 0.9, "volume": null}, {"date": "1993-12-08", "close": 0.9, "volume": null}, {"date": "1993-12-09", "close": 0.9, "volume": null}, {"date": "1993-12-10", "close": 0.9, "volume": 1500.0}, {"date": "1993-12-13", "close": 0.95, "volume": 10000.0}, {"date": "1993-12-14", "close": 0.95, "volume": null}, {"date": "1993-12-15", "close": 0.95, "volume": null}, {"date": "1993-12-16", "close": 0.95, "volume": null}, {"date": "1993-12-17", "close": 0.95, "volume": null}, {"date": "1993-12-20", "close": 0.95, "volume": null}, {"date": "1993-12-21", "close": 0.95, "volume": null}, {"date": "1993-12-22", "close": 0.95, "volume": null}, {"date": "1993-12-23", "close": 0.95, "volume": null}, {"date": "1993-12-24", "close": 0.95, "volume": null}, {"date": "1993-12-27", "close": 0.95, "volume": null}, {"date": "1993-12-28", "close": 0.95, "volume": null}, {"date": "1993-12-29", "close": 0.95, "volume": null}, {"date": "1993-12-30", "close": 0.95, "volume": null}, {"date": "1993-12-31", "close": 0.95, "volume": null}, {"date": "1994-01-03", "close": 0.95, "volume": null}, {"date": "1994-01-04", "close": 0.95, "volume": null}, {"date": "1994-01-05", "close": 0.95, "volume": null}, {"date": "1994-01-06", "close": 0.95, "volume": null}, {"date": "1994-01-07", "close": 0.95, "volume": null}, {"date": "1994-01-10", "close": 0.95, "volume": null}, {"date": "1994-01-11", "close": 0.95, "volume": null}, {"date": "1994-01-12", "close": 0.95, "volume": null}, {"date": "1994-01-13", "close": 0.85, "volume": 1400.0}, {"date": "1994-01-14", "close": 0.84, "volume": 500.0}, {"date": "1994-01-17", "close": 0.84, "volume": null}, {"date": "1994-01-18", "close": 0.84, "volume": null}, {"date": "1994-01-19", "close": 0.84, "volume": null}, {"date": "1994-01-20", "close": 0.84, "volume": 6600.0}, {"date": "1994-01-21", "close": 0.84, "volume": null}, {"date": "1994-01-24", "close": 0.84, "volume": null}, {"date": "1994-01-25", "close": 0.86, "volume": 1400.0}, {"date": "1994-01-26", "close": 0.86, "volume": null}, {"date": "1994-01-27", "close": 0.86, "volume": 1000.0}, {"date": "1994-01-28", "close": 0.86, "volume": null}, {"date": "1994-01-31", "close": 0.86, "volume": null}, {"date": "1994-02-01", "close": 0.95, "volume": 13300.0}, {"date": "1994-02-02", "close": 0.95, "volume": null}, {"date": "1994-02-03", "close": 0.9, "volume": 7000.0}, {"date": "1994-02-04", "close": 0.9, "volume": null}, {"date": "1994-02-07", "close": 0.86, "volume": 9000.0}, {"date": "1994-02-08", "close": 0.87, "volume": 4000.0}, {"date": "1994-02-09", "close": 0.87, "volume": null}, {"date": "1994-02-10", "close": 0.85, "volume": 33400.0}, {"date": "1994-02-11", "close": 0.85, "volume": null}, {"date": "1994-02-14", "close": 0.85, "volume": null}, {"date": "1994-02-15", "close": 0.85, "volume": null}, {"date": "1994-02-16", "close": 0.85, "volume": null}, {"date": "1994-02-17", "close": 0.9, "volume": 11500.0}, {"date": "1994-02-18", "close": 0.95, "volume": 20000.0}, {"date": "1994-02-21", "close": 0.95, "volume": null}, {"date": "1994-02-22", "close": 0.95, "volume": null}, {"date": "1994-02-23", "close": 1.0, "volume": 11000.0}, {"date": "1994-02-24", "close": 1.0, "volume": 2000.0}, {"date": "1994-02-25", "close": 0.98, "volume": 8700.0}, {"date": "1994-02-28", "close": 0.98, "volume": null}, {"date": "1994-03-01", "close": 0.98, "volume": null}, {"date": "1994-03-02", "close": 0.98, "volume": null}, {"date": "1994-03-03", "close": 1.0, "volume": 4500.0}, {"date": "1994-03-04", "close": 0.97, "volume": 4500.0}, {"date": "1994-03-07", "close": 0.97, "volume": null}, {"date": "1994-03-08", "close": 0.97, "volume": null}, {"date": "1994-03-09", "close": 1.05, "volume": 10000.0}, {"date": "1994-03-10", "close": 1.05, "volume": null}, {"date": "1994-03-11", "close": 1.0, "volume": 1000.0}, {"date": "1994-03-14", "close": 1.0, "volume": null}, {"date": "1994-03-15", "close": 1.0, "volume": 5000.0}, {"date": "1994-03-16", "close": 1.0, "volume": null}, {"date": "1994-03-17", "close": 1.0, "volume": null}, {"date": "1994-03-18", "close": 1.0, "volume": null}, {"date": "1994-03-21", "close": 1.0, "volume": null}, {"date": "1994-03-22", "close": 1.0, "volume": null}, {"date": "1994-03-23", "close": 1.05, "volume": 7000.0}, {"date": "1994-03-24", "close": 1.05, "volume": 8000.0}, {"date": "1994-03-25", "close": 1.05, "volume": 12000.0}, {"date": "1994-03-28", "close": 1.05, "volume": null}, {"date": "1994-03-29", "close": 1.05, "volume": null}, {"date": "1994-03-30", "close": 1.05, "volume": 500.0}, {"date": "1994-03-31", "close": 1.05, "volume": null}, {"date": "1994-04-01", "close": 1.05, "volume": null}, {"date": "1994-04-04", "close": 1.05, "volume": null}, {"date": "1994-04-05", "close": 1.05, "volume": null}, {"date": "1994-04-06", "close": 1.05, "volume": 10000.0}, {"date": "1994-04-07", "close": 1.05, "volume": 26400.0}, {"date": "1994-04-08", "close": 1.0, "volume": 2900.0}, {"date": "1994-04-11", "close": 1.0, "volume": 10000.0}, {"date": "1994-04-12", "close": 1.0, "volume": null}, {"date": "1994-04-13", "close": 1.0, "volume": null}, {"date": "1994-04-14", "close": 1.0, "volume": null}, {"date": "1994-04-15", "close": 1.0, "volume": null}, {"date": "1994-04-18", "close": 1.0, "volume": null}, {"date": "1994-04-19", "close": 1.0, "volume": null}, {"date": "1994-04-20", "close": 1.0, "volume": null}, {"date": "1994-04-21", "close": 1.0, "volume": null}, {"date": "1994-04-22", "close": 1.0, "volume": null}, {"date": "1994-04-25", "close": 1.0, "volume": null}, {"date": "1994-04-26", "close": 1.0, "volume": null}, {"date": "1994-04-27", "close": 1.0, "volume": null}, {"date": "1994-04-28", "close": 1.0, "volume": null}, {"date": "1994-04-29", "close": 1.0, "volume": 10000.0}, {"date": "1994-05-02", "close": 1.0, "volume": null}, {"date": "1994-05-03", "close": 1.0, "volume": 1000.0}, {"date": "1994-05-04", "close": 1.0, "volume": null}, {"date": "1994-05-05", "close": 1.0, "volume": 50400.0}, {"date": "1994-05-06", "close": 1.0, "volume": null}, {"date": "1994-05-09", "close": 1.0, "volume": 7800.0}, {"date": "1994-05-10", "close": 1.0, "volume": null}, {"date": "1994-05-11", "close": 1.0, "volume": null}, {"date": "1994-05-12", "close": 1.0, "volume": 6500.0}, {"date": "1994-05-13", "close": 1.0, "volume": null}, {"date": "1994-05-16", "close": 1.0, "volume": null}, {"date": "1994-05-17", "close": 1.05, "volume": 100.0}, {"date": "1994-05-18", "close": 1.05, "volume": null}, {"date": "1994-05-19", "close": 1.05, "volume": null}, {"date": "1994-05-20", "close": 1.05, "volume": null}, {"date": "1994-05-23", "close": 1.05, "volume": null}, {"date": "1994-05-24", "close": 1.05, "volume": null}, {"date": "1994-05-25", "close": 1.05, "volume": null}, {"date": "1994-05-26", "close": 0.95, "volume": 1300.0}, {"date": "1994-05-27", "close": 1.04, "volume": 500.0}, {"date": "1994-05-30", "close": 1.04, "volume": null}, {"date": "1994-05-31", "close": 1.04, "volume": null}, {"date": "1994-06-01", "close": 1.04, "volume": null}, {"date": "1994-06-02", "close": 1.04, "volume": null}, {"date": "1994-06-03", "close": 1.04, "volume": null}, {"date": "1994-06-06", "close": 0.95, "volume": 10000.0}, {"date": "1994-06-07", "close": 0.95, "volume": null}, {"date": "1994-06-08", "close": 0.95, "volume": null}, {"date": "1994-06-09", "close": 0.95, "volume": null}, {"date": "1994-06-10", "close": 0.95, "volume": null}, {"date": "1994-06-13", "close": 0.95, "volume": null}, {"date": "1994-06-14", "close": 0.95, "volume": null}, {"date": "1994-06-15", "close": 0.95, "volume": null}, {"date": "1994-06-16", "close": 0.95, "volume": 7000.0}, {"date": "1994-06-17", "close": 0.95, "volume": null}, {"date": "1994-06-20", "close": 0.95, "volume": 4000.0}, {"date": "1994-06-21", "close": 0.95, "volume": null}, {"date": "1994-06-22", "close": 0.95, "volume": null}, {"date": "1994-06-23", "close": 0.95, "volume": null}, {"date": "1994-06-24", "close": 0.95, "volume": null}, {"date": "1994-06-27", "close": 0.9, "volume": 13500.0}, {"date": "1994-06-28", "close": 0.9, "volume": null}, {"date": "1994-06-29", "close": 0.9, "volume": 2900.0}, {"date": "1994-06-30", "close": 0.9, "volume": null}, {"date": "1994-07-01", "close": 0.9, "volume": null}, {"date": "1994-07-04", "close": 0.9, "volume": null}, {"date": "1994-07-05", "close": 0.9, "volume": null}, {"date": "1994-07-06", "close": 0.9, "volume": null}, {"date": "1994-07-07", "close": 0.9, "volume": null}, {"date": "1994-07-08", "close": 0.9, "volume": null}, {"date": "1994-07-11", "close": 0.9, "volume": null}, {"date": "1994-07-12", "close": 0.9, "volume": null}, {"date": "1994-07-13", "close": 0.9, "volume": null}, {"date": "1994-07-14", "close": 0.9, "volume": null}, {"date": "1994-07-15", "close": 0.9, "volume": null}, {"date": "1994-07-18", "close": 0.9, "volume": null}, {"date": "1994-07-19", "close": 0.9, "volume": null}, {"date": "1994-07-20", "close": 0.9, "volume": null}, {"date": "1994-07-21", "close": 0.9, "volume": null}, {"date": "1994-07-22", "close": 0.91, "volume": 5000.0}, {"date": "1994-07-25", "close": 0.91, "volume": null}, {"date": "1994-07-26", "close": 0.9, "volume": 20000.0}, {"date": "1994-07-27", "close": 0.9, "volume": null}, {"date": "1994-07-28", "close": 0.91, "volume": 10000.0}, {"date": "1994-07-29", "close": 0.91, "volume": null}, {"date": "1994-08-01", "close": 0.91, "volume": null}, {"date": "1994-08-02", "close": 0.9, "volume": 20000.0}, {"date": "1994-08-03", "close": 0.9, "volume": null}, {"date": "1994-08-04", "close": 0.9, "volume": null}, {"date": "1994-08-05", "close": 0.9, "volume": null}, {"date": "1994-08-08", "close": 0.9, "volume": null}, {"date": "1994-08-09", "close": 0.9, "volume": null}, {"date": "1994-08-10", "close": 0.9, "volume": null}, {"date": "1994-08-11", "close": 0.9, "volume": null}, {"date": "1994-08-12", "close": 0.9, "volume": 2000.0}, {"date": "1994-08-15", "close": 0.9, "volume": null}, {"date": "1994-08-16", "close": 0.9, "volume": 2200.0}, {"date": "1994-08-17", "close": 0.9, "volume": null}, {"date": "1994-08-18", "close": 0.9, "volume": null}, {"date": "1994-08-19", "close": 0.9, "volume": null}, {"date": "1994-08-22", "close": 0.9, "volume": null}, {"date": "1994-08-23", "close": 0.9, "volume": null}, {"date": "1994-08-24", "close": 0.9, "volume": null}, {"date": "1994-08-25", "close": 0.9, "volume": null}, {"date": "1994-08-26", "close": 0.9, "volume": null}, {"date": "1994-08-29", "close": 0.9, "volume": null}, {"date": "1994-08-30", "close": 0.9, "volume": null}, {"date": "1994-08-31", "close": 0.9, "volume": null}, {"date": "1994-09-01", "close": 0.9, "volume": null}, {"date": "1994-09-02", "close": 0.9, "volume": null}, {"date": "1994-09-05", "close": 0.9, "volume": null}, {"date": "1994-09-06", "close": 0.9, "volume": 1600.0}, {"date": "1994-09-07", "close": 0.9, "volume": 2100.0}, {"date": "1994-09-08", "close": 0.9, "volume": null}, {"date": "1994-09-09", "close": 0.9, "volume": null}, {"date": "1994-09-12", "close": 0.9, "volume": null}, {"date": "1994-09-13", "close": 0.89, "volume": 4000.0}, {"date": "1994-09-14", "close": 0.91, "volume": 16000.0}, {"date": "1994-09-15", "close": 0.91, "volume": null}, {"date": "1994-09-16", "close": 0.91, "volume": null}, {"date": "1994-09-19", "close": 1.0, "volume": 7000.0}, {"date": "1994-09-20", "close": 1.0, "volume": null}, {"date": "1994-09-21", "close": 1.0, "volume": null}, {"date": "1994-09-22", "close": 1.0, "volume": null}, {"date": "1994-09-23", "close": 1.0, "volume": null}, {"date": "1994-09-26", "close": 1.0, "volume": null}, {"date": "1994-09-27", "close": 1.0, "volume": null}, {"date": "1994-09-28", "close": 1.0, "volume": null}, {"date": "1994-09-29", "close": 1.0, "volume": null}, {"date": "1994-09-30", "close": 1.0, "volume": null}, {"date": "1994-10-03", "close": 1.0, "volume": null}, {"date": "1994-10-04", "close": 1.0, "volume": null}, {"date": "1994-10-05", "close": 1.0, "volume": null}, {"date": "1994-10-06", "close": 1.0, "volume": null}, {"date": "1994-10-07", "close": 1.0, "volume": null}, {"date": "1994-10-10", "close": 1.0, "volume": null}, {"date": "1994-10-11", "close": 1.0, "volume": null}, {"date": "1994-10-12", "close": 1.0, "volume": null}, {"date": "1994-10-13", "close": 1.0, "volume": null}, {"date": "1994-10-14", "close": 1.0, "volume": null}, {"date": "1994-10-17", "close": 1.0, "volume": null}, {"date": "1994-10-18", "close": 1.0, "volume": null}, {"date": "1994-10-19", "close": 1.0, "volume": null}, {"date": "1994-10-20", "close": 1.0, "volume": null}, {"date": "1994-10-21", "close": 1.0, "volume": null}, {"date": "1994-10-24", "close": 1.0, "volume": null}, {"date": "1994-10-25", "close": 1.0, "volume": null}, {"date": "1994-10-26", "close": 1.0, "volume": null}, {"date": "1994-10-27", "close": 1.0, "volume": null}, {"date": "1994-10-28", "close": 1.0, "volume": null}, {"date": "1994-10-31", "close": 1.0, "volume": null}, {"date": "1994-11-01", "close": 1.0, "volume": null}, {"date": "1994-11-02", "close": 1.0, "volume": null}, {"date": "1994-11-03", "close": 1.0, "volume": null}, {"date": "1994-11-04", "close": 1.0, "volume": null}, {"date": "1994-11-07", "close": 1.0, "volume": 200.0}, {"date": "1994-11-08", "close": 1.0, "volume": null}, {"date": "1994-11-09", "close": 1.0, "volume": null}, {"date": "1994-11-10", "close": 1.0, "volume": null}, {"date": "1994-11-11", "close": 1.0, "volume": null}, {"date": "1994-11-14", "close": 1.0, "volume": null}, {"date": "1994-11-15", "close": 1.0, "volume": null}, {"date": "1994-11-16", "close": 1.0, "volume": null}, {"date": "1994-11-17", "close": 1.0, "volume": null}, {"date": "1994-11-18", "close": 1.0, "volume": null}, {"date": "1994-11-21", "close": 1.0, "volume": null}, {"date": "1994-11-22", "close": 0.91, "volume": 2400.0}, {"date": "1994-11-23", "close": 0.91, "volume": 2000.0}, {"date": "1994-11-24", "close": 0.89, "volume": 1200.0}, {"date": "1994-11-25", "close": 0.89, "volume": null}, {"date": "1994-11-28", "close": 0.89, "volume": null}, {"date": "1994-11-29", "close": 0.89, "volume": 8000.0}, {"date": "1994-11-30", "close": 0.89, "volume": 8400.0}, {"date": "1994-12-01", "close": 0.89, "volume": null}, {"date": "1994-12-02", "close": 0.89, "volume": null}, {"date": "1994-12-05", "close": 0.89, "volume": null}, {"date": "1994-12-06", "close": 0.89, "volume": null}, {"date": "1994-12-07", "close": 0.89, "volume": null}, {"date": "1994-12-08", "close": 0.9, "volume": 1000.0}, {"date": "1994-12-09", "close": 0.9, "volume": null}, {"date": "1994-12-12", "close": 0.85, "volume": 4000.0}, {"date": "1994-12-13", "close": 0.85, "volume": null}, {"date": "1994-12-14", "close": 0.85, "volume": 2000.0}, {"date": "1994-12-15", "close": 0.85, "volume": 1000.0}, {"date": "1994-12-16", "close": 0.87, "volume": 2200.0}, {"date": "1994-12-19", "close": 0.87, "volume": null}, {"date": "1994-12-20", "close": 0.95, "volume": 4000.0}, {"date": "1994-12-21", "close": 0.95, "volume": null}, {"date": "1994-12-22", "close": 0.99, "volume": 8400.0}, {"date": "1994-12-23", "close": 0.99, "volume": null}, {"date": "1994-12-26", "close": 0.99, "volume": null}, {"date": "1994-12-27", "close": 0.99, "volume": null}, {"date": "1994-12-28", "close": 0.99, "volume": null}, {"date": "1994-12-29", "close": 0.99, "volume": null}, {"date": "1994-12-30", "close": 0.99, "volume": null}, {"date": "1995-01-02", "close": 0.99, "volume": null}, {"date": "1995-01-03", "close": 0.99, "volume": null}, {"date": "1995-01-04", "close": 0.99, "volume": null}, {"date": "1995-01-05", "close": 0.99, "volume": null}, {"date": "1995-01-06", "close": 0.99, "volume": null}, {"date": "1995-01-09", "close": 0.99, "volume": null}, {"date": "1995-01-10", "close": 0.99, "volume": null}, {"date": "1995-01-11", "close": 0.99, "volume": null}, {"date": "1995-01-12", "close": 0.99, "volume": null}, {"date": "1995-01-13", "close": 0.99, "volume": null}, {"date": "1995-01-16", "close": 0.99, "volume": null}, {"date": "1995-01-17", "close": 0.99, "volume": null}, {"date": "1995-01-18", "close": 0.99, "volume": null}, {"date": "1995-01-19", "close": 0.99, "volume": null}, {"date": "1995-01-20", "close": 0.9, "volume": 7000.0}, {"date": "1995-01-23", "close": 0.9, "volume": null}, {"date": "1995-01-24", "close": 0.9, "volume": null}, {"date": "1995-01-25", "close": 0.9, "volume": null}, {"date": "1995-01-26", "close": 0.9, "volume": null}, {"date": "1995-01-27", "close": 0.9, "volume": null}, {"date": "1995-01-30", "close": 0.9, "volume": null}, {"date": "1995-01-31", "close": 0.9, "volume": null}, {"date": "1995-02-01", "close": 0.9, "volume": null}, {"date": "1995-02-02", "close": 0.9, "volume": null}, {"date": "1995-02-03", "close": 0.9, "volume": null}, {"date": "1995-02-06", "close": 0.9, "volume": null}, {"date": "1995-02-07", "close": 0.9, "volume": null}, {"date": "1995-02-08", "close": 0.9, "volume": null}, {"date": "1995-02-09", "close": 0.9, "volume": null}, {"date": "1995-02-10", "close": 0.9, "volume": null}, {"date": "1995-02-13", "close": 0.9, "volume": null}, {"date": "1995-02-14", "close": 0.9, "volume": null}, {"date": "1995-02-15", "close": 0.85, "volume": 2400.0}, {"date": "1995-02-16", "close": 0.85, "volume": null}, {"date": "1995-02-17", "close": 0.85, "volume": 500.0}, {"date": "1995-02-20", "close": 0.85, "volume": null}, {"date": "1995-02-21", "close": 0.85, "volume": null}, {"date": "1995-02-22", "close": 0.85, "volume": null}, {"date": "1995-02-23", "close": 0.8, "volume": 500.0}, {"date": "1995-02-24", "close": 0.8, "volume": null}, {"date": "1995-02-27", "close": 0.8, "volume": null}, {"date": "1995-02-28", "close": 0.8, "volume": null}, {"date": "1995-03-01", "close": 0.8, "volume": null}, {"date": "1995-03-02", "close": 0.8, "volume": null}, {"date": "1995-03-03", "close": 0.8, "volume": null}, {"date": "1995-03-06", "close": 0.8, "volume": null}, {"date": "1995-03-07", "close": 0.8, "volume": null}, {"date": "1995-03-08", "close": 0.8, "volume": null}, {"date": "1995-03-09", "close": 0.8, "volume": null}, {"date": "1995-03-10", "close": 0.8, "volume": null}, {"date": "1995-03-13", "close": 0.8, "volume": null}, {"date": "1995-03-14", "close": 0.8, "volume": null}, {"date": "1995-03-15", "close": 0.8, "volume": null}, {"date": "1995-03-16", "close": 0.8, "volume": null}, {"date": "1995-03-17", "close": 0.85, "volume": 26400.0}, {"date": "1995-03-20", "close": 0.85, "volume": null}, {"date": "1995-03-21", "close": 0.85, "volume": 600.0}, {"date": "1995-03-22", "close": 0.85, "volume": null}, {"date": "1995-03-23", "close": 0.85, "volume": null}, {"date": "1995-03-24", "close": 0.85, "volume": null}, {"date": "1995-03-27", "close": 0.85, "volume": null}, {"date": "1995-03-28", "close": 0.85, "volume": null}, {"date": "1995-03-29", "close": 0.85, "volume": 2100.0}, {"date": "1995-03-30", "close": 0.85, "volume": null}, {"date": "1995-03-31", "close": 0.85, "volume": null}, {"date": "1995-04-03", "close": 0.85, "volume": null}, {"date": "1995-04-04", "close": 0.8, "volume": 1000.0}, {"date": "1995-04-05", "close": 0.8, "volume": null}, {"date": "1995-04-06", "close": 0.8, "volume": null}, {"date": "1995-04-07", "close": 0.8, "volume": null}, {"date": "1995-04-10", "close": 0.8, "volume": null}, {"date": "1995-04-11", "close": 0.8, "volume": null}, {"date": "1995-04-12", "close": 0.8, "volume": null}, {"date": "1995-04-13", "close": 0.8, "volume": null}, {"date": "1995-04-14", "close": 0.8, "volume": null}, {"date": "1995-04-17", "close": 0.8, "volume": null}, {"date": "1995-04-18", "close": 0.8, "volume": null}, {"date": "1995-04-19", "close": 0.8, "volume": null}, {"date": "1995-04-20", "close": 0.8, "volume": null}, {"date": "1995-04-21", "close": 0.8, "volume": null}, {"date": "1995-04-24", "close": 0.8, "volume": null}, {"date": "1995-04-25", "close": 0.8, "volume": null}, {"date": "1995-04-26", "close": 0.8, "volume": null}, {"date": "1995-04-27", "close": 0.8, "volume": null}, {"date": "1995-04-28", "close": 0.8, "volume": null}, {"date": "1995-05-01", "close": 0.8, "volume": null}, {"date": "1995-05-02", "close": 0.8, "volume": null}, {"date": "1995-05-03", "close": 0.8, "volume": null}, {"date": "1995-05-04", "close": 0.82, "volume": 5400.0}, {"date": "1995-05-05", "close": 0.82, "volume": null}, {"date": "1995-05-08", "close": 0.82, "volume": null}, {"date": "1995-05-09", "close": 0.9, "volume": 3000.0}, {"date": "1995-05-10", "close": 0.9, "volume": null}, {"date": "1995-05-11", "close": 0.9, "volume": null}, {"date": "1995-05-12", "close": 0.9, "volume": null}, {"date": "1995-05-15", "close": 0.9, "volume": null}, {"date": "1995-05-16", "close": 0.9, "volume": 5000.0}, {"date": "1995-05-17", "close": 0.91, "volume": 8000.0}, {"date": "1995-05-18", "close": 0.91, "volume": null}, {"date": "1995-05-19", "close": 0.9, "volume": 72000.0}, {"date": "1995-05-22", "close": 0.9, "volume": null}, {"date": "1995-05-23", "close": 0.9, "volume": null}, {"date": "1995-05-24", "close": 0.9, "volume": null}, {"date": "1995-05-25", "close": 0.9, "volume": 9000.0}, {"date": "1995-05-26", "close": 0.9, "volume": null}, {"date": "1995-05-29", "close": 0.9, "volume": 2300.0}, {"date": "1995-05-30", "close": 0.9, "volume": 30000.0}, {"date": "1995-05-31", "close": 0.9, "volume": 5000.0}, {"date": "1995-06-01", "close": 0.9, "volume": null}, {"date": "1995-06-02", "close": 0.9, "volume": null}, {"date": "1995-06-05", "close": 0.9, "volume": null}, {"date": "1995-06-06", "close": 0.9, "volume": null}, {"date": "1995-06-07", "close": 0.9, "volume": null}, {"date": "1995-06-08", "close": 0.9, "volume": null}, {"date": "1995-06-09", "close": 0.9, "volume": null}, {"date": "1995-06-12", "close": 0.9, "volume": null}, {"date": "1995-06-13", "close": 0.85, "volume": 1000.0}, {"date": "1995-06-14", "close": 0.85, "volume": null}, {"date": "1995-06-15", "close": 0.85, "volume": null}, {"date": "1995-06-16", "close": 0.85, "volume": null}, {"date": "1995-06-19", "close": 0.85, "volume": null}, {"date": "1995-06-20", "close": 0.85, "volume": null}, {"date": "1995-06-21", "close": 0.85, "volume": null}, {"date": "1995-06-22", "close": 0.85, "volume": null}, {"date": "1995-06-23", "close": 0.85, "volume": 1700.0}, {"date": "1995-06-26", "close": 0.85, "volume": null}, {"date": "1995-06-27", "close": 0.85, "volume": 5000.0}, {"date": "1995-06-28", "close": 0.85, "volume": 1500.0}, {"date": "1995-06-29", "close": 0.85, "volume": 1000.0}, {"date": "1995-06-30", "close": 0.85, "volume": null}, {"date": "1995-07-03", "close": 0.85, "volume": null}, {"date": "1995-07-04", "close": 0.85, "volume": null}, {"date": "1995-07-05", "close": 0.85, "volume": null}, {"date": "1995-07-06", "close": 0.85, "volume": null}, {"date": "1995-07-07", "close": 0.85, "volume": null}, {"date": "1995-07-10", "close": 0.82, "volume": 1500.0}, {"date": "1995-07-11", "close": 0.82, "volume": null}, {"date": "1995-07-12", "close": 0.82, "volume": null}, {"date": "1995-07-13", "close": 0.82, "volume": null}, {"date": "1995-07-14", "close": 0.82, "volume": null}, {"date": "1995-07-17", "close": 0.82, "volume": null}, {"date": "1995-07-18", "close": 0.82, "volume": null}, {"date": "1995-07-19", "close": 0.82, "volume": null}, {"date": "1995-07-20", "close": 0.82, "volume": null}, {"date": "1995-07-21", "close": 0.82, "volume": null}, {"date": "1995-07-24", "close": 0.82, "volume": null}, {"date": "1995-07-25", "close": 0.82, "volume": null}, {"date": "1995-07-26", "close": 0.8, "volume": 10000.0}, {"date": "1995-07-27", "close": 0.8, "volume": null}, {"date": "1995-07-28", "close": 0.8, "volume": null}, {"date": "1995-07-31", "close": 0.8, "volume": null}, {"date": "1995-08-01", "close": 0.8, "volume": null}, {"date": "1995-08-02", "close": 0.8, "volume": null}, {"date": "1995-08-03", "close": 0.8, "volume": null}, {"date": "1995-08-04", "close": 0.8, "volume": null}, {"date": "1995-08-07", "close": 0.8, "volume": null}, {"date": "1995-08-08", "close": 0.8, "volume": null}, {"date": "1995-08-09", "close": 0.8, "volume": null}, {"date": "1995-08-10", "close": 0.8, "volume": null}, {"date": "1995-08-11", "close": 0.8, "volume": null}, {"date": "1995-08-14", "close": 0.8, "volume": null}, {"date": "1995-08-15", "close": 0.65, "volume": 1800.0}, {"date": "1995-08-16", "close": 0.65, "volume": null}, {"date": "1995-08-17", "close": 0.65, "volume": null}, {"date": "1995-08-18", "close": 0.8, "volume": 10000.0}, {"date": "1995-08-21", "close": 0.8, "volume": 6000.0}, {"date": "1995-08-22", "close": 0.8, "volume": null}, {"date": "1995-08-23", "close": 