{"ticker": "SSL", "overview": {"name": "Sietel Limited", "country": "Australia", "industry": "Real Estate Management & Development"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SSL", "has_prices": true, "as_of": "2026-02-13", "last": 8.6, "prev_close": 8.65, "change": -0.05000000000000071, "change_pct": -0.005780346820809331, "session_volume": 17382.0, "vwap_5": 8.637778447786607, "vwap_20": 8.62130824691358, "vwap_60": 8.69244579827999, "vwap_250": 6.075044122260627, "high_52w": 8.66, "low_52w": 8.59, "avg_volume_20": 5062.5, "sessions": 400, "market_cap": {"value": 68864319.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/ssl", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-11", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-11", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-28", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-24", "source_url": "https://www.marketindex.com.au/asx/ssl", "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": "2020-03-27", "source_url": "https://www.marketindex.com.au/asx/ssl", "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": "2020-03-13", "source_url": "https://www.marketindex.com.au/asx/ssl", "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": "2020-03-13", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-19", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-22", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-22", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-12", "source_url": "https://www.marketindex.com.au/asx/ssl", "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": "2018-07-03", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-07", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-05", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-06-20", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-06-18", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-21", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-17", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-13", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-13", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-02", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-11", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-01-28", "source_url": "https://www.marketindex.com.au/asx/ssl", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-07-02", "form": "Distribution Announcement", "title": "Dividend/Distribution - SSLPA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107057-3A696511"}, {"date": "2026-05-22", "form": "Periodic Reports", "title": "Half Year Accounts", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092874-3A693845"}, {"date": "2026-01-22", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03048266-3A685753"}, {"date": "2026-01-22", "form": "Chairman'S Address", "title": "Chair's Address to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03048265-3A685752"}, {"date": "2025-12-08", "form": "Periodic Reports", "title": "Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03034575-3A683425"}], "performance": {"ticker": "SSL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 0.24, "volume": 50000.0}, {"date": "1990-08-03", "close": 0.24, "volume": null}, {"date": "1990-08-06", "close": 0.24, "volume": null}, {"date": "1990-08-07", "close": 0.24, "volume": null}, {"date": "1990-08-08", "close": 0.24, "volume": null}, {"date": "1990-08-09", "close": 0.24, "volume": null}, {"date": "1990-08-10", "close": 0.24, "volume": null}, {"date": "1990-08-13", "close": 0.24, "volume": null}, {"date": "1990-08-14", "close": 0.24, "volume": null}, {"date": "1990-08-15", "close": 0.24, "volume": null}, {"date": "1990-08-16", "close": 0.24, "volume": null}, {"date": "1990-08-17", "close": 0.24, "volume": null}, {"date": "1990-08-20", "close": 0.24, "volume": null}, {"date": "1990-08-21", "close": 0.24, "volume": null}, {"date": "1990-08-22", "close": 0.24, "volume": null}, {"date": "1990-08-23", "close": 0.24, "volume": null}, {"date": "1990-08-24", "close": 0.24, "volume": null}, {"date": "1990-08-27", "close": 0.24, "volume": null}, {"date": "1990-08-28", "close": 0.24, "volume": null}, {"date": "1990-08-29", "close": 0.24, "volume": null}, {"date": "1990-08-30", "close": 0.24, "volume": null}, {"date": "1990-08-31", "close": 0.24, "volume": null}, {"date": "1990-09-03", "close": 0.24, "volume": 2000.0}, {"date": "1990-09-04", "close": 0.24, "volume": null}, {"date": "1990-09-05", "close": 0.24, "volume": null}, {"date": "1990-09-06", "close": 0.24, "volume": null}, {"date": "1990-09-07", "close": 0.24, "volume": null}, {"date": "1990-09-10", "close": 0.24, "volume": null}, {"date": "1990-09-11", "close": 0.24, "volume": null}, {"date": "1990-09-12", "close": 0.24, "volume": 98000.0}, {"date": "1990-09-13", "close": 0.24, "volume": null}, {"date": "1990-09-14", "close": 0.24, "volume": null}, {"date": "1990-09-17", "close": 0.24, "volume": null}, {"date": "1990-09-18", "close": 0.24, "volume": null}, {"date": "1990-09-19", "close": 0.24, "volume": null}, {"date": "1990-09-20", "close": 0.24, "volume": null}, {"date": "1990-09-21", "close": 0.24, "volume": null}, {"date": "1990-09-24", "close": 0.24, "volume": null}, {"date": "1990-09-25", "close": 0.24, "volume": null}, {"date": "1990-09-26", "close": 0.24, "volume": null}, {"date": "1990-09-27", "close": 0.24, "volume": null}, {"date": "1990-09-28", "close": 0.24, "volume": null}, {"date": "1990-10-01", "close": 0.24, "volume": null}, {"date": "1990-10-02", "close": 0.24, "volume": null}, {"date": "1990-10-03", "close": 0.24, "volume": null}, {"date": "1990-10-04", "close": 0.24, "volume": null}, {"date": "1990-10-05", "close": 0.24, "volume": null}, {"date": "1990-10-08", "close": 0.24, "volume": null}, {"date": "1990-10-09", "close": 0.24, "volume": null}, {"date": "1990-10-10", "close": 0.24, "volume": null}, {"date": "1990-10-11", "close": 0.24, "volume": null}, {"date": "1990-10-12", "close": 0.24, "volume": null}, {"date": "1990-10-15", "close": 0.24, "volume": null}, {"date": "1990-10-16", "close": 0.24, "volume": null}, {"date": "1990-10-17", "close": 0.22, "volume": 2000.0}, {"date": "1990-10-18", "close": 0.22, "volume": null}, {"date": "1990-10-19", "close": 0.22, "volume": null}, {"date": "1990-10-22", "close": 0.22, "volume": null}, {"date": "1990-10-23", "close": 0.22, "volume": null}, {"date": "1990-10-24", "close": 0.22, "volume": null}, {"date": "1990-10-25", "close": 0.22, "volume": null}, {"date": "1990-10-26", "close": 0.22, "volume": 2000.0}, {"date": "1990-10-29", "close": 0.22, "volume": null}, {"date": "1990-10-30", "close": 0.22, "volume": null}, {"date": "1990-10-31", "close": 0.22, "volume": null}, {"date": "1990-11-01", "close": 0.22, "volume": null}, {"date": "1990-11-02", "close": 0.22, "volume": null}, {"date": "1990-11-05", "close": 0.22, "volume": null}, {"date": "1990-11-06", "close": 0.22, "volume": null}, {"date": "1990-11-07", "close": 0.22, "volume": null}, {"date": "1990-11-08", "close": 0.22, "volume": 13500.0}, {"date": "1990-11-09", "close": 0.22, "volume": 2000.0}, {"date": "1990-11-12", "close": 0.22, "volume": null}, {"date": "1990-11-13", "close": 0.22, "volume": null}, {"date": "1990-11-14", "close": 0.22, "volume": null}, {"date": "1990-11-15", "close": 0.22, "volume": null}, {"date": "1990-11-16", "close": 0.22, "volume": null}, {"date": "1990-11-19", "close": 0.22, "volume": null}, {"date": "1990-11-20", "close": 0.22, "volume": null}, {"date": "1990-11-21", "close": 0.22, "volume": null}, {"date": "1990-11-22", "close": 0.22, "volume": null}, {"date": "1990-11-23", "close": 0.22, "volume": null}, {"date": "1990-11-26", "close": 0.22, "volume": null}, {"date": "1990-11-27", "close": 0.22, "volume": null}, {"date": "1990-11-28", "close": 0.22, "volume": null}, {"date": "1990-11-29", "close": 0.22, "volume": null}, {"date": "1990-11-30", "close": 0.22, "volume": null}, {"date": "1990-12-03", "close": 0.22, "volume": null}, {"date": "1990-12-04", "close": 0.22, "volume": null}, {"date": "1990-12-05", "close": 0.22, "volume": null}, {"date": "1990-12-06", "close": 0.22, "volume": null}, {"date": "1990-12-07", "close": 0.22, "volume": null}, {"date": "1990-12-10", "close": 0.22, "volume": null}, {"date": "1990-12-11", "close": 0.22, "volume": null}, {"date": "1990-12-12", "close": 0.22, "volume": null}, {"date": "1990-12-13", "close": 0.22, "volume": null}, {"date": "1990-12-14", "close": 0.22, "volume": null}, {"date": "1990-12-17", "close": 0.22, "volume": null}, {"date": "1990-12-18", "close": 0.22, "volume": null}, {"date": "1990-12-19", "close": 0.22, "volume": null}, {"date": "1990-12-20", "close": 0.22, "volume": null}, {"date": "1990-12-21", "close": 0.2, "volume": 2000.0}, {"date": "1990-12-24", "close": 0.2, "volume": null}, {"date": "1990-12-25", "close": 0.2, "volume": null}, {"date": "1990-12-26", "close": 0.2, "volume": null}, {"date": "1990-12-27", "close": 0.2, "volume": null}, {"date": "1990-12-28", "close": 0.2, "volume": null}, {"date": "1990-12-31", "close": 0.2, "volume": null}, {"date": "1991-01-01", "close": 0.2, "volume": null}, {"date": "1991-01-02", "close": 0.2, "volume": null}, {"date": "1991-01-03", "close": 0.2, "volume": null}, {"date": "1991-01-04", "close": 0.2, "volume": null}, {"date": "1991-01-07", "close": 0.2, "volume": null}, {"date": "1991-01-08", "close": 0.2, "volume": null}, {"date": "1991-01-09", "close": 0.2, "volume": null}, {"date": "1991-01-10", "close": 0.2, "volume": null}, {"date": "1991-01-11", "close": 0.2, "volume": null}, {"date": "1991-01-14", "close": 0.2, "volume": null}, {"date": "1991-01-15", "close": 0.2, "volume": null}, {"date": "1991-01-16", "close": 0.2, "volume": null}, {"date": "1991-01-17", "close": 0.2, "volume": null}, {"date": "1991-01-18", "close": 0.2, "volume": null}, {"date": "1991-01-21", "close": 0.2, "volume": null}, {"date": "1991-01-22", "close": 0.2, "volume": null}, {"date": "1991-01-23", "close": 0.2, "volume": null}, {"date": "1991-01-24", "close": 0.2, "volume": null}, {"date": "1991-01-25", "close": 0.2, "volume": null}, {"date": "1991-01-28", "close": 0.2, "volume": null}, {"date": "1991-01-29", "close": 0.2, "volume": null}, {"date": "1991-01-30", "close": 0.2, "volume": null}, {"date": "1991-01-31", "close": 0.2, "volume": null}, {"date": "1991-02-01", "close": 0.2, "volume": null}, {"date": "1991-02-04", "close": 0.2, "volume": null}, {"date": "1991-02-05", "close": 0.2, "volume": null}, {"date": "1991-02-06", "close": 0.2, "volume": null}, {"date": "1991-02-07", "close": 0.2, "volume": null}, {"date": "1991-02-08", "close": 0.2, "volume": null}, {"date": "1991-02-11", "close": 0.2, "volume": null}, {"date": "1991-02-12", "close": 0.2, "volume": null}, {"date": "1991-02-13", "close": 0.2, "volume": null}, {"date": "1991-02-14", "close": 0.2, "volume": null}, {"date": "1991-02-15", "close": 0.2, "volume": null}, {"date": "1991-02-18", "close": 0.2, "volume": null}, {"date": "1991-02-19", "close": 0.2, "volume": null}, {"date": "1991-02-20", "close": 0.2, "volume": null}, {"date": "1991-02-21", "close": 0.2, "volume": null}, {"date": "1991-02-22", "close": 0.2, "volume": null}, {"date": "1991-02-25", "close": 0.2, "volume": null}, {"date": "1991-02-26", "close": 0.2, "volume": null}, {"date": "1991-02-27", "close": 0.2, "volume": null}, {"date": "1991-02-28", "close": 0.2, "volume": null}, {"date": "1991-03-01", "close": 0.2, "volume": null}, {"date": "1991-03-04", "close": 0.2, "volume": null}, {"date": "1991-03-05", "close": 0.2, "volume": null}, {"date": "1991-03-06", "close": 0.2, "volume": null}, {"date": "1991-03-07", "close": 0.2, "volume": null}, {"date": "1991-03-08", "close": 0.2, "volume": null}, {"date": "1991-03-11", "close": 0.2, "volume": null}, {"date": "1991-03-12", "close": 0.2, "volume": null}, {"date": "1991-03-13", "close": 0.2, "volume": null}, {"date": "1991-03-14", "close": 0.2, "volume": 3000.0}, {"date": "1991-03-15", "close": 0.2, "volume": null}, {"date": "1991-03-18", "close": 0.2, "volume": null}, {"date": "1991-03-19", "close": 0.2, "volume": null}, {"date": "1991-03-20", "close": 0.2, "volume": null}, {"date": "1991-03-21", "close": 0.2, "volume": null}, {"date": "1991-03-22", "close": 0.2, "volume": null}, {"date": "1991-03-25", "close": 0.2, "volume": null}, {"date": "1991-03-26", "close": 0.2, "volume": null}, {"date": "1991-03-27", "close": 0.2, "volume": null}, {"date": "1991-03-28", "close": 0.2, "volume": null}, {"date": "1991-03-29", "close": 0.2, "volume": null}, {"date": "1991-04-01", "close": 0.2, "volume": null}, {"date": "1991-04-02", "close": 0.2, "volume": 2000.0}, {"date": "1991-04-03", "close": 0.2, "volume": null}, {"date": "1991-04-04", "close": 0.2, "volume": null}, {"date": "1991-04-05", "close": 0.2, "volume": null}, {"date": "1991-04-08", "close": 0.2, "volume": null}, {"date": "1991-04-09", "close": 0.2, "volume": null}, {"date": "1991-04-10", "close": 0.2, "volume": 2500.0}, {"date": "1991-04-11", "close": 0.2, "volume": null}, {"date": "1991-04-12", "close": 0.2, "volume": null}, {"date": "1991-04-15", "close": 0.2, "volume": null}, {"date": "1991-04-16", "close": 0.2, "volume": null}, {"date": "1991-04-17", "close": 0.2, "volume": null}, {"date": "1991-04-18", "close": 0.2, "volume": null}, {"date": "1991-04-19", "close": 0.2, "volume": null}, {"date": "1991-04-22", "close": 0.2, "volume": null}, {"date": "1991-04-23", "close": 0.2, "volume": null}, {"date": "1991-04-24", "close": 0.2, "volume": null}, {"date": "1991-04-25", "close": 0.2, "volume": null}, {"date": "1991-04-26", "close": 0.2, "volume": null}, {"date": "1991-04-29", "close": 0.2, "volume": null}, {"date": "1991-04-30", "close": 0.2, "volume": null}, {"date": "1991-05-01", "close": 0.2, "volume": null}, {"date": "1991-05-02", "close": 0.2, "volume": 2500.0}, {"date": "1991-05-03", "close": 0.2, "volume": null}, {"date": "1991-05-06", "close": 0.2, "volume": null}, {"date": "1991-05-07", "close": 0.2, "volume": null}, {"date": "1991-05-08", "close": 0.2, "volume": null}, {"date": "1991-05-09", "close": 0.2, "volume": null}, {"date": "1991-05-10", "close": 0.2, "volume": null}, {"date": "1991-05-13", "close": 0.2, "volume": null}, {"date": "1991-05-14", "close": 0.2, "volume": null}, {"date": "1991-05-15", "close": 0.2, "volume": null}, {"date": "1991-05-16", "close": 0.2, "volume": null}, {"date": "1991-05-17", "close": 0.2, "volume": null}, {"date": "1991-05-20", "close": 0.2, "volume": null}, {"date": "1991-05-21", "close": 0.2, "volume": null}, {"date": "1991-05-22", "close": 0.2, "volume": null}, {"date": "1991-05-23", "close": 0.2, "volume": null}, {"date": "1991-05-24", "close": 0.2, "volume": null}, {"date": "1991-05-27", "close": 0.2, "volume": null}, {"date": "1991-05-28", "close": 0.2, "volume": null}, {"date": "1991-05-29", "close": 0.2, "volume": null}, {"date": "1991-05-30", "close": 0.2, "volume": null}, {"date": "1991-05-31", "close": 0.2, "volume": null}, {"date": "1991-06-03", "close": 0.2, "volume": 2500.0}, {"date": "1991-06-04", "close": 0.2, "volume": null}, {"date": "1991-06-05", "close": 0.2, "volume": null}, {"date": "1991-06-06", "close": 0.2, "volume": null}, {"date": "1991-06-07", "close": 