0.8, "volume": null}, {"date": "1995-08-24", "close": 0.8, "volume": null}, {"date": "1995-08-25", "close": 0.8, "volume": null}, {"date": "1995-08-28", "close": 0.8, "volume": null}, {"date": "1995-08-29", "close": 0.8, "volume": null}, {"date": "1995-08-30", "close": 0.8, "volume": null}, {"date": "1995-08-31", "close": 0.7, "volume": 4500.0}, {"date": "1995-09-01", "close": 0.7, "volume": null}, {"date": "1995-09-04", "close": 0.62, "volume": 11500.0}, {"date": "1995-09-05", "close": 0.62, "volume": null}, {"date": "1995-09-06", "close": 0.62, "volume": null}, {"date": "1995-09-07", "close": 0.62, "volume": 3500.0}, {"date": "1995-09-08", "close": 0.62, "volume": null}, {"date": "1995-09-11", "close": 0.62, "volume": null}, {"date": "1995-09-12", "close": 0.62, "volume": null}, {"date": "1995-09-13", "close": 0.62, "volume": null}, {"date": "1995-09-14", "close": 0.62, "volume": null}, {"date": "1995-09-15", "close": 0.62, "volume": null}, {"date": "1995-09-18", "close": 0.62, "volume": null}, {"date": "1995-09-19", "close": 0.62, "volume": null}, {"date": "1995-09-20", "close": 0.62, "volume": null}, {"date": "1995-09-21", "close": 0.62, "volume": null}, {"date": "1995-09-22", "close": 0.6, "volume": 2100.0}, {"date": "1995-09-25", "close": 0.6, "volume": null}, {"date": "1995-09-26", "close": 0.6, "volume": null}, {"date": "1995-09-27", "close": 0.6, "volume": null}, {"date": "1995-09-28", "close": 0.62, "volume": 2100.0}, {"date": "1995-09-29", "close": 0.62, "volume": null}, {"date": "1995-10-02", "close": 0.62, "volume": null}, {"date": "1995-10-03", "close": 0.62, "volume": null}, {"date": "1995-10-04", "close": 0.62, "volume": null}, {"date": "1995-10-05", "close": 0.62, "volume": null}, {"date": "1995-10-06", "close": 0.62, "volume": null}, {"date": "1995-10-09", "close": 0.62, "volume": null}, {"date": "1995-10-10", "close": 0.62, "volume": null}, {"date": "1995-10-11", "close": 0.62, "volume": null}, {"date": "1995-10-12", "close": 0.62, "volume": null}, {"date": "1995-10-13", "close": 0.62, "volume": null}, {"date": "1995-10-16", "close": 0.62, "volume": null}, {"date": "1995-10-17", "close": 0.62, "volume": null}, {"date": "1995-10-18", "close": 0.62, "volume": null}, {"date": "1995-10-19", "close": 0.62, "volume": null}, {"date": "1995-10-20", "close": 0.62, "volume": null}, {"date": "1995-10-23", "close": 0.62, "volume": null}, {"date": "1995-10-24", "close": 0.62, "volume": null}, {"date": "1995-10-25", "close": 0.62, "volume": null}, {"date": "1995-10-26", "close": 0.62, "volume": null}, {"date": "1995-10-27", "close": 0.62, "volume": null}, {"date": "1995-10-30", "close": 0.62, "volume": null}, {"date": "1995-10-31", "close": 0.62, "volume": null}, {"date": "1995-11-01", "close": 0.62, "volume": null}, {"date": "1995-11-02", "close": 0.65, "volume": 300.0}, {"date": "1995-11-03", "close": 0.65, "volume": null}, {"date": "1995-11-06", "close": 0.65, "volume": 2000.0}, {"date": "1995-11-07", "close": 0.65, "volume": null}, {"date": "1995-11-08", "close": 0.65, "volume": null}, {"date": "1995-11-09", "close": 0.65, "volume": null}, {"date": "1995-11-10", "close": 0.65, "volume": null}, {"date": "1995-11-13", "close": 0.65, "volume": null}, {"date": "1995-11-14", "close": 0.65, "volume": null}, {"date": "1995-11-15", "close": 0.65, "volume": null}, {"date": "1995-11-16", "close": 0.65, "volume": null}, {"date": "1995-11-17", "close": 0.65, "volume": null}, {"date": "1995-11-20", "close": 0.65, "volume": null}, {"date": "1995-11-21", "close": 0.65, "volume": null}, {"date": "1995-11-22", "close": 0.65, "volume": null}, {"date": "1995-11-23", "close": 0.65, "volume": null}, {"date": "1995-11-24", "close": 0.65, "volume": null}, {"date": "1995-11-27", "close": 0.65, "volume": null}, {"date": "1995-11-28", "close": 0.65, "volume": 6000.0}, {"date": "1995-11-29", "close": 0.65, "volume": null}, {"date": "1995-11-30", "close": 0.65, "volume": null}, {"date": "1995-12-01", "close": 0.65, "volume": null}, {"date": "1995-12-04", "close": 0.65, "volume": 400.0}, {"date": "1995-12-05", "close": 0.65, "volume": null}, {"date": "1995-12-06", "close": 0.65, "volume": 1800.0}, {"date": "1995-12-07", "close": 0.65, "volume": null}, {"date": "1995-12-08", "close": 0.65, "volume": null}, {"date": "1995-12-11", "close": 0.65, "volume": null}, {"date": "1995-12-12", "close": 0.65, "volume": null}, {"date": "1995-12-13", "close": 0.65, "volume": null}, {"date": "1995-12-14", "close": 0.65, "volume": null}, {"date": "1995-12-15", "close": 0.65, "volume": null}, {"date": "1995-12-18", "close": 0.61, "volume": 100.0}, {"date": "1995-12-19", "close": 0.61, "volume": null}, {"date": "1995-12-20", "close": 0.61, "volume": null}, {"date": "1995-12-21", "close": 0.61, "volume": null}, {"date": "1995-12-22", "close": 0.61, "volume": null}, {"date": "1995-12-25", "close": 0.61, "volume": null}, {"date": "1995-12-26", "close": 0.61, "volume": null}, {"date": "1995-12-27", "close": 0.61, "volume": null}, {"date": "1995-12-28", "close": 0.61, "volume": null}, {"date": "1995-12-29", "close": 0.61, "volume": null}, {"date": "1996-01-01", "close": 0.61, "volume": null}, {"date": "1996-01-02", "close": 0.61, "volume": null}, {"date": "1996-01-03", "close": 0.61, "volume": null}, {"date": "1996-01-04", "close": 0.61, "volume": null}, {"date": "1996-01-05", "close": 0.61, "volume": null}, {"date": "1996-01-08", "close": 0.61, "volume": null}, {"date": "1996-01-09", "close": 0.61, "volume": null}, {"date": "1996-01-10", "close": 0.61, "volume": null}, {"date": "1996-01-11", "close": 0.61, "volume": null}, {"date": "1996-01-12", "close": 0.61, "volume": null}, {"date": "1996-01-15", "close": 0.61, "volume": null}, {"date": "1996-01-16", "close": 0.62, "volume": 2000.0}, {"date": "1996-01-17", "close": 0.62, "volume": null}, {"date": "1996-01-18", "close": 0.62, "volume": null}, {"date": "1996-01-19", "close": 0.62, "volume": null}, {"date": "1996-01-22", "close": 0.62, "volume": null}, {"date": "1996-01-23", "close": 0.62, "volume": null}, {"date": "1996-01-24", "close": 0.62, "volume": null}, {"date": "1996-01-25", "close": 0.62, "volume": null}, {"date": "1996-01-26", "close": 0.62, "volume": null}, {"date": "1996-01-29", "close": 0.62, "volume": null}, {"date": "1996-01-30", "close": 0.62, "volume": null}, {"date": "1996-01-31", "close": 0.62, "volume": 500.0}, {"date": "1996-02-01", "close": 0.62, "volume": null}, {"date": "1996-02-02", "close": 0.62, "volume": null}, {"date": "1996-02-05", "close": 0.62, "volume": null}, {"date": "1996-02-06", "close": 0.62, "volume": null}, {"date": "1996-02-07", "close": 0.62, "volume": null}, {"date": "1996-02-08", "close": 0.62, "volume": null}, {"date": "1996-02-09", "close": 0.62, "volume": null}, {"date": "1996-02-12", "close": 0.62, "volume": 600.0}, {"date": "1996-02-13", "close": 0.62, "volume": null}, {"date": "1996-02-14", "close": 0.62, "volume": null}, {"date": "1996-02-15", "close": 0.62, "volume": null}, {"date": "1996-02-16", "close": 0.61, "volume": 3900.0}, {"date": "1996-02-19", "close": 0.61, "volume": null}, {"date": "1996-02-20", "close": 0.61, "volume": null}, {"date": "1996-02-21", "close": 0.61, "volume": null}, {"date": "1996-02-22", "close": 0.61, "volume": null}, {"date": "1996-02-23", "close": 0.61, "volume": null}, {"date": "1996-02-26", "close": 0.61, "volume": null}, {"date": "1996-02-27", "close": 0.61, "volume": null}, {"date": "1996-02-28", "close": 0.61, "volume": null}, {"date": "1996-02-29", "close": 0.61, "volume": null}, {"date": "1996-03-01", "close": 0.61, "volume": null}, {"date": "1996-03-04", "close": 0.61, "volume": null}, {"date": "1996-03-05", "close": 0.61, "volume": null}, {"date": "1996-03-06", "close": 0.61, "volume": null}, {"date": "1996-03-07", "close": 0.61, "volume": null}, {"date": "1996-03-08", "close": 0.61, "volume": null}, {"date": "1996-03-11", "close": 0.61, "volume": null}, {"date": "1996-03-12", "close": 0.61, "volume": null}, {"date": "1996-03-13", "close": 0.61, "volume": null}, {"date": "1996-03-14", "close": 0.61, "volume": null}, {"date": "1996-03-15", "close": 0.61, "volume": null}, {"date": "1996-03-18", "close": 0.61, "volume": null}, {"date": "1996-03-19", "close": 0.61, "volume": null}, {"date": "1996-03-20", "close": 0.63, "volume": 800.0}, {"date": "1996-03-21", "close": 0.63, "volume": null}, {"date": "1996-03-22", "close": 0.63, "volume": null}, {"date": "1996-03-25", "close": 0.63, "volume": null}, {"date": "1996-03-26", "close": 0.63, "volume": null}, {"date": "1996-03-27", "close": 0.63, "volume": null}, {"date": "1996-03-28", "close": 0.63, "volume": null}, {"date": "1996-03-29", "close": 0.63, "volume": null}, {"date": "1996-04-01", "close": 0.63, "volume": null}, {"date": "1996-04-02", "close": 0.63, "volume": null}, {"date": "1996-04-03", "close": 0.63, "volume": null}, {"date": "1996-04-04", "close": 0.63, "volume": null}, {"date": "1996-04-05", "close": 0.63, "volume": null}, {"date": "1996-04-08", "close": 0.63, "volume": null}, {"date": "1996-04-09", "close": 0.64, "volume": 1200.0}, {"date": "1996-04-10", "close": 0.64, "volume": null}, {"date": "1996-04-11", "close": 0.64, "volume": null}, {"date": "1996-04-12", "close": 0.64, "volume": null}, {"date": "1996-04-15", "close": 0.64, "volume": null}, {"date": "1996-04-16", "close": 0.65, "volume": 2500.0}, {"date": "1996-04-17", "close": 0.65, "volume": null}, {"date": "1996-04-18", "close": 0.65, "volume": null}, {"date": "1996-04-19", "close": 0.65, "volume": null}, {"date": "1996-04-22", "close": 0.65, "volume": null}, {"date": "1996-04-23", "close": 0.65, "volume": null}, {"date": "1996-04-24", "close": 0.65, "volume": 2500.0}, {"date": "1996-04-25", "close": 0.65, "volume": null}, {"date": "1996-04-26", "close": 0.65, "volume": null}, {"date": "1996-04-29", "close": 0.65, "volume": null}, {"date": "1996-04-30", "close": 0.64, "volume": 2500.0}, {"date": "1996-05-01", "close": 0.64, "volume": null}, {"date": "1996-05-02", "close": 0.64, "volume": null}, {"date": "1996-05-03", "close": 0.64, "volume": null}, {"date": "1996-05-06", "close": 0.64, "volume": null}, {"date": "1996-05-07", "close": 0.65, "volume": 8000.0}, {"date": "1996-05-08", "close": 0.65, "volume": null}, {"date": "1996-05-09", "close": 0.65, "volume": null}, {"date": "1996-05-10", "close": 0.65, "volume": null}, {"date": "1996-05-13", "close": 0.65, "volume": null}, {"date": "1996-05-14", "close": 0.65, "volume": null}, {"date": "1996-05-15", "close": 0.65, "volume": null}, {"date": "1996-05-16", "close": 0.65, "volume": null}, {"date": "1996-05-17", "close": 0.65, "volume": null}, {"date": "1996-05-20", "close": 0.65, "volume": null}, {"date": "1996-05-21", "close": 0.65, "volume": 500.0}, {"date": "1996-05-22", "close": 0.65, "volume": null}, {"date": "1996-05-23", "close": 0.64, "volume": 1000.0}, {"date": "1996-05-24", "close": 0.64, "volume": null}, {"date": "1996-05-27", "close": 0.64, "volume": null}, {"date": "1996-05-28", "close": 0.64, "volume": null}, {"date": "1996-05-29", "close": 0.64, "volume": null}, {"date": "1996-05-30", "close": 0.64, "volume": null}, {"date": "1996-05-31", "close": 0.64, "volume": null}, {"date": "1996-06-03", "close": 0.64, "volume": null}, {"date": "1996-06-04", "close": 0.64, "volume": null}, {"date": "1996-06-05", "close": 0.64, "volume": null}, {"date": "1996-06-06", "close": 0.64, "volume": null}, {"date": "1996-06-07", "close": 0.64, "volume": null}, {"date": "1996-06-10", "close": 0.64, "volume": null}, {"date": "1996-06-11", "close": 0.64, "volume": null}, {"date": "1996-06-12", "close": 0.64, "volume": null}, {"date": "1996-06-13", "close": 0.64, "volume": null}, {"date": "1996-06-14", "close": 0.64, "volume": null}, {"date": "1996-06-17", "close": 0.64, "volume": null}, {"date": "1996-06-18", "close": 0.64, "volume": null}, {"date": "1996-06-19", "close": 0.64, "volume": null}, {"date": "1996-06-20", "close": 0.64, "volume": null}, {"date": "1996-06-21", "close": 0.65, "volume": 1000.0}, {"date": "1996-06-24", "close": 0.65, "volume": null}, {"date": "1996-06-25", "close": 0.65, "volume": null}, {"date": "1996-06-26", "close": 0.64, "volume": 1000.0}, {"date": "1996-06-27", "close": 0.64, "volume": null}, {"date": "1996-06-28", "close": 0.64, "volume": null}, {"date": "1996-07-01", "close": 0.64, "volume": null}, {"date": "1996-07-02", "close": 0.64, "volume": null}, {"date": "1996-07-03", "close": 0.64, "volume": null}, {"date": "1996-07-04", "close": 0.64, "volume": null}, {"date": "1996-07-05", "close": 0.64, "volume": 600.0}, {"date": "1996-07-08", "close": 0.64, "volume": null}, {"date": "1996-07-09", "close": 0.64, "volume": null}, {"date": "1996-07-10", "close": 0.64, "volume": 1000.0}, {"date": "1996-07-11", "close": 0.64, "volume": null}, {"date": "1996-07-12", "close": 0.64, "volume": null}, {"date": "1996-07-15", "close": 0.64, "volume": null}, {"date": "1996-07-16", "close": 0.64, "volume": null}, {"date": "1996-07-17", "close": 0.64, "volume": null}, {"date": "1996-07-18", "close": 0.64, "volume": null}, {"date": "1996-07-19", "close": 0.64, "volume": null}, {"date": "1996-07-22", "close": 0.64, "volume": null}, {"date": "1996-07-23", "close": 0.64, "volume": null}, {"date": "1996-07-24", "close": 0.64, "volume": null}, {"date": "1996-07-25", "close": 0.64, "volume": null}, {"date": "1996-07-26", "close": 0.64, "volume": null}, {"date": "1996-07-29", "close": 0.64, "volume": null}, {"date": "1996-07-30", "close": 0.64, "volume": null}, {"date": "1996-07-31", "close": 0.64, "volume": null}, {"date": "1996-08-01", "close": 0.64, "volume": null}, {"date": "1996-08-02", "close": 0.64, "volume": null}, {"date": "1996-08-05", "close": 0.64, "volume": null}, {"date": "1996-08-06", "close": 0.64, "volume": null}, {"date": "1996-08-07", "close": 0.64, "volume": null}, {"date": "1996-08-08", "close": 0.64, "volume": null}, {"date": "1996-08-09", "close": 0.64, "volume": null}, {"date": "1996-08-12", "close": 0.64, "volume": null}, {"date": "1996-08-13", "close": 0.64, "volume": null}, {"date": "1996-08-14", "close": 0.64, "volume": null}, {"date": "1996-08-15", "close": 0.64, "volume": null}, {"date": "1996-08-16", "close": 0.64, "volume": null}, {"date": "1996-08-19", "close": 0.64, "volume": null}, {"date": "1996-08-20", "close": 0.64, "volume": null}, {"date": "1996-08-21", "close": 0.64, "volume": null}, {"date": "1996-08-22", "close": 0.64, "volume": null}, {"date": "1996-08-23", "close": 0.64, "volume": null}, {"date": "1996-08-26", "close": 0.64, "volume": null}, {"date": "1996-08-27", "close": 0.64, "volume": null}, {"date": "1996-08-28", "close": 0.64, "volume": null}, {"date": "1996-08-29", "close": 0.64, "volume": null}, {"date": "1996-08-30", "close": 0.64, "volume": null}, {"date": "1996-09-02", "close": 0.64, "volume": null}, {"date": "1996-09-03", "close": 0.64, "volume": null}, {"date": "1996-09-04", "close": 0.64, "volume": null}, {"date": "1996-09-05", "close": 0.64, "volume": null}, {"date": "1996-09-06", "close": 0.64, "volume": null}, {"date": "1996-09-09", "close": 0.64, "volume": null}, {"date": "1996-09-10", "close": 0.64, "volume": null}, {"date": "1996-09-11", "close": 0.64, "volume": null}, {"date": "1996-09-12", "close": 0.64, "volume": null}, {"date": "1996-09-13", "close": 0.64, "volume": null}, {"date": "1996-09-16", "close": 0.64, "volume": null}, {"date": "1996-09-17", "close": 0.64, "volume": null}, {"date": "1996-09-18", "close": 0.64, "volume": null}, {"date": "1996-09-19", "close": 0.64, "volume": null}, {"date": "1996-09-20", "close": 0.64, "volume": null}, {"date": "1996-09-23", "close": 0.64, "volume": null}, {"date": "1996-09-24", "close": 0.64, "volume": null}, {"date": "1996-09-25", "close": 0.64, "volume": null}, {"date": "1996-09-26", "close": 0.64, "volume": null}, {"date": "1996-09-27", "close": 0.64, "volume": null}, {"date": "1996-09-30", "close": 0.64, "volume": null}, {"date": "1996-10-01", "close": 0.64, "volume": null}, {"date": "1996-10-02", "close": 0.64, "volume": null}, {"date": "1996-10-03", "close": 0.64, "volume": null}, {"date": "1996-10-04", "close": 0.64, "volume": null}, {"date": "1996-10-07", "close": 0.5, "volume": 2000.0}, {"date": "1996-10-08", "close": 0.5, "volume": null}, {"date": "1996-10-09", "close": 0.5, "volume": null}, {"date": "1996-10-10", "close": 0.5, "volume": null}, {"date": "1996-10-11", "close": 0.5, "volume": 8000.0}, {"date": "1996-10-14", "close": 0.5, "volume": null}, {"date": "1996-10-15", "close": 0.5, "volume": 25600.0}, {"date": "1996-10-16", "close": 0.5, "volume": null}, {"date": "1996-10-17", "close": 0.5, "volume": null}, {"date": "1996-10-18", "close": 0.5, "volume": null}, {"date": "1996-10-21", "close": 0.5, "volume": null}, {"date": "1996-10-22", "close": 0.5, "volume": null}, {"date": "1996-10-23", "close": 0.5, "volume": 73600.0}, {"date": "1996-10-24", "close": 0.5, "volume": null}, {"date": "1996-10-25", "close": 0.51, "volume": 9900.0}, {"date": "1996-10-28", "close": 0.51, "volume": null}, {"date": "1996-10-29", "close": 0.5, "volume": 21350.0}, {"date": "1996-10-30", "close": 0.5, "volume": null}, {"date": "1996-10-31", "close": 0.6, "volume": 61964.0}, {"date": "1996-11-01", "close": 0.6, "volume": 23036.0}, {"date": "1996-11-04", "close": 0.6, "volume": null}, {"date": "1996-11-05", "close": 0.6, "volume": null}, {"date": "1996-11-06", "close": 0.6, "volume": null}, {"date": "1996-11-07", "close": 0.6, "volume": 39165.0}, {"date": "1996-11-08", "close": 0.6, "volume": null}, {"date": "1996-11-11", "close": 0.6, "volume": null}, {"date": "1996-11-12", "close": 0.6, "volume": null}, {"date": "1996-11-13", "close": 0.65, "volume": 10000.0}, {"date": "1996-11-14", "close": 0.65, "volume": null}, {"date": "1996-11-15", "close": 0.65, "volume": null}, {"date": "1996-11-18", "close": 0.65, "volume": null}, {"date": "1996-11-19", "close": 0.65, "volume": null}, {"date": "1996-11-20", "close": 0.65, "volume": 38548.0}, {"date": "1996-11-21", "close": 0.65, "volume": null}, {"date": "1996-11-22", "close": 0.65, "volume": null}, {"date": "1996-11-25", "close": 0.6, "volume": 2457.0}, {"date": "1996-11-26", "close": 0.6, "volume": null}, {"date": "1996-11-27", "close": 0.6, "volume": null}, {"date": "1996-11-28", "close": 0.6, "volume": null}, {"date": "1996-11-29", "close": 0.6, "volume": null}, {"date": "1996-12-02", "close": 0.6, "volume": null}, {"date": "1996-12-03", "close": 0.6, "volume": null}, {"date": "1996-12-04", "close": 0.6, "volume": null}, {"date": "1996-12-05", "close": 0.6, "volume": null}, {"date": "1996-12-06", "close": 0.6, "volume": null}, {"date": "1996-12-09", "close": 0.6, "volume": null}, {"date": "1996-12-10", "close": 0.6, "volume": null}, {"date": "1996-12-11", "close": 0.6, "volume": null}, {"date": "1996-12-12", "close": 0.6, "volume": null}, {"date": "1996-12-13", "close": 0.6, "volume": null}, {"date": "1996-12-16", "close": 0.6, "volume": null}, {"date": "1996-12-17", "close": 0.6, "volume": null}, {"date": "1996-12-18", "close": 0.6, "volume": null}, {"date": "1996-12-19", "close": 0.6, "volume": null}, {"date": "1996-12-20", "close": 0.6, "volume": null}, {"date": "1996-12-23", "close": 0.6, "volume": null}, {"date": "1996-12-24", "close": 0.6, "volume": null}, {"date": "1996-12-25", "close": 0.6, "volume": null}, {"date": "1996-12-26", "close": 0.6, "volume": null}, {"date": "1996-12-27", "close": 0.6, "volume": null}, {"date": "1996-12-30", "close": 0.6, "volume": null}, {"date": "1996-12-31", "close": 0.6, "volume": null}, {"date": "1997-01-01", "close": 0.6, "volume": null}, {"date": "1997-01-02", "close": 0.6, "volume": null}, {"date": "1997-01-03", "close": 0.6, "volume": null}, {"date": "1997-01-06", "close": 0.6, "volume": null}, {"date": "1997-01-07", "close": 0.6, "volume": null}, {"date": "1997-01-08", "close": 0.6, "volume": null}, {"date": "1997-01-09", "close": 0.6, "volume": null}, {"date": "1997-01-10", "close": 0.6, "volume": null}, {"date": "1997-01-13", "close": 0.65, "volume": 10000.0}, {"date": "1997-01-14", "close": 0.65, "volume": null}, {"date": "1997-01-15", "close": 0.65, "volume": null}, {"date": "1997-01-16", "close": 0.65, "volume": null}, {"date": "1997-01-17", "close": 0.65, "volume": 7100.0}, {"date": "1997-01-20", "close": 0.65, "volume": null}, {"date": "1997-01-21", "close": 0.65, "volume": null}, {"date": "1997-01-22", "close": 0.65, "volume": null}, {"date": "1997-01-23", "close": 0.65, "volume": null}, {"date": "1997-01-24", "close": 0.65, "volume": null}, {"date": "1997-01-27", "close": 0.65, "volume": null}, {"date": "1997-01-28", "close": 0.65, "volume": null}, {"date": "1997-01-29", "close": 0.65, "volume": null}, {"date": "1997-01-30", "close": 0.65, "volume": null}, {"date": "1997-01-31", "close": 0.65, "volume": null}, {"date": "1997-02-03", "close": 0.6, "volume": 612.0}, {"date": "1997-02-04", "close": 0.6, "volume": null}, {"date": "1997-02-05", "close": 0.6, "volume": null}, {"date": "1997-02-06", "close": 0.6, "volume": null}, {"date": "1997-02-07", "close": 0.6, "volume": null}, {"date": "1997-02-10", "close": 0.6, "volume": null}, {"date": "1997-02-11", "close": 0.61, "volume": 15000.0}, {"date": "1997-02-12", "close": 0.61, "volume": null}, {"date": "1997-02-13", "close": 0.61, "volume": null}, {"date": "1997-02-14", "close": 0.61, "volume": null}, {"date": "1997-02-17", "close": 0.61, "volume": null}, {"date": "1997-02-18", "close": 0.61, "volume": null}, {"date": "1997-02-19", "close": 0.61, "volume": null}, {"date": "1997-02-20", "close": 0.61, "volume": null}, {"date": "1997-02-21", "close": 0.61, "volume": null}, {"date": "1997-02-24", "close": 0.61, "volume": null}, {"date": "1997-02-25", "close": 0.6, "volume": 1335.0}, {"date": "1997-02-26", "close": 0.6, "volume": null}, {"date": "1997-02-27", "close": 0.6, "volume": null}, {"date": "1997-02-28", "close": 0.6, "volume": 2457.0}, {"date": "1997-03-03", "close": 0.6, "volume": null}, {"date": "1997-03-04", "close": 0.6, "volume": null}, {"date": "1997-03-05", "close": 0.6, "volume": null}, {"date": "1997-03-06", "close": 0.6, "volume": 2139.0}, {"date": "1997-03-07", "close": 0.55, "volume": 7230.0}, {"date": "1997-03-10", "close": 0.55, "volume": null}, {"date": "1997-03-11", "close": 0.55, "volume": null}, {"date": "1997-03-12", "close": 0.55, "volume": null}, {"date": "1997-03-13", "close": 0.55, "volume": 4000.0}, {"date": "1997-03-14", "close": 0.55, "volume": null}, {"date": "1997-03-17", "close": 0.55, "volume": null}, {"date": "1997-03-18", "close": 0.55, "volume": null}, {"date": "1997-03-19", "close": 0.55, "volume": null}, {"date": "1997-03-20", "close": 0.55, "volume": null}, {"date": "1997-03-21", "close": 0.55, "volume": null}, {"date": "1997-03-24", "close": 0.55, "volume": null}, {"date": "1997-03-25", "close": 0.55, "volume": null}, {"date": "1997-03-26", "close": 0.55, "volume": null}, {"date": "1997-03-27", "close": 0.55, "volume": null}, {"date": "1997-03-28", "close": 0.55, "volume": null}, {"date": "1997-03-31", "close": 0.55, "volume": null}, {"date": "1997-04-01", "close": 0.55, "volume": null}, {"date": "1997-04-02", "close": 0.55, "volume": null}, {"date": "1997-04-03", "close": 0.55, "volume": 10000.0}, {"date": "1997-04-04", "close": 0.55, "volume": null}, {"date": "1997-04-07", "close": 0.55, "volume": null}, {"date": "1997-04-08", "close": 0.55, "volume": null}, {"date": "1997-04-09", "close": 0.55, "volume": null}, {"date": "1997-04-10", "close": 0.55, "volume": null}, {"date": "1997-04-11", "close": 0.55, "volume": null}, {"date": "1997-04-14", "close": 0.55, "volume": null}, {"date": "1997-04-15", "close": 0.55, "volume": null}, {"date": "1997-04-16", "close": 0.55, "volume": null}, {"date": "1997-04-17", "close": 0.55, "volume": null}, {"date": "1997-04-18", "close": 0.55, "volume": null}, {"date": "1997-04-21", "close": 0.55, "volume": null}, {"date": "1997-04-22", "close": 0.53, "volume": 2457.0}, {"date": "1997-04-23", "close": 0.53, "volume": null}, {"date": "1997-04-24", "close": 0.53, "volume": null}, {"date": "1997-04-25", "close": 0.53, "volume": null}, {"date": "1997-04-28", "close": 0.53, "volume": null}, {"date": "1997-04-29", "close": 0.53, "volume": null}, {"date": "1997-04-30", "close": 0.55, "volume": 9000.0}, {"date": "1997-05-01", "close": 0.55, "volume": 90000.0}, {"date": "1997-05-02", "close": 0.55, "volume": null}, {"date": "1997-05-05", "close": 0.55, "volume": null}, {"date": "1997-05-06", "close": 0.53, "volume": 2107.0}, {"date": "1997-05-07", "close": 