0.2, "volume": null}, {"date": "1991-06-10", "close": 0.2, "volume": null}, {"date": "1991-06-11", "close": 0.2, "volume": null}, {"date": "1991-06-12", "close": 0.2, "volume": null}, {"date": "1991-06-13", "close": 0.2, "volume": null}, {"date": "1991-06-14", "close": 0.2, "volume": null}, {"date": "1991-06-17", "close": 0.2, "volume": null}, {"date": "1991-06-18", "close": 0.2, "volume": null}, {"date": "1991-06-19", "close": 0.2, "volume": null}, {"date": "1991-06-20", "close": 0.2, "volume": 3100.0}, {"date": "1991-06-21", "close": 0.2, "volume": 66800.0}, {"date": "1991-06-24", "close": 0.2, "volume": 32000.0}, {"date": "1991-06-25", "close": 0.2, "volume": null}, {"date": "1991-06-26", "close": 0.2, "volume": null}, {"date": "1991-06-27", "close": 0.2, "volume": null}, {"date": "1991-06-28", "close": 0.2, "volume": null}, {"date": "1991-07-01", "close": 0.2, "volume": null}, {"date": "1991-07-02", "close": 0.2, "volume": null}, {"date": "1991-07-03", "close": 0.2, "volume": null}, {"date": "1991-07-04", "close": 0.2, "volume": null}, {"date": "1991-07-05", "close": 0.2, "volume": null}, {"date": "1991-07-08", "close": 0.2, "volume": null}, {"date": "1991-07-09", "close": 0.2, "volume": null}, {"date": "1991-07-10", "close": 0.2, "volume": null}, {"date": "1991-07-11", "close": 0.2, "volume": null}, {"date": "1991-07-12", "close": 0.2, "volume": null}, {"date": "1991-07-15", "close": 0.2, "volume": null}, {"date": "1991-07-16", "close": 0.2, "volume": null}, {"date": "1991-07-17", "close": 0.2, "volume": null}, {"date": "1991-07-18", "close": 0.2, "volume": null}, {"date": "1991-07-19", "close": 0.2, "volume": null}, {"date": "1991-07-22", "close": 0.2, "volume": null}, {"date": "1991-07-23", "close": 0.2, "volume": null}, {"date": "1991-07-24", "close": 0.2, "volume": null}, {"date": "1991-07-25", "close": 0.2, "volume": null}, {"date": "1991-07-26", "close": 0.18, "volume": 7500.0}, {"date": "1991-07-29", "close": 0.18, "volume": null}, {"date": "1991-07-30", "close": 0.18, "volume": null}, {"date": "1991-07-31", "close": 0.18, "volume": null}, {"date": "1991-08-01", "close": 0.18, "volume": 4400.0}, {"date": "1991-08-02", "close": 0.19, "volume": 56500.0}, {"date": "1991-08-05", "close": 0.19, "volume": 85000.0}, {"date": "1991-08-06", "close": 0.18, "volume": 7600.0}, {"date": "1991-08-07", "close": 0.18, "volume": 5500.0}, {"date": "1991-08-08", "close": 0.18, "volume": null}, {"date": "1991-08-09", "close": 0.18, "volume": null}, {"date": "1991-08-12", "close": 0.18, "volume": null}, {"date": "1991-08-13", "close": 0.18, "volume": null}, {"date": "1991-08-14", "close": 0.18, "volume": null}, {"date": "1991-08-15", "close": 0.18, "volume": null}, {"date": "1991-08-16", "close": 0.18, "volume": null}, {"date": "1991-08-19", "close": 0.18, "volume": null}, {"date": "1991-08-20", "close": 0.18, "volume": null}, {"date": "1991-08-21", "close": 0.18, "volume": null}, {"date": "1991-08-22", "close": 0.18, "volume": null}, {"date": "1991-08-23", "close": 0.19, "volume": 2000.0}, {"date": "1991-08-26", "close": 0.19, "volume": null}, {"date": "1991-08-27", "close": 0.2, "volume": 4000.0}, {"date": "1991-08-28", "close": 0.2, "volume": null}, {"date": "1991-08-29", "close": 0.2, "volume": 4600.0}, {"date": "1991-08-30", "close": 0.2, "volume": null}, {"date": "1991-09-02", "close": 0.2, "volume": 6200.0}, {"date": "1991-09-03", "close": 0.2, "volume": null}, {"date": "1991-09-04", "close": 0.2, "volume": null}, {"date": "1991-09-05", "close": 0.24, "volume": 103200.0}, {"date": "1991-09-06", "close": 0.24, "volume": null}, {"date": "1991-09-09", "close": 0.24, "volume": null}, {"date": "1991-09-10", "close": 0.24, "volume": null}, {"date": "1991-09-11", "close": 0.24, "volume": null}, {"date": "1991-09-12", "close": 0.24, "volume": null}, {"date": "1991-09-13", "close": 0.24, "volume": null}, {"date": "1991-09-16", "close": 0.21, "volume": 2500.0}, {"date": "1991-09-17", "close": 0.21, "volume": null}, {"date": "1991-09-18", "close": 0.21, "volume": null}, {"date": "1991-09-19", "close": 0.21, "volume": null}, {"date": "1991-09-20", "close": 0.21, "volume": null}, {"date": "1991-09-23", "close": 0.21, "volume": null}, {"date": "1991-09-24", "close": 0.21, "volume": null}, {"date": "1991-09-25", "close": 0.21, "volume": null}, {"date": "1991-09-26", "close": 0.21, "volume": null}, {"date": "1991-09-27", "close": 0.21, "volume": null}, {"date": "1991-09-30", "close": 0.21, "volume": null}, {"date": "1991-10-01", "close": 0.21, "volume": null}, {"date": "1991-10-02", "close": 0.21, "volume": null}, {"date": "1991-10-03", "close": 0.21, "volume": null}, {"date": "1991-10-04", "close": 0.21, "volume": null}, {"date": "1991-10-07", "close": 0.21, "volume": null}, {"date": "1991-10-08", "close": 0.21, "volume": null}, {"date": "1991-10-09", "close": 0.21, "volume": null}, {"date": "1991-10-10", "close": 0.21, "volume": null}, {"date": "1991-10-11", "close": 0.21, "volume": null}, {"date": "1991-10-14", "close": 0.21, "volume": null}, {"date": "1991-10-15", "close": 0.21, "volume": null}, {"date": "1991-10-16", "close": 0.21, "volume": null}, {"date": "1991-10-17", "close": 0.21, "volume": null}, {"date": "1991-10-18", "close": 0.21, "volume": null}, {"date": "1991-10-21", "close": 0.21, "volume": null}, {"date": "1991-10-22", "close": 0.21, "volume": null}, {"date": "1991-10-23", "close": 0.21, "volume": null}, {"date": "1991-10-24", "close": 0.21, "volume": null}, {"date": "1991-10-25", "close": 0.21, "volume": null}, {"date": "1991-10-28", "close": 0.21, "volume": null}, {"date": "1991-10-29", "close": 0.21, "volume": 3700.0}, {"date": "1991-10-30", "close": 0.21, "volume": null}, {"date": "1991-10-31", "close": 0.21, "volume": null}, {"date": "1991-11-01", "close": 0.21, "volume": null}, {"date": "1991-11-04", "close": 0.21, "volume": null}, {"date": "1991-11-05", "close": 0.21, "volume": null}, {"date": "1991-11-06", "close": 0.21, "volume": null}, {"date": "1991-11-07", "close": 0.21, "volume": null}, {"date": "1991-11-08", "close": 0.21, "volume": null}, {"date": "1991-11-11", "close": 0.21, "volume": null}, {"date": "1991-11-12", "close": 0.21, "volume": null}, {"date": "1991-11-13", "close": 0.21, "volume": null}, {"date": "1991-11-14", "close": 0.21, "volume": null}, {"date": "1991-11-15", "close": 0.21, "volume": null}, {"date": "1991-11-18", "close": 0.21, "volume": 3200.0}, {"date": "1991-11-19", "close": 0.21, "volume": null}, {"date": "1991-11-20", "close": 0.21, "volume": null}, {"date": "1991-11-21", "close": 0.21, "volume": null}, {"date": "1991-11-22", "close": 0.21, "volume": null}, {"date": "1991-11-25", "close": 0.21, "volume": null}, {"date": "1991-11-26", "close": 0.21, "volume": null}, {"date": "1991-11-27", "close": 0.21, "volume": null}, {"date": "1991-11-28", "close": 0.21, "volume": null}, {"date": "1991-11-29", "close": 0.21, "volume": null}, {"date": "1991-12-02", "close": 0.21, "volume": null}, {"date": "1991-12-03", "close": 0.21, "volume": 3000.0}, {"date": "1991-12-04", "close": 0.21, "volume": null}, {"date": "1991-12-05", "close": 0.21, "volume": null}, {"date": "1991-12-06", "close": 0.21, "volume": null}, {"date": "1991-12-09", "close": 0.21, "volume": null}, {"date": "1991-12-10", "close": 0.21, "volume": null}, {"date": "1991-12-11", "close": 0.21, "volume": null}, {"date": "1991-12-12", "close": 0.21, "volume": null}, {"date": "1991-12-13", "close": 0.21, "volume": null}, {"date": "1991-12-16", "close": 0.21, "volume": null}, {"date": "1991-12-17", "close": 0.21, "volume": null}, {"date": "1991-12-18", "close": 0.21, "volume": null}, {"date": "1991-12-19", "close": 0.21, "volume": null}, {"date": "1991-12-20", "close": 0.21, "volume": null}, {"date": "1991-12-23", "close": 0.21, "volume": null}, {"date": "1991-12-24", "close": 0.21, "volume": null}, {"date": "1991-12-25", "close": 0.21, "volume": null}, {"date": "1991-12-26", "close": 0.21, "volume": null}, {"date": "1991-12-27", "close": 0.21, "volume": null}, {"date": "1991-12-30", "close": 0.21, "volume": null}, {"date": "1991-12-31", "close": 0.21, "volume": null}, {"date": "1992-01-01", "close": 0.21, "volume": null}, {"date": "1992-01-02", "close": 0.21, "volume": null}, {"date": "1992-01-03", "close": 0.21, "volume": null}, {"date": "1992-01-06", "close": 0.21, "volume": null}, {"date": "1992-01-07", "close": 0.21, "volume": null}, {"date": "1992-01-08", "close": 0.21, "volume": null}, {"date": "1992-01-09", "close": 0.21, "volume": null}, {"date": "1992-01-10", "close": 0.21, "volume": null}, {"date": "1992-01-13", "close": 0.21, "volume": null}, {"date": "1992-01-14", "close": 0.21, "volume": null}, {"date": "1992-01-15", "close": 0.21, "volume": null}, {"date": "1992-01-16", "close": 0.21, "volume": null}, {"date": "1992-01-17", "close": 0.21, "volume": null}, {"date": "1992-01-20", "close": 0.21, "volume": null}, {"date": "1992-01-21", "close": 0.21, "volume": null}, {"date": "1992-01-22", "close": 0.21, "volume": null}, {"date": "1992-01-23", "close": 0.21, "volume": null}, {"date": "1992-01-24", "close": 0.21, "volume": null}, {"date": "1992-01-27", "close": 0.21, "volume": null}, {"date": "1992-01-28", "close": 0.21, "volume": null}, {"date": "1992-01-29", "close": 0.21, "volume": null}, {"date": "1992-01-30", "close": 0.21, "volume": null}, {"date": "1992-01-31", "close": 0.21, "volume": null}, {"date": "1992-02-03", "close": 0.21, "volume": null}, {"date": "1992-02-04", "close": 0.21, "volume": null}, {"date": "1992-02-05", "close": 0.21, "volume": null}, {"date": "1992-02-06", "close": 0.21, "volume": 2500.0}, {"date": "1992-02-07", "close": 0.2, "volume": 9500.0}, {"date": "1992-02-10", "close": 0.2, "volume": 3500.0}, {"date": "1992-02-11", "close": 0.21, "volume": 3700.0}, {"date": "1992-02-12", "close": 0.21, "volume": null}, {"date": "1992-02-13", "close": 0.21, "volume": null}, {"date": "1992-02-14", "close": 0.21, "volume": null}, {"date": "1992-02-17", "close": 0.22, "volume": 11400.0}, {"date": "1992-02-18", "close": 0.22, "volume": null}, {"date": "1992-02-19", "close": 0.22, "volume": null}, {"date": "1992-02-20", "close": 0.22, "volume": null}, {"date": "1992-02-21", "close": 0.22, "volume": null}, {"date": "1992-02-24", "close": 0.22, "volume": null}, {"date": "1992-02-25", "close": 0.22, "volume": null}, {"date": "1992-02-26", "close": 0.22, "volume": null}, {"date": "1992-02-27", "close": 0.22, "volume": null}, {"date": "1992-02-28", "close": 0.22, "volume": null}, {"date": "1992-03-02", "close": 0.22, "volume": null}, {"date": "1992-03-03", "close": 0.22, "volume": 30000.0}, {"date": "1992-03-04", "close": 0.22, "volume": 2000.0}, {"date": "1992-03-05", "close": 0.22, "volume": null}, {"date": "1992-03-06", "close": 0.22, "volume": null}, {"date": "1992-03-09", "close": 0.22, "volume": null}, {"date": "1992-03-10", "close": 0.22, "volume": null}, {"date": "1992-03-11", "close": 0.22, "volume": null}, {"date": "1992-03-12", "close": 0.22, "volume": null}, {"date": "1992-03-13", "close": 0.22, "volume": null}, {"date": "1992-03-16", "close": 0.22, "volume": null}, {"date": "1992-03-17", "close": 0.22, "volume": null}, {"date": "1992-03-18", "close": 0.22, "volume": null}, {"date": "1992-03-19", "close": 0.2, "volume": 2000.0}, {"date": "1992-03-20", "close": 0.2, "volume": null}, {"date": "1992-03-23", "close": 0.2, "volume": null}, {"date": "1992-03-24", "close": 0.2, "volume": null}, {"date": "1992-03-25", "close": 0.2, "volume": null}, {"date": "1992-03-26", "close": 0.2, "volume": null}, {"date": "1992-03-27", "close": 0.2, "volume": null}, {"date": "1992-03-30", "close": 0.2, "volume": null}, {"date": "1992-03-31", "close": 0.2, "volume": null}, {"date": "1992-04-01", "close": 0.2, "volume": 5000.0}, {"date": "1992-04-02", "close": 0.2, "volume": null}, {"date": "1992-04-03", "close": 0.2, "volume": null}, {"date": "1992-04-06", "close": 0.2, "volume": null}, {"date": "1992-04-07", "close": 0.2, "volume": null}, {"date": "1992-04-08", "close": 0.2, "volume": null}, {"date": "1992-04-09", "close": 0.2, "volume": null}, {"date": "1992-04-10", "close": 0.2, "volume": null}, {"date": "1992-04-13", "close": 0.2, "volume": null}, {"date": "1992-04-14", "close": 0.2, "volume": 18000.0}, {"date": "1992-04-15", "close": 0.2, "volume": null}, {"date": "1992-04-16", "close": 0.2, "volume": null}, {"date": "1992-04-17", "close": 0.2, "volume": null}, {"date": "1992-04-20", "close": 0.2, "volume": null}, {"date": "1992-04-21", "close": 0.2, "volume": null}, {"date": "1992-04-22", "close": 0.2, "volume": null}, {"date": "1992-04-23", "close": 0.2, "volume": null}, {"date": "1992-04-24", "close": 0.2, "volume": null}, {"date": "1992-04-27", "close": 0.2, "volume": null}, {"date": "1992-04-28", "close": 0.2, "volume": null}, {"date": "1992-04-29", "close": 0.2, "volume": null}, {"date": "1992-04-30", "close": 0.2, "volume": null}, {"date": "1992-05-01", "close": 0.2, "volume": null}, {"date": "1992-05-04", "close": 0.2, "volume": null}, {"date": "1992-05-05", "close": 0.2, "volume": null}, {"date": "1992-05-06", "close": 0.2, "volume": null}, {"date": "1992-05-07", "close": 0.2, "volume": null}, {"date": "1992-05-08", "close": 0.2, "volume": null}, {"date": "1992-05-11", "close": 0.2, "volume": null}, {"date": "1992-05-12", "close": 0.2, "volume": null}, {"date": "1992-05-13", "close": 0.2, "volume": null}, {"date": "1992-05-14", "close": 0.2, "volume": null}, {"date": "1992-05-15", "close": 0.2, "volume": null}, {"date": "1992-05-18", "close": 0.2, "volume": null}, {"date": "1992-05-19", "close": 0.2, "volume": null}, {"date": "1992-05-20", "close": 0.2, "volume": null}, {"date": "1992-05-21", "close": 0.2, "volume": null}, {"date": "1992-05-22", "close": 0.2, "volume": null}, {"date": "1992-05-25", "close": 0.2, "volume": null}, {"date": "1992-05-26", "close": 0.2, "volume": null}, {"date": "1992-05-27", "close": 0.2, "volume": null}, {"date": "1992-05-28", "close": 0.2, "volume": null}, {"date": "1992-05-29", "close": 0.2, "volume": null}, {"date": "1992-06-01", "close": 0.2, "volume": null}, {"date": "1992-06-02", "close": 0.2, "volume": null}, {"date": "1992-06-03", "close": 0.2, "volume": null}, {"date": "1992-06-04", "close": 0.2, "volume": null}, {"date": "1992-06-05", "close": 0.2, "volume": null}, {"date": "1992-06-08", "close": 0.2, "volume": null}, {"date": "1992-06-09", "close": 0.2, "volume": null}, {"date": "1992-06-10", "close": 0.2, "volume": null}, {"date": "1992-06-11", "close": 0.2, "volume": null}, {"date": "1992-06-12", "close": 0.2, "volume": null}, {"date": "1992-06-15", "close": 0.2, "volume": null}, {"date": "1992-06-16", "close": 0.2, "volume": 2000.0}, {"date": "1992-06-17", "close": 0.2, "volume": null}, {"date": "1992-06-18", "close": 0.2, "volume": null}, {"date": "1992-06-19", "close": 0.2, "volume": null}, {"date": "1992-06-22", "close": 0.2, "volume": null}, {"date": "1992-06-23", "close": 0.2, "volume": null}, {"date": "1992-06-24", "close": 0.2, "volume": null}, {"date": "1992-06-25", "close": 0.2, "volume": null}, {"date": "1992-06-26", "close": 0.2, "volume": null}, {"date": "1992-06-29", "close": 0.2, "volume": null}, {"date": "1992-06-30", "close": 