0.53, "volume": null}, {"date": "1997-05-08", "close": 0.53, "volume": null}, {"date": "1997-05-09", "close": 0.53, "volume": 2.0}, {"date": "1997-05-12", "close": 0.53, "volume": null}, {"date": "1997-05-13", "close": 0.53, "volume": null}, {"date": "1997-05-14", "close": 0.53, "volume": null}, {"date": "1997-05-15", "close": 0.53, "volume": null}, {"date": "1997-05-16", "close": 0.53, "volume": null}, {"date": "1997-05-19", "close": 0.53, "volume": null}, {"date": "1997-05-20", "close": 0.53, "volume": null}, {"date": "1997-05-21", "close": 0.53, "volume": null}, {"date": "1997-05-22", "close": 0.53, "volume": null}, {"date": "1997-05-23", "close": 0.6, "volume": 1000.0}, {"date": "1997-05-26", "close": 0.56, "volume": 3000.0}, {"date": "1997-05-27", "close": 0.56, "volume": null}, {"date": "1997-05-28", "close": 0.56, "volume": 5000.0}, {"date": "1997-05-29", "close": 0.56, "volume": null}, {"date": "1997-05-30", "close": 0.56, "volume": null}, {"date": "1997-06-02", "close": 0.56, "volume": null}, {"date": "1997-06-03", "close": 0.56, "volume": null}, {"date": "1997-06-04", "close": 0.56, "volume": null}, {"date": "1997-06-05", "close": 0.56, "volume": null}, {"date": "1997-06-06", "close": 0.56, "volume": null}, {"date": "1997-06-09", "close": 0.56, "volume": null}, {"date": "1997-06-10", "close": 0.56, "volume": null}, {"date": "1997-06-11", "close": 0.56, "volume": 6968.0}, {"date": "1997-06-12", "close": 0.56, "volume": null}, {"date": "1997-06-13", "close": 0.56, "volume": null}, {"date": "1997-06-16", "close": 0.56, "volume": 3000.0}, {"date": "1997-06-17", "close": 0.56, "volume": null}, {"date": "1997-06-18", "close": 0.56, "volume": null}, {"date": "1997-06-19", "close": 0.56, "volume": null}, {"date": "1997-06-20", "close": 0.57, "volume": 5000.0}, {"date": "1997-06-23", "close": 0.56, "volume": 4000.0}, {"date": "1997-06-24", "close": 0.56, "volume": null}, {"date": "1997-06-25", "close": 0.56, "volume": null}, {"date": "1997-06-26", "close": 0.56, "volume": null}, {"date": "1997-06-27", "close": 0.56, "volume": null}, {"date": "1997-06-30", "close": 0.56, "volume": null}, {"date": "1997-07-01", "close": 0.56, "volume": null}, {"date": "1997-07-02", "close": 0.56, "volume": 1032.0}, {"date": "1997-07-03", "close": 0.56, "volume": null}, {"date": "1997-07-04", "close": 0.56, "volume": null}, {"date": "1997-07-07", "close": 0.56, "volume": 4968.0}, {"date": "1997-07-08", "close": 0.56, "volume": null}, {"date": "1997-07-09", "close": 0.56, "volume": null}, {"date": "1997-07-10", "close": 0.56, "volume": null}, {"date": "1997-07-11", "close": 0.56, "volume": null}, {"date": "1997-07-14", "close": 0.56, "volume": null}, {"date": "1997-07-15", "close": 0.56, "volume": null}, {"date": "1997-07-16", "close": 0.56, "volume": null}, {"date": "1997-07-17", "close": 0.56, "volume": null}, {"date": "1997-07-18", "close": 0.57, "volume": 7303.0}, {"date": "1997-07-21", "close": 0.57, "volume": null}, {"date": "1997-07-22", "close": 0.57, "volume": null}, {"date": "1997-07-23", "close": 0.57, "volume": null}, {"date": "1997-07-24", "close": 0.57, "volume": 3697.0}, {"date": "1997-07-25", "close": 0.57, "volume": null}, {"date": "1997-07-28", "close": 0.57, "volume": null}, {"date": "1997-07-29", "close": 0.57, "volume": null}, {"date": "1997-07-30", "close": 0.55, "volume": 5300.0}, {"date": "1997-07-31", "close": 0.55, "volume": null}, {"date": "1997-08-01", "close": 0.58, "volume": 7594.0}, {"date": "1997-08-04", "close": 0.58, "volume": 1500.0}, {"date": "1997-08-05", "close": 0.58, "volume": null}, {"date": "1997-08-06", "close": 0.54, "volume": 2457.0}, {"date": "1997-08-07", "close": 0.55, "volume": 5000.0}, {"date": "1997-08-08", "close": 0.55, "volume": 4190.0}, {"date": "1997-08-11", "close": 0.55, "volume": null}, {"date": "1997-08-12", "close": 0.55, "volume": 810.0}, {"date": "1997-08-13", "close": 0.55, "volume": null}, {"date": "1997-08-14", "close": 0.55, "volume": null}, {"date": "1997-08-15", "close": 0.55, "volume": null}, {"date": "1997-08-18", "close": 0.55, "volume": null}, {"date": "1997-08-19", "close": 0.55, "volume": null}, {"date": "1997-08-20", "close": 0.55, "volume": null}, {"date": "1997-08-21", "close": 0.55, "volume": null}, {"date": "1997-08-22", "close": 0.55, "volume": null}, {"date": "1997-08-25", "close": 0.55, "volume": null}, {"date": "1997-08-26", "close": 0.55, "volume": null}, {"date": "1997-08-27", "close": 0.55, "volume": null}, {"date": "1997-08-28", "close": 0.5, "volume": 13625.0}, {"date": "1997-08-29", "close": 0.5, "volume": null}, {"date": "1997-09-01", "close": 0.5, "volume": null}, {"date": "1997-09-02", "close": 0.5, "volume": null}, {"date": "1997-09-03", "close": 0.5, "volume": null}, {"date": "1997-09-04", "close": 0.5, "volume": null}, {"date": "1997-09-05", "close": 0.5, "volume": 7000.0}, {"date": "1997-09-08", "close": 0.5, "volume": 12375.0}, {"date": "1997-09-09", "close": 0.5, "volume": null}, {"date": "1997-09-10", "close": 0.5, "volume": null}, {"date": "1997-09-11", "close": 0.5, "volume": null}, {"date": "1997-09-12", "close": 0.5, "volume": null}, {"date": "1997-09-15", "close": 0.5, "volume": null}, {"date": "1997-09-16", "close": 0.49, "volume": 4920.0}, {"date": "1997-09-17", "close": 0.49, "volume": null}, {"date": "1997-09-18", "close": 0.49, "volume": null}, {"date": "1997-09-19", "close": 0.49, "volume": null}, {"date": "1997-09-22", "close": 0.49, "volume": null}, {"date": "1997-09-23", "close": 0.49, "volume": null}, {"date": "1997-09-24", "close": 0.49, "volume": null}, {"date": "1997-09-25", "close": 0.49, "volume": null}, {"date": "1997-09-26", "close": 0.49, "volume": null}, {"date": "1997-09-29", "close": 0.49, "volume": null}, {"date": "1997-09-30", "close": 0.49, "volume": null}, {"date": "1997-10-01", "close": 0.49, "volume": null}, {"date": "1997-10-02", "close": 0.49, "volume": null}, {"date": "1997-10-03", "close": 0.49, "volume": null}, {"date": "1997-10-06", "close": 0.49, "volume": null}, {"date": "1997-10-07", "close": 0.49, "volume": null}, {"date": "1997-10-08", "close": 0.49, "volume": null}, {"date": "1997-10-09", "close": 0.49, "volume": null}, {"date": "1997-10-10", "close": 0.49, "volume": null}, {"date": "1997-10-13", "close": 0.49, "volume": null}, {"date": "1997-10-14", "close": 0.49, "volume": null}, {"date": "1997-10-15", "close": 0.49, "volume": null}, {"date": "1997-10-16", "close": 0.49, "volume": null}, {"date": "1997-10-17", "close": 0.49, "volume": null}, {"date": "1997-10-20", "close": 0.49, "volume": null}, {"date": "1997-10-21", "close": 0.45, "volume": 11000.0}, {"date": "1997-10-22", "close": 0.45, "volume": null}, {"date": "1997-10-23", "close": 0.45, "volume": 1227.0}, {"date": "1997-10-24", "close": 0.45, "volume": 1687.0}, {"date": "1997-10-27", "close": 0.45, "volume": null}, {"date": "1997-10-28", "close": 0.45, "volume": null}, {"date": "1997-10-29", "close": 0.45, "volume": null}, {"date": "1997-10-30", "close": 0.45, "volume": null}, {"date": "1997-10-31", "close": 0.45, "volume": null}, {"date": "1997-11-03", "close": 0.45, "volume": null}, {"date": "1997-11-04", "close": 0.45, "volume": null}, {"date": "1997-11-05", "close": 0.45, "volume": 52000.0}, {"date": "1997-11-06", "close": 0.45, "volume": null}, {"date": "1997-11-07", "close": 0.45, "volume": null}, {"date": "1997-11-10", "close": 0.37, "volume": 5000.0}, {"date": "1997-11-11", "close": 0.37, "volume": null}, {"date": "1997-11-12", "close": 0.37, "volume": null}, {"date": "1997-11-13", "close": 0.38, "volume": 7461.0}, {"date": "1997-11-14", "close": 0.38, "volume": null}, {"date": "1997-11-17", "close": 0.38, "volume": null}, {"date": "1997-11-18", "close": 0.38, "volume": null}, {"date": "1997-11-19", "close": 0.38, "volume": null}, {"date": "1997-11-20", "close": 0.38, "volume": null}, {"date": "1997-11-21", "close": 0.38, "volume": null}, {"date": "1997-11-24", "close": 0.38, "volume": 72460.0}, {"date": "1997-11-25", "close": 0.38, "volume": null}, {"date": "1997-11-26", "close": 0.38, "volume": null}, {"date": "1997-11-27", "close": 0.38, "volume": null}, {"date": "1997-11-28", "close": 0.38, "volume": null}, {"date": "1997-12-01", "close": 0.38, "volume": null}, {"date": "1997-12-02", "close": 0.38, "volume": null}, {"date": "1997-12-03", "close": 0.38, "volume": null}, {"date": "1997-12-04", "close": 0.38, "volume": null}, {"date": "1997-12-05", "close": 0.38, "volume": null}, {"date": "1997-12-08", "close": 0.38, "volume": null}, {"date": "1997-12-09", "close": 0.38, "volume": null}, {"date": "1997-12-10", "close": 0.38, "volume": null}, {"date": "1997-12-11", "close": 0.38, "volume": null}, {"date": "1997-12-12", "close": 0.38, "volume": null}, {"date": "1997-12-15", "close": 0.38, "volume": null}, {"date": "1997-12-16", "close": 0.38, "volume": null}, {"date": "1997-12-17", "close": 0.38, "volume": null}, {"date": "1997-12-18", "close": 0.38, "volume": 1229.0}, {"date": "1997-12-19", "close": 0.38, "volume": null}, {"date": "1997-12-22", "close": 0.38, "volume": null}, {"date": "1997-12-23", "close": 0.38, "volume": null}, {"date": "1997-12-24", "close": 0.38, "volume": null}, {"date": "1997-12-25", "close": 0.38, "volume": null}, {"date": "1997-12-26", "close": 0.38, "volume": null}, {"date": "1997-12-29", "close": 0.38, "volume": null}, {"date": "1997-12-30", "close": 0.38, "volume": null}, {"date": "1997-12-31", "close": 0.38, "volume": null}, {"date": "1998-01-01", "close": 0.38, "volume": null}, {"date": "1998-01-02", "close": 0.38, "volume": null}, {"date": "1998-01-05", "close": 0.38, "volume": null}, {"date": "1998-01-06", "close": 0.38, "volume": null}, {"date": "1998-01-07", "close": 0.38, "volume": null}, {"date": "1998-01-08", "close": 0.42, "volume": 11500.0}, {"date": "1998-01-09", "close": 0.42, "volume": null}, {"date": "1998-01-12", "close": 0.42, "volume": null}, {"date": "1998-01-13", "close": 0.42, "volume": null}, {"date": "1998-01-14", "close": 0.42, "volume": null}, {"date": "1998-01-15", "close": 0.42, "volume": null}, {"date": "1998-01-16", "close": 0.42, "volume": null}, {"date": "1998-01-19", "close": 0.42, "volume": 5000.0}, {"date": "1998-01-20", "close": 0.42, "volume": null}, {"date": "1998-01-21", "close": 0.42, "volume": null}, {"date": "1998-01-22", "close": 0.45, "volume": 5000.0}, {"date": "1998-01-23", "close": 0.45, "volume": null}, {"date": "1998-01-26", "close": 0.45, "volume": null}, {"date": "1998-01-27", "close": 0.45, "volume": null}, {"date": "1998-01-28", "close": 0.45, "volume": null}, {"date": "1998-01-29", "close": 0.45, "volume": null}, {"date": "1998-01-30", "close": 0.45, "volume": null}, {"date": "1998-02-02", "close": 0.45, "volume": null}, {"date": "1998-02-03", "close": 0.45, "volume": null}, {"date": "1998-02-04", "close": 0.42, "volume": 1592.0}, {"date": "1998-02-05", "close": 0.42, "volume": null}, {"date": "1998-02-06", "close": 0.42, "volume": null}, {"date": "1998-02-09", "close": 0.42, "volume": null}, {"date": "1998-02-10", "close": 0.46, "volume": 21908.0}, {"date": "1998-02-11", "close": 0.46, "volume": null}, {"date": "1998-02-12", "close": 0.42, "volume": 5506.0}, {"date": "1998-02-13", "close": 0.42, "volume": null}, {"date": "1998-02-16", "close": 0.42, "volume": 1000.0}, {"date": "1998-02-17", "close": 0.42, "volume": 10000.0}, {"date": "1998-02-18", "close": 0.42, "volume": null}, {"date": "1998-02-19", "close": 0.42, "volume": null}, {"date": "1998-02-20", "close": 0.42, "volume": null}, {"date": "1998-02-23", "close": 0.42, "volume": null}, {"date": "1998-02-24", "close": 0.42, "volume": null}, {"date": "1998-02-25", "close": 0.41, "volume": 18494.0}, {"date": "1998-02-26", "close": 0.41, "volume": null}, {"date": "1998-02-27", "close": 0.46, "volume": 43006.0}, {"date": "1998-03-02", "close": 0.43, "volume": 20000.0}, {"date": "1998-03-03", "close": 0.45, "volume": 30000.0}, {"date": "1998-03-04", "close": 0.45, "volume": 20000.0}, {"date": "1998-03-05", "close": 0.44, "volume": 6695.0}, {"date": "1998-03-06", "close": 0.44, "volume": null}, {"date": "1998-03-09", "close": 0.44, "volume": null}, {"date": "1998-03-10", "close": 0.44, "volume": null}, {"date": "1998-03-11", "close": 0.44, "volume": null}, {"date": "1998-03-12", "close": 0.44, "volume": null}, {"date": "1998-03-13", "close": 0.44, "volume": null}, {"date": "1998-03-16", "close": 0.44, "volume": 33105.0}, {"date": "1998-03-17", "close": 0.44, "volume": 10000.0}, {"date": "1998-03-18", "close": 0.44, "volume": null}, {"date": "1998-03-19", "close": 0.44, "volume": 12000.0}, {"date": "1998-03-20", "close": 0.44, "volume": 28079.0}, {"date": "1998-03-23", "close": 0.45, "volume": 20374.0}, {"date": "1998-03-24", "close": 0.43, "volume": 96547.0}, {"date": "1998-03-25", "close": 0.43, "volume": null}, {"date": "1998-03-26", "close": 0.46, "volume": 10000.0}, {"date": "1998-03-27", "close": 0.46, "volume": null}, {"date": "1998-03-30", "close": 0.42, "volume": 9000.0}, {"date": "1998-03-31", "close": 0.42, "volume": 10000.0}, {"date": "1998-04-01", "close": 0.42, "volume": null}, {"date": "1998-04-02", "close": 0.45, "volume": 10000.0}, {"date": "1998-04-03", "close": 0.45, "volume": null}, {"date": "1998-04-06", "close": 0.41, "volume": 30000.0}, {"date": "1998-04-07", "close": 0.41, "volume": null}, {"date": "1998-04-08", "close": 0.43, "volume": 10000.0}, {"date": "1998-04-09", "close": 0.43, "volume": null}, {"date": "1998-04-10", "close": 0.43, "volume": null}, {"date": "1998-04-13", "close": 0.43, "volume": null}, {"date": "1998-04-14", "close": 0.43, "volume": null}, {"date": "1998-04-15", "close": 0.44, "volume": 20000.0}, {"date": "1998-04-16", "close": 0.43, "volume": 612.0}, {"date": "1998-04-17", "close": 0.46, "volume": 24453.0}, {"date": "1998-04-20", "close": 0.46, "volume": null}, {"date": "1998-04-21", "close": 0.46, "volume": null}, {"date": "1998-04-22", "close": 0.46, "volume": null}, {"date": "1998-04-23", "close": 0.54, "volume": 10000.0}, {"date": "1998-04-24", "close": 0.54, "volume": null}, {"date": "1998-04-27", "close": 0.54, "volume": null}, {"date": "1998-04-28", "close": 0.54, "volume": null}, {"date": "1998-04-29", "close": 0.54, "volume": null}, {"date": "1998-04-30", "close": 0.54, "volume": null}, {"date": "1998-05-01", "close": 0.54, "volume": null}, {"date": "1998-05-04", "close": 0.54, "volume": null}, {"date": "1998-05-05", "close": 0.54, "volume": null}, {"date": "1998-05-06", "close": 0.54, "volume": null}, {"date": "1998-05-07", "close": 0.54, "volume": null}, {"date": "1998-05-08", "close": 0.54, "volume": null}, {"date": "1998-05-11", "close": 0.54, "volume": null}, {"date": "1998-05-12", "close": 0.54, "volume": null}, {"date": "1998-05-13", "close": 0.54, "volume": null}, {"date": "1998-05-14", "close": 0.54, "volume": null}, {"date": "1998-05-15", "close": 0.54, "volume": null}, {"date": "1998-05-18", "close": 0.54, "volume": null}, {"date": "1998-05-19", "close": 0.54, "volume": null}, {"date": "1998-05-20", "close": 0.54, "volume": null}, {"date": "1998-05-21", "close": 0.54, "volume": null}, {"date": "1998-05-22", "close": 0.54, "volume": null}, {"date": "1998-05-25", "close": 0.54, "volume": null}, {"date": "1998-05-26", "close": 0.54, "volume": null}, {"date": "1998-05-27", "close": 0.54, "volume": null}, {"date": "1998-05-28", "close": 0.54, "volume": null}, {"date": "1998-05-29", "close": 0.54, "volume": null}, {"date": "1998-06-01", "close": 0.54, "volume": null}, {"date": "1998-06-02", "close": 0.54, "volume": null}, {"date": "1998-06-03", "close": 0.54, "volume": null}, {"date": "1998-06-04", "close": 0.54, "volume": null}, {"date": "1998-06-05", "close": 0.54, "volume": null}, {"date": "1998-06-08", "close": 0.54, "volume": null}, {"date": "1998-06-09", "close": 0.54, "volume": null}, {"date": "1998-06-10", "close": 0.54, "volume": null}, {"date": "1998-06-11", "close": 0.54, "volume": null}, {"date": "1998-06-12", "close": 0.54, "volume": null}, {"date": "1998-06-15", "close": 0.43, "volume": 9388.0}, {"date": "1998-06-16", "close": 0.43, "volume": null}, {"date": "1998-06-17", "close": 0.43, "volume": null}, {"date": "1998-06-18", "close": 0.43, "volume": null}, {"date": "1998-06-19", "close": 0.43, "volume": null}, {"date": "1998-06-22", "close": 0.43, "volume": null}, {"date": "1998-06-23", "close": 0.43, "volume": null}, {"date": "1998-06-24", "close": 0.43, "volume": null}, {"date": "1998-06-25", "close": 0.36, "volume": 6030.0}, {"date": "1998-06-26", "close": 0.36, "volume": null}, {"date": "1998-06-29", "close": 0.36, "volume": 1872.0}, {"date": "1998-06-30", "close": 0.36, "volume": null}, {"date": "1998-07-01", "close": 0.36, "volume": null}, {"date": "1998-07-02", "close": 0.36, "volume": null}, {"date": "1998-07-03", "close": 0.36, "volume": null}, {"date": "1998-07-06", "close": 0.35, "volume": 5904.0}, {"date": "1998-07-07", "close": 0.35, "volume": null}, {"date": "1998-07-08", "close": 0.35, "volume": null}, {"date": "1998-07-09", "close": 0.35, "volume": null}, {"date": "1998-07-10", "close": 0.35, "volume": null}, {"date": "1998-07-13", "close": 0.35, "volume": null}, {"date": "1998-07-14", "close": 0.35, "volume": null}, {"date": "1998-07-15", "close": 0.35, "volume": null}, {"date": "1998-07-16", "close": 0.35, "volume": null}, {"date": "1998-07-17", "close": 0.35, "volume": null}, {"date": "1998-07-20", "close": 0.35, "volume": null}, {"date": "1998-07-21", "close": 0.35, "volume": null}, {"date": "1998-07-22", "close": 0.35, "volume": null}, {"date": "1998-07-23", "close": 0.35, "volume": null}, {"date": "1998-07-24", "close": 0.35, "volume": null}, {"date": "1998-07-27", "close": 0.355, "volume": 865.0}, {"date": "1998-07-28", "close": 0.355, "volume": null}, {"date": "1998-07-29", "close": 0.355, "volume": null}, {"date": "1998-07-30", "close": 0.355, "volume": null}, {"date": "1998-07-31", "close": 0.355, "volume": null}, {"date": "1998-08-03", "close": 0.355, "volume": null}, {"date": "1998-08-04", "close": 0.355, "volume": null}, {"date": "1998-08-05", "close": 0.355, "volume": null}, {"date": "1998-08-06", "close": 0.355, "volume": null}, {"date": "1998-08-07", "close": 0.355, "volume": null}, {"date": "1998-08-10", "close": 0.355, "volume": null}, {"date": "1998-08-11", "close": 0.355, "volume": null}, {"date": "1998-08-12", "close": 0.355, "volume": null}, {"date": "1998-08-13", "close": 0.355, "volume": null}, {"date": "1998-08-14", "close": 0.355, "volume": null}, {"date": "1998-08-17", "close": 0.355, "volume": null}, {"date": "1998-08-18", "close": 0.355, "volume": null}, {"date": "1998-08-19", "close": 0.355, "volume": null}, {"date": "1998-08-20", "close": 0.355, "volume": null}, {"date": "1998-08-21", "close": 0.355, "volume": null}, {"date": "1998-08-24", "close": 0.355, "volume": null}, {"date": "1998-08-25", "close": 0.355, "volume": null}, {"date": "1998-08-26", "close": 0.355, "volume": null}, {"date": "1998-08-27", "close": 0.355, "volume": null}, {"date": "1998-08-28", "close": 0.355, "volume": null}, {"date": "1998-08-31", "close": 0.355, "volume": null}, {"date": "1998-09-01", "close": 0.355, "volume": null}, {"date": "1998-09-02", "close": 0.355, "volume": null}, {"date": "1998-09-03", "close": 0.355, "volume": null}, {"date": "1998-09-04", "close": 0.355, "volume": null}, {"date": "1998-09-07", "close": 0.355, "volume": null}, {"date": "1998-09-08", "close": 0.355, "volume": null}, {"date": "1998-09-09", "close": 0.355, "volume": null}, {"date": "1998-09-10", "close": 0.355, "volume": null}, {"date": "1998-09-11", "close": 0.355, "volume": null}, {"date": "1998-09-14", "close": 0.355, "volume": null}, {"date": "1998-09-15", "close": 0.355, "volume": null}, {"date": "1998-09-16", "close": 0.355, "volume": null}, {"date": "1998-09-17", "close": 0.355, "volume": null}, {"date": "1998-09-18", "close": 0.4, "volume": 30000.0}, {"date": "1998-09-21", "close": 0.39, "volume": 85000.0}, {"date": "1998-09-22", "close": 0.39, "volume": null}, {"date": "1998-09-23", "close": 0.39, "volume": null}, {"date": "1998-09-24", "close": 0.39, "volume": null}, {"date": "1998-09-25", "close": 0.39, "volume": null}, {"date": "1998-09-28", "close": 0.4, "volume": 841.0}, {"date": "1998-09-29", "close": 0.4, "volume": null}, {"date": "1998-09-30", "close": 0.4, "volume": null}, {"date": "1998-10-01", "close": 0.4, "volume": null}, {"date": "1998-10-02", "close": 0.4, "volume": null}, {"date": "1998-10-05", "close": 0.4, "volume": null}, {"date": "1998-10-06", "close": 0.4, "volume": null}, {"date": "1998-10-07", "close": 0.4, "volume": null}, {"date": "1998-10-08", "close": 0.4, "volume": null}, {"date": "1998-10-09", "close": 0.4, "volume": null}, {"date": "1998-10-12", "close": 0.4, "volume": 1000.0}, {"date": "1998-10-13", "close": 0.4, "volume": null}, {"date": "1998-10-14", "close": 0.4, "volume": null}, {"date": "1998-10-15", "close": 0.4, "volume": null}, {"date": "1998-10-16", "close": 0.4, "volume": null}, {"date": "1998-10-19", "close": 0.4, "volume": null}, {"date": "1998-10-20", "close": 0.4, "volume": null}, {"date": "1998-10-21", "close": 0.4, "volume": null}, {"date": "1998-10-22", "close": 0.4, "volume": null}, {"date": "1998-10-23", "close": 0.4, "volume": null}, {"date": "1998-10-26", "close": 0.4, "volume": null}, {"date": "1998-10-27", "close": 0.4, "volume": null}, {"date": "1998-10-28", "close": 0.4, "volume": null}, {"date": "1998-10-29", "close": 0.4, "volume": null}, {"date": "1998-10-30", "close": 0.4, "volume": null}, {"date": "1998-11-02", "close": 0.385, "volume": 37.0}, {"date": "1998-11-03", "close": 0.385, "volume": null}, {"date": "1998-11-04", "close": 0.385, "volume": null}, {"date": "1998-11-05", "close": 0.4, "volume": 30.0}, {"date": "1998-11-06", "close": 0.4, "volume": null}, {"date": "1998-11-09", "close": 0.4, "volume": null}, {"date": "1998-11-10", "close": 0.4, "volume": null}, {"date": "1998-11-11", "close": 0.45, "volume": 30.0}, {"date": "1998-11-12", "close": 0.45, "volume": null}, {"date": "1998-11-13", "close": 0.45, "volume": null}, {"date": "1998-11-16", "close": 0.45, "volume": null}, {"date": "1998-11-17", "close": 0.45, "volume": null}, {"date": "1998-11-18", "close": 0.405, "volume": 1000.0}, {"date": "1998-11-19", "close": 0.405, "volume": null}, {"date": "1998-11-20", "close": 0.405, "volume": null}, {"date": "1998-11-23", "close": 0.405, "volume": null}, {"date": "1998-11-24", "close": 0.43, "volume": 20000.0}, {"date": "1998-11-25", "close": 0.43, "volume": null}, {"date": "1998-11-26", "close": 0.43, "volume": 2933.0}, {"date": "1998-11-27", "close": 0.43, "volume": null}, {"date": "1998-11-30", "close": 0.43, "volume": null}, {"date": "1998-12-01", "close": 0.43, "volume": null}, {"date": "1998-12-02", "close": 0.43, "volume": null}, {"date": "1998-12-03", "close": 0.43, "volume": null}, {"date": "1998-12-04", "close": 0.43, "volume": null}, {"date": "1998-12-07", "close": 0.43, "volume": null}, {"date": "1998-12-08", "close": 0.43, "volume": null}, {"date": "1998-12-09", "close": 0.43, "volume": null}, {"date": "1998-12-10", "close": 0.43, "volume": null}, {"date": "1998-12-11", "close": 0.43, "volume": null}, {"date": "1998-12-14", "close": 0.43, "volume": null}, {"date": "1998-12-15", "close": 0.43, "volume": null}, {"date": "1998-12-16", "close": 0.43, "volume": null}, {"date": "1998-12-17", "close": 0.43, "volume": null}, {"date": "1998-12-18", "close": 0.43, "volume": null}, {"date": "1998-12-21", "close": 0.43, "volume": null}, {"date": "1998-12-22", "close": 0.43, "volume": null}, {"date": "1998-12-23", "close": 0.43, "volume": null}, {"date": "1998-12-24", "close": 0.43, "volume": null}, {"date": "1998-12-25", "close": 0.43, "volume": null}, {"date": "1998-12-28", "close": 0.43, "volume": null}, {"date": "1998-12-29", "close": 0.43, "volume": null}, {"date": "1998-12-30", "close": 0.43, "volume": null}, {"date": "1998-12-31", "close": 0.43, "volume": null}, {"date": "1999-01-01", "close": 0.43, "volume": null}, {"date": "1999-01-04", "close": 0.43, "volume": null}, {"date": "1999-01-05", "close": 0.305, "volume": 30.0}, {"date": "1999-01-06", "close": 0.3, "volume": 356500.0}, {"date": "1999-01-07", "close": 0.3, "volume": null}, {"date": "1999-01-08", "close": 0.3, "volume": null}, {"date": "1999-01-11", "close": 0.3, "volume": null}, {"date": "1999-01-12", "close": 0.3, "volume": null}, {"date": "1999-01-13", "close": 0.3, "volume": null}, {"date": "1999-01-14", "close": 0.3, "volume": null}, {"date": "1999-01-15", "close": 