0.2, "volume": null}, {"date": "1992-07-01", "close": 0.2, "volume": null}, {"date": "1992-07-02", "close": 0.2, "volume": null}, {"date": "1992-07-03", "close": 0.2, "volume": null}, {"date": "1992-07-06", "close": 0.2, "volume": null}, {"date": "1992-07-07", "close": 0.2, "volume": null}, {"date": "1992-07-08", "close": 0.2, "volume": null}, {"date": "1992-07-09", "close": 0.3, "volume": 5000.0}, {"date": "1992-07-10", "close": 0.3, "volume": null}, {"date": "1992-07-13", "close": 0.2, "volume": 2000.0}, {"date": "1992-07-14", "close": 0.2, "volume": null}, {"date": "1992-07-15", "close": 0.2, "volume": null}, {"date": "1992-07-16", "close": 0.2, "volume": null}, {"date": "1992-07-17", "close": 0.2, "volume": null}, {"date": "1992-07-20", "close": 0.2, "volume": null}, {"date": "1992-07-21", "close": 0.2, "volume": null}, {"date": "1992-07-22", "close": 0.2, "volume": null}, {"date": "1992-07-23", "close": 0.2, "volume": null}, {"date": "1992-07-24", "close": 0.2, "volume": null}, {"date": "1992-07-27", "close": 0.22, "volume": 2000.0}, {"date": "1992-07-28", "close": 0.22, "volume": null}, {"date": "1992-07-29", "close": 0.22, "volume": null}, {"date": "1992-07-30", "close": 0.22, "volume": null}, {"date": "1992-07-31", "close": 0.22, "volume": null}, {"date": "1992-08-03", "close": 0.22, "volume": null}, {"date": "1992-08-04", "close": 0.22, "volume": null}, {"date": "1992-08-05", "close": 0.22, "volume": null}, {"date": "1992-08-06", "close": 0.22, "volume": null}, {"date": "1992-08-07", "close": 0.22, "volume": null}, {"date": "1992-08-10", "close": 0.22, "volume": null}, {"date": "1992-08-11", "close": 0.22, "volume": null}, {"date": "1992-08-12", "close": 0.22, "volume": null}, {"date": "1992-08-13", "close": 0.22, "volume": null}, {"date": "1992-08-14", "close": 0.22, "volume": null}, {"date": "1992-08-17", "close": 0.22, "volume": null}, {"date": "1992-08-18", "close": 0.22, "volume": null}, {"date": "1992-08-19", "close": 0.22, "volume": null}, {"date": "1992-08-20", "close": 0.22, "volume": null}, {"date": "1992-08-21", "close": 0.22, "volume": null}, {"date": "1992-08-24", "close": 0.22, "volume": null}, {"date": "1992-08-25", "close": 0.22, "volume": null}, {"date": "1992-08-26", "close": 0.22, "volume": null}, {"date": "1992-08-27", "close": 0.22, "volume": null}, {"date": "1992-08-28", "close": 0.22, "volume": null}, {"date": "1992-08-31", "close": 0.22, "volume": null}, {"date": "1992-09-01", "close": 0.22, "volume": null}, {"date": "1992-09-02", "close": 0.22, "volume": null}, {"date": "1992-09-03", "close": 0.22, "volume": null}, {"date": "1992-09-04", "close": 0.22, "volume": null}, {"date": "1992-09-07", "close": 0.22, "volume": null}, {"date": "1992-09-08", "close": 0.22, "volume": null}, {"date": "1992-09-09", "close": 0.22, "volume": null}, {"date": "1992-09-10", "close": 0.22, "volume": null}, {"date": "1992-09-11", "close": 0.22, "volume": null}, {"date": "1992-09-14", "close": 0.22, "volume": null}, {"date": "1992-09-15", "close": 0.22, "volume": null}, {"date": "1992-09-16", "close": 0.22, "volume": null}, {"date": "1992-09-17", "close": 0.22, "volume": null}, {"date": "1992-09-18", "close": 0.22, "volume": null}, {"date": "1992-09-21", "close": 0.22, "volume": null}, {"date": "1992-09-22", "close": 0.22, "volume": null}, {"date": "1992-09-23", "close": 0.22, "volume": null}, {"date": "1992-09-24", "close": 0.22, "volume": null}, {"date": "1992-09-25", "close": 0.22, "volume": null}, {"date": "1992-09-28", "close": 0.22, "volume": null}, {"date": "1992-09-29", "close": 0.22, "volume": null}, {"date": "1992-09-30", "close": 0.22, "volume": null}, {"date": "1992-10-01", "close": 0.22, "volume": null}, {"date": "1992-10-02", "close": 0.22, "volume": null}, {"date": "1992-10-05", "close": 0.22, "volume": null}, {"date": "1992-10-06", "close": 0.22, "volume": null}, {"date": "1992-10-07", "close": 0.22, "volume": null}, {"date": "1992-10-08", "close": 0.22, "volume": null}, {"date": "1992-10-09", "close": 0.22, "volume": null}, {"date": "1992-10-12", "close": 0.22, "volume": null}, {"date": "1992-10-13", "close": 0.22, "volume": null}, {"date": "1992-10-14", "close": 0.22, "volume": null}, {"date": "1992-10-15", "close": 0.22, "volume": null}, {"date": "1992-10-16", "close": 0.22, "volume": null}, {"date": "1992-10-19", "close": 0.22, "volume": null}, {"date": "1992-10-20", "close": 0.22, "volume": null}, {"date": "1992-10-21", "close": 0.22, "volume": null}, {"date": "1992-10-22", "close": 0.22, "volume": null}, {"date": "1992-10-23", "close": 0.22, "volume": null}, {"date": "1992-10-26", "close": 0.22, "volume": 2500.0}, {"date": "1992-10-27", "close": 0.22, "volume": null}, {"date": "1992-10-28", "close": 0.22, "volume": null}, {"date": "1992-10-29", "close": 0.22, "volume": 2000.0}, {"date": "1992-10-30", "close": 0.22, "volume": null}, {"date": "1992-11-02", "close": 0.22, "volume": null}, {"date": "1992-11-03", "close": 0.22, "volume": null}, {"date": "1992-11-04", "close": 0.22, "volume": null}, {"date": "1992-11-05", "close": 0.22, "volume": null}, {"date": "1992-11-06", "close": 0.22, "volume": null}, {"date": "1992-11-09", "close": 0.22, "volume": null}, {"date": "1992-11-10", "close": 0.22, "volume": null}, {"date": "1992-11-11", "close": 0.22, "volume": null}, {"date": "1992-11-12", "close": 0.22, "volume": null}, {"date": "1992-11-13", "close": 0.22, "volume": null}, {"date": "1992-11-16", "close": 0.22, "volume": null}, {"date": "1992-11-17", "close": 0.22, "volume": null}, {"date": "1992-11-18", "close": 0.22, "volume": null}, {"date": "1992-11-19", "close": 0.22, "volume": null}, {"date": "1992-11-20", "close": 0.22, "volume": null}, {"date": "1992-11-23", "close": 0.22, "volume": null}, {"date": "1992-11-24", "close": 0.22, "volume": null}, {"date": "1992-11-25", "close": 0.22, "volume": null}, {"date": "1992-11-26", "close": 0.22, "volume": null}, {"date": "1992-11-27", "close": 0.22, "volume": 2000.0}, {"date": "1992-11-30", "close": 0.22, "volume": null}, {"date": "1992-12-01", "close": 0.22, "volume": null}, {"date": "1992-12-02", "close": 0.22, "volume": null}, {"date": "1992-12-03", "close": 0.22, "volume": null}, {"date": "1992-12-04", "close": 0.22, "volume": null}, {"date": "1992-12-07", "close": 0.22, "volume": null}, {"date": "1992-12-08", "close": 0.22, "volume": null}, {"date": "1992-12-09", "close": 0.22, "volume": null}, {"date": "1992-12-10", "close": 0.22, "volume": null}, {"date": "1992-12-11", "close": 0.22, "volume": null}, {"date": "1992-12-14", "close": 0.22, "volume": null}, {"date": "1992-12-15", "close": 0.22, "volume": null}, {"date": "1992-12-16", "close": 0.22, "volume": null}, {"date": "1992-12-17", "close": 0.22, "volume": null}, {"date": "1992-12-18", "close": 0.22, "volume": null}, {"date": "1992-12-21", "close": 0.22, "volume": null}, {"date": "1992-12-22", "close": 0.22, "volume": null}, {"date": "1992-12-23", "close": 0.22, "volume": null}, {"date": "1992-12-24", "close": 0.22, "volume": null}, {"date": "1992-12-25", "close": 0.22, "volume": null}, {"date": "1992-12-28", "close": 0.22, "volume": null}, {"date": "1992-12-29", "close": 0.22, "volume": null}, {"date": "1992-12-30", "close": 0.22, "volume": null}, {"date": "1992-12-31", "close": 0.22, "volume": null}, {"date": "1993-01-01", "close": 0.22, "volume": null}, {"date": "1993-01-04", "close": 0.22, "volume": null}, {"date": "1993-01-05", "close": 0.22, "volume": null}, {"date": "1993-01-06", "close": 0.22, "volume": null}, {"date": "1993-01-07", "close": 0.22, "volume": null}, {"date": "1993-01-08", "close": 0.22, "volume": null}, {"date": "1993-01-11", "close": 0.22, "volume": null}, {"date": "1993-01-12", "close": 0.22, "volume": null}, {"date": "1993-01-13", "close": 0.22, "volume": null}, {"date": "1993-01-14", "close": 0.22, "volume": null}, {"date": "1993-01-15", "close": 0.22, "volume": null}, {"date": "1993-01-18", "close": 0.22, "volume": null}, {"date": "1993-01-19", "close": 0.22, "volume": null}, {"date": "1993-01-20", "close": 0.22, "volume": null}, {"date": "1993-01-21", "close": 0.22, "volume": null}, {"date": "1993-01-22", "close": 0.22, "volume": null}, {"date": "1993-01-25", "close": 0.22, "volume": null}, {"date": "1993-01-26", "close": 0.22, "volume": null}, {"date": "1993-01-27", "close": 0.22, "volume": null}, {"date": "1993-01-28", "close": 0.22, "volume": null}, {"date": "1993-01-29", "close": 0.22, "volume": null}, {"date": "1993-02-01", "close": 0.22, "volume": null}, {"date": "1993-02-02", "close": 0.22, "volume": null}, {"date": "1993-02-03", "close": 0.22, "volume": null}, {"date": "1993-02-04", "close": 0.22, "volume": null}, {"date": "1993-02-05", "close": 0.22, "volume": null}, {"date": "1993-02-08", "close": 0.22, "volume": null}, {"date": "1993-02-09", "close": 0.22, "volume": null}, {"date": "1993-02-10", "close": 0.22, "volume": null}, {"date": "1993-02-11", "close": 0.22, "volume": null}, {"date": "1993-02-12", "close": 0.22, "volume": null}, {"date": "1993-02-15", "close": 0.22, "volume": null}, {"date": "1993-02-16", "close": 0.22, "volume": null}, {"date": "1993-02-17", "close": 0.22, "volume": null}, {"date": "1993-02-18", "close": 0.22, "volume": null}, {"date": "1993-02-19", "close": 0.22, "volume": null}, {"date": "1993-02-22", "close": 0.22, "volume": null}, {"date": "1993-02-23", "close": 0.22, "volume": null}, {"date": "1993-02-24", "close": 0.22, "volume": null}, {"date": "1993-02-25", "close": 0.22, "volume": null}, {"date": "1993-02-26", "close": 0.22, "volume": null}, {"date": "1993-03-01", "close": 0.22, "volume": null}, {"date": "1993-03-02", "close": 0.22, "volume": null}, {"date": "1993-03-03", "close": 0.22, "volume": null}, {"date": "1993-03-04", "close": 0.22, "volume": null}, {"date": "1993-03-05", "close": 0.22, "volume": null}, {"date": "1993-03-08", "close": 0.22, "volume": null}, {"date": "1993-03-09", "close": 0.22, "volume": null}, {"date": "1993-03-10", "close": 0.22, "volume": null}, {"date": "1993-03-11", "close": 0.22, "volume": null}, {"date": "1993-03-12", "close": 0.22, "volume": null}, {"date": "1993-03-15", "close": 0.22, "volume": null}, {"date": "1993-03-16", "close": 0.22, "volume": null}, {"date": "1993-03-17", "close": 0.22, "volume": null}, {"date": "1993-03-18", "close": 0.22, "volume": null}, {"date": "1993-03-19", "close": 0.22, "volume": null}, {"date": "1993-03-22", "close": 0.22, "volume": null}, {"date": "1993-03-23", "close": 0.22, "volume": null}, {"date": "1993-03-24", "close": 0.22, "volume": null}, {"date": "1993-03-25", "close": 0.22, "volume": null}, {"date": "1993-03-26", "close": 0.22, "volume": null}, {"date": "1993-03-29", "close": 0.22, "volume": null}, {"date": "1993-03-30", "close": 0.22, "volume": null}, {"date": "1993-03-31", "close": 0.22, "volume": null}, {"date": "1993-04-01", "close": 0.22, "volume": null}, {"date": "1993-04-02", "close": 0.22, "volume": null}, {"date": "1993-04-05", "close": 0.22, "volume": null}, {"date": "1993-04-06", "close": 0.22, "volume": null}, {"date": "1993-04-07", "close": 0.22, "volume": null}, {"date": "1993-04-08", "close": 0.22, "volume": null}, {"date": "1993-04-09", "close": 0.22, "volume": null}, {"date": "1993-04-12", "close": 0.22, "volume": null}, {"date": "1993-04-13", "close": 0.22, "volume": null}, {"date": "1993-04-14", "close": 0.22, "volume": null}, {"date": "1993-04-15", "close": 0.22, "volume": null}, {"date": "1993-04-16", "close": 0.22, "volume": null}, {"date": "1993-04-19", "close": 0.22, "volume": null}, {"date": "1993-04-20", "close": 0.22, "volume": null}, {"date": "1993-04-21", "close": 0.22, "volume": null}, {"date": "1993-04-22", "close": 0.22, "volume": null}, {"date": "1993-04-23", "close": 0.22, "volume": null}, {"date": "1993-04-26", "close": 0.22, "volume": null}, {"date": "1993-04-27", "close": 0.22, "volume": null}, {"date": "1993-04-28", "close": 0.22, "volume": null}, {"date": "1993-04-29", "close": 0.22, "volume": null}, {"date": "1993-04-30", "close": 0.22, "volume": null}, {"date": "1993-05-03", "close": 0.22, "volume": null}, {"date": "1993-05-04", "close": 0.22, "volume": null}, {"date": "1993-05-05", "close": 0.22, "volume": null}, {"date": "1993-05-06", "close": 0.22, "volume": null}, {"date": "1993-05-07", "close": 0.22, "volume": null}, {"date": "1993-05-10", "close": 0.22, "volume": null}, {"date": "1993-05-11", "close": 0.22, "volume": null}, {"date": "1993-05-12", "close": 0.22, "volume": null}, {"date": "1993-05-13", "close": 0.22, "volume": null}, {"date": "1993-05-14", "close": 0.22, "volume": null}, {"date": "1993-05-17", "close": 0.22, "volume": null}, {"date": "1993-05-18", "close": 0.22, "volume": null}, {"date": "1993-05-19", "close": 0.22, "volume": null}, {"date": "1993-05-20", "close": 0.22, "volume": null}, {"date": "1993-05-21", "close": 0.25, "volume": 10000.0}, {"date": "1993-05-24", "close": 0.25, "volume": null}, {"date": "1993-05-25", "close": 0.25, "volume": null}, {"date": "1993-05-26", "close": 0.25, "volume": null}, {"date": "1993-05-27", "close": 0.25, "volume": null}, {"date": "1993-05-28", "close": 0.25, "volume": null}, {"date": "1993-05-31", "close": 0.25, "volume": null}, {"date": "1993-06-01", "close": 0.25, "volume": null}, {"date": "1993-06-02", "close": 0.25, "volume": null}, {"date": "1993-06-03", "close": 0.25, "volume": null}, {"date": "1993-06-04", "close": 0.25, "volume": null}, {"date": "1993-06-07", "close": 0.25, "volume": null}, {"date": "1993-06-08", "close": 0.25, "volume": null}, {"date": "1993-06-09", "close": 0.25, "volume": null}, {"date": "1993-06-10", "close": 0.25, "volume": null}, {"date": "1993-06-11", "close": 0.25, "volume": null}, {"date": "1993-06-14", "close": 0.25, "volume": null}, {"date": "1993-06-15", "close": 0.25, "volume": null}, {"date": "1993-06-16", "close": 0.25, "volume": null}, {"date": "1993-06-17", "close": 0.25, "volume": null}, {"date": "1993-06-18", "close": 0.25, "volume": null}, {"date": "1993-06-21", "close": 0.25, "volume": null}, {"date": "1993-06-22", "close": 0.25, "volume": null}, {"date": "1993-06-23", "close": 0.25, "volume": null}, {"date": "1993-06-24", "close": 0.25, "volume": null}, {"date": "1993-06-25", "close": 0.25, "volume": null}, {"date": "1993-06-28", "close": 0.25, "volume": null}, {"date": "1993-06-29", "close": 0.25, "volume": null}, {"date": "1993-06-30", "close": 0.25, "volume": null}, {"date": "1993-07-01", "close": 0.25, "volume": null}, {"date": "1993-07-02", "close": 0.25, "volume": null}, {"date": "1993-07-05", "close": 0.25, "volume": null}, {"date": "1993-07-06", "close": 0.25, "volume": null}, {"date": "1993-07-07", "close": 0.25, "volume": null}, {"date": "1993-07-08", "close": 0.25, "volume": null}, {"date": "1993-07-09", "close": 0.25, "volume": null}, {"date": "1993-07-12", "close": 0.25, "volume": null}, {"date": "1993-07-13", "close": 0.25, "volume": null}, {"date": "1993-07-14", "close": 0.25, "volume": null}, {"date": "1993-07-15", "close": 0.25, "volume": null}, {"date": "1993-07-16", "close": 0.25, "volume": null}, {"date": "1993-07-19", "close": 0.25, "volume": null}, {"date": "1993-07-20", "close": 0.25, "volume": null}, {"date": "1993-07-21", "close": 0.25, "volume": null}, {"date": "1993-07-22", "close": 