0.3, "volume": null}, {"date": "1999-01-18", "close": 0.43, "volume": 500.0}, {"date": "1999-01-19", "close": 0.43, "volume": null}, {"date": "1999-01-20", "close": 0.4, "volume": 311075.0}, {"date": "1999-01-21", "close": 0.45, "volume": 35162.0}, {"date": "1999-01-22", "close": 0.47, "volume": 40630.0}, {"date": "1999-01-25", "close": 0.47, "volume": null}, {"date": "1999-01-26", "close": 0.47, "volume": null}, {"date": "1999-01-27", "close": 0.47, "volume": null}, {"date": "1999-01-28", "close": 0.47, "volume": null}, {"date": "1999-01-29", "close": 0.47, "volume": null}, {"date": "1999-02-01", "close": 0.47, "volume": null}, {"date": "1999-02-02", "close": 0.47, "volume": null}, {"date": "1999-02-03", "close": 0.47, "volume": 15000.0}, {"date": "1999-02-04", "close": 0.49, "volume": 120000.0}, {"date": "1999-02-05", "close": 0.49, "volume": null}, {"date": "1999-02-08", "close": 0.49, "volume": null}, {"date": "1999-02-09", "close": 0.49, "volume": null}, {"date": "1999-02-10", "close": 0.485, "volume": 25000.0}, {"date": "1999-02-11", "close": 0.465, "volume": 1230.0}, {"date": "1999-02-12", "close": 0.465, "volume": 2729.0}, {"date": "1999-02-15", "close": 0.465, "volume": null}, {"date": "1999-02-16", "close": 0.465, "volume": null}, {"date": "1999-02-17", "close": 0.48, "volume": 14300.0}, {"date": "1999-02-18", "close": 0.5, "volume": 10350.0}, {"date": "1999-02-19", "close": 0.5, "volume": null}, {"date": "1999-02-22", "close": 0.465, "volume": 500.0}, {"date": "1999-02-23", "close": 0.465, "volume": null}, {"date": "1999-02-24", "close": 0.465, "volume": null}, {"date": "1999-02-25", "close": 0.48, "volume": 10000.0}, {"date": "1999-02-26", "close": 0.5, "volume": 15200.0}, {"date": "1999-03-01", "close": 0.5, "volume": null}, {"date": "1999-03-02", "close": 0.5, "volume": null}, {"date": "1999-03-03", "close": 0.5, "volume": 19000.0}, {"date": "1999-03-04", "close": 0.5, "volume": null}, {"date": "1999-03-05", "close": 0.5, "volume": null}, {"date": "1999-03-08", "close": 0.5, "volume": null}, {"date": "1999-03-09", "close": 0.5, "volume": 4459.0}, {"date": "1999-03-10", "close": 0.5, "volume": null}, {"date": "1999-03-11", "close": 0.5, "volume": null}, {"date": "1999-03-12", "close": 0.5, "volume": null}, {"date": "1999-03-15", "close": 0.5, "volume": null}, {"date": "1999-03-16", "close": 0.5, "volume": null}, {"date": "1999-03-17", "close": 0.5, "volume": null}, {"date": "1999-03-18", "close": 0.54, "volume": 10000.0}, {"date": "1999-03-19", "close": 0.54, "volume": null}, {"date": "1999-03-22", "close": 0.54, "volume": null}, {"date": "1999-03-23", "close": 0.5, "volume": 10000.0}, {"date": "1999-03-24", "close": 0.5, "volume": null}, {"date": "1999-03-25", "close": 0.5, "volume": null}, {"date": "1999-03-26", "close": 0.5, "volume": null}, {"date": "1999-03-29", "close": 0.5, "volume": null}, {"date": "1999-03-30", "close": 0.5, "volume": null}, {"date": "1999-03-31", "close": 0.5, "volume": null}, {"date": "1999-04-01", "close": 0.5, "volume": null}, {"date": "1999-04-02", "close": 0.5, "volume": null}, {"date": "1999-04-05", "close": 0.5, "volume": null}, {"date": "1999-04-06", "close": 0.5, "volume": null}, {"date": "1999-04-07", "close": 0.5, "volume": null}, {"date": "1999-04-08", "close": 0.5, "volume": null}, {"date": "1999-04-09", "close": 0.5, "volume": null}, {"date": "1999-04-12", "close": 0.5, "volume": null}, {"date": "1999-04-13", "close": 0.5, "volume": null}, {"date": "1999-04-14", "close": 0.5, "volume": null}, {"date": "1999-04-15", "close": 0.5, "volume": null}, {"date": "1999-04-16", "close": 0.5, "volume": 612.0}, {"date": "1999-04-19", "close": 0.5, "volume": null}, {"date": "1999-04-20", "close": 0.5, "volume": 1000.0}, {"date": "1999-04-21", "close": 0.5, "volume": null}, {"date": "1999-04-22", "close": 0.5, "volume": 2457.0}, {"date": "1999-04-23", "close": 0.5, "volume": null}, {"date": "1999-04-26", "close": 0.5, "volume": null}, {"date": "1999-04-27", "close": 0.5, "volume": null}, {"date": "1999-04-28", "close": 0.5, "volume": null}, {"date": "1999-04-29", "close": 0.5, "volume": null}, {"date": "1999-04-30", "close": 0.5, "volume": null}, {"date": "1999-05-03", "close": 0.5, "volume": null}, {"date": "1999-05-04", "close": 0.5, "volume": null}, {"date": "1999-05-05", "close": 0.5, "volume": null}, {"date": "1999-05-06", "close": 0.5, "volume": null}, {"date": "1999-05-07", "close": 0.5, "volume": null}, {"date": "1999-05-10", "close": 0.5, "volume": null}, {"date": "1999-05-11", "close": 0.5, "volume": null}, {"date": "1999-05-12", "close": 0.5, "volume": null}, {"date": "1999-05-13", "close": 0.5, "volume": null}, {"date": "1999-05-14", "close": 0.5, "volume": null}, {"date": "1999-05-17", "close": 0.5, "volume": null}, {"date": "1999-05-18", "close": 0.5, "volume": null}, {"date": "1999-05-19", "close": 0.5, "volume": null}, {"date": "1999-05-20", "close": 0.5, "volume": null}, {"date": "1999-05-21", "close": 0.5, "volume": null}, {"date": "1999-05-24", "close": 0.5, "volume": null}, {"date": "1999-05-25", "close": 0.46, "volume": 6810.0}, {"date": "1999-05-26", "close": 0.46, "volume": null}, {"date": "1999-05-27", "close": 0.46, "volume": null}, {"date": "1999-05-28", "close": 0.53, "volume": 1000.0}, {"date": "1999-05-31", "close": 0.53, "volume": null}, {"date": "1999-06-01", "close": 0.53, "volume": null}, {"date": "1999-06-02", "close": 0.53, "volume": null}, {"date": "1999-06-03", "close": 0.53, "volume": null}, {"date": "1999-06-04", "close": 0.53, "volume": null}, {"date": "1999-06-07", "close": 0.53, "volume": null}, {"date": "1999-06-08", "close": 0.53, "volume": null}, {"date": "1999-06-09", "close": 0.46, "volume": 1000.0}, {"date": "1999-06-10", "close": 0.46, "volume": null}, {"date": "1999-06-11", "close": 0.46, "volume": null}, {"date": "1999-06-14", "close": 0.46, "volume": null}, {"date": "1999-06-15", "close": 0.46, "volume": null}, {"date": "1999-06-16", "close": 0.46, "volume": 12000.0}, {"date": "1999-06-17", "close": 0.46, "volume": 10000.0}, {"date": "1999-06-18", "close": 0.46, "volume": 16000.0}, {"date": "1999-06-21", "close": 0.46, "volume": 193.0}, {"date": "1999-06-22", "close": 0.46, "volume": null}, {"date": "1999-06-23", "close": 0.46, "volume": null}, {"date": "1999-06-24", "close": 0.46, "volume": null}, {"date": "1999-06-25", "close": 0.46, "volume": null}, {"date": "1999-06-28", "close": 0.46, "volume": null}, {"date": "1999-06-29", "close": 0.465, "volume": 2000.0}, {"date": "1999-06-30", "close": 0.465, "volume": null}, {"date": "1999-07-01", "close": 0.5, "volume": 25580.0}, {"date": "1999-07-02", "close": 0.5, "volume": 10000.0}, {"date": "1999-07-05", "close": 0.5, "volume": null}, {"date": "1999-07-06", "close": 0.5, "volume": null}, {"date": "1999-07-07", "close": 0.5, "volume": null}, {"date": "1999-07-08", "close": 0.5, "volume": null}, {"date": "1999-07-09", "close": 0.5, "volume": null}, {"date": "1999-07-12", "close": 0.5, "volume": null}, {"date": "1999-07-13", "close": 0.5, "volume": null}, {"date": "1999-07-14", "close": 0.5, "volume": null}, {"date": "1999-07-15", "close": 0.5, "volume": null}, {"date": "1999-07-16", "close": 0.5, "volume": null}, {"date": "1999-07-19", "close": 0.5, "volume": null}, {"date": "1999-07-20", "close": 0.5, "volume": null}, {"date": "1999-07-21", "close": 0.5, "volume": null}, {"date": "1999-07-22", "close": 0.55, "volume": 7000.0}, {"date": "1999-07-23", "close": 0.55, "volume": null}, {"date": "1999-07-26", "close": 0.55, "volume": null}, {"date": "1999-07-27", "close": 0.55, "volume": null}, {"date": "1999-07-28", "close": 0.55, "volume": null}, {"date": "1999-07-29", "close": 0.55, "volume": null}, {"date": "1999-07-30", "close": 0.55, "volume": null}, {"date": "1999-08-02", "close": 0.55, "volume": null}, {"date": "1999-08-03", "close": 0.55, "volume": null}, {"date": "1999-08-04", "close": 0.6, "volume": 8000.0}, {"date": "1999-08-05", "close": 0.6, "volume": null}, {"date": "1999-08-06", "close": 0.6, "volume": null}, {"date": "1999-08-09", "close": 0.6, "volume": null}, {"date": "1999-08-10", "close": 0.55, "volume": 1420.0}, {"date": "1999-08-11", "close": 0.55, "volume": null}, {"date": "1999-08-12", "close": 0.55, "volume": null}, {"date": "1999-08-13", "close": 0.55, "volume": null}, {"date": "1999-08-16", "close": 0.5, "volume": 1080.0}, {"date": "1999-08-17", "close": 0.5, "volume": null}, {"date": "1999-08-18", "close": 0.5, "volume": null}, {"date": "1999-08-19", "close": 0.5, "volume": null}, {"date": "1999-08-20", "close": 0.5, "volume": null}, {"date": "1999-08-23", "close": 0.5, "volume": null}, {"date": "1999-08-24", "close": 0.5, "volume": 2000.0}, {"date": "1999-08-25", "close": 0.5, "volume": null}, {"date": "1999-08-26", "close": 0.5, "volume": null}, {"date": "1999-08-27", "close": 0.5, "volume": 1800.0}, {"date": "1999-08-30", "close": 0.5, "volume": null}, {"date": "1999-08-31", "close": 0.5, "volume": null}, {"date": "1999-09-01", "close": 0.5, "volume": null}, {"date": "1999-09-02", "close": 0.5, "volume": null}, {"date": "1999-09-03", "close": 0.6, "volume": 20875.0}, {"date": "1999-09-06", "close": 0.6, "volume": null}, {"date": "1999-09-07", "close": 0.6, "volume": null}, {"date": "1999-09-08", "close": 0.6, "volume": null}, {"date": "1999-09-09", "close": 0.6, "volume": null}, {"date": "1999-09-10", "close": 0.56, "volume": 13841.0}, {"date": "1999-09-13", "close": 0.56, "volume": null}, {"date": "1999-09-14", "close": 0.6, "volume": 5000.0}, {"date": "1999-09-15", "close": 0.6, "volume": null}, {"date": "1999-09-16", "close": 0.6, "volume": null}, {"date": "1999-09-17", "close": 0.6, "volume": null}, {"date": "1999-09-20", "close": 0.6, "volume": 8000.0}, {"date": "1999-09-21", "close": 0.56, "volume": 7159.0}, {"date": "1999-09-22", "close": 0.56, "volume": null}, {"date": "1999-09-23", "close": 0.56, "volume": null}, {"date": "1999-09-24", "close": 0.55, "volume": 25000.0}, {"date": "1999-09-27", "close": 0.55, "volume": null}, {"date": "1999-09-28", "close": 0.55, "volume": null}, {"date": "1999-09-29", "close": 0.55, "volume": null}, {"date": "1999-09-30", "close": 0.55, "volume": null}, {"date": "1999-10-01", "close": 0.55, "volume": null}, {"date": "1999-10-04", "close": 0.55, "volume": null}, {"date": "1999-10-05", "close": 0.55, "volume": null}, {"date": "1999-10-06", "close": 0.55, "volume": null}, {"date": "1999-10-07", "close": 0.55, "volume": null}, {"date": "1999-10-08", "close": 0.55, "volume": null}, {"date": "1999-10-11", "close": 0.55, "volume": null}, {"date": "1999-10-12", "close": 0.55, "volume": null}, {"date": "1999-10-13", "close": 0.55, "volume": null}, {"date": "1999-10-14", "close": 0.55, "volume": null}, {"date": "1999-10-15", "close": 0.55, "volume": null}, {"date": "1999-10-18", "close": 0.55, "volume": null}, {"date": "1999-10-19", "close": 0.55, "volume": null}, {"date": "1999-10-20", "close": 0.52, "volume": 27000.0}, {"date": "1999-10-21", "close": 0.52, "volume": 27000.0}, {"date": "1999-10-22", "close": 0.5, "volume": 7057.0}, {"date": "1999-10-25", "close": 0.5, "volume": null}, {"date": "1999-10-26", "close": 0.5, "volume": null}, {"date": "1999-10-27", "close": 0.5, "volume": null}, {"date": "1999-10-28", "close": 0.5, "volume": null}, {"date": "1999-10-29", "close": 0.5, "volume": null}, {"date": "1999-11-01", "close": 0.5, "volume": null}, {"date": "1999-11-02", "close": 0.5, "volume": null}, {"date": "1999-11-03", "close": 0.5, "volume": null}, {"date": "1999-11-04", "close": 0.5, "volume": null}, {"date": "1999-11-05", "close": 0.5, "volume": null}, {"date": "1999-11-08", "close": 0.5, "volume": null}, {"date": "1999-11-09", "close": 0.5, "volume": 4500.0}, {"date": "1999-11-16", "close": 0.5, "volume": null}, {"date": "1999-11-17", "close": 0.5, "volume": null}, {"date": "1999-11-18", "close": 0.5, "volume": null}, {"date": "1999-11-19", "close": 0.5, "volume": null}, {"date": "1999-11-22", "close": 0.52, "volume": 40000.0}, {"date": "1999-11-23", "close": 0.5, "volume": 500.0}, {"date": "1999-11-24", "close": 0.5, "volume": null}, {"date": "1999-11-25", "close": 0.5, "volume": null}, {"date": "1999-11-26", "close": 0.5, "volume": null}, {"date": "1999-11-29", "close": 0.5, "volume": null}, {"date": "1999-11-30", "close": 0.5, "volume": null}, {"date": "1999-12-01", "close": 0.5, "volume": null}, {"date": "1999-12-02", "close": 0.5, "volume": null}, {"date": "1999-12-03", "close": 0.5, "volume": null}, {"date": "1999-12-06", "close": 0.5, "volume": null}, {"date": "1999-12-07", "close": 0.5, "volume": null}, {"date": "1999-12-08", "close": 0.5, "volume": null}, {"date": "1999-12-09", "close": 0.5, "volume": null}, {"date": "1999-12-10", "close": 0.5, "volume": 17500.0}, {"date": "1999-12-13", "close": 0.5, "volume": null}, {"date": "1999-12-14", "close": 0.5, "volume": null}, {"date": "1999-12-15", "close": 0.5, "volume": null}, {"date": "1999-12-16", "close": 0.5, "volume": null}, {"date": "1999-12-17", "close": 0.5, "volume": null}, {"date": "1999-12-20", "close": 0.5, "volume": null}, {"date": "1999-12-21", "close": 0.51, "volume": 4000.0}, {"date": "1999-12-22", "close": 0.51, "volume": null}, {"date": "1999-12-23", "close": 0.51, "volume": null}, {"date": "1999-12-24", "close": 0.51, "volume": null}, {"date": "1999-12-27", "close": 0.51, "volume": null}, {"date": "1999-12-28", "close": 0.51, "volume": null}, {"date": "1999-12-29", "close": 0.51, "volume": null}, {"date": "1999-12-30", "close": 0.51, "volume": null}, {"date": "1999-12-31", "close": 0.51, "volume": null}, {"date": "2000-01-03", "close": 0.51, "volume": null}, {"date": "2000-01-04", "close": 0.51, "volume": null}, {"date": "2000-01-05", "close": 0.51, "volume": null}, {"date": "2000-01-06", "close": 0.51, "volume": null}, {"date": "2000-01-07", "close": 0.51, "volume": null}, {"date": "2000-01-10", "close": 0.51, "volume": null}, {"date": "2000-01-11", "close": 0.51, "volume": null}, {"date": "2000-01-12", "close": 0.51, "volume": null}, {"date": "2000-01-13", "close": 0.51, "volume": null}, {"date": "2000-01-14", "close": 0.51, "volume": null}, {"date": "2000-01-17", "close": 0.51, "volume": null}, {"date": "2000-01-18", "close": 0.51, "volume": null}, {"date": "2000-01-19", "close": 0.51, "volume": null}, {"date": "2000-01-20", "close": 0.51, "volume": null}, {"date": "2000-01-21", "close": 0.51, "volume": null}, {"date": "2000-01-24", "close": 0.51, "volume": null}, {"date": "2000-01-25", "close": 0.51, "volume": null}, {"date": "2000-01-26", "close": 0.51, "volume": null}, {"date": "2000-01-27", "close": 0.45, "volume": 20000.0}, {"date": "2000-01-28", "close": 0.45, "volume": null}, {"date": "2000-01-31", "close": 0.45, "volume": null}, {"date": "2000-02-01", "close": 0.45, "volume": null}, {"date": "2000-02-02", "close": 0.45, "volume": null}, {"date": "2000-02-07", "close": 0.455, "volume": 2000.0}, {"date": "2000-02-24", "close": 0.4, "volume": 63160.0}, {"date": "2000-03-01", "close": 0.42, "volume": 1000.0}, {"date": "2000-03-07", "close": 0.41, "volume": 60000.0}, {"date": "2000-03-24", "close": 0.41, "volume": 49000.0}, {"date": "2000-03-27", "close": 0.41, "volume": 4010.0}, {"date": "2000-03-28", "close": 0.41, "volume": 60300.0}, {"date": "2000-03-29", "close": 0.41, "volume": 823.0}, {"date": "2000-03-30", "close": 0.41, "volume": 177.0}, {"date": "2000-04-28", "close": 0.41, "volume": null}, {"date": "2000-05-03", "close": 0.5, "volume": 20000.0}, {"date": "2000-05-15", "close": 0.42, "volume": 102706.0}, {"date": "2000-05-16", "close": 0.42, "volume": 49000.0}, {"date": "2000-05-23", "close": 0.4, "volume": 24000.0}, {"date": "2000-05-29", "close": 0.4, "volume": 10100.0}, {"date": "2000-06-08", "close": 0.4, "volume": 33000.0}, {"date": "2000-06-09", "close": 0.41, "volume": 129262.0}, {"date": "2000-06-23", "close": 0.41, "volume": 6518.0}, {"date": "2000-07-27", "close": 0.415, "volume": 1230.0}, {"date": "2000-08-03", "close": 0.41, "volume": 22412.0}, {"date": "2000-08-08", "close": 0.415, "volume": 5000.0}, {"date": "2000-09-05", "close": 0.415, "volume": null}, {"date": "2000-09-07", "close": 0.31, "volume": 5281.0}, {"date": "2000-09-14", "close": 0.37, "volume": 25000.0}, {"date": "2000-09-18", "close": 0.37, "volume": 1053.0}, {"date": "2000-10-05", "close": 0.4, "volume": 10000.0}, {"date": "2000-10-25", "close": 0.37, "volume": 1000.0}, {"date": "2000-10-27", "close": 0.45, "volume": 5000.0}, {"date": "2000-10-31", "close": 0.45, "volume": 3000.0}, {"date": "2000-12-15", "close": 0.32, "volume": 2000.0}, {"date": "2000-12-19", "close": 0.305, "volume": 759.0}, {"date": "2001-01-08", "close": 0.3, "volume": 23000.0}, {"date": "2001-01-11", "close": 0.27, "volume": 16000.0}, {"date": "2001-02-09", "close": 0.285, "volume": 490.0}, {"date": "2001-02-22", "close": 0.28, "volume": 1475.0}, {"date": "2001-03-19", "close": 0.28, "volume": 5100.0}, {"date": "2001-04-03", "close": 0.27, "volume": 7846.0}, {"date": "2001-04-10", "close": 0.205, "volume": 20000.0}, {"date": "2001-04-30", "close": 0.16, "volume": 65000.0}, {"date": "2001-05-01", "close": 0.18, "volume": 76000.0}, {"date": "2001-05-03", "close": 0.18, "volume": 37678.0}, {"date": "2001-05-18", "close": 0.18, "volume": null}, {"date": "2001-05-21", "close": 0.16, "volume": 6000.0}, {"date": "2001-06-19", "close": 0.17, "volume": 36783.0}, {"date": "2001-06-29", "close": 0.18, "volume": 6000.0}, {"date": "2001-07-02", "close": 0.18, "volume": 6000.0}, {"date": "2001-07-04", "close": 0.17, "volume": 612.0}, {"date": "2001-08-10", "close": 0.185, "volume": 1500.0}, {"date": "2001-08-27", "close": 0.15, "volume": 50000.0}, {"date": "2001-08-28", "close": 0.15, "volume": 22500.0}, {"date": "2001-08-31", "close": 0.18, "volume": 20000.0}, {"date": "2001-10-19", "close": 0.2, "volume": 14725.0}, {"date": "2001-10-22", "close": 0.2, "volume": 14725.0}, {"date": "2001-11-15", "close": 0.33, "volume": 8000.0}, {"date": "2001-12-06", "close": 0.28, "volume": 20000.0}, {"date": "2001-12-07", "close": 0.285, "volume": 13975.0}, {"date": "2002-01-14", "close": 0.285, "volume": 7000.0}, {"date": "2002-01-16", "close": 0.26, "volume": 612.0}, {"date": "2002-02-01", "close": 0.26, "volume": 34000.0}, {"date": "2002-02-08", "close": 0.26, "volume": 612.0}, {"date": "2002-02-15", "close": 0.26, "volume": 393.0}, {"date": "2002-02-18", "close": 0.29, "volume": 8000.0}, {"date": "2002-03-07", "close": 0.29, "volume": 6915.0}, {"date": "2002-04-11", "close": 0.16, "volume": 9515.0}, {"date": "2002-04-26", "close": 0.22, "volume": 24240.0}, {"date": "2002-04-29", "close": 0.2, "volume": 1000.0}, {"date": "2002-05-22", "close": 0.15, "volume": 35000.0}, {"date": "2002-07-01", "close": 0.2, "volume": 10523.0}, {"date": "2002-07-11", "close": 0.175, "volume": 1228.0}, {"date": "2002-08-02", "close": 0.13, "volume": 1964.0}, {"date": "2002-08-26", "close": 0.17, "volume": 10523.0}, {"date": "2002-09-27", "close": 0.24, "volume": 10612.0}, {"date": "2002-11-12", "close": 0.26, "volume": 2000.0}, {"date": "2002-11-28", "close": 0.33, "volume": 9475.0}, {"date": "2003-03-04", "close": 0.33, "volume": 6165.0}, {"date": "2003-03-11", "close": 0.27, "volume": 10000.0}, {"date": "2003-06-16", "close": 0.27, "volume": 6685.0}, {"date": "2003-06-18", "close": 0.27, "volume": 2000.0}, {"date": "2003-06-19", "close": 0.27, "volume": 1000.0}, {"date": "2003-09-17", "close": 0.265, "volume": 20000.0}, {"date": "2003-09-26", "close": 0.265, "volume": 526.0}, {"date": "2003-10-06", "close": 0.265, "volume": 1005.0}, {"date": "2003-10-15", "close": 0.265, "volume": 750.0}, {"date": "2004-03-10", "close": 0.2, "volume": 162506.0}, {"date": "2004-03-15", "close": 0.2, "volume": 8437.0}, {"date": "2004-03-29", "close": 0.25, "volume": 8437.0}, {"date": "2004-04-02", "close": 0.3, "volume": 10000.0}, {"date": "2004-06-23", "close": 0.205, "volume": 625.0}, {"date": "2004-07-09", "close": 0.3, "volume": 28295.0}, {"date": "2004-07-15", "close": 0.27, "volume": 10000.0}, {"date": "2004-08-02", "close": 0.3, "volume": 16612.0}, {"date": "2004-08-17", "close": 0.27, "volume": 85000.0}, {"date": "2004-08-18", "close": 0.25, "volume": 30000.0}, {"date": "2004-09-09", "close": 0.265, "volume": 9000.0}, {"date": "2004-09-10", "close": 0.245, "volume": 12285.0}, {"date": "2005-11-16", "close": 0.3, "volume": 37000.0}, {"date": "2005-11-18", "close": 0.3, "volume": 38533.0}, {"date": "2005-11-21", "close": 0.3, "volume": 50000.0}, {"date": "2005-11-22", "close": 0.3, "volume": 50000.0}, {"date": "2005-11-23", "close": 0.3, "volume": 60000.0}, {"date": "2005-11-24", "close": 0.3, "volume": 90000.0}, {"date": "2005-11-25", "close": 0.3, "volume": 76412.0}, {"date": "2005-11-28", "close": 0.3, "volume": 100000.0}, {"date": "2005-11-29", "close": 0.3, "volume": 1000.0}, {"date": "2005-11-30", "close": 0.35, "volume": 34875.0}, {"date": "2005-12-01", "close": 0.38, "volume": 158713.0}, {"date": "2005-12-02", "close": 0.4, "volume": 208322.0}, {"date": "2005-12-05", "close": 0.38, "volume": 75000.0}, {"date": "2005-12-06", "close": 0.38, "volume": 75000.0}, {"date": "2005-12-15", "close": 0.43, "volume": 70000.0}, {"date": "2005-12-20", "close": 0.45, "volume": 8000.0}, {"date": "2005-12-28", "close": 0.45, "volume": 40000.0}, {"date": "2005-12-29", "close": 0.48, "volume": 5500.0}, {"date": "2006-01-05", "close": 0.43, "volume": 37000.0}, {"date": "2006-02-06", "close": 0.46, "volume": 1200.0}, {"date": "2006-02-07", "close": 0.38, "volume": 59582.0}, {"date": "2006-02-24", "close": 0.4, "volume": 25000.0}, {"date": "2006-03-07", "close": 0.45, "volume": 10582.0}, {"date": "2006-03-09", "close": 0.43, "volume": 13582.0}, {"date": "2006-03-10", "close": 0.45, "volume": 7093.0}, {"date": "2006-03-14", "close": 0.46, "volume": 25000.0}, {"date": "2006-03-15", "close": 0.5, "volume": 20000.0}, {"date": "2006-03-16", "close": 0.5, "volume": 81500.0}, {"date": "2006-03-17", "close": 0.5, "volume": 40271.0}, {"date": "2006-04-04", "close": 0.5, "volume": 40000.0}, {"date": "2006-05-08", "close": 0.365, "volume": 1200.0}, {"date": "2006-05-10", "close": 0.5, "volume": 20000.0}, {"date": "2006-05-26", "close": 0.55, "volume": 4739.0}, {"date": "2006-06-02", "close": 0.6, "volume": 20000.0}, {"date": "2006-06-26", "close": 0.55, "volume": 5075.0}, {"date": "2006-07-06", "close": 0.55, "volume": 15000.0}, {"date": "2006-07-25", "close": 0.55, "volume": 34000.0}, {"date": "2006-07-31", "close": 0.55, "volume": 19000.0}, {"date": "2006-08-01", "close": 0.55, "volume": 47000.0}, {"date": "2006-08-11", "close": 0.55, "volume": 50000.0}, {"date": "2006-08-15", "close": 0.385, "volume": 1750.0}, {"date": "2006-09-07", "close": 0.62, "volume": 11500.0}, {"date": "2006-09-08", "close": 0.64, "volume": 4000.0}, {"date": "2006-09-21", "close": 0.53, "volume": 58.0}, {"date": "2006-09-27", "close": 0.59, "volume": 52262.0}, {"date": "2006-10-09", "close": 0.5, "volume": 55536.0}, {"date": "2006-10-12", "close": 0.5, "volume": 30000.0}, {"date": "2006-10-13", "close": 0.56, "volume": 29986.0}, {"date": "2006-10-18", "close": 0.51, "volume": 8000.0}, {"date": "2006-10-24", "close": 0.53, "volume": 7500.0}, {"date": "2006-11-10", "close": 0.55, "volume": 9000.0}, {"date": "2006-11-23", "close": 0.55, "volume": 1000.0}, {"date": "2006-11-29", "close": 0.57, "volume": 10000.0}, {"date": "2006-12-11", "close": 0.59, "volume": 5000.0}, {"date": "2007-01-02", "close": 0.6, "volume": 5000.0}, {"date": "2007-02-28", "close": 0.6, "volume": 44000.0}, {"date": "2007-03-05", "close": 0.6, "volume": 10000.0}, {"date": "2007-03-06", "close": 0.6, "volume": 17000.0}, {"date": "2007-03-08", "close": 0.6, "volume": 5000.0}, {"date": "2007-03-13", "close": 0.6, "volume": 8000.0}, {"date": "2007-03-28", "close": 0.47, "volume": 1579.0}, {"date": "2007-04-10", "close": 0.55, "volume": 40000.0}, {"date": "2007-04-16", "close": 0.5, "volume": 2457.0}, {"date": "2007-04-18", "close": 0.6, "volume": 9543.0}, {"date": "2007-04-19", "close": 0.6, "volume": 22459.0}, {"date": "2007-04-23", "close": 0.6, "volume": 14998.0}, {"date": "2007-05-14", "close": 0.55, "volume": 168974.0}, {"date": "2007-05-16", "close": 0.6, "volume": 12000.0}, {"date": "2007-05-22", "close": 0.5, "volume": 1230.0}, {"date": "2007-05-24", "close": 0.57, "volume": 15000.0}, {"date": "2007-06-06", "close": 0.57, "volume": 20000.0}, {"date": "2007-06-20", "close": 0.57, "volume": 6968.0}, {"date": "2007-06-21", "close": 0.58, "volume": 25000.0}, {"date": "2007-06-27", "close": 0.6, "volume": 41230.0}, {"date": "2007-06-28", "close": 0.6, "volume": 8000.0}, {"date": "2007-07-02", "close": 0.6, "volume": 2000.0}, {"date": "2007-07-03", "close": 0.6, "volume": 5000.0}, {"date": "2007-07-12", "close": 0.6, "volume": 9000.0}, {"date": "2007-08-02", "close": 0.6, "volume": 45000.0}, {"date": "2007-08-07", "close": 0.58, "volume": 30000.0}, {"date": "2007-08-09", "close": 0.58, "volume": 5000.0}, {"date": "2007-08-13", "close": 0.58, "volume": 10000.0}, {"date": "2007-08-14", "close": 0.56, "volume": 30000.0}, {"date": "2007-08-16", "close": 0.55, "volume": 94656.0}, {"date": "2007-08-17", "close": 0.55, "volume": 70000.0}, {"date": "2007-08-20", "close": 0.58, "volume": 2000.0}, {"date": "2007-08-28", "close": 0.6, "volume": 29000.0}, {"date": "2007-08-31", "close": 0.6, "volume": 169395.0}, {"date": "2007-09-26", "close": 0.6, "volume": 540.0}, {"date": "2007-09-28", "close": 0.6, "volume": 1000.0}, {"date": "2007-10-03", "close": 0.68, "volume": 50000.0}, {"date": "2007-11-01", "close": 0.55, "volume": 500.0}, {"date": "2007-12-14", "close": 0.55, "volume": 5000.0}, {"date": "2008-02-12", "close": 0.5, "volume": 8000.0}, {"date": "2008-02-22", "close": 0.5, "volume": 2000.0}, {"date": "2008-03-05", "close": 0.3, "volume": 1228.0}, {"date": "2008-05-13", "close": 0.35, "volume": 978.0}, {"date": "2009-02-19", "close": 0.15, "volume": 15424.0}, {"date": "2009-02-27", "close": 0.15, "volume": 4918.0}, {"date": "2009-06-19", "close": 0.15, "volume": 1230.0}, {"date": "2009-06-24", "close": 0.15, "volume": 12654.0}, {"date": "2009-07-06", "close": 0.2, "volume": 11116.0}, {"date": "2009-07-20", "close": 0.2, "volume": 6884.0}, {"date": "2009-08-13", "close": 0.18, "volume": 4000.0}, {"date": "2009-08-14", "close": 0.2, "volume": 3795.0}, {"date": "2009-08-18", "close": 0.2, "volume": 15000.0}, {"date": "2009-10-01", "close": 0.25, "volume": 150000.0}, {"date": "2009-10-02", "close": 0.25, "volume": 773010.0}, {"date": "2009-11-30", "close": 0.26, "volume": 1406.0}, {"date": "2009-12-15", "close": 0.26, "volume": 1406.0}, {"date": "2010-01-05", "close": 0.26, "volume": 8594.0}, {"date": "2010-01-06", "close": 0.26, "volume": 4756.0}, {"date": "2010-01-15", "close": 0.26, "volume": 225.0}, {"date": "2010-03-19", "close": 0.26, "volume": 5460.0}, {"date": "2010-03-25", "close": 0.25, "volume": 1000.0}, {"date": "2010-06-21", "close": 0.076, "volume": 1964.0}, {"date": "2010-06-30", "close": 0.1, "volume": 1474.0}, {"date": "2010-08-11", "close": 0.15, "volume": 3935.0}, {"date": "2010-08-16", "close": 0.2, "volume": 19757.0}, {"date": "2010-08-26", "close": 0.2, "volume": 182.0}, {"date": "2010-11-03", "close": 0.185, "volume": 1956.0}, {"date": "2010-11-23", "close": 0.205, "volume": 1230.0}, {"date": "2010-12-13", "close": 0.205, "volume": 15504.0}, {"date": "2011-02-22", "close": 0.15, "volume": 136.0}, {"date": "2011-03-04", "close": 0.26, "volume": 18690.0}, {"date": "2011-04-11", "close": 0.25, "volume": 612.0}, {"date": "2011-11-03", "close": 0.19, "volume": 666.0}, {"date": "2011-11-07", "close": 0.19, "volume": 1000.0}, {"date": "2011-11-10", "close": 0.19, "volume": 1666.0}, {"date": "2012-01-05", "close": 0.15, "volume": 100.0}, {"date": "2012-04-26", "close": 0.13, "volume": 2108.0}, {"date": "2012-06-22", "close": 0.14, "volume": 750.0}, {"date": "2012-10-24", "close": 0.15, "volume": 35916.0}, {"date": "2012-11-14", "close": 0.15, "volume": 100.0}, {"date": "2012-12-05", "close": 0.165, "volume": 18103.0}, {"date": "2012-12-06", "close": 0.15, "volume": 180000.0}, {"date": "2012-12-07", "close": 0.15, "volume": 200000.0}, {"date": "2012-12-10", "close": 0.155, "volume": 74896.0}, {"date": "2012-12-11", "close": 0.15, "volume": 153855.0}, {"date": "2012-12-27", "close": 0.18, "volume": 5300.0}, {"date": "2013-01-10", "close": 0.26, "volume": 500000.0}, {"date": "2013-01-11", "close": 0.26, "volume": 300000.0}, {"date": "2013-01-16", "close": 0.26, "volume": 100000.0}, {"date": "2013-01-22", "close": 0.26, "volume": 1150939.0}, {"date": "2013-01-24", "close": 0.28, "volume": 32000.0}, {"date": "2013-01-25", "close": 0.26, "volume": 396432.0}, {"date": "2013-01-31", "close": 0.26, "volume": 400000.0}, {"date": "2013-02-04", "close": 0.26, "volume": 20000.0}, {"date": "2013-02-05", "close": 0.26, "volume": 50000.0}, {"date": "2013-02-13", "close": 0.285, "volume": 45500.0}, {"date": "2013-02-14", "close": 0.28, "volume": 16001.0}, {"date": "2013-02-15", "close": 0.28, "volume": 316667.0}, {"date": "2013-02-18", "close": 0.3, "volume": 96667.0}, {"date": "2013-02-19", "close": 0.3, "volume": 8000.0}, {"date": "2013-02-21", "close": 0.31, "volume": 5355.0}, {"date": "2013-02-25", "close": 0.315, "volume": 200000.0}, {"date": "2013-02-27", "close": 0.32, "volume": 9837.0}, {"date": "2013-03-05", "close": 0.32, "volume": 19839.0}, {"date": "2013-03-06", "close": 0.32, "volume": 5161.0}, {"date": "2013-03-20", "close": 0.28, "volume": 75000.0}, {"date": "2013-03-21", "close": 0.28, "volume": 30000.0}, {"date": "2013-03-26", "close": 0.3, "volume": 5000.0}, {"date": "2013-04-03", "close": 0.315, "volume": 15000.0}, {"date": "2013-04-10", "close": 0.315, "volume": 31000.0}, {"date": "2013-05-03", "close": 0.3, "volume": 639.0}, {"date": "2013-05-21", "close": 0.3, "volume": 5000.0}, {"date": "2013-05-22", "close": 0.3, "volume": 10000.0}, {"date": "2013-05-24", "close": 0.28, "volume": 34000.0}, {"date": "2013-06-06", "close": 0.3, "volume": 5000.0}, {"date": "2013-06-14", "close": 0.34, "volume": 15000.0}, {"date": "2013-06-20", "close": 0.28, "volume": 70000.0}, {"date": "2013-06-21", "close": 0.28, "volume": 33000.0}, {"date": "2013-06-24", "close": 0.29, "volume": 30000.0}, {"date": "2013-06-25", "close": 0.29, "volume": 40000.0}, {"date": "2013-06-27", "close": 0.34, "volume": 30263.0}, {"date": "2013-07-04", "close": 0.34, "volume": 50000.0}, {"date": "2013-07-11", "close": 0.32, "volume": 19000.0}, {"date": "2013-07-15", "close": 0.32, "volume": 131282.0}, {"date": "2013-07-29", "close": 0.29, "volume": 19214.0}, {"date": "2013-07-30", "close": 0.3, "volume": 16786.0}, {"date": "2013-08-01", "close": 0.32, "volume": 89847.0}, {"date": "2013-08-02", "close": 0.34, "volume": 3966.0}, {"date": "2013-08-05", "close": 0.34, "volume": 10034.0}, {"date": "2013-08-09", "close": 0.34, "volume": 30864.0}, {"date": "2013-08-12", "close": 0.35, "volume": 48656.0}, {"date": "2013-08-13", "close": 0.35, "volume": 25000.0}, {"date": "2013-08-14", "close": 0.35, "volume": 15000.0}, {"date": "2013-09-03", "close": 0.35, "volume": 14500.0}, {"date": "2013-09-20", "close": 0.35, "volume": 11513.0}, {"date": "2013-10-22", "close": 0.35, "volume": 13230.0}, {"date": "2013-10-23", "close": 0.35, "volume": 9270.0}, {"date": "2013-10-28", "close": 0.35, "volume": 50000.0}, {"date": "2013-11-06", "close": 0.35, "volume": 144867.0}, {"date": "2013-11-15", "close": 0.375, "volume": 45000.0}, {"date": "2013-11-19", "close": 0.35, "volume": 186822.0}, {"date": "2013-12-18", "close": 0.35, "volume": 20000.0}, {"date": "2013-12-24", "close": 0.375, "volume": 10000.0}, {"date": "2013-12-27", "close": 0.375, "volume": 5000.0}, {"date": "2013-12-31", "close": 0.4, "volume": 5000.0}, {"date": "2014-01-07", "close": 0.4, "volume": 10000.0}, {"date": "2014-01-15", "close": 0.39, "volume": 40000.0}, {"date": "2014-01-16", "close": 0.39, "volume": 12594.0}, {"date": "2014-01-21", "close": 0.38, "volume": 44706.0}, {"date": "2014-01-22", "close": 0.38, "volume": 3652.0}, {"date": "2014-01-28", "close": 0.37, "volume": 10000.0}, {"date": "2014-01-29", "close": 0.35, "volume": 50000.0}, {"date": "2014-01-30", "close": 0.35, "volume": 344226.0}, {"date": "2014-02-03", "close": 0.35, "volume": 100000.0}, {"date": "2014-02-06", "close": 0.35, "volume": 115000.0}, {"date": "2014-02-07", "close": 0.35, "volume": 30927.0}, {"date": "2014-02-11", "close": 0.35, "volume": null}, {"date": "2014-02-26", "close": 0.35, "volume": 69073.0}, {"date": "2014-03-04", "close": 0.35, "volume": 25000.0}, {"date": "2014-03-05", "close": 0.35, "volume": 140000.0}, {"date": "2014-03-19", "close": 0.35, "volume": 14250.0}, {"date": "2014-03-28", "close": 0.35, "volume": 130036.0}, {"date": "2014-04-15", "close": 0.32, "volume": 1358.0}, {"date": "2014-04-28", "close": 0.32, "volume": 35069.0}, {"date": "2014-05-05", "close": 0.34, "volume": 10000.0}, {"date": "2014-05-06", "close": 0.33, "volume": 10000.0}, {"date": "2014-05-07", "close": 0.32, "volume": 10000.0}, {"date": "2014-05-09", "close": 0.32, "volume": 25290.0}, {"date": "2014-05-14", "close": 0.35, "volume": 98555.0}, {"date": "2014-05-15", "close": 0.35, "volume": 5000.0}, {"date": "2014-05-16", "close": 0.35, "volume": 707.0}, {"date": "2014-05-20", "close": 0.35, "volume": 133333.0}, {"date": "2014-05-28", "close": 0.35, "volume": 107615.0}, {"date": "2014-05-29", "close": 0.35, "volume": 117500.0}, {"date": "2014-05-30", "close": 0.345, "volume": 90000.0}, {"date": "2014-06-02", "close": 0.35, "volume": 33000.0}, {"date": "2014-06-03", "close": 0.35, "volume": 45671.0}, {"date": "2014-06-11", "close": 0.335, "volume": 76884.0}, {"date": "2014-06-12", "close": 0.35, "volume": 10000.0}, {"date": "2014-06-13", "close": 0.35, "volume": 100000.0}, {"date": "2014-06-16", "close": 0.35, "volume": 45000.0}, {"date": "2014-06-17", "close": 0.35, "volume": 25000.0}, {"date": "2014-06-18", "close": 0.35, "volume": 80000.0}, {"date": "2014-06-19", "close": 0.36, "volume": 10000.0}, {"date": "2014-06-24", "close": 0.35, "volume": 55300.0}, {"date": "2014-06-25", "close": 0.35, "volume": 5554.0}, {"date": "2014-06-26", "close": 0.36, "volume": 80020.0}, {"date": "2014-06-27", "close": 0.37, "volume": 47222.0}, {"date": "2014-06-30", "close": 0.4, "volume": 81496.0}, {"date": "2014-07-09", "close": 0.38, "volume": 30000.0}, {"date": "2014-07-11", "close": 0.38, "volume": 113004.0}, {"date": "2014-07-17", "close": 0.37, "volume": 10900.0}, {"date": "2014-07-18", "close": 0.37, "volume": 11000.0}, {"date": "2014-07-22", "close": 0.37, "volume": 75937.0}, {"date": "2014-07-28", "close": 0.37, "volume": 27027.0}, {"date": "2014-08-05", "close": 0.36, "volume": 612.0}, {"date": "2014-08-06", "close": 0.37, "volume": 44000.0}, {"date": "2014-08-08", "close": 0.37, "volume": 24260.0}, {"date": "2014-08-11", "close": 0.37, "volume": 1291.0}, {"date": "2014-08-14", "close": 0.38, "volume": 70245.0}, {"date": "2014-08-15", "close": 0.38, "volume": 22000.0}, {"date": "2014-08-19", "close": 0.38, "volume": 33000.0}, {"date": "2014-09-05", "close": 0.38, "volume": 6000.0}, {"date": "2014-09-10", "close": 0.37, "volume": 22114.0}, {"date": "2014-09-12", "close": 0.38, "volume": 19000.0}, {"date": "2014-09-16", "close": 0.38, "volume": 25612.0}, {"date": "2014-09-19", "close": 0.38, "volume": 115000.0}, {"date": "2014-10-09", "close": 0.38, "volume": 10000.0}, {"date": "2014-10-22", "close": 0.38, "volume": 27000.0}, {"date": "2014-10-27", "close": 0.38, "volume": 90000.0}, {"date": "2014-10-28", "close": 0.39, "volume": 128429.0}, {"date": "2014-10-29", "close": 0.38, "volume": 74279.0}, {"date": "2014-11-07", "close": 0.4, "volume": 15000.0}, {"date": "2014-11-20", "close": 0.38, "volume": 32528.0}, {"date": "2014-11-21", "close": 0.38, "volume": 30000.0}, {"date": "2014-11-24", "close": 0.38, "volume": 5805.0}, {"date": "2014-11-25", "close": 0.4, "volume": 32264.0}, {"date": "2014-11-27", "close": 0.44, "volume": 8000.0}, {"date": "2014-12-12", "close": 0.42, "volume": 11700.0}, {"date": "2015-01-02", "close": 0.45, "volume": 5000.0}, {"date": "2015-01-05", "close": 0.5, "volume": 35700.0}, {"date": "2015-02-16", "close": 0.5, "volume": 20000.0}, {"date": "2015-02-27", "close": 0.5, "volume": 1000.0}, {"date": "2015-04-21", "close": 0.48, "volume": 841.0}, {"date": "2015-04-23", "close": 0.49, "volume": 1659.0}, {"date": "2015-04-29", "close": 0.49, "volume": 341.0}, {"date": "2015-05-08", "close": 0.49, "volume": 3359.0}, {"date": "2015-05-27", "close": 0.49, "volume": 25000.0}, {"date": "2015-07-31", "close": 0.495, "volume": 8320.0}, {"date": "2015-08-31", "close": 0.495, "volume": 10000.0}, {"date": "2015-09-08", "close": 0.495, "volume": 4000.0}, {"date": "2015-10-20", "close": 0.485, "volume": 32500.0}, {"date": "2015-10-22", "close": 0.49, "volume": 624000.0}, {"date": "2015-10-26", "close": 0.45, "volume": 86321.0}, {"date": "2015-10-27", "close": 0.495, "volume": 1891.0}, {"date": "2015-11-12", "close": 0.495, "volume": 73207.0}, {"date": "2015-12-07", "close": 0.495, "volume": 17153.0}, {"date": "2015-12-09", "close": 0.495, "volume": 62750.0}, {"date": "2015-12-16", "close": 0.495, "volume": 13952.0}, {"date": "2015-12-23", "close": 0.495, "volume": 33645.0}, {"date": "2016-01-05", "close": 0.5, "volume": 10000.0}, {"date": "2016-01-18", "close": 0.45, "volume": 25000.0}, {"date": "2016-01-29", "close": 0.45, "volume": 18170.0}, {"date": "2016-02-05", "close": 0.45, "volume": 131830.0}, {"date": "2016-02-08", "close": 0.45, "volume": 674822.0}, {"date": "2016-02-09", "close": 0.45, "volume": 41973.0}, {"date": "2016-02-19", "close": 0.45, "volume": 1679.0}, {"date": "2016-03-01", "close": 0.45, "volume": 1908.0}, {"date": "2016-03-04", "close": 0.45, "volume": 103412.0}, {"date": "2016-03-11", "close": 0.45, "volume": 1200.0}, {"date": "2016-03-16", "close": 0.45, "volume": 39053.0}, {"date": "2016-03-17", "close": 0.44, "volume": 57070.0}, {"date": "2016-04-20", "close": 0.41, "volume": 4546.0}, {"date": "2016-04-21", "close": 0.42, "volume": 16000.0}, {"date": "2016-05-03", "close": 0.44, "volume": 14420.0}, {"date": "2016-05-25", "close": 0.42, "volume": 11492.0}, {"date": "2016-05-26", "close": 0.42, "volume": 12000.0}, {"date": "2016-05-31", "close": 0.42, "volume": 17208.0}, {"date": "2016-06-02", "close": 0.43, "volume": 1792.0}, {"date": "2016-06-17", "close": 0.41, "volume": 3000.0}, {"date": "2016-06-28", "close": 0.4, "volume": 4000.0}, {"date": "2016-06-29", "close": 0.4, "volume": 40000.0}, {"date": "2016-07-14", "close": 0.3, "volume": 2000.0}, {"date": "2016-07-15", "close": 0.4, "volume": 25000.0}, {"date": "2016-07-21", "close": 0.4, "volume": 2300.0}, {"date": "2016-08-16", "close": 0.4, "volume": 18300.0}, {"date": "2016-08-19", "close": 0.41, "volume": 10000.0}, {"date": "2016-08-26", "close": 0.4, "volume": 5000.0}, {"date": "2016-09-14", "close": 0.4, "volume": 1250.0}, {"date": "2016-11-08", "close": 0.4, "volume": 4000.0}, {"date": "2016-11-14", "close": 0.4, "volume": 4000.0}, {"date": "2016-12-20", "close": 0.4, "volume": 12410.0}, {"date": "2017-01-09", "close": 0.4, "volume": 25000.0}, {"date": "2017-01-11", "close": 0.4, "volume": 3842.0}, {"date": "2017-01-12", "close": 0.4, "volume": 10000.0}, {"date": "2017-01-17", "close": 0.4, "volume": 1200.0}, {"date": "2017-02-01", "close": 0.4, "volume": 7000.0}, {"date": "2017-02-06", "close": 0.3, "volume": 8437.0}, {"date": "2017-02-08", "close": 0.33, "volume": 8000.0}, {"date": "2017-02-14", "close": 0.33, "volume": 2400.0}, {"date": "2017-02-24", "close": 0.33, "volume": 2543.0}, {"date": "2017-03-01", "close": 0.33, "volume": 57.0}, {"date": "2017-03-02", "close": 0.34, "volume": 50000.0}, {"date": "2017-03-23", "close": 0.33, "volume": 10000.0}, {"date": "2017-03-29", "close": 0.32, "volume": 5000.0}, {"date": "2017-03-31", "close": 0.33, "volume": 6000.0}, {"date": "2017-04-04", "close": 0.33, "volume": 376000.0}, {"date": "2017-04-05", "close": 0.33, "volume": 945000.0}, {"date": "2017-04-06", "close": 0.33, "volume": 300000.0}, {"date": "2017-04-07", "close": 0.33, "volume": 300000.0}, {"date": "2017-04-10", "close": 0.33, "volume": 150000.0}, {"date": "2017-04-13", "close": 0.33, "volume": 35069.0}, {"date": "2017-06-01", "close": 0.3, "volume": 25000.0}, {"date": "2017-06-08", "close": 0.31, "volume": 5210.0}, {"date": "2017-06-14", "close": 0.315, "volume": 5000.0}, {"date": "2017-06-15", "close": 0.305, "volume": 6700.0}, {"date": "2017-06-22", "close": 0.3, "volume": 10000.0}, {"date": "2017-07-03", "close": 0.3, "volume": 15000.0}, {"date": "2017-07-05", "close": 0.3, "volume": 14200.0}, {"date": "2017-07-17", "close": 0.3, "volume": 100000.0}, {"date": "2017-08-10", "close": 0.3, "volume": 94000.0}, {"date": "2017-09-04", "close": 0.28, "volume": 73320.0}, {"date": "2017-09-05", "close": 0.275, "volume": 31.0}, {"date": "2017-09-18", "close": 0.28, "volume": 6733.0}, {"date": "2017-09-19", "close": 0.27, "volume": 655.0}, {"date": "2017-09-21", "close": 0.27, "volume": 3388.0}, {"date": "2017-09-25", "close": 0.28, "volume": 5000.0}, {"date": "2017-10-24", "close": 0.24, "volume": 40000.0}, {"date": "2017-11-02", "close": 0.25, "volume": 66266.0}, {"date": "2017-11-03", "close": 0.255, "volume": 15000.0}, {"date": "2017-11-13", "close": 0.25, "volume": 37458.0}, {"date": "2017-11-15", "close": 0.25, "volume": 46042.0}, {"date": "2017-11-23", "close": 0.25, "volume": 10000.0}, {"date": "2017-12-08", "close": 0.24, "volume": 75000.0}, {"date": "2017-12-13", "close": 0.21, "volume": 73333.0}, {"date": "2017-12-15", "close": 0.22, "volume": 643073.0}, {"date": "2017-12-18", "close": 0.23, "volume": 50000.0}, {"date": "2017-12-20", "close": 0.23, "volume": 87306.0}, {"date": "2017-12-21", "close": 0.24, "volume": 41494.0}, {"date": "2017-12-27", "close": 0.22, "volume": 45000.0}, {"date": "2017-12-28", "close": 0.22, "volume": 5000.0}, {"date": "2017-12-29", "close": 0.22, "volume": 116667.0}, {"date": "2018-01-02", "close": 0.22, "volume": 133333.0}, {"date": "2018-01-04", "close": 0.205, "volume": 18967.0}, {"date": "2018-01-09", "close": 0.21, "volume": 102300.0}, {"date": "2018-01-10", "close": 0.215, "volume": 11500.0}, {"date": "2018-01-19", "close": 0.215, "volume": 10017.0}, {"date": "2018-01-22", "close": 0.215, "volume": 39983.0}, {"date": "2018-02-05", "close": 0.22, "volume": 97722.0}, {"date": "2018-02-08", "close": 0.22, "volume": 4000.0}, {"date": "2018-02-09", "close": 0.22, "volume": 26000.0}, {"date": "2018-02-21", "close": 0.2, "volume": 123600.0}, {"date": "2018-03-01", "close": 0.17, "volume": 5000.0}, {"date": "2018-03-12", "close": 0.17, "volume": 15748.0}, {"date": "2018-03-26", "close": 0.18, "volume": 20000.0}, {"date": "2018-04-03", "close": 0.17, "volume": 35259.0}, {"date": "2018-04-04", "close": 0.18, "volume": 3333.0}, {"date": "2018-04-05", "close": 0.18, "volume": 2833.0}, {"date": "2018-04-13", "close": 0.18, "volume": 17555.0}, {"date": "2018-04-23", "close": 0.18, "volume": 2800.0}, {"date": "2018-04-24", "close": 0.18, "volume": 22764.0}, {"date": "2018-04-26", "close": 0.185, "volume": 15000.0}, {"date": "2018-04-27", "close": 0.19, "volume": 14000.0}, {"date": "2018-05-02", "close": 0.185, "volume": 30000.0}, {"date": "2018-05-07", "close": 0.19, "volume": 888.0}, {"date": "2018-05-08", "close": 0.185, "volume": 50000.0}, {"date": "2018-05-14", "close": 0.2, "volume": 7000.0}, {"date": "2018-05-18", "close": 0.2, "volume": 167321.0}, {"date": "2018-05-21", "close": 0.2, "volume": 5072.0}, {"date": "2018-05-23", "close": 0.2, "volume": 24928.0}, {"date": "2018-05-25", "close": 0.195, "volume": 158574.0}, {"date": "2018-05-28", "close": 0.21, "volume": 397853.0}, {"date": "2018-05-30", "close": 0.22, "volume": 2273.0}, {"date": "2018-06-01", "close": 0.22, "volume": 7272.0}, {"date": "2018-06-04", "close": 0.22, "volume": 15000.0}, {"date": "2018-06-07", "close": 0.22, "volume": 5000.0}, {"date": "2018-06-13", "close": 0.22, "volume": 22636.0}, {"date": "2018-06-18", "close": 0.21, "volume": 66667.0}, {"date": "2018-06-20", "close": 0.21, "volume": 17061.0}, {"date": "2018-06-22", "close": 0.21, "volume": 5000.0}, {"date": "2018-06-25", "close": 0.21, "volume": 2939.0}, {"date": "2018-06-26", "close": 0.21, "volume": 7461.0}, {"date": "2018-06-28", "close": 0.2, "volume": 67539.0}, {"date": "2018-07-10", "close": 0.21, "volume": 49516.0}, {"date": "2018-07-13", "close": 0.21, "volume": 32515.0}, {"date": "2018-07-16", "close": 0.2, "volume": 37313.0}, {"date": "2018-07-20", "close": 0.22, "volume": 18700.0}, {"date": "2018-07-24", "close": 0.22, "volume": 31391.0}, {"date": "2018-07-25", "close": 0.23, "volume": 20000.0}, {"date": "2018-07-27", "close": 0.23, "volume": 61652.0}, {"date": "2018-07-30", "close": 0.23, "volume": 522782.0}, {"date": "2018-07-31", "close": 0.23, "volume": 10000.0}, {"date": "2018-08-02", "close": 0.23, "volume": 15000.0}, {"date": "2018-08-03", "close": 0.23, "volume": 42000.0}, {"date": "2018-08-06", "close": 0.23, "volume": 40000.0}, {"date": "2018-08-08", "close": 0.23, "volume": 3000.0}, {"date": "2018-08-09", "close": 0.23, "volume": 11074.0}, {"date": "2018-08-13", "close": 0.23, "volume": 40926.0}, {"date": "2018-08-15", "close": 0.21, "volume": 199074.0}, {"date": "2018-08-30", "close": 0.22, "volume": 25000.0}, {"date": "2018-09-04", "close": 0.22, "volume": 11266.0}, {"date": "2018-09-10", "close": 0.21, "volume": 11434.0}, {"date": "2018-09-11", "close": 0.25, "volume": 31920.0}, {"date": "2018-09-14", "close": 0.25, "volume": 85080.0}, {"date": "2018-09-17", "close": 0.27, "volume": 1500.0}, {"date": "2018-09-19", "close": 0.27, "volume": 8000.0}, {"date": "2018-09-20", "close": 0.28, "volume": 17000.0}, {"date": "2018-09-21", "close": 0.28, "volume": 3550.0}, {"date": "2018-09-24", "close": 0.28, "volume": 8500.0}, {"date": "2018-09-26", "close": 0.28, "volume": 3500.0}, {"date": "2018-09-28", "close": 0.28, "volume": 3000.0}, {"date": "2018-10-01", "close": 0.3, "volume": 25000.0}, {"date": "2018-10-08", "close": 0.25, "volume": 15000.0}, {"date": "2018-10-11", "close": 0.28, "volume": 12080.0}, {"date": "2018-10-16", "close": 0.28, "volume": 1964.0}, {"date": "2018-10-17", "close": 0.285, "volume": 23500.0}, {"date": "2018-10-18", "close": 0.3, "volume": 75470.0}, {"date": "2018-10-19", "close": 0.3, "volume": 252166.0}, {"date": "2018-10-22", "close": 0.305, "volume": 2600.0}, {"date": "2018-10-23", "close": 0.305, "volume": 5700.0}, {"date": "2018-10-24", "close": 0.3, "volume": 71850.0}, {"date": "2018-10-25", "close": 0.3, "volume": 89940.0}, {"date": "2018-10-26", "close": 0.3, "volume": 8000.0}, {"date": "2018-11-07", "close": 0.29, "volume": 30000.0}, {"date": "2018-11-08", "close": 0.27, "volume": 291.0}, {"date": "2018-11-09", "close": 0.3, "volume": 3000.0}, {"date": "2018-11-14", "close": 0.28, "volume": 35000.0}, {"date": "2018-11-20", "close": 0.27, "volume": 35000.0}, {"date": "2018-11-29", "close": 0.3, "volume": 4352.0}, {"date": "2018-12-04", "close": 0.255, "volume": 3500.0}, {"date": "2018-12-05", "close": 0.26, "volume": 3000.0}, {"date": "2018-12-07", "close": 0.3, "volume": 10000.0}, {"date": "2018-12-17", "close": 0.26, "volume": 421585.0}, {"date": "2018-12-31", "close": 0.28, "volume": 1500.0}, {"date": "2019-01-11", "close": 0.28, "volume": 3571.0}, {"date": "2019-01-18", "close": 0.28, "volume": 16000.0}, {"date": "2019-02-21", "close": 0.26, "volume": 20000.0}, {"date": "2019-02-25", "close": 0.21, "volume": 7000.0}, {"date": "2019-02-26", "close": 0.26, "volume": 8846.0}, {"date": "2019-03-07", "close": 0.25, "volume": 3750.0}, {"date": "2019-03-08", "close": 0.245, "volume": 3846.0}, {"date": "2019-03-14", "close": 0.25, "volume": 116059.0}, {"date": "2019-03-15", "close": 0.24, "volume": 2302.0}, {"date": "2019-03-28", "close": 0.24, "volume": 197817.0}, {"date": "2019-03-29", "close": 0.24, "volume": 35043.0}, {"date": "2019-04-01", "close": 0.24, "volume": 75000.0}, {"date": "2019-04-03", "close": 0.24, "volume": 8000.0}, {"date": "2019-04-05", "close": 0.24, "volume": 40944.0}, {"date": "2019-04-09", "close": 0.24, "volume": 55037.0}, {"date": "2019-04-11", "close": 0.24, "volume": 17308.0}, {"date": "2019-04-12", "close": 0.24, "volume": 204979.0}, {"date": "2019-04-15", "close": 0.24, "volume": 320000.0}, {"date": "2019-04-17", "close": 0.24, "volume": 126000.0}, {"date": "2019-04-24", "close": 0.24, "volume": 109872.0}, {"date": "2019-04-26", "close": 0.24, "volume": 56795.0}, {"date": "2019-04-30", "close": 0.23, "volume": 64917.0}, {"date": "2019-05-01", "close": 0.23, "volume": 66860.0}, {"date": "2019-05-02", "close": 0.23, "volume": 50000.0}, {"date": "2019-05-06", "close": 0.23, "volume": 20461.0}, {"date": "2019-05-07", "close": 0.24, "volume": 65000.0}, {"date": "2019-05-08", "close": 0.23, "volume": 11363.0}, {"date": "2019-05-10", "close": 0.22, "volume": 30990.0}, {"date": "2019-05-13", "close": 0.22, "volume": 28750.0}, {"date": "2019-05-14", "close": 0.22, "volume": 33137.0}, {"date": "2019-05-17", "close": 0.225, "volume": 