0.25, "volume": null}, {"date": "1993-07-23", "close": 0.25, "volume": null}, {"date": "1993-07-26", "close": 0.25, "volume": null}, {"date": "1993-07-27", "close": 0.25, "volume": null}, {"date": "1993-07-28", "close": 0.25, "volume": null}, {"date": "1993-07-29", "close": 0.25, "volume": null}, {"date": "1993-07-30", "close": 0.25, "volume": null}, {"date": "1993-08-02", "close": 0.25, "volume": null}, {"date": "1993-08-03", "close": 0.25, "volume": null}, {"date": "1993-08-04", "close": 0.25, "volume": null}, {"date": "1993-08-05", "close": 0.25, "volume": null}, {"date": "1993-08-06", "close": 0.25, "volume": null}, {"date": "1993-08-09", "close": 0.25, "volume": 1700.0}, {"date": "1993-08-10", "close": 0.25, "volume": null}, {"date": "1993-08-11", "close": 0.25, "volume": null}, {"date": "1993-08-12", "close": 0.25, "volume": null}, {"date": "1993-08-13", "close": 0.25, "volume": 700.0}, {"date": "1993-08-16", "close": 0.25, "volume": null}, {"date": "1993-08-17", "close": 0.25, "volume": null}, {"date": "1993-08-18", "close": 0.25, "volume": null}, {"date": "1993-08-19", "close": 0.25, "volume": null}, {"date": "1993-08-20", "close": 0.25, "volume": null}, {"date": "1993-08-23", "close": 0.25, "volume": 1300.0}, {"date": "1993-08-24", "close": 0.25, "volume": null}, {"date": "1993-08-25", "close": 0.25, "volume": null}, {"date": "1993-08-26", "close": 0.25, "volume": null}, {"date": "1993-08-27", "close": 0.25, "volume": null}, {"date": "1993-08-30", "close": 0.18, "volume": 2000.0}, {"date": "1993-08-31", "close": 0.18, "volume": 2000.0}, {"date": "1993-09-01", "close": 0.18, "volume": 4000.0}, {"date": "1993-09-02", "close": 0.18, "volume": 500.0}, {"date": "1993-09-03", "close": 0.18, "volume": null}, {"date": "1993-09-06", "close": 0.18, "volume": null}, {"date": "1993-09-07", "close": 0.18, "volume": null}, {"date": "1993-09-08", "close": 0.16, "volume": 3500.0}, {"date": "1993-09-09", "close": 0.16, "volume": null}, {"date": "1993-09-10", "close": 0.18, "volume": 2000.0}, {"date": "1993-09-13", "close": 0.18, "volume": null}, {"date": "1993-09-14", "close": 0.18, "volume": null}, {"date": "1993-09-15", "close": 0.18, "volume": null}, {"date": "1993-09-16", "close": 0.18, "volume": null}, {"date": "1993-09-17", "close": 0.18, "volume": null}, {"date": "1993-09-20", "close": 0.18, "volume": null}, {"date": "1993-09-21", "close": 0.18, "volume": null}, {"date": "1993-09-22", "close": 0.18, "volume": null}, {"date": "1993-09-23", "close": 0.18, "volume": null}, {"date": "1993-09-24", "close": 0.18, "volume": null}, {"date": "1993-09-27", "close": 0.18, "volume": null}, {"date": "1993-09-28", "close": 0.18, "volume": null}, {"date": "1993-09-29", "close": 0.18, "volume": null}, {"date": "1993-09-30", "close": 0.18, "volume": null}, {"date": "1993-10-01", "close": 0.18, "volume": null}, {"date": "1993-10-04", "close": 0.18, "volume": null}, {"date": "1993-10-05", "close": 0.18, "volume": null}, {"date": "1993-10-06", "close": 0.18, "volume": 138000.0}, {"date": "1993-10-07", "close": 0.18, "volume": null}, {"date": "1993-10-08", "close": 0.18, "volume": null}, {"date": "1993-10-11", "close": 0.18, "volume": null}, {"date": "1993-10-12", "close": 0.18, "volume": null}, {"date": "1993-10-13", "close": 0.18, "volume": null}, {"date": "1993-10-14", "close": 0.18, "volume": null}, {"date": "1993-10-15", "close": 0.18, "volume": null}, {"date": "1993-10-18", "close": 0.18, "volume": null}, {"date": "1993-10-19", "close": 0.18, "volume": null}, {"date": "1993-10-20", "close": 0.17, "volume": 2200.0}, {"date": "1993-10-21", "close": 0.17, "volume": null}, {"date": "1993-10-22", "close": 0.17, "volume": null}, {"date": "1993-10-25", "close": 0.17, "volume": null}, {"date": "1993-10-26", "close": 0.17, "volume": null}, {"date": "1993-10-27", "close": 0.17, "volume": null}, {"date": "1993-10-28", "close": 0.17, "volume": null}, {"date": "1993-10-29", "close": 0.17, "volume": null}, {"date": "1993-11-01", "close": 0.22, "volume": 150000.0}, {"date": "1993-11-02", "close": 0.22, "volume": null}, {"date": "1993-11-03", "close": 0.22, "volume": null}, {"date": "1993-11-04", "close": 0.22, "volume": null}, {"date": "1993-11-05", "close": 0.22, "volume": null}, {"date": "1993-11-08", "close": 0.22, "volume": null}, {"date": "1993-11-09", "close": 0.22, "volume": 24000.0}, {"date": "1993-11-10", "close": 0.22, "volume": null}, {"date": "1993-11-11", "close": 0.22, "volume": null}, {"date": "1993-11-12", "close": 0.22, "volume": null}, {"date": "1993-11-15", "close": 0.22, "volume": null}, {"date": "1993-11-16", "close": 0.22, "volume": null}, {"date": "1993-11-17", "close": 0.22, "volume": null}, {"date": "1993-11-18", "close": 0.22, "volume": null}, {"date": "1993-11-19", "close": 0.22, "volume": null}, {"date": "1993-11-22", "close": 0.17, "volume": 2200.0}, {"date": "1993-11-23", "close": 0.17, "volume": null}, {"date": "1993-11-24", "close": 0.17, "volume": null}, {"date": "1993-11-25", "close": 0.17, "volume": null}, {"date": "1993-11-26", "close": 0.17, "volume": null}, {"date": "1993-11-29", "close": 0.17, "volume": null}, {"date": "1993-11-30", "close": 0.17, "volume": null}, {"date": "1993-12-01", "close": 0.17, "volume": null}, {"date": "1993-12-02", "close": 0.17, "volume": null}, {"date": "1993-12-03", "close": 0.17, "volume": null}, {"date": "1993-12-06", "close": 0.17, "volume": null}, {"date": "1993-12-07", "close": 0.17, "volume": null}, {"date": "1993-12-08", "close": 0.17, "volume": null}, {"date": "1993-12-09", "close": 0.17, "volume": null}, {"date": "1993-12-10", "close": 0.17, "volume": null}, {"date": "1993-12-13", "close": 0.17, "volume": null}, {"date": "1993-12-14", "close": 0.17, "volume": null}, {"date": "1993-12-15", "close": 0.17, "volume": null}, {"date": "1993-12-16", "close": 0.17, "volume": null}, {"date": "1993-12-17", "close": 0.17, "volume": null}, {"date": "1993-12-20", "close": 0.17, "volume": null}, {"date": "1993-12-21", "close": 0.17, "volume": null}, {"date": "1993-12-22", "close": 0.17, "volume": null}, {"date": "1993-12-23", "close": 0.17, "volume": null}, {"date": "1993-12-24", "close": 0.17, "volume": null}, {"date": "1993-12-27", "close": 0.17, "volume": null}, {"date": "1993-12-28", "close": 0.17, "volume": null}, {"date": "1993-12-29", "close": 0.17, "volume": null}, {"date": "1993-12-30", "close": 0.17, "volume": null}, {"date": "1993-12-31", "close": 0.17, "volume": null}, {"date": "1994-01-03", "close": 0.17, "volume": null}, {"date": "1994-01-04", "close": 0.17, "volume": null}, {"date": "1994-01-05", "close": 0.17, "volume": 200.0}, {"date": "1994-01-06", "close": 0.17, "volume": null}, {"date": "1994-01-07", "close": 0.17, "volume": null}, {"date": "1994-01-10", "close": 0.17, "volume": null}, {"date": "1994-01-11", "close": 0.17, "volume": null}, {"date": "1994-01-12", "close": 0.17, "volume": null}, {"date": "1994-01-13", "close": 0.17, "volume": null}, {"date": "1994-01-14", "close": 0.17, "volume": null}, {"date": "1994-01-17", "close": 0.17, "volume": null}, {"date": "1994-01-18", "close": 0.17, "volume": null}, {"date": "1994-01-19", "close": 0.17, "volume": null}, {"date": "1994-01-20", "close": 0.17, "volume": null}, {"date": "1994-01-21", "close": 0.17, "volume": null}, {"date": "1994-01-24", "close": 0.17, "volume": null}, {"date": "1994-01-25", "close": 0.17, "volume": null}, {"date": "1994-01-26", "close": 0.17, "volume": null}, {"date": "1994-01-27", "close": 0.17, "volume": 11800.0}, {"date": "1994-01-28", "close": 0.17, "volume": null}, {"date": "1994-01-31", "close": 0.16, "volume": 