33082.0}, {"date": "2019-05-23", "close": 0.22, "volume": 59598.0}, {"date": "2019-05-24", "close": 0.22, "volume": 32389.0}, {"date": "2019-05-27", "close": 0.22, "volume": 5632.0}, {"date": "2019-05-28", "close": 0.22, "volume": 114.0}, {"date": "2019-05-29", "close": 0.22, "volume": 19886.0}, {"date": "2019-06-07", "close": 0.21, "volume": 29648.0}, {"date": "2019-06-11", "close": 0.21, "volume": 20185.0}, {"date": "2019-06-14", "close": 0.2, "volume": 65000.0}, {"date": "2019-06-21", "close": 0.2, "volume": 4166.0}, {"date": "2019-07-10", "close": 0.2, "volume": 2675.0}, {"date": "2019-07-31", "close": 0.155, "volume": 252685.0}, {"date": "2019-08-01", "close": 0.17, "volume": 10000.0}, {"date": "2019-08-06", "close": 0.15, "volume": 15175.0}, {"date": "2019-08-07", "close": 0.17, "volume": 2940.0}, {"date": "2019-08-14", "close": 0.17, "volume": 3001.0}, {"date": "2019-08-22", "close": 0.15, "volume": 175872.0}, {"date": "2019-08-23", "close": 0.14, "volume": 76000.0}, {"date": "2019-08-28", "close": 0.14, "volume": 41667.0}, {"date": "2019-08-29", "close": 0.14, "volume": 130640.0}, {"date": "2019-08-30", "close": 0.165, "volume": 9612.0}, {"date": "2019-09-02", "close": 0.185, "volume": 10000.0}, {"date": "2019-09-03", "close": 0.185, "volume": 15285.0}, {"date": "2019-09-04", "close": 0.19, "volume": 10000.0}, {"date": "2019-09-05", "close": 0.16, "volume": 10000.0}, {"date": "2019-09-13", "close": 0.16, "volume": 20000.0}, {"date": "2019-09-16", "close": 0.16, "volume": 40868.0}, {"date": "2019-09-19", "close": 0.155, "volume": 9000.0}, {"date": "2019-09-30", "close": 0.14, "volume": 36000.0}, {"date": "2019-10-01", "close": 0.14, "volume": 14000.0}, {"date": "2019-10-02", "close": 0.14, "volume": 4229.0}, {"date": "2019-10-04", "close": 0.18, "volume": 4229.0}, {"date": "2019-10-10", "close": 0.145, "volume": 101884.0}, {"date": "2019-10-11", "close": 0.145, "volume": 3116.0}, {"date": "2019-10-23", "close": 0.145, "volume": 4000.0}, {"date": "2019-11-04", "close": 0.135, "volume": 6108.0}, {"date": "2019-11-05", "close": 0.135, "volume": 13892.0}, {"date": "2019-11-06", "close": 0.14, "volume": 7108.0}, {"date": "2019-11-07", "close": 0.14, "volume": 47892.0}, {"date": "2019-11-08", "close": 0.14, "volume": 25000.0}, {"date": "2019-11-11", "close": 0.14, "volume": 135714.0}, {"date": "2019-11-12", "close": 0.14, "volume": 25000.0}, {"date": "2019-11-15", "close": 0.14, "volume": 65000.0}, {"date": "2019-11-18", "close": 0.13, "volume": 6896.0}, {"date": "2019-11-20", "close": 0.13, "volume": 25000.0}, {"date": "2019-11-21", "close": 0.13, "volume": 63000.0}, {"date": "2019-11-22", "close": 0.15, "volume": 509909.0}, {"date": "2019-11-26", "close": 0.15, "volume": 50000.0}, {"date": "2019-11-27", "close": 0.15, "volume": 189000.0}, {"date": "2019-11-28", "close": 0.155, "volume": 33151.0}, {"date": "2019-12-02", "close": 0.155, "volume": 7000.0}, {"date": "2019-12-09", "close": 0.155, "volume": 8183.0}, {"date": "2019-12-13", "close": 0.15, "volume": 60000.0}, {"date": "2019-12-19", "close": 0.16, "volume": 25000.0}, {"date": "2019-12-30", "close": 0.165, "volume": 32046.0}, {"date": "2020-01-02", "close": 0.16, "volume": 12243.0}, {"date": "2020-01-14", "close": 0.17, "volume": 25000.0}, {"date": "2020-01-15", "close": 0.185, "volume": 51366.0}, {"date": "2020-01-16", "close": 0.2, "volume": 139939.0}, {"date": "2020-01-17", "close": 0.2, "volume": 52981.0}, {"date": "2020-01-20", "close": 0.21, "volume": 75000.0}, {"date": "2020-01-21", "close": 0.22, "volume": 155135.0}, {"date": "2020-01-22", "close": 0.23, "volume": 40000.0}, {"date": "2020-01-23", "close": 0.23, "volume": 37000.0}, {"date": "2020-01-29", "close": 0.235, "volume": 62000.0}, {"date": "2020-01-30", "close": 0.22, "volume": 24000.0}, {"date": "2020-02-13", "close": 0.21, "volume": 6660.0}, {"date": "2020-02-21", "close": 0.19, "volume": 79601.0}, {"date": "2020-02-24", "close": 0.19, "volume": 10450.0}, {"date": "2020-02-25", "close": 0.16, "volume": 66666.0}, {"date": "2020-04-07", "close": 0.062, "volume": 1686174.0}, {"date": "2020-04-08", "close": 0.058, "volume": 209840.0}, {"date": "2020-04-09", "close": 0.052, "volume": 810217.0}, {"date": "2020-04-15", "close": 0.055, "volume": 484619.0}, {"date": "2020-04-16", "close": 0.053, "volume": 26166.0}, {"date": "2020-04-17", "close": 0.053, "volume": 20000.0}, {"date": "2020-04-21", "close": 0.04, "volume": 688781.0}, {"date": "2020-04-22", "close": 0.035, "volume": 139653.0}, {"date": "2020-04-23", "close": 0.042, "volume": 28500.0}, {"date": "2020-04-24", "close": 0.043, "volume": 83653.0}, {"date": "2020-04-27", "close": 0.048, "volume": 460498.0}, {"date": "2020-04-28", "close": 0.048, "volume": 240000.0}, {"date": "2020-04-29", "close": 0.048, "volume": 47816.0}, {"date": "2020-05-01", "close": 0.043, "volume": 409200.0}, {"date": "2020-05-04", "close": 0.044, "volume": 157012.0}, {"date": "2020-05-06", "close": 0.044, "volume": 29590.0}, {"date": "2020-05-07", "close": 0.044, "volume": 61186.0}, {"date": "2020-05-08", "close": 0.05, "volume": 385140.0}, {"date": "2020-05-11", "close": 0.05, "volume": 56848.0}, {"date": "2020-05-13", "close": 0.04, "volume": 12455.0}, {"date": "2020-05-15", "close": 0.045, "volume": 10000.0}, {"date": "2020-05-21", "close": 0.04, "volume": 747045.0}, {"date": "2020-05-26", "close": 0.041, "volume": 37581.0}, {"date": "2020-05-27", "close": 0.045, "volume": 250000.0}, {"date": "2020-05-28", "close": 0.044, "volume": 473628.0}, {"date": "2020-05-29", "close": 0.04, "volume": 152604.0}, {"date": "2020-06-01", "close": 0.04, "volume": 59990.0}, {"date": "2020-06-02", "close": 0.036, "volume": 85001.0}, {"date": "2020-06-03", "close": 0.04, "volume": 102027.0}, {"date": "2020-06-04", "close": 0.043, "volume": 505514.0}, {"date": "2020-06-05", "close": 0.045, "volume": 50000.0}, {"date": "2020-06-09", "close": 0.039, "volume": 170000.0}, {"date": "2020-06-12", "close": 0.043, "volume": 283911.0}, {"date": "2020-06-15", "close": 0.041, "volume": 98001.0}, {"date": "2020-06-16", "close": 0.043, "volume": 24999.0}, {"date": "2020-06-17", "close": 0.043, "volume": 102114.0}, {"date": "2020-06-18", "close": 0.044, "volume": 253894.0}, {"date": "2020-06-19", "close": 0.043, "volume": 17451.0}, {"date": "2020-06-22", "close": 0.04, "volume": 124223.0}, {"date": "2020-06-24", "close": 0.04, "volume": 83333.0}, {"date": "2020-06-25", "close": 0.037, "volume": 20000.0}, {"date": "2020-06-29", "close": 0.037, "volume": 21063.0}, {"date": "2020-06-30", "close": 0.037, "volume": 163809.0}, {"date": "2020-07-07", "close": 0.037, "volume": 20945.0}, {"date": "2020-07-09", "close": 0.035, "volume": 259640.0}, {"date": "2020-07-10", "close": 0.036, "volume": 50000.0}, {"date": "2020-07-15", "close": 0.047, "volume": 406432.0}, {"date": "2020-07-16", "close": 0.047, "volume": 19500.0}, {"date": "2020-07-20", "close": 0.049, "volume": 19018.0}, {"date": "2020-07-28", "close": 0.05, "volume": 134166.0}, {"date": "2020-07-29", "close": 0.05, "volume": 40000.0}, {"date": "2020-07-30", "close": 0.05, "volume": 6362.0}, {"date": "2020-07-31", "close": 0.05, "volume": 50000.0}, {"date": "2020-08-03", "close": 0.051, "volume": 7000.0}, {"date": "2020-08-05", "close": 0.051, "volume": 152930.0}, {"date": "2020-08-06", "close": 0.052, "volume": 7692.0}, {"date": "2020-08-07", "close": 0.055, "volume": 295662.0}, {"date": "2020-08-10", "close": 0.055, "volume": 26845.0}, {"date": "2020-08-12", "close": 0.055, "volume": 20000.0}, {"date": "2020-08-14", "close": 0.055, "volume": 45359.0}, {"date": "2020-08-17", "close": 0.055, "volume": 25000.0}, {"date": "2020-08-18", "close": 0.061, "volume": 212759.0}, {"date": "2020-08-19", "close": 0.066, "volume": 136736.0}, {"date": "2020-08-20", "close": 0.08, "volume": 69691.0}, {"date": "2020-08-21", "close": 0.08, "volume": 38500.0}, {"date": "2020-08-25", "close": 0.091, "volume": 51524.0}, {"date": "2020-08-26", "close": 0.091, "volume": 14000.0}, {"date": "2020-08-27", "close": 0.11, "volume": 65731.0}, {"date": "2020-08-31", "close": 0.11, "volume": 23160.0}, {"date": "2020-09-21", "close": 0.12, "volume": 50000.0}, {"date": "2020-10-06", "close": 0.1, "volume": 106448.0}, {"date": "2020-10-07", "close": 0.115, "volume": 4500.0}, {"date": "2020-10-08", "close": 0.13, "volume": 13008.0}, {"date": "2020-10-09", "close": 0.12, "volume": 4166.0}, {"date": "2020-10-12", "close": 0.096, "volume": 45857.0}, {"date": "2020-10-13", "close": 0.095, "volume": 47861.0}, {"date": "2020-10-20", "close": 0.098, "volume": 6110.0}, {"date": "2020-10-21", "close": 0.14, "volume": 185850.0}, {"date": "2020-10-22", "close": 0.14, "volume": 24600.0}, {"date": "2020-10-23", "close": 0.14, "volume": 6720.0}, {"date": "2020-10-26", "close": 0.125, "volume": 11071.0}, {"date": "2020-10-28", "close": 0.125, "volume": 97333.0}, {"date": "2020-10-30", "close": 0.125, "volume": 7011.0}, {"date": "2020-11-02", "close": 0.125, "volume": 29509.0}, {"date": "2020-11-03", "close": 0.125, "volume": 15390.0}, {"date": "2020-11-06", "close": 0.14, "volume": 40331.0}, {"date": "2020-11-09", "close": 0.16, "volume": 50500.0}, {"date": "2020-11-10", "close": 0.14, "volume": 63998.0}, {"date": "2020-11-11", "close": 0.14, "volume": 21716.0}, {"date": "2020-11-13", "close": 0.14, "volume": 15234.0}, {"date": "2020-11-18", "close": 0.14, "volume": 109000.0}, {"date": "2020-11-19", "close": 0.17, "volume": 60523.0}, {"date": "2020-11-20", "close": 0.17, "volume": 124268.0}, {"date": "2020-11-24", "close": 0.17, "volume": 629780.0}, {"date": "2020-11-25", "close": 0.17, "volume": 10000.0}, {"date": "2020-11-27", "close": 0.17, "volume": 10000.0}, {"date": "2020-12-02", "close": 0.17, "volume": 26000.0}, {"date": "2020-12-03", "close": 0.17, "volume": 172000.0}, {"date": "2020-12-07", "close": 0.17, "volume": 17000.0}, {"date": "2020-12-08", "close": 0.17, "volume": 154000.0}, {"date": "2020-12-10", "close": 0.17, "volume": 100000.0}, {"date": "2020-12-11", "close": 0.185, "volume": 23923.0}, {"date": "2020-12-18", "close": 0.18, "volume": 24006.0}, {"date": "2020-12-24", "close": 0.195, "volume": 66077.0}, {"date": "2021-01-04", "close": 0.165, "volume": 10000.0}, {"date": "2021-01-08", "close": 0.195, "volume": 4000.0}, {"date": "2021-01-12", "close": 0.195, "volume": 4200.0}, {"date": "2021-01-13", "close": 0.195, "volume": 7436.0}, {"date": "2021-01-14", "close": 0.2, "volume": 14925.0}, {"date": "2021-01-18", "close": 0.2, "volume": 8000.0}, {"date": "2021-01-21", "close": 0.2, "volume": 309710.0}, {"date": "2021-01-22", "close": 0.205, "volume": 46390.0}, {"date": "2021-01-25", "close": 0.2, "volume": 14110.0}, {"date": "2021-01-27", "close": 0.21, "volume": 18145.0}, {"date": "2021-01-28", "close": 0.2, "volume": 101256.0}, {"date": "2021-02-02", "close": 0.17, "volume": 31820.0}, {"date": "2021-02-04", "close": 0.18, "volume": 222636.0}, {"date": "2021-02-05", "close": 0.2, "volume": 27943.0}, {"date": "2021-02-08", "close": 0.18, "volume": 27387.0}, {"date": "2021-02-09", "close": 0.19, "volume": 27756.0}, {"date": "2021-02-10", "close": 0.19, "volume": 27282.0}, {"date": "2021-02-11", "close": 0.195, "volume": 20260.0}, {"date": "2021-02-12", "close": 0.195, "volume": 10260.0}, {"date": "2021-02-15", "close": 0.195, "volume": 19260.0}, {"date": "2021-02-16", "close": 0.195, "volume": 89633.0}, {"date": "2021-02-24", "close": 0.165, "volume": 15625.0}, {"date": "2021-02-25", "close": 0.165, "volume": 34792.0}, {"date": "2021-02-26", "close": 0.16, "volume": 98414.0}, {"date": "2021-03-01", "close": 0.165, "volume": 40030.0}, {"date": "2021-03-02", "close": 0.18, "volume": 198546.0}, {"date": "2021-03-03", "close": 0.21, "volume": 155497.0}, {"date": "2021-03-05", "close": 0.225, "volume": 132770.0}, {"date": "2021-03-08", "close": 0.21, "volume": 15161.0}, {"date": "2021-03-09", "close": 0.22, "volume": 11805.0}, {"date": "2021-03-10", "close": 0.22, "volume": 31817.0}, {"date": "2021-03-12", "close": 0.22, "volume": 2275.0}, {"date": "2021-03-15", "close": 0.225, "volume": 679804.0}, {"date": "2021-03-16", "close": 0.225, "volume": 32478.0}, {"date": "2021-03-17", "close": 0.225, "volume": 68542.0}, {"date": "2021-03-18", "close": 0.23, "volume": 70050.0}, {"date": "2021-03-22", "close": 0.23, "volume": 2180.0}, {"date": "2021-03-23", "close": 0.225, "volume": 48304.0}, {"date": "2021-03-25", "close": 0.23, "volume": 32587.0}, {"date": "2021-03-30", "close": 0.23, "volume": 7722.0}, {"date": "2021-03-31", "close": 0.225, "volume": 2788.0}, {"date": "2021-04-01", "close": 0.225, "volume": 42500.0}, {"date": "2021-04-06", "close": 0.225, "volume": 14874.0}, {"date": "2021-04-08", "close": 0.23, "volume": 83162.0}, {"date": "2021-04-09", "close": 0.245, "volume": 95388.0}, {"date": "2021-04-12", "close": 0.245, "volume": 2044.0}, {"date": "2021-04-13", "close": 0.24, "volume": 17480.0}, {"date": "2021-04-15", "close": 0.24, "volume": 2500.0}, {"date": "2021-04-19", "close": 0.24, "volume": 11042.0}, {"date": "2021-04-21", "close": 0.24, "volume": 140211.0}, {"date": "2021-04-22", "close": 0.235, "volume": 6000.0}, {"date": "2021-04-23", "close": 0.235, "volume": 56230.0}, {"date": "2021-04-26", "close": 0.24, "volume": 7000.0}, {"date": "2021-04-29", "close": 0.24, "volume": 35000.0}, {"date": "2021-04-30", "close": 0.245, "volume": 22937.0}, {"date": "2021-05-03", "close": 0.25, "volume": 7920.0}, {"date": "2021-05-04", "close": 0.25, "volume": 30000.0}, {"date": "2021-05-05", "close": 0.25, "volume": 19940.0}, {"date": "2021-05-06", "close": 0.25, "volume": 11.0}, {"date": "2021-05-07", "close": 0.245, "volume": 2250.0}, {"date": "2021-05-10", "close": 0.245, "volume": 7273.0}, {"date": "2021-05-11", "close": 0.24, "volume": 16966.0}, {"date": "2021-05-12", "close": 0.24, "volume": 7505.0}, {"date": "2021-05-17", "close": 0.245, "volume": 73.0}, {"date": "2021-05-18", "close": 0.245, "volume": 10739.0}, {"date": "2021-05-19", "close": 0.245, "volume": 15103.0}, {"date": "2021-05-24", "close": 0.245, "volume": 6013.0}, {"date": "2021-05-27", "close": 0.24, "volume": 7916.0}, {"date": "2021-05-28", "close": 0.24, "volume": 4166.0}, {"date": "2021-05-31", "close": 0.225, "volume": 95540.0}, {"date": "2021-06-16", "close": 0.22, "volume": 143.0}, {"date": "2021-06-25", "close": 0.22, "volume": 240448.0}, {"date": "2021-06-28", "close": 0.23, "volume": 2650.0}, {"date": "2021-06-30", "close": 0.23, "volume": 9151.0}, {"date": "2021-07-05", "close": 0.23, "volume": 26.0}, {"date": "2021-07-06", "close": 0.23, "volume": 4000.0}, {"date": "2021-07-07", "close": 0.23, "volume": 43500.0}, {"date": "2021-07-08", "close": 0.235, "volume": 74255.0}, {"date": "2021-07-09", "close": 0.235, "volume": 29340.0}, {"date": "2021-07-12", "close": 0.24, "volume": 27620.0}, {"date": "2021-07-13", "close": 0.25, "volume": 146632.0}, {"date": "2021-07-14", "close": 0.25, "volume": 8000.0}, {"date": "2021-07-15", "close": 0.24, "volume": 10788.0}, {"date": "2021-07-19", "close": 0.25, "volume": 40000.0}, {"date": "2021-07-20", "close": 0.25, "volume": 7940.0}, {"date": "2021-07-22", "close": 0.25, "volume": 26801.0}, {"date": "2021-07-23", "close": 0.25, "volume": 8000.0}, {"date": "2021-07-26", "close": 0.255, "volume": 519.0}, {"date": "2021-07-27", "close": 0.235, "volume": 20166.0}, {"date": "2021-07-28", "close": 0.235, "volume": 3127.0}, {"date": "2021-07-29", "close": 0.235, "volume": 17000.0}, {"date": "2021-07-30", "close": 0.235, "volume": 3408.0}, {"date": "2021-08-02", "close": 0.235, "volume": 6100.0}, {"date": "2021-08-03", "close": 0.235, "volume": 8365.0}, {"date": "2021-08-04", "close": 0.24, "volume": 3659.0}, {"date": "2021-08-05", "close": 0.24, "volume": 2125.0}, {"date": "2021-08-06", "close": 0.24, "volume": 5.0}, {"date": "2021-08-10", "close": 0.255, "volume": 39215.0}, {"date": "2021-08-11", "close": 0.24, "volume": 8000.0}, {"date": "2021-08-12", "close": 0.235, "volume": 4000.0}, {"date": "2021-08-16", "close": 0.23, "volume": 20534.0}, {"date": "2021-08-17", "close": 0.235, "volume": 67764.0}, {"date": "2021-08-18", "close": 0.18, "volume": 164829.0}, {"date": "2021-08-19", "close": 0.195, "volume": 78999.0}, {"date": "2021-08-20", "close": 0.205, "volume": 4443.0}, {"date": "2021-08-23", "close": 0.2, "volume": 36057.0}, {"date": "2021-08-24", "close": 0.205, "volume": 164207.0}, {"date": "2021-08-25", "close": 0.2, "volume": 37500.0}, {"date": "2021-08-26", "close": 0.22, "volume": 2765.0}, {"date": "2021-08-30", "close": 0.2, "volume": 8740.0}, {"date": "2021-09-01", "close": 0.2, "volume": 1877.0}, {"date": "2021-09-06", "close": 0.175, "volume": 54203.0}, {"date": "2021-09-07", "close": 0.185, "volume": 62500.0}, {"date": "2021-09-08", "close": 0.19, "volume": 50000.0}, {"date": "2021-09-09", "close": 0.19, "volume": 25000.0}, {"date": "2021-09-10", "close": 0.2, "volume": 5500.0}, {"date": "2021-09-13", "close": 0.2, "volume": 58407.0}, {"date": "2021-09-14", "close": 0.2, "volume": 1041.0}, {"date": "2021-09-15", "close": 0.19, "volume": 13201.0}, {"date": "2021-09-20", "close": 0.2, "volume": 40000.0}, {"date": "2021-09-21", "close": 0.2, "volume": 70.0}, {"date": "2021-09-23", "close": 0.19, "volume": 225589.0}, {"date": "2021-09-27", "close": 0.18, "volume": 34087.0}, {"date": "2021-10-04", "close": 0.185, "volume": 446.0}, {"date": "2021-10-08", "close": 0.185, "volume": 20432.0}, {"date": "2021-10-18", "close": 0.2, "volume": 19239.0}, {"date": "2021-10-21", "close": 0.2, "volume": 17098.0}, {"date": "2021-10-22", "close": 0.2, "volume": 64.0}, {"date": "2021-10-25", "close": 0.2, "volume": 30.0}, {"date": "2021-10-29", "close": 0.2, "volume": 24981.0}, {"date": "2021-11-02", "close": 0.2, "volume": 60.0}, {"date": "2021-11-03", "close": 0.2, "volume": 475.0}, {"date": "2021-11-04", "close": 0.18, "volume": 7000.0}, {"date": "2021-11-05", "close": 0.2, "volume": 30000.0}, {"date": "2021-11-08", "close": 0.2, "volume": 2600.0}, {"date": "2021-11-11", "close": 0.185, "volume": 222092.0}, {"date": "2021-11-15", "close": 0.18, "volume": 16666.0}, {"date": "2021-11-16", "close": 0.185, "volume": 67000.0}, {"date": "2021-11-18", "close": 0.19, "volume": 29500.0}, {"date": "2021-11-19", "close": 0.19, "volume": 103905.0}, {"date": "2021-11-22", "close": 0.185, "volume": 4000.0}, {"date": "2021-11-23", "close": 0.19, "volume": 24595.0}, {"date": "2021-11-24", "close": 0.18, "volume": 25000.0}, {"date": "2021-11-25", "close": 0.175, "volume": 3127.0}, {"date": "2021-11-26", "close": 0.185, "volume": 21000.0}, {"date": "2021-11-30", "close": 0.17, "volume": 441672.0}, {"date": "2021-12-01", "close": 0.155, "volume": 48333.0}, {"date": "2021-12-02", "close": 0.18, "volume": 13844.0}, {"date": "2021-12-06", "close": 0.18, "volume": 12000.0}, {"date": "2021-12-07", "close": 0.165, "volume": 53028.0}, {"date": "2021-12-08", "close": 0.175, "volume": 16923.0}, {"date": "2021-12-10", "close": 0.18, "volume": 178827.0}, {"date": "2021-12-14", "close": 0.18, "volume": 3905.0}, {"date": "2021-12-23", "close": 0.19, "volume": 65000.0}, {"date": "2021-12-29", "close": 0.21, "volume": 125704.0}, {"date": "2021-12-30", "close": 0.21, "volume": 19050.0}, {"date": "2022-01-04", "close": 0.22, "volume": 2125.0}, {"date": "2022-01-05", "close": 0.215, "volume": 4841.0}, {"date": "2022-01-07", "close": 0.21, "volume": 419.0}, {"date": "2022-01-10", "close": 0.205, "volume": 15340.0}, {"date": "2022-01-13", "close": 0.195, "volume": 32600.0}, {"date": "2022-01-14", "close": 0.19, "volume": 2783.0}, {"date": "2022-01-18", "close": 0.19, "volume": 144250.0}, {"date": "2022-01-20", "close": 0.195, "volume": 9500.0}, {"date": "2022-01-21", "close": 0.2, "volume": 2800.0}, {"date": "2022-01-27", "close": 0.2, "volume": 85000.0}, {"date": "2022-01-28", "close": 0.205, "volume": 239185.0}, {"date": "2022-01-31", "close": 0.21, "volume": 4413.0}, {"date": "2022-02-01", "close": 0.195, "volume": 160587.0}, {"date": "2022-02-02", "close": 0.175, "volume": 59114.0}, {"date": "2022-02-08", "close": 0.195, "volume": 89415.0}, {"date": "2022-02-09", "close": 0.19, "volume": 249.0}, {"date": "2022-02-11", "close": 0.19, "volume": 4371.0}, {"date": "2022-02-15", "close": 0.19, "volume": 4500.0}, {"date": "2022-02-17", "close": 0.205, "volume": 10587.0}, {"date": "2022-02-18", "close": 0.21, "volume": 63528.0}, {"date": "2022-02-21", "close": 0.21, "volume": 948.0}, {"date": "2022-02-22", "close": 0.2, "volume": 45169.0}, {"date": "2022-02-23", "close": 0.2, "volume": 91835.0}, {"date": "2022-02-24", "close": 0.2, "volume": 35550.0}, {"date": "2022-02-25", "close": 0.18, "volume": 143500.0}, {"date": "2022-03-02", "close": 0.18, "volume": 32700.0}, {"date": "2022-03-03", "close": 0.18, "volume": 172000.0}, {"date": "2022-03-07", "close": 0.18, "volume": 2000.0}, {"date": "2022-03-08", "close": 0.18, "volume": 21.0}, {"date": "2022-03-09", "close": 0.195, "volume": 5500.0}, {"date": "2022-03-10", "close": 0.185, "volume": 2311.0}, {"date": "2022-03-11", "close": 0.19, "volume": 1600.0}, {"date": "2022-03-14", "close": 0.18, "volume": 100040.0}, {"date": "2022-03-15", "close": 0.2, "volume": 185001.0}, {"date": "2022-03-16", "close": 0.205, "volume": 70829.0}, {"date": "2022-03-17", "close": 0.205, "volume": 25000.0}, {"date": "2022-03-18", "close": 0.205, "volume": 5000.0}, {"date": "2022-03-21", "close": 0.2, "volume": 13007.0}, {"date": "2022-03-22", "close": 0.18, "volume": 67057.0}, {"date": "2022-03-24", "close": 0.195, "volume": 30334.0}, {"date": "2022-03-25", "close": 0.2, "volume": 43445.0}, {"date": "2022-03-29", "close": 0.2, "volume": 39525.0}, {"date": "2022-03-30", "close": 0.21, "volume": 6818.0}, {"date": "2022-03-31", "close": 0.21, "volume": 5250.0}, {"date": "2022-04-06", "close": 0.21, "volume": 2500.0}, {"date": "2022-04-19", "close": 0.185, "volume": 60057.0}, {"date": "2022-04-26", "close": 0.19, "volume": 37900.0}, {"date": "2022-04-29", "close": 0.195, "volume": 92775.0}, {"date": "2022-05-02", "close": 0.195, "volume": 206305.0}, {"date": "2022-05-03", "close": 0.2, "volume": 43640.0}, {"date": "2022-05-06", "close": 0.19, "volume": 16666.0}, {"date": "2022-05-09", "close": 0.19, "volume": 334.0}, {"date": "2022-05-10", "close": 0.185, "volume": 10000.0}, {"date": "2022-05-12", "close": 0.17, "volume": 315985.0}, {"date": "2022-05-13", "close": 0.175, "volume": 40000.0}, {"date": "2022-05-16", "close": 0.1675, "volume": 142208.0}, {"date": "2022-05-17", "close": 0.165, "volume": 8000.0}, {"date": "2022-05-18", "close": 0.165, "volume": 1.0}, {"date": "2022-05-19", "close": 0.17, "volume": 550000.0}, {"date": "2022-05-20", "close": 0.15, "volume": 100000.0}, {"date": "2022-05-23", "close": 0.15, "volume": 1.0}, {"date": "2022-05-24", "close": 0.15, "volume": 5000.0}, {"date": "2022-05-30", "close": 0.15, "volume": 30.0}, {"date": "2022-05-31", "close": 0.15, "volume": 142680.0}, {"date": "2022-06-01", "close": 0.15, "volume": 79086.0}, {"date": "2022-06-07", "close": 0.15, "volume": 15.0}, {"date": "2022-06-08", "close": 0.15, "volume": 14975.0}, {"date": "2022-06-15", "close": 0.14, "volume": 56463.0}, {"date": "2022-06-16", "close": 0.14, "volume": 20759.0}, {"date": "2022-06-17", "close": 0.13, "volume": 71530.0}, {"date": "2022-06-22", "close": 0.13, "volume": 3770.0}, {"date": "2022-06-24", "close": 0.12, "volume": 50001.0}, {"date": "2022-06-27", "close": 0.12, "volume": 83969.0}, {"date": "2022-06-28", "close": 0.115, "volume": 27759.0}, {"date": "2022-06-29", "close": 0.12, "volume": 1727.0}, {"date": "2022-06-30", "close": 0.15, "volume": 12000.0}, {"date": "2022-07-01", "close": 0.165, "volume": 10000.0}, {"date": "2022-07-05", "close": 0.175, "volume": 24894.0}, {"date": "2022-07-12", "close": 0.18, "volume": 11000.0}, {"date": "2022-07-13", "close": 0.18, "volume": 31000.0}, {"date": "2022-07-21", "close": 0.18, "volume": 5715.0}, {"date": "2022-07-22", "close": 0.18, "volume": 1221.0}, {"date": "2022-07-25", "close": 0.185, "volume": 47170.0}, {"date": "2022-07-28", "close": 0.185, "volume": 20190.0}, {"date": "2022-07-29", "close": 0.19, "volume": 56562.0}, {"date": "2022-08-01", "close": 0.16, "volume": 62900.0}, {"date": "2022-08-02", "close": 0.16, "volume": 11000.0}, {"date": "2022-08-04", "close": 0.18, "volume": 64000.0}, {"date": "2022-08-05", "close": 0.19, "volume": 20000.0}, {"date": "2022-08-08", "close": 0.19, "volume": 27018.0}, {"date": "2022-08-10", "close": 0.185, "volume": 37204.0}, {"date": "2022-08-11", "close": 0.185, "volume": 18000.0}, {"date": "2022-08-12", "close": 0.185, "volume": 8000.0}, {"date": "2022-08-17", "close": 0.17, "volume": 48576.0}, {"date": "2022-08-19", "close": 0.21, "volume": 36000.0}, {"date": "2022-08-22", "close": 0.205, "volume": 47690.0}, {"date": "2022-08-24", "close": 0.2, "volume": 25000.0}, {"date": "2022-08-25", "close": 0.2, "volume": 1174.0}, {"date": "2022-08-30", "close": 0.2, "volume": 50519.0}, {"date": "2022-08-31", "close": 0.2, "volume": 46282.0}, {"date": "2022-09-02", "close": 0.19, "volume": 36390.0}, {"date": "2022-09-12", "close": 0.2, "volume": 10526.0}, {"date": "2022-09-13", "close": 0.2, "volume": 14475.0}, {"date": "2022-09-15", "close": 0.185, "volume": 20100.0}, {"date": "2022-09-16", "close": 0.205, "volume": 276788.0}, {"date": "2022-09-19", "close": 0.22, "volume": 98009.0}, {"date": "2022-09-20", "close": 0.22, "volume": 125000.0}, {"date": "2022-09-21", "close": 0.225, "volume": 51999.0}, {"date": "2022-09-23", "close": 0.22, "volume": 58001.0}, {"date": "2022-09-26", "close": 0.225, "volume": 51999.0}, {"date": "2022-09-28", "close": 0.225, "volume": 144817.0}, {"date": "2022-09-29", "close": 0.215, "volume": 5000.0}, {"date": "2022-09-30", "close": 0.23, "volume": 184610.0}, {"date": "2022-10-03", "close": 0.23, "volume": 3344.0}, {"date": "2022-10-04", "close": 0.235, "volume": 35000.0}, {"date": "2022-10-05", "close": 0.23, "volume": 8695.0}, {"date": "2022-10-06", "close": 0.23, "volume": 53300.0}, {"date": "2022-10-07", "close": 0.23, "volume": 45125.0}, {"date": "2022-10-10", "close": 0.255, "volume": 521371.0}, {"date": "2022-10-11", "close": 0.275, "volume": 44694.0}, {"date": "2022-10-12", "close": 0.26, "volume": 1000.0}, {"date": "2022-10-13", "close": 0.265, "volume": 25089.0}, {"date": "2022-10-14", "close": 0.26, "volume": 16211.0}, {"date": "2022-10-17", "close": 0.24, "volume": 132618.0}, {"date": "2022-10-18", "close": 0.24, "volume": 45181.0}, {"date": "2022-10-20", "close": 0.24, "volume": 980.0}, {"date": "2022-10-21", "close": 0.23, "volume": 50395.0}, {"date": "2022-10-24", "close": 0.22, "volume": 2300.0}, {"date": "2022-10-25", "close": 0.22, "volume": 436.0}, {"date": "2022-10-26", "close": 0.21, "volume": 75704.0}, {"date": "2022-10-27", "close": 0.225, "volume": 49430.0}, {"date": "2022-11-07", "close": 0.2, "volume": 141589.0}, {"date": "2022-11-08", "close": 0.21, "volume": 17823.0}, {"date": "2022-11-11", "close": 0.19, "volume": 10088.0}, {"date": "2022-11-14", "close": 0.21, "volume": 12000.0}, {"date": "2022-11-15", "close": 0.195, "volume": 550.0}, {"date": "2022-11-22", "close": 0.2, "volume": 16150.0}, {"date": "2022-11-23", "close": 0.195, "volume": 20000.0}, {"date": "2022-12-01", "close": 0.195, "volume": 7621.0}, {"date": "2022-12-02", "close": 0.19, "volume": 99999.0}, {"date": "2022-12-05", "close": 0.19, "volume": 45736.0}, {"date": "2022-12-07", "close": 0.17, "volume": 221320.0}, {"date": "2022-12-12", "close": 0.18, "volume": 8000.0}, {"date": "2022-12-13", "close": 0.18, "volume": 7143.0}, {"date": "2022-12-15", "close": 0.16, "volume": 232847.0}, {"date": "2022-12-16", "close": 0.165, "volume": 264377.0}, {"date": "2022-12-19", "close": 0.165, "volume": 27783.0}, {"date": "2022-12-28", "close": 0.17, "volume": 45000.0}, {"date": "2022-12-29", "close": 0.175, "volume": 1080.0}, {"date": "2022-12-30", "close": 0.175, "volume": 25359.0}, {"date": "2023-01-03", "close": 0.17, "volume": 31120.0}, {"date": "2023-01-04", "close": 0.19, "volume": 17542.0}, {"date": "2023-01-06", "close": 0.18, "volume": 2348.0}, {"date": "2023-01-09", "close": 0.195, "volume": 8000.0}, {"date": "2023-01-10", "close": 0.2, "volume": 12500.0}, {"date": "2023-01-16", "close": 0.215, "volume": 6500.0}, {"date": "2023-01-17", "close": 0.215, "volume": 3502.0}, {"date": "2023-01-18", "close": 0.215, "volume": 47.0}, {"date": "2023-01-20", "close": 0.2, "volume": 6997.0}, {"date": "2023-01-25", "close": 0.2, "volume": 956.0}, {"date": "2023-01-31", "close": 0.2, "volume": 10022.0}, {"date": "2023-02-01", "close": 0.19, "volume": 2632.0}, {"date": "2023-02-03", "close": 0.1825, "volume": 21377.0}, {"date": "2023-02-06", "close": 0.18, "volume": 5555.0}, {"date": "2023-02-07", "close": 0.17, "volume": 12181.0}, {"date": "2023-02-09", "close": 0.175, "volume": 10000.0}, {"date": "2023-02-16", "close": 0.18, "volume": 1939.0}, {"date": "2023-02-17", "close": 0.18, "volume": 2244.0}, {"date": "2023-02-21", "close": 0.155, "volume": 32594.0}, {"date": "2023-02-24", "close": 0.175, "volume": 4455.0}, {"date": "2023-02-27", "close": 0.16, "volume": 41014.0}, {"date": "2023-03-01", "close": 0.18, "volume": 5000.0}, {"date": "2023-03-03", "close": 0.18, "volume": 3.0}, {"date": "2023-03-06", "close": 0.18, "volume": 2.0}, {"date": "2023-03-07", "close": 0.18, "volume": 1.0}, {"date": "2023-03-21", "close": 0.16, "volume": 12121.0}, {"date": "2023-03-22", "close": 0.17, "volume": 16945.0}, {"date": "2023-03-27", "close": 0.18, "volume": 10256.0}, {"date": "2023-03-28", "close": 0.18, "volume": 9750.0}, {"date": "2023-03-29", "close": 0.17, "volume": 131060.0}, {"date": "2023-03-30", "close": 0.18, "volume": 13264.0}, {"date": "2023-04-03", "close": 0.18, "volume": 20000.0}, {"date": "2023-04-17", "close": 0.18, "volume": 1458.0}, {"date": "2023-04-18", "close": 0.18, "volume": 2.0}, {"date": "2023-04-20", "close": 0.18, "volume": 3.0}, {"date": "2023-04-21", "close": 0.18, "volume": 2.0}, {"date": "2023-04-28", "close": 0.16, "volume": 12879.0}, {"date": "2023-05-01", "close": 0.175, "volume": 100000.0}, {"date": "2023-05-05", "close": 0.175, "volume": 1.0}, {"date": "2023-05-12", "close": 0.175, "volume": 138134.0}, {"date": "2023-05-22", "close": 0.18, "volume": 5000.0}, {"date": "2023-05-26", "close": 0.17, "volume": 5000.0}, {"date": "2023-05-29", "close": 0.175, "volume": 17057.0}, {"date": "2023-06-05", "close": 0.15, "volume": 11960.0}, {"date": "2023-06-20", "close": 0.155, "volume": 158125.0}, {"date": "2023-06-30", "close": 0.15, "volume": 149274.0}, {"date": "2023-07-05", "close": 0.145, "volume": 50000.0}, {"date": "2023-07-07", "close": 0.145, "volume": 15244.0}, {"date": "2023-07-17", "close": 0.14, "volume": 94947.0}, {"date": "2023-07-21", "close": 0.135, "volume": 11117.0}, {"date": "2023-07-24", "close": 0.14, "volume": 267018.0}, {"date": "2023-07-25", "close": 0.145, "volume": 25.0}, {"date": "2023-07-31", "close": 0.15, "volume": 4347.0}, {"date": "2023-08-01", "close": 0.17, "volume": 30000.0}, {"date": "2023-08-04", "close": 0.155, "volume": 32833.0}, {"date": "2023-08-09", "close": 0.17, "volume": 13540.0}, {"date": "2023-08-14", "close": 0.17, "volume": 13.0}, {"date": "2023-08-16", "close": 0.17, "volume": 20010.0}, {"date": "2023-08-24", "close": 0.17, "volume": 116.0}, {"date": "2023-08-30", "close": 0.15, "volume": 65000.0}, {"date": "2023-08-31", "close": 0.17, "volume": 6000.0}, {"date": "2023-09-01", "close": 0.17, "volume": 5000.0}, {"date": "2023-09-04", "close": 0.17, "volume": 1099.0}, {"date": "2023-09-08", "close": 0.165, "volume": 10899.0}, {"date": "2023-09-12", "close": 0.16, "volume": 40000.0}, {"date": "2023-09-14", "close": 0.17, "volume": 8000.0}, {"date": "2023-09-15", "close": 0.19, "volume": 7000.0}, {"date": "2023-09-18", "close": 0.175, "volume": 28764.0}, {"date": "2023-09-29", "close": 0.19, "volume": 26.0}, {"date": "2023-10-02", "close": 0.19, "volume": 7974.0}, {"date": "2023-10-04", "close": 0.19, "volume": 42000.0}, {"date": "2023-10-06", "close": 0.195, "volume": 15141.0}, {"date": "2023-10-17", "close": 0.195, "volume": 2.0}, {"date": "2023-10-18", "close": 0.185, "volume": 27650.0}, {"date": "2023-10-19", "close": 0.19, "volume": 1500.0}, {"date": "2023-10-23", "close": 0.19, "volume": 17.0}, {"date": "2023-10-26", "close": 0.175, "volume": 996680.0}, {"date": "2023-10-27", "close": 0.195, "volume": 29637.0}, {"date": "2023-11-06", "close": 0.195, "volume": 15001.0}, {"date": "2023-11-08", "close": 0.19, "volume": 47506.0}, {"date": "2023-11-10", "close": 0.225, "volume": 30500.0}, {"date": "2023-11-13", "close": 0.185, "volume": 29154.0}, {"date": "2023-11-14", "close": 0.21, "volume": 14404.0}, {"date": "2023-11-15", "close": 0.19, "volume": 10000.0}, {"date": "2023-11-16", "close": 0.185, "volume": 50000.0}, {"date": "2023-11-17", "close": 0.19, "volume": 2657.0}, {"date": "2023-11-20", "close": 0.19, "volume": 112737.0}, {"date": "2023-11-21", "close": 0.19, "volume": 101388.0}, {"date": "2023-11-22", "close": 0.215, "volume": 82127.0}, {"date": "2023-11-28", "close": 0.24, "volume": 154697.0}, {"date": "2023-11-29", "close": 0.24, "volume": 57421.0}, {"date": "2023-11-30", "close": 0.24, "volume": 120000.0}, {"date": "2023-12-04", "close": 0.24, "volume": 1.0}, {"date": "2023-12-06", "close": 0.2375, "volume": 2091.0}, {"date": "2023-12-07", "close": 0.235, "volume": 12686.0}, {"date": "2023-12-08", "close": 0.225, "volume": 100001.0}, {"date": "2023-12-13", "close": 0.24, "volume": 203351.0}, {"date": "2023-12-14", "close": 0.24, "volume": 156020.0}, {"date": "2023-12-18", "close": 0.265, "volume": 160793.0}, {"date": "2023-12-20", "close": 0.24, "volume": 56776.0}, {"date": "2023-12-21", "close": 0.24, "volume": 20000.0}, {"date": "2023-12-22", "close": 0.275, "volume": 178404.0}, {"date": "2023-12-27", "close": 0.3, "volume": 154596.0}, {"date": "2023-12-28", "close": 0.3, "volume": 210365.0}, {"date": "2023-12-29", "close": 0.3, "volume": 92000.0}, {"date": "2024-01-02", "close": 0.3, "volume": 2982.0}, {"date": "2024-01-03", "close": 0.3, "volume": 1015.0}, {"date": "2024-01-05", "close": 0.29, "volume": 80042.0}, {"date": "2024-01-08", "close": 0.26, "volume": 117000.0}, {"date": "2024-01-11", "close": 0.26, "volume": 26854.0}, {"date": "2024-01-15", "close": 0.265, "volume": 25415.0}, {"date": "2024-01-16", "close": 0.275, "volume": 9090.0}, {"date": "2024-01-24", "close": 0.26, "volume": 37193.0}, {"date": "2024-01-25", "close": 0.28, "volume": 17914.0}, {"date": "2024-01-31", "close": 0.28, "volume": 9248.0}, {"date": "2024-02-01", "close": 0.29, "volume": 51453.0}, {"date": "2024-02-05", "close": 0.285, "volume": 69.0}, {"date": "2024-02-09", "close": 0.28, "volume": 20000.0}, {"date": "2024-02-12", "close": 0.275, "volume": 11371.0}, {"date": "2024-02-13", "close": 0.27, "volume": 54672.0}, {"date": "2024-02-14", "close": 0.28, "volume": 45213.0}, {"date": "2024-02-15", "close": 0.29, "volume": 95716.0}, {"date": "2024-02-16", "close": 0.3, "volume": 189873.0}, {"date": "2024-02-19", "close": 0.285, "volume": 77884.0}, {"date": "2024-02-20", "close": 0.315, "volume": 839079.0}, {"date": "2024-02-21", "close": 0.33, "volume": 285488.0}, {"date": "2024-02-22", "close": 0.325, "volume": 228989.0}, {"date": "2024-02-23", "close": 0.325, "volume": 58866.0}, {"date": "2024-02-26", "close": 0.33, "volume": 66134.0}, {"date": "2024-02-27", "close": 0.33, "volume": 50129.0}, {"date": "2024-02-28", "close": 0.34, "volume": 427446.0}, {"date": "2024-02-29", "close": 0.35, "volume": 20000.0}, {"date": "2024-03-01", "close": 0.35, "volume": 121334.0}, {"date": "2024-03-04", "close": 0.37, "volume": 302152.0}, {"date": "2024-03-05", "close": 0.37, "volume": 21026.0}, {"date": "2024-03-06", "close": 0.37, "volume": 17018.0}, {"date": "2024-03-07", "close": 0.37, "volume": 800.0}, {"date": "2024-03-08", "close": 0.365, "volume": 98483.0}, {"date": "2024-03-11", "close": 0.355, "volume": 39517.0}, {"date": "2024-03-12", "close": 0.36, "volume": 14166.0}, {"date": "2024-03-13", "close": 0.375, "volume": 10500.0}, {"date": "2024-03-15", "close": 0.38, "volume": 30000.0}, {"date": "2024-03-18", "close": 0.38, "volume": 11916.0}, {"date": "2024-03-19", "close": 0.37, "volume": 354018.0}, {"date": "2024-03-20", "close": 0.38, "volume": 164741.0}, {"date": "2024-03-21", "close": 0.39, "volume": 90955.0}, {"date": "2024-03-22", "close": 0.39, "volume": 1500.0}, {"date": "2024-03-25", "close": 0.39, "volume": 62029.0}, {"date": "2024-03-26", "close": 0.39, "volume": 1283.0}, {"date": "2024-03-27", "close": 0.39, "volume": 6377.0}, {"date": "2024-03-28", "close": 0.4, "volume": 198463.0}, {"date": "2024-04-02", "close": 0.44, "volume": 284533.0}, {"date": "2024-04-03", "close": 0.45, "volume": 99850.0}, {"date": "2024-04-04", "close": 0.45, "volume": 16891.0}, {"date": "2024-04-05", "close": 0.445, "volume": 882376.0}, {"date": "2024-04-08", "close": 0.47, "volume": 167738.0}, {"date": "2024-04-09", "close": 0.475, "volume": 83186.0}, {"date": "2024-04-10", "close": 0.55, "volume": 644087.0}, {"date": "2024-04-11", "close": 0.555, "volume": 211015.0}, {"date": "2024-04-12", "close": 0.59, "volume": 145448.0}, {"date": "2024-04-15", "close": 0.55, "volume": 172468.0}, {"date": "2024-04-16", "close": 0.565, "volume": 39639.0}, {"date": "2024-04-17", "close": 0.6, "volume": 144043.0}, {"date": "2024-04-18", "close": 0.63, "volume": 137551.0}, {"date": "2024-04-19", "close": 0.6, "volume": 148894.0}, {"date": "2024-04-22", "close": 0.635, "volume": 76721.0}, {"date": "2024-04-23", "close": 0.67, "volume": 314169.0}, {"date": "2024-04-24", "close": 0.67, "volume": 18960.0}, {"date": "2024-04-26", "close": 0.665, "volume": 74874.0}, {"date": "2024-04-29", "close": 0.67, "volume": 77317.0}, {"date": "2024-04-30", "close": 0.72, "volume": 179755.0}, {"date": "2024-05-01", "close": 0.74, "volume": 53390.0}, {"date": "2024-05-02", "close": 0.765, "volume": 183024.0}, {"date": "2024-05-03", "close": 0.785, "volume": 42004.0}, {"date": "2024-05-06", "close": 0.765, "volume": 23024.0}, {"date": "2024-05-07", "close": 0.72, "volume": 328068.0}, {"date": "2024-05-08", "close": 0.66, "volume": 280264.0}, {"date": "2024-05-09", "close": 0.77, "volume": 155625.0}, {"date": "2024-05-10", "close": 0.755, "volume": 37661.0}, {"date": "2024-05-13", "close": 0.77, "volume": 94496.0}, {"date": "2024-05-14", "close": 0.77, "volume": 54185.0}, {"date": "2024-05-15", "close": 0.785, "volume": 19317.0}, {"date": "2024-05-16", "close": 0.795, "volume": 250176.0}, {"date": "2024-05-17", "close": 0.825, "volume": 65844.0}, {"date": "2024-05-20", "close": 0.795, "volume": 50617.0}, {"date": "2024-05-21", "close": 0.785, "volume": 142986.0}, {"date": "2024-05-22", "close": 0.795, "volume": 37852.0}, {"date": "2024-05-23", "close": 0.775, "volume": 45075.0}, {"date": "2024-05-24", "close": 0.735, "volume": 21313.0}, {"date": "2024-05-27", "close": 0.7575, "volume": 5839.0}, {"date": "2024-05-28", "close": 0.715, "volume": 71074.0}, {"date": "2024-05-29", "close": 0.72, "volume": 24666.0}, {"date": "2024-05-30", "close": 0.715, "volume": 46908.0}, {"date": "2024-05-31", "close": 0.77, "volume": 13687.0}, {"date": "2024-06-03", "close": 0.725, "volume": 22047.0}, {"date": "2024-06-04", "close": 0.715, "volume": 8117.0}, {"date": "2024-06-05", "close": 0.72, "volume": 21499.0}, {"date": "2024-06-06", "close": 0.72, "volume": 3215.0}, {"date": "2024-06-07", "close": 0.75, "volume": 40236.0}, {"date": "2024-06-11", "close": 0.72, "volume": 18923.0}, {"date": "2024-06-12", "close": 0.72, "volume": 7478.0}, {"date": "2024-06-13", "close": 0.74, "volume": 1205.0}, {"date": "2024-06-14", "close": 0.745, "volume": 47109.0}, {"date": "2024-06-17", "close": 0.76, "volume": 15145.0}, {"date": "2024-06-18", "close": 0.77, "volume": 29431.0}, {"date": "2024-06-19", "close": 0.81, "volume": 255503.0}, {"date": "2024-06-20", "close": 0.83, "volume": 203595.0}, {"date": "2024-06-21", "close": 0.84, "volume": 127115.0}, {"date": "2024-06-24", "close": 0.83, "volume": 204233.0}, {"date": "2024-06-25", "close": 0.83, "volume": 195416.0}, {"date": "2024-06-26", "close": 0.87, "volume": 51715.0}, {"date": "2024-06-27", "close": 0.9, "volume": 108137.0}, {"date": "2024-06-28", "close": 1.0, "volume": 224213.0}, {"date": "2024-07-01", "close": 1.01, "volume": 238648.0}, {"date": "2024-07-02", "close": 1.0, "volume": 140172.0}, {"date": "2024-07-03", "close": 1.02, "volume": 123511.0}, {"date": "2024-07-04", "close": 1.02, "volume": 145774.0}, {"date": "2024-07-05", "close": 1.0, "volume": 18100.0}, {"date": "2024-07-08", "close": 1.125, "volume": 554520.0}, {"date": "2024-07-09", "close": 1.12, "volume": 427185.0}, {"date": "2024-07-10", "close": 1.15, "volume": 212129.0}, {"date": "2024-07-11", "close": 1.145, "volume": 123530.0}, {"date": "2024-07-12", "close": 1.35, "volume": 2099951.0}, {"date": "2024-07-15", "close": 1.565, "volume": 841203.0}, {"date": "2024-07-16", "close": 1.595, "volume": 446158.0}, {"date": "2024-07-17", "close": 1.6, "volume": 1106906.0}, {"date": "2024-07-18", "close": 1.6, "volume": 221525.0}, {"date": "2024-07-19", "close": 1.6, "volume": 78255.0}, {"date": "2024-07-22", "close": 1.68, "volume": 357865.0}, {"date": "2024-07-23", "close": 1.67, "volume": 232438.0}, {"date": "2024-07-24", "close": 1.64, "volume": 181559.0}, {"date": "2024-07-25", "close": 1.655, "volume": 143897.0}, {"date": "2024-07-26", "close": 1.635, "volume": 142487.0}, {"date": "2024-07-29", "close": 1.65, "volume": 152135.0}, {"date": "2024-07-30", "close": 1.65, "volume": 232397.0}, {"date": "2024-07-31", "close": 1.62, "volume": 53040.0}, {"date": "2024-08-01", "close": 1.62, "volume": 226657.0}, {"date": "2024-08-02", "close": 1.605, "volume": 30956.0}, {"date": "2024-08-05", "close": 1.56, "volume": 228587.0}, {"date": "2024-08-06", "close": 1.65, "volume": 427703.0}, {"date": "2024-08-07", "close": 1.58, "volume": 68405.0}, {"date": "2024-08-08", "close": 1.585, "volume": 7896.0}, {"date": "2024-08-09", "close": 1.6, "volume": 144379.0}, {"date": "2024-08-12", "close": 1.58, "volume": 34209.0}, {"date": "2024-08-13", "close": 1.545, "volume": 64827.0}, {"date": "2024-08-14", "close": 1.6, "volume": 682625.0}, {"date": "2024-08-15", "close": 1.555, "volume": 134614.0}, {"date": "2024-08-16", "close": 1.575, "volume": 103244.0}, {"date": "2024-08-19", "close": 1.585, "volume": 78985.0}, {"date": "2024-08-20", "close": 1.47, "volume": 928660.0}, {"date": "2024-08-21", "close": 1.555, "volume": 140663.0}, {"date": "2024-08-22", "close": 1.545, "volume": 184681.0}, {"date": "2024-08-23", "close": 1.49, "volume": 123526.0}, {"date": "2024-08-26", "close": 1.44, "volume": 88701.0}, {"date": "2024-08-27", "close": 1.425, "volume": 101275.0}, {"date": "2024-08-28", "close": 1.48, "volume": 114244.0}, {"date": "2024-08-29", "close": 1.47, "volume": 7476.0}, {"date": "2024-08-30", "close": 1.44, "volume": 138140.0}, {"date": "2024-09-02", "close": 1.3, "volume": 383914.0}, {"date": "2024-09-03", "close": 1.385, "volume": 204830.0}, {"date": "2024-09-04", "close": 1.47, "volume": 215575.0}, {"date": "2024-09-05", "close": 1.38, "volume": 35953.0}, {"date": "2024-09-06", "close": 1.32, "volume": 215939.0}, {"date": "2024-09-09", "close": 1.325, "volume": 106565.0}, {"date": "2024-09-10", "close": 1.24, "volume": 206744.0}, {"date": "2024-09-11", "close": 1.135, "volume": 152617.0}, {"date": "2024-09-12", "close": 1.2, "volume": 512988.0}, {"date": "2024-09-13", "close": 1.215, "volume": 117319.0}, {"date": "2024-09-16", "close": 1.35, "volume": 75209.0}, {"date": "2024-09-17", "close": 1.35, "volume": 97354.0}, {"date": "2024-09-18", "close": 1.4, "volume": 95949.0}, {"date": "2024-09-19", "close": 1.4, "volume": 822012.0}, {"date": "2024-09-20", "close": 1.415, "volume": 598369.0}, {"date": "2024-09-23", "close": 1.5, "volume": 265369.0}, {"date": "2024-09-24", "close": 1.5, "volume": 158708.0}, {"date": "2024-09-25", "close": 1.48, "volume": 90025.0}, {"date": "2024-09-26", "close": 1.47, "volume": 28776.0}, {"date": "2024-09-27", "close": 1.485, "volume": 29874.0}, {"date": "2024-09-30", "close": 1.54, "volume": 47989.0}, {"date": "2024-10-01", "close": 1.5, "volume": 53429.0}, {"date": "2024-10-02", "close": 1.5, "volume": 46575.0}, {"date": "2024-10-03", "close": 1.44, "volume": 123771.0}, {"date": "2024-10-04", "close": 1.4, "volume": 35058.0}, {"date": "2024-10-07", "close": 1.45, "volume": 111776.0}, {"date": "2024-10-08", "close": 1.4, "volume": 624763.0}, {"date": "2024-10-09", "close": 1.45, "volume": 146091.0}, {"date": "2024-10-10", "close": 1.45, "volume": 149888.0}, {"date": "2024-10-11", "close": 1.45, "volume": 6692.0}, {"date": "2024-10-14", "close": 1.43, "volume": 41046.0}, {"date": "2024-10-15", "close": 1.43, "volume": 30810.0}, {"date": "2024-10-16", "close": 1.41, "volume": 109613.0}, {"date": "2024-10-17", "close": 1.4, "volume": 156244.0}, {"date": "2024-10-18", "close": 1.39, "volume": 63042.0}, {"date": "2024-10-21", "close": 1.42, "volume": 63818.0}, {"date": "2024-10-22", "close": 1.4, "volume": 12195.0}, {"date": "2024-10-23", "close": 1.4, "volume": 6945.0}, {"date": "2024-10-24", "close": 1.4, "volume": 25056.0}, {"date": "2024-10-25", "close": 1.4, "volume": 339764.0}, {"date": "2024-10-28", "close": 1.42, "volume": 63112.0}, {"date": "2024-10-29", "close": 1.4, "volume": 156560.0}, {"date": "2024-10-30", "close": 1.42, "volume": 114999.0}, {"date": "2024-10-31", "close": 1.45, "volume": 206518.0}, {"date": "2024-11-01", "close": 1.59, "volume": 552547.0}, {"date": "2024-11-04", "close": 1.7, "volume": 234970.0}, {"date": "2024-11-05", "close": 1.66, "volume": 249215.0}, {"date": "2024-11-06", "close": 1.605, "volume": 93668.0}, {"date": "2024-11-07", "close": 1.605, "volume": 153885.0}, {"date": "2024-11-08", "close": 1.7, "volume": 178511.0}, {"date": "2024-11-11", "close": 1.77, "volume": 409222.0}, {"date": "2024-11-12", "close": 1.79, "volume": 199493.0}, {"date": "2024-11-13", "close": 1.8, "volume": 164378.0}, {"date": "2024-11-14", "close": 1.8, "volume": 156727.0}, {"date": "2024-11-15", "close": 1.9, "volume": 281254.0}, {"date": "2024-11-18", "close": 1.9, "volume": 315839.0}, {"date": "2024-11-19", "close": 1.86, "volume": 305693.0}, {"date": "2024-11-20", "close": 1.73, "volume": 327627.0}, {"date": "2024-11-21", "close": 1.97, "volume": 787481.0}, {"date": "2024-11-22", "close": 2.04, "volume": 664812.0}, {"date": "2024-11-25", "close": 1.96, "volume": 231669.0}, {"date": "2024-11-26", "close": 2.0, "volume": 215397.0}, {"date": "2024-11-27", "close": 1.935, "volume": 364172.0}, {"date": "2024-11-28", "close": 2.0, "volume": 99140.0}, {"date": "2024-11-29", "close": 2.0, "volume": 326017.0}, {"date": "2024-12-02", "close": 1.81, "volume": 332037.0}, {"date": "2024-12-03", "close": 1.91, "volume": 123162.0}, {"date": "2024-12-04", "close": 1.83, "volume": 166688.0}, {"date": "2024-12-05", "close": 2.0, "volume": 367305.0}, {"date": "2024-12-06", "close": 1.96, "volume": 229861.0}, {"date": "2024-12-09", "close": 2.04, "volume": 904042.0}, {"date": "2024-12-10", "close": 1.985, "volume": 157557.0}, {"date": "2024-12-11", "close": 1.945, "volume": 80806.0}, {"date": "2024-12-12", "close": 1.965, "volume": 71661.0}, {"date": "2024-12-13", "close": 1.92, "volume": 194932.0}, {"date": "2024-12-16", "close": 1.96, "volume": 80568.0}, {"date": "2024-12-17", "close": 1.945, "volume": 322142.0}, {"date": "2024-12-18", "close": 1.94, "volume": 107975.0}, {"date": "2024-12-19", "close": 1.7, "volume": 688764.0}, {"date": "2024-12-20", "close": 1.585, "volume": 441885.0}, {"date": "2024-12-23", "close": 1.725, "volume": 284772.0}, {"date": "2024-12-24", "close": 1.78, "volume": 154560.0}, {"date": "2024-12-27", "close": 1.935, "volume": 192505.0}, {"date": "2024-12-30", "close": 1.945, "volume": 172584.0}, {"date": "2024-12-31", "close": 1.835, "volume": 264109.0}, {"date": "2025-01-02", "close": 1.805, "volume": 54952.0}, {"date": "2025-01-03", "close": 1.95, "volume": 145141.0}, {"date": "2025-01-06", "close": 2.02, "volume": 691379.0}, {"date": "2025-01-07", "close": 2.04, "volume": 520117.0}, {"date": "2025-01-08", "close": 2.16, "volume": 339746.0}, {"date": "2025-01-09", "close": 2.23, "volume": 489034.0}, {"date": "2025-01-10", "close": 2.26, "volume": 213165.0}, {"date": "2025-01-13", "close": 2.1, "volume": 336236.0}, {"date": "2025-01-14", "close": 2.19, "volume": 207531.0}, {"date": "2025-01-15", "close": 2.16, "volume": 101801.0}, {"date": "2025-01-16", "close": 2.27, "volume": 905669.0}, {"date": "2025-01-17", "close": 2.22, "volume": 430678.0}, {"date": "2025-01-20", "close": 2.17, "volume": 199305.0}, {"date": "2025-01-21", "close": 2.22, "volume": 315738.0}, {"date": "2025-01-22", "close": 2.21, "volume": 168055.0}, {"date": "2025-01-23", "close": 2.16, "volume": 86999.0}, {"date": "2025-01-24", "close": 2.15, "volume": 185053.0}, {"date": "2025-01-28", "close": 2.1, "volume": 256128.0}, {"date": "2025-01-29", "close": 2.05, "volume": 276712.0}, {"date": "2025-01-30", "close": 2.09, "volume": 126223.0}, {"date": "2025-01-31", "close": 2.21, "volume": 71655.0}, {"date": "2025-02-03", "close": 2.14, "volume": 97700.0}, {"date": "2025-02-04", "close": 2.1, "volume": 129533.0}, {"date": "2025-02-05", "close": 2.17, "volume": 89831.0}, {"date": "2025-02-06", "close": 2.2, "volume": 52684.0}, {"date": "2025-02-07", "close": 2.09, "volume": 701335.0}, {"date": "2025-02-10", "close": 2.01, "volume": 259527.0}, {"date": "2025-02-11", "close": 2.12, "volume": 232659.0}, {"date": "2025-02-12", "close": 2.22, "volume": 436945.0}, {"date": "2025-02-13", "close": 2.11, "volume": 150175.0}, {"date": "2025-02-14", "close": 2.11, "volume": 101420.0}, {"date": "2025-02-17", "close": 2.02, "volume": 219078.0}, {"date": "2025-02-18", "close": 2.11, "volume": 224896.0}, {"date": "2025-02-19", "close": 2.22, "volume": 397020.0}, {"date": "2025-02-20", "close": 2.13, "volume": 97090.0}, {"date": "2025-02-21", "close": 2.07, "volume": 132590.0}, {"date": "2025-02-24", "close": 2.01, "volume": 627209.0}, {"date": "2025-02-25", "close": 2.09, "volume": 341319.0}, {"date": "2025-02-26", "close": 1.995, "volume": 404476.0}, {"date": "2025-02-27", "close": 1.87, "volume": 510127.0}, {"date": "2025-02-28", "close": 1.825, "volume": 369721.0}, {"date": "2025-03-03", "close": 1.89, "volume": 180548.0}, {"date": "2025-03-04", "close": 1.94, "volume": 236875.0}, {"date": "2025-03-05", "close": 1.87, "volume": 173523.0}, {"date": "2025-03-06", "close": 1.88, "volume": 70755.0}, {"date": "2025-03-07", "close": 1.775, "volume": 227861.0}, {"date": "2025-03-10", "close": 1.86, "volume": 71538.0}, {"date": "2025-03-11", "close": 1.8, "volume": 230613.0}, {"date": "2025-03-12", "close": 1.78, "volume": 95473.0}, {"date": "2025-03-13", "close": 1.84, "volume": 167317.0}, {"date": "2025-03-14", "close": 1.845, "volume": 107955.0}, {"date": "2025-03-17", "close": 1.93, "volume": 224222.0}, {"date": "2025-03-18", "close": 1.945, "volume": 301565.0}, {"date": "2025-03-19", "close": 1.92, "volume": 133333.0}, {"date": "2025-03-20", "close": 1.935, "volume": 75642.0}, {"date": "2025-03-21", "close": 1.92, "volume": 131247.0}, {"date": "2025-03-24", "close": 1.925, "volume": 208695.0}, {"date": "2025-03-25", "close": 1.915, "volume": 215202.0}, {"date": "2025-03-26", "close": 1.9, "volume": 136371.0}, {"date": "2025-03-27", "close": 1.95, "volume": 399704.0}, {"date": "2025-03-28", "close": 1.905, "volume": 51934.0}, {"date": "2025-03-31", "close": 1.79, "volume": 188993.0}, {"date": "2025-04-01", "close": 1.81, "volume": 117464.0}, {"date": "2025-04-02", "close": 1.745, "volume": 122310.0}, {"date": "2025-04-03", "close": 1.65, "volume": 220834.0}, {"date": "2025-04-04", "close": 1.57, "volume": 238485.0}, {"date": "2025-04-07", "close": 1.57, "volume": 495351.0}, {"date": "2025-04-08", "close": 1.51, "volume": 303115.0}, {"date": "2025-04-09", "close": 1.525, "volume": 201795.0}, {"date": "2025-04-10", "close": 1.755, "volume": 129050.0}, {"date": "2025-04-11", "close": 1.68, "volume": 149046.0}, {"date": "2025-04-14", "close": 1.62, "volume": 234748.0}, {"date": "2025-04-15", "close": 1.62, "volume": 365378.0}, {"date": "2025-04-16", "close": 1.65, "volume": 61292.0}, {"date": "2025-04-17", "close": 1.67, "volume": 238165.0}, {"date": "2025-04-22", "close": 1.585, "volume": 204401.0}, {"date": "2025-04-23", "close": 1.685, "volume": 138905.0}, {"date": "2025-04-24", "close": 1.765, "volume": 105471.0}, {"date": "2025-04-28", "close": 1.74, "volume": 114473.0}, {"date": "2025-04-29", "close": 1.75, "volume": 132933.0}, {"date": "2025-04-30", "close": 1.83, "volume": 153154.0}, {"date": "2025-05-01", "close": 1.925, "volume": 250040.0}, {"date": "2025-05-02", "close": 1.91, "volume": 176292.0}, {"date": "2025-05-05", "close": 1.83, "volume": 188845.0}, {"date": "2025-05-06", "close": 1.85, "volume": 59922.0}, {"date": "2025-05-07", "close": 1.81, "volume": 77057.0}, {"date": "2025-05-08", "close": 1.825, "volume": 95703.0}, {"date": "2025-05-09", "close": 1.595, "volume": 603962.0}, {"date": "2025-05-12", "close": 1.595, "volume": 496588.0}, {"date": "2025-05-13", "close": 1.63, "volume": 86197.0}, {"date": "2025-05-14", "close": 1.605, "volume": 121630.0}, {"date": "2025-05-15", "close": 1.6525, "volume": 103786.0}, {"date": "2025-05-16", "close": 1.6, "volume": 135058.0}, {"date": "2025-05-19", "close": 1.56, "volume": 160770.0}, {"date": "2025-05-20", "close": 1.58, "volume": 220349.0}, {"date": "2025-05-21", "close": 1.53, "volume": 229126.0}, {"date": "2025-05-22", "close": 1.855, "volume": 989551.0}, {"date": "2025-05-23", "close": 1.735, "volume": 392949.0}, {"date": "2025-05-26", "close": 1.645, "volume": 167102.0}, {"date": "2025-05-27", "close": 1.645, "volume": 112706.0}, {"date": "2025-05-28", "close": 1.57, "volume": 229337.0}, {"date": "2025-05-29", "close": 1.74, "volume": 243435.0}, {"date": "2025-05-30", "close": 1.78, "volume": 233301.0}, {"date": "2025-06-02", "close": 1.755, "volume": 151698.0}, {"date": "2025-06-03", "close": 1.75, "volume": 165794.0}, {"date": "2025-06-04", "close": 1.75, "volume": 189874.0}, {"date": "2025-06-05", "close": 1.75, "volume": 104486.0}, {"date": "2025-06-06", "close": 1.68, "volume": 150879.0}, {"date": "2025-06-10", "close": 1.785, "volume": 223961.0}, {"date": "2025-06-11", "close": 1.725, "volume": 110909.0}, {"date": "2025-06-12", "close": 1.7, "volume": 20401.0}, {"date": "2025-06-13", "close": 1.67, "volume": 87744.0}, {"date": "2025-06-16", "close": 1.63, "volume": 228922.0}, {"date": "2025-06-17", "close": 1.62, "volume": 71979.0}, {"date": "2025-06-18", "close": 1.7, "volume": 137656.0}, {"date": "2025-06-19", "close": 1.68, "volume": 125279.0}, {"date": "2025-06-20", "close": 1.72, "volume": 293033.0}, {"date": "2025-06-23", "close": 1.63, "volume": 465803.0}, {"date": "2025-06-24", "close": 1.71, "volume": 144730.0}, {"date": "2025-06-25", "close": 1.73, "volume": 166186.0}, {"date": "2025-06-26", "close": 1.825, "volume": 182921.0}, {"date": "2025-06-27", "close": 1.85, "volume": 258409.0}, {"date": "2025-06-30", "close": 1.9, "volume": 252152.0}, {"date": "2025-07-01", "close": 1.865, "volume": 106562.0}, {"date": "2025-07-02", "close": 1.85, "volume": 238316.0}, {"date": "2025-07-03", "close": 1.915, "volume": 380225.0}, {"date": "2025-07-04", "close": 2.07, "volume": 637022.0}, {"date": "2025-07-07", "close": 2.05, "volume": 279095.0}, {"date": "2025-07-08", "close": 2.06, "volume": 311484.0}, {"date": "2025-07-09", "close": 2.12, "volume": 320484.0}, {"date": "2025-07-10", "close": 2.1, "volume": 225556.0}, {"date": "2025-07-11", "close": 2.07, "volume": 171654.0}, {"date": "2025-07-14", "close": 2.02, "volume": 213194.0}, {"date": "2025-07-15", "close": 2.05, "volume": 133327.0}, {"date": "2025-07-16", "close": 2.22, "volume": 290109.0}, {"date": "2025-07-17", "close": 2.2, "volume": 228231.0}, {"date": "2025-07-18", "close": 2.23, "volume": 290679.0}, {"date": "2025-07-21", "close": 2.27, "volume": 182190.0}, {"date": "2025-07-22", "close": 2.34, "volume": 282975.0}, {"date": "2025-07-23", "close": 2.25, "volume": 241936.0}, {"date": "2025-07-24", "close": 2.26, "volume": 118943.0}, {"date": "2025-07-25", "close": 2.26, "volume": 548111.0}, {"date": "2025-07-28", "close": 2.25, "volume": 234878.0}, {"date": "2025-07-29", "close": 2.25, "volume": 599977.0}, {"date": "2025-07-30", "close": 2.23, "volume": 92183.0}, {"date": "2025-07-31", "close": 2.22, "volume": 126598.0}, {"date": "2025-08-01", "close": 2.28, "volume": 724684.0}, {"date": "2025-08-04", "close": 2.24, "volume": 182353.0}, {"date": "2025-08-05", "close": 2.29, "volume": 142769.0}, {"date": "2025-08-06", "close": 2.32, "volume": 308390.0}, {"date": "2025-08-07", "close": 2.5, "volume": 589124.0}, {"date": "2025-08-08", "close": 2.5, "volume": 334673.0}, {"date": "2025-08-11", "close": 2.5, "volume": 256647.0}, {"date": "2025-08-12", "close": 2.64, "volume": 290553.0}, {"date": "2025-08-13", "close": 2.68, "volume": 542497.0}, {"date": "2025-08-14", "close": 2.6, "volume": 322197.0}, {"date": "2025-08-15", "close": 2.6, "volume": 133788.0}, {"date": "2025-08-18", "close": 2.58, "volume": 168671.0}, {"date": "2025-08-19", "close": 2.61, "volume": 250863.0}, {"date": "2025-08-20", "close": 2.59, "volume": 181441.0}, {"date": "2025-08-21", "close": 2.6, "volume": 139634.0}, {"date": "2025-08-22", "close": 2.75, "volume": 499704.0}, {"date": "2025-08-25", "close": 2.68, "volume": 425614.0}, {"date": "2025-08-26", "close": 2.88, "volume": 881896.0}, {"date": "2025-08-27", "close": 2.96, "volume": 4643485.0}, {"date": "2025-08-28", "close": 2.95, "volume": 337130.0}, {"date": "2025-08-29", "close": 2.88, "volume": 204846.0}, {"date": "2025-09-01", "close": 2.84, "volume": 216000.0}, {"date": "2025-09-02", "close": 2.76, "volume": 182070.0}, {"date": "2025-09-03", "close": 2.88, "volume": 345292.0}, {"date": "2025-09-04", "close": 2.93, "volume": 180991.0}, {"date": "2025-09-05", "close": 2.93, "volume": 116498.0}, {"date": "2025-09-08", "close": 2.95, "volume": 373475.0}, {"date": "2025-09-09", "close": 2.94, "volume": 229306.0}, {"date": "2025-09-10", "close": 3.09, "volume": 674836.0}, {"date": "2025-09-11", "close": 3.09, "volume": 151081.0}, {"date": "2025-09-12", "close": 3.16, "volume": 216612.0}, {"date": "2025-09-15", "close": 3.27, "volume": 420073.0}, {"date": "2025-09-16", "close": 3.44, "volume": 941056.0}, {"date": "2025-09-17", "close": 3.45, "volume": 457853.0}, {"date": "2025-09-18", "close": 3.43, "volume": 142786.0}, {"date": "2025-09-19", "close": 3.45, "volume": 386890.0}, {"date": "2025-09-22", "close": 3.68, "volume": 544062.0}, {"date": "2025-09-23", "close": 3.64, "volume": 474999.0}, {"date": "2025-09-24", "close": 3.64, "volume": 290689.0}, {"date": "2025-09-25", "close": 3.74, "volume": 306016.0}, {"date": "2025-09-26", "close": 3.88, "volume": 1034903.0}, {"date": "2025-09-29", "close": 4.11, "volume": 877231.0}, {"date": "2025-09-30", "close": 4.09, "volume": 514481.0}, {"date": "2025-10-01", "close": 4.1, "volume": 529693.0}, {"date": "2025-10-02", "close": 4.08, "volume": 381192.0}, {"date": "2025-10-03", "close": 4.13, "volume": 943011.0}, {"date": "2025-10-06", "close": 4.19, "volume": 913888.0}, {"date": "2025-10-07", "close": 4.35, "volume": 643862.0}, {"date": "2025-10-08", "close": 4.33, "volume": 434617.0}, {"date": "2025-10-09", "close": 4.31, "volume": 575016.0}, {"date": "2025-10-10", "close": 4.42, "volume": 670726.0}, {"date": "2025-10-13", "close": 4.21, "volume": 585914.0}, {"date": "2025-10-14", "close": 4.32, "volume": 251031.0}, {"date": "2025-10-15", "close": 4.13, "volume": 499417.0}, {"date": "2025-10-16", "close": 4.2, "volume": 398901.0}, {"date": "2025-10-17", "close": 3.92, "volume": 680607.0}, {"date": "2025-10-20", "close": 3.98, "volume": 388688.0}, {"date": "2025-10-21", "close": 4.0, "volume": 214228.0}, {"date": "2025-10-22", "close": 4.0, "volume": 408118.0}, {"date": "2025-10-23", "close": 4.09, "volume": 270687.0}, {"date": "2025-10-24", "close": 3.94, "volume": 163374.0}, {"date": "2025-10-27", "close": 4.06, "volume": 481681.0}, {"date": "2025-10-28", "close": 3.8, "volume": 406244.0}, {"date": "2025-10-29", "close": 3.74, "volume": 245107.0}, {"date": "2025-10-30", "close": 3.77, "volume": 299083.0}, {"date": "2025-10-31", "close": 3.8, "volume": 210307.0}, {"date": "2025-11-03", "close": 3.55, "volume": 468326.0}, {"date": "2025-11-04", "close": 3.65, "volume": 379550.0}, {"date": "2025-11-05", "close": 3.64, "volume": 350406.0}, {"date": "2025-11-06", "close": 3.34, "volume": 479715.0}, {"date": "2025-11-07", "close": 3.45, "volume": 463103.0}, {"date": "2025-11-10", "close": 3.41, "volume": 195325.0}, {"date": "2025-11-11", "close": 3.34, "volume": 421162.0}, {"date": "2025-11-12", "close": 3.24, "volume": 259356.0}, {"date": "2025-11-13", "close": 3.29, "volume": 545177.0}, {"date": "2025-11-14", "close": 3.28, "volume": 270494.0}, {"date": "2025-11-17", "close": 3.25, "volume": 247644.0}, {"date": "2025-11-18", "close": 3.39, "volume": 302528.0}, {"date": "2025-11-19", "close": 3.31, "volume": 618132.0}, {"date": "2025-11-20", "close": 3.47, "volume": 453167.0}, {"date": "2025-11-21", "close": 3.47, "volume": 466087.0}, {"date": "2025-11-24", "close": 3.8, "volume": 383211.0}, {"date": "2025-11-25", "close": 4.04, "volume": 241454.0}, {"date": "2025-11-26", "close": 4.15, "volume": 393882.0}, {"date": "2025-11-27", "close": 4.38, "volume": 297199.0}, {"date": "2025-11-28", "close": 4.15, "volume": 407993.0}, {"date": "2025-12-01", "close": 4.2, "volume": 314463.0}, {"date": "2025-12-02", "close": 4.18, "volume": 152472.0}, {"date": "2025-12-03", "close": 4.13, "volume": 115965.0}, {"date": "2025-12-04", "close": 4.06, "volume": 64411.0}, {"date": "2025-12-05", "close": 4.29, "volume": 190717.0}, {"date": "2025-12-08", "close": 4.23, "volume": 239259.0}, {"date": "2025-12-09", "close": 4.16, "volume": 147472.0}, {"date": "2025-12-10", "close": 4.0, "volume": 269098.0}, {"date": "2025-12-11", "close": 4.02, "volume": 109563.0}, {"date": "2025-12-12", "close": 4.1, "volume": 104115.0}, {"date": "2025-12-15", "close": 4.1, "volume": 49943.0}, {"date": "2025-12-16", "close": 4.14, "volume": 117741.0}, {"date": "2025-12-17", "close": 4.11, "volume": 214116.0}, {"date": "2025-12-18", "close": 4.0, "volume": 151080.0}, {"date": "2025-12-19", "close": 4.1, "volume": 174659.0}, {"date": "2025-12-22", "close": 3.99, "volume": 292290.0}, {"date": "2025-12-23", "close": 4.02, "volume": 163738.0}, {"date": "2025-12-24", "close": 3.93, "volume": 111898.0}, {"date": "2025-12-29", "close": 3.98, "volume": 152462.0}, {"date": "2025-12-30", "close": 4.03, "volume": 160713.0}, {"date": "2025-12-31", "close": 4.03, "volume": 97180.0}, {"date": "2026-01-02", "close": 3.95, "volume": 84215.0}, {"date": "2026-01-05", "close": 3.84, "volume": 171754.0}, {"date": "2026-01-06", "close": 3.72, "volume": 248673.0}, {"date": "2026-01-07", "close": 3.73, "volume": 287143.0}, {"date": "2026-01-08", "close": 3.74, "volume": 106434.0}, {"date": "2026-01-09", "close": 3.86, "volume": 132576.0}, {"date": "2026-01-12", "close": 3.92, "volume": 188003.0}, {"date": "2026-01-13", "close": 3.72, "volume": 541762.0}, {"date": "2026-01-14", "close": 3.91, "volume": 151092.0}, {"date": "2026-01-15", "close": 3.96, "volume": 143838.0}, {"date": "2026-01-16", "close": 4.1, "volume": 312856.0}, {"date": "2026-01-19", "close": 3.82, "volume": 167041.0}, {"date": "2026-01-20", "close": 3.86, "volume": 255352.0}, {"date": "2026-01-21", "close": 3.87, "volume": 108805.0}, {"date": "2026-01-22", "close": 3.88, "volume": 119654.0}, {"date": "2026-01-23", "close": 3.78, "volume": 125111.0}, {"date": "2026-01-27", "close": 3.62, "volume": 452293.0}, {"date": "2026-01-28", "close": 3.54, "volume": 322909.0}, {"date": "2026-01-29", "close": 3.42, "volume": 317933.0}, {"date": "2026-01-30", "close": 3.53, "volume": 340696.0}, {"date": "2026-02-02", "close": 3.38, "volume": 176424.0}, {"date": "2026-02-03", "close": 3.61, "volume": 260064.0}, {"date": "2026-02-04", "close": 3.53, "volume": 123928.0}, {"date": "2026-02-05", "close": 3.83, "volume": 766323.0}, {"date": "2026-02-06", "close": 3.92, "volume": 322554.0}, {"date": "2026-02-09", "close": 4.14, "volume": 511909.0}, {"date": "2026-02-10", "close": 4.19, "volume": 320562.0}, {"date": "2026-02-11", "close": 4.28, "volume": 291532.0}, {"date": "2026-02-12", "close": 4.24, "volume": 109087.0}, {"date": "2026-02-13", "close": 4.08, "volume": 104653.0}, {"date": "2026-02-16", "close": 4.1, "volume": 100292.0}, {"date": "2026-02-17", "close": 3.93, "volume": 91919.0}, {"date": "2026-02-18", "close": 4.25, "volume": 522287.0}, {"date": "2026-02-19", "close": 4.88, "volume": 903612.0}, {"date": "2026-02-20", "close": 4.71, "volume": 836061.0}, {"date": "2026-02-23", "close": 4.63, "volume": 323421.0}, {"date": "2026-02-24", "close": 4.49, "volume": 711957.0}, {"date": "2026-02-25", "close": 4.6, "volume": 677899.0}, {"date": "2026-02-26", "close": 4.57, "volume": 110544.0}, {"date": "2026-02-27", "close": 4.44, "volume": 458483.0}, {"date": "2026-03-02", "close": 4.22, "volume": 190116.0}, {"date": "2026-03-03", "close": 4.12, "volume": 426310.0}, {"date": "2026-03-04", "close": 4.0, "volume": 319879.0}, {"date": "2026-03-05", "close": 4.15, "volume": 270933.0}, {"date": "2026-03-06", "close": 4.39, "volume": 315284.0}, {"date": "2026-03-09", "close": 4.2, "volume": 569602.0}, {"date": "2026-03-10", "close": 4.37, "volume": 226157.0}, {"date": "2026-03-11", "close": 4.63, "volume": 464344.0}, {"date": "2026-03-12", "close": 4.54, "volume": 336041.0}, {"date": "2026-03-13", "close": 4.55, "volume": 202449.0}, {"date": "2026-03-16", "close": 4.28, "volume": 395951.0}, {"date": "2026-03-17", "close": 4.44, "volume": 100701.0}, {"date": "2026-03-18", "close": 4.6, "volume": 126965.0}, {"date": "2026-03-19", "close": 4.12, "volume": 281143.0}, {"date": "2026-03-20", "close": 3.89, "volume": 321119.0}, {"date": "2026-03-23", "close": 3.83, "volume": 408570.0}, {"date": "2026-03-24", "close": 3.85, "volume": 139728.0}, {"date": "2026-03-25", "close": 4.05, "volume": 233842.0}, {"date": "2026-03-26", "close": 4.08, "volume": 301459.0}, {"date": "2026-03-27", "close": 3.9, "volume": 71750.0}, {"date": "2026-03-30", "close": 3.9, "volume": 124816.0}, {"date": "2026-03-31", "close": 3.96, "volume": 144909.0}, {"date": "2026-04-01", "close": 4.25, "volume": 209812.0}, {"date": "2026-04-02", "close": 4.2, "volume": 226854.0}, {"date": "2026-04-07", "close": 4.29, "volume": 448524.0}, {"date": "2026-04-08", "close": 4.58, "volume": 142742.0}, {"date": "2026-04-09", "close": 4.6, "volume": 281691.0}, {"date": "2026-04-10", "close": 4.9, "volume": 231401.0}, {"date": "2026-04-13", "close": 5.17, "volume": 363480.0}, {"date": "2026-04-14", "close": 5.3, "volume": 413817.0}, {"date": "2026-04-15", "close": 5.47, "volume": 300438.0}, {"date": "2026-04-16", "close": 5.68, "volume": 376498.0}, {"date": "2026-04-17", "close": 5.67, "volume": 1847110.0}, {"date": "2026-04-20", "close": 6.67, "volume": 955365.0}, {"date": "2026-04-21", "close": 6.41, "volume": 526547.0}, {"date": "2026-04-22", "close": 6.59, "volume": 295401.0}, {"date": "2026-04-23", "close": 6.7, "volume": 361999.0}, {"date": "2026-04-24", "close": 6.9, "volume": 301224.0}, {"date": "2026-04-27", "close": 7.08, "volume": 335326.0}, {"date": "2026-04-28", "close": 6.85, "volume": 306585.0}, {"date": "2026-04-29", "close": 6.55, "volume": 257507.0}, {"date": "2026-04-30", "close": 6.68, "volume": 183509.0}, {"date": "2026-05-01", "close": 6.45, "volume": 212280.0}, {"date": "2026-05-04", "close": 6.93, "volume": 336782.0}, {"date": "2026-05-05", "close": 7.36, "volume": 659774.0}, {"date": "2026-05-06", "close": 7.46, "volume": 610594.0}, {"date": "2026-05-07", "close": 7.55, "volume": 301774.0}, {"date": "2026-05-08", "close": 8.04, "volume": 1077164.0}, {"date": "2026-05-11", "close": 8.34, "volume": 969488.0}, {"date": "2026-05-12", "close": 8.32, "volume": 852613.0}, {"date": "2026-05-13", "close": 8.78, "volume": 924672.0}, {"date": "2026-05-14", "close": 8.43, "volume": 348776.0}, {"date": "2026-05-15", "close": 8.3, "volume": 309972.0}, {"date": "2026-05-18", "close": 7.81, "volume": 715349.0}, {"date": "2026-05-19", "close": 7.85, "volume": 325627.0}, {"date": "2026-05-20", "close": 7.72, "volume": 362199.0}, {"date": "2026-05-21", "close": 7.78, "volume": 264204.0}, {"date": "2026-05-22", "close": 7.95, "volume": 273181.0}, {"date": "2026-05-25", "close": 8.45, "volume": 400549.0}, {"date": "2026-05-26", "close": 8.26, "volume": 460008.0}, {"date": "2026-05-27", "close": 8.79, "volume": 414749.0}, {"date": "2026-05-28", "close": 8.8, "volume": 426930.0}, {"date": "2026-05-29", "close": 9.1, "volume": 660903.0}, {"date": "2026-06-01", "close": 9.21, "volume": 444695.0}, {"date": "2026-06-02", "close": 9.36, "volume": 344735.0}, {"date": "2026-06-03", "close": 8.79, "volume": 473253.0}, {"date": "2026-06-04", "close": 8.9, "volume": 290919.0}, {"date": "2026-06-05", "close": 8.6, "volume": 356771.0}, {"date": "2026-06-09", "close": 8.36, "volume": 407698.0}, {"date": "2026-06-10", "close": 8.25, "volume": 353988.0}, {"date": "2026-06-11", "close": 8.09, "volume": 276108.0}, {"date": "2026-06-12", "close": 7.91, "volume": 375190.0}, {"date": "2026-06-15", "close": 8.12, "volume": 432416.0}, {"date": "2026-06-16", "close": 8.95, "volume": 401600.0}, {"date": "2026-06-17", "close": 9.12, "volume": 391352.0}, {"date": "2026-06-18", "close": 9.41, "volume": 390060.0}, {"date": "2026-06-19", "close": 9.3, "volume": 230075.0}, {"date": "2026-06-22", "close": 9.64, "volume": 326871.0}, {"date": "2026-06-23", "close": 9.2, "volume": 255537.0}, {"date": "2026-06-24", "close": 9.4, "volume": 189698.0}, {"date": "2026-06-25", "close": 9.19, "volume": 217272.0}, {"date": "2026-06-26", "close": 9.27, "volume": 278435.0}, {"date": "2026-06-29", "close": 9.21, "volume": 165866.0}, {"date": "2026-06-30", "close": 9.07, "volume": 242965.0}, {"date": "2026-07-01", "close": 9.1, "volume": 295877.0}, {"date": "2026-07-02", "close": 8.74, "volume": 354189.0}, {"date": "2026-07-03", "close": 8.51, "volume": 465925.0}, {"date": "2026-07-06", "close": 8.49, "volume": 341318.0}, {"date": "2026-07-07", "close": 8.45, "volume": 254923.0}, {"date": "2026-07-08", "close": 8.29, "volume": 227746.0}, {"date": "2026-07-09", "close": 8.14, "volume": 195481.0}, {"date": "2026-07-10", "close": 8.34, "volume": 237138.0}, {"date": "2026-07-13", "close": 8.55, "volume": 468548.0}, {"date": "2026-07-14", "close": 8.55, "volume": 355581.0}, {"date": "2026-07-15", "close": 8.98, "volume": 419918.0}, {"date": "2026-07-16", "close": 9.37, "volume": 381367.0}, {"date": "2026-07-17", "close": 8.36, "volume": 708598.0}, {"date": "2026-07-20", "close": 7.85, "volume": 637202.0}, {"date": "2026-07-21", "close": 8.28, "volume": 552489.0}, {"date": "2026-07-22", "close": 8.62, "volume": 275377.0}, {"date": "2026-07-23", "close": 8.4, "volume": 282859.0}, {"date": "2026-07-24", "close": 8.29, "volume": 225321.0}, {"date": "2026-07-27", "close": 7.82, "volume": 535048.0}, {"date": "2026-07-28", "close": 7.28, "volume": 704421.0}, {"date": "2026-07-29", "close": 6.8, "volume": 1042712.0}, {"date": "2026-07-30", "close": 6.93, "volume": 729161.0}, {"date": "2026-07-31", "close": 7.3, "volume": 598757.0}, {"date": "2026-08-03", "close": 7.99, "volume": 751092.0}, {"date": "2026-08-04", "close": 8.64, "volume": 762161.0}, {"date": "2026-08-05", "close": 8.93, "volume": 451745.0}, {"date": "2026-08-06", "close": 8.6, "volume": 339989.0}, {"date": "2026-08-07", "close": 8.27, "volume": 415810.0}, {"date": "2026-08-10", "close": 8.44, "volume": 347174.0}, {"date": "2026-08-11", "close": 8.67, "volume": 361971.0}, {"date": "2026-08-12", "close": 9.0, "volume": 656585.0}, {"date": "2026-08-13", "close": 9.15, "volume": 451255.0}, {"date": "2026-08-14", "close": 9.5, "volume": 313163.0}, {"date": "2026-08-17", "close": 9.3, "volume": 282062.0}, {"date": "2026-08-18", "close": 8.57, "volume": 1069889.0}, {"date": "2026-08-19", "close": 8.74, "volume": 696801.0}, {"date": "2026-08-20", "close": 8.39, "volume": 610177.0}, {"date": "2026-08-21", "close": 8.21, "volume": 283131.0}, {"date": "2026-08-24", "close": 8.16, "volume": 264454.0}, {"date": "2026-08-25", "close": 8.31, "volume": 287259.0}, {"date": "2026-08-26", "close": 8.45, "volume": 518081.0}, {"date": "2026-08-27", "close": 8.68, "volume": 487249.0}, {"date": "2026-08-28", "close": 8.52, "volume": 255856.0}, {"date": "2026-08-31", "close": 8.2, "volume": 217101.0}, {"date": "2026-09-01", "close": 7.73, "volume": 341673.0}, {"date": "2026-09-02", "close": 7.65, "volume": 155647.0}, {"date": "2026-09-03", "close": 7.69, "volume": 219377.0}, {"date": "2026-09-04", "close": 7.76, "volume": 395208.0}, {"date": "2026-09-07", "close": 8.04, "volume": 222311.0}, {"date": "2026-09-08", "close": 7.86, "volume": 347900.0}, {"date": "2026-09-09", "close": 8.04, "volume": 162776.0}, {"date": "2026-09-10", "close": 7.97, "volume": 252495.0}, {"date": "2026-09-11", "close": 7.81, "volume": 333930.0}, {"date": "2026-09-14", "close": 7.76, "volume": 313377.0}, {"date": "2026-09-15", "close": 7.71, "volume": 469957.0}, {"date": "2026-09-16", "close": 7.56, "volume": 617870.0}, {"date": "2026-09-17", "close": 7.99, "volume": 505543.0}, {"date": "2026-09-18", "close": 9.19, "volume": 5606144.0}], "refreshing": true}