8800.0}, {"date": "1994-02-01", "close": 0.16, "volume": null}, {"date": "1994-02-02", "close": 0.16, "volume": null}, {"date": "1994-02-03", "close": 0.16, "volume": null}, {"date": "1994-02-04", "close": 0.16, "volume": null}, {"date": "1994-02-07", "close": 0.16, "volume": null}, {"date": "1994-02-08", "close": 0.16, "volume": null}, {"date": "1994-02-09", "close": 0.16, "volume": null}, {"date": "1994-02-10", "close": 0.2, "volume": 115000.0}, {"date": "1994-02-11", "close": 0.2, "volume": null}, {"date": "1994-02-14", "close": 0.2, "volume": null}, {"date": "1994-02-15", "close": 0.2, "volume": null}, {"date": "1994-02-16", "close": 0.2, "volume": null}, {"date": "1994-02-17", "close": 0.24, "volume": 50000.0}, {"date": "1994-02-18", "close": 0.24, "volume": 56000.0}, {"date": "1994-02-21", "close": 0.24, "volume": null}, {"date": "1994-02-22", "close": 0.24, "volume": null}, {"date": "1994-02-23", "close": 0.24, "volume": null}, {"date": "1994-02-24", "close": 0.24, "volume": null}, {"date": "1994-02-25", "close": 0.24, "volume": null}, {"date": "1994-02-28", "close": 0.24, "volume": null}, {"date": "1994-03-01", "close": 0.22, "volume": 22000.0}, {"date": "1994-03-02", "close": 0.22, "volume": null}, {"date": "1994-03-03", "close": 0.22, "volume": null}, {"date": "1994-03-04", "close": 0.22, "volume": null}, {"date": "1994-03-07", "close": 0.22, "volume": null}, {"date": "1994-03-08", "close": 0.22, "volume": null}, {"date": "1994-03-09", "close": 0.22, "volume": null}, {"date": "1994-03-10", "close": 0.22, "volume": null}, {"date": "1994-03-11", "close": 0.22, "volume": null}, {"date": "1994-03-14", "close": 0.22, "volume": null}, {"date": "1994-03-15", "close": 0.22, "volume": null}, {"date": "1994-03-16", "close": 0.22, "volume": null}, {"date": "1994-03-17", "close": 0.22, "volume": null}, {"date": "1994-03-18", "close": 0.22, "volume": null}, {"date": "1994-03-21", "close": 0.22, "volume": 8000.0}, {"date": "1994-03-22", "close": 0.22, "volume": null}, {"date": "1994-03-23", "close": 0.22, "volume": null}, {"date": "1994-03-24", "close": 0.22, "volume": 14000.0}, {"date": "1994-03-25", "close": 0.22, "volume": null}, {"date": "1994-03-28", "close": 0.22, "volume": 3400.0}, {"date": "1994-03-29", "close": 0.22, "volume": null}, {"date": "1994-03-30", "close": 0.22, "volume": null}, {"date": "1994-03-31", "close": 0.22, "volume": null}, {"date": "1994-04-01", "close": 0.22, "volume": null}, {"date": "1994-04-04", "close": 0.22, "volume": null}, {"date": "1994-04-05", "close": 0.22, "volume": null}, {"date": "1994-04-06", "close": 0.22, "volume": null}, {"date": "1994-04-07", "close": 0.22, "volume": null}, {"date": "1994-04-08", "close": 0.22, "volume": null}, {"date": "1994-04-11", "close": 0.22, "volume": null}, {"date": "1994-04-12", "close": 0.22, "volume": null}, {"date": "1994-04-13", "close": 0.22, "volume": null}, {"date": "1994-04-14", "close": 0.22, "volume": null}, {"date": "1994-04-15", "close": 0.22, "volume": null}, {"date": "1994-04-18", "close": 0.22, "volume": null}, {"date": "1994-04-19", "close": 0.22, "volume": null}, {"date": "1994-04-20", "close": 0.22, "volume": null}, {"date": "1994-04-21", "close": 0.22, "volume": null}, {"date": "1994-04-22", "close": 0.22, "volume": null}, {"date": "1994-04-25", "close": 0.22, "volume": null}, {"date": "1994-04-26", "close": 0.22, "volume": null}, {"date": "1994-04-27", "close": 0.22, "volume": null}, {"date": "1994-04-28", "close": 0.22, "volume": null}, {"date": "1994-04-29", "close": 0.22, "volume": null}, {"date": "1994-05-02", "close": 0.22, "volume": null}, {"date": "1994-05-03", "close": 0.22, "volume": null}, {"date": "1994-05-04", "close": 0.22, "volume": null}, {"date": "1994-05-05", "close": 0.22, "volume": null}, {"date": "1994-05-06", "close": 0.22, "volume": null}, {"date": "1994-05-09", "close": 0.22, "volume": null}, {"date": "1994-05-10", "close": 0.22, "volume": null}, {"date": "1994-05-11", "close": 0.22, "volume": null}, {"date": "1994-05-12", "close": 0.22, "volume": null}, {"date": "1994-05-13", "close": 0.22, "volume": null}, {"date": "1994-05-16", "close": 0.22, "volume": null}, {"date": "1994-05-17", "close": 0.22, "volume": null}, {"date": "1994-05-18", "close": 0.22, "volume": null}, {"date": "1994-05-19", "close": 0.22, "volume": null}, {"date": "1994-05-20", "close": 0.22, "volume": null}, {"date": "1994-05-23", "close": 0.22, "volume": null}, {"date": "1994-05-24", "close": 0.22, "volume": null}, {"date": "1994-05-25", "close": 0.22, "volume": null}, {"date": "1994-05-26", "close": 0.22, "volume": null}, {"date": "1994-05-27", "close": 0.22, "volume": null}, {"date": "1994-05-30", "close": 0.22, "volume": null}, {"date": "1994-05-31", "close": 0.22, "volume": null}, {"date": "1994-06-01", "close": 0.22, "volume": null}, {"date": "1994-06-02", "close": 0.22, "volume": null}, {"date": "1994-06-03", "close": 0.22, "volume": null}, {"date": "1994-06-06", "close": 0.22, "volume": null}, {"date": "1994-06-07", "close": 0.22, "volume": null}, {"date": "1994-06-08", "close": 0.22, "volume": null}, {"date": "1994-06-09", "close": 0.22, "volume": null}, {"date": "1994-06-10", "close": 0.22, "volume": null}, {"date": "1994-06-13", "close": 0.22, "volume": null}, {"date": "1994-06-14", "close": 0.22, "volume": null}, {"date": "1994-06-15", "close": 0.22, "volume": null}, {"date": "1994-06-16", "close": 0.22, "volume": 1200.0}, {"date": "1994-06-17", "close": 0.22, "volume": null}, {"date": "1994-06-20", "close": 0.22, "volume": null}, {"date": "1994-06-21", "close": 0.22, "volume": null}, {"date": "1994-06-22", "close": 0.22, "volume": null}, {"date": "1994-06-23", "close": 0.22, "volume": 200.0}, {"date": "1994-06-24", "close": 0.22, "volume": null}, {"date": "1994-06-27", "close": 0.22, "volume": 26000.0}, {"date": "1994-06-28", "close": 0.22, "volume": null}, {"date": "1994-06-29", "close": 0.22, "volume": null}, {"date": "1994-06-30", "close": 0.22, "volume": null}, {"date": "1994-07-01", "close": 0.22, "volume": null}, {"date": "1994-07-04", "close": 0.22, "volume": null}, {"date": "1994-07-05", "close": 0.22, "volume": null}, {"date": "1994-07-06", "close": 0.22, "volume": null}, {"date": "1994-07-07", "close": 0.22, "volume": null}, {"date": "1994-07-08", "close": 0.22, "volume": null}, {"date": "1994-07-11", "close": 0.22, "volume": 8000.0}, {"date": "1994-07-12", "close": 0.22, "volume": null}, {"date": "1994-07-13", "close": 0.22, "volume": null}, {"date": "1994-07-14", "close": 0.22, "volume": null}, {"date": "1994-07-15", "close": 0.22, "volume": null}, {"date": "1994-07-18", "close": 0.22, "volume": null}, {"date": "1994-07-19", "close": 0.18, "volume": 2000.0}, {"date": "1994-07-20", "close": 0.18, "volume": null}, {"date": "1994-07-21", "close": 0.18, "volume": null}, {"date": "1994-07-22", "close": 0.18, "volume": null}, {"date": "1994-07-25", "close": 0.18, "volume": null}, {"date": "1994-07-26", "close": 0.18, "volume": null}, {"date": "1994-07-27", "close": 0.18, "volume": null}, {"date": "1994-07-28", "close": 0.18, "volume": null}, {"date": "1994-07-29", "close": 0.18, "volume": null}, {"date": "1994-08-01", "close": 0.18, "volume": null}, {"date": "1994-08-02", "close": 0.18, "volume": null}, {"date": "1994-08-03", "close": 0.18, "volume": null}, {"date": "1994-08-04", "close": 0.18, "volume": null}, {"date": "1994-08-05", "close": 0.2, "volume": 6000.0}, {"date": "1994-08-08", "close": 0.2, "volume": null}, {"date": "1994-08-09", "close": 0.2, "volume": null}, {"date": "1994-08-10", "close": 0.2, "volume": null}, {"date": "1994-08-11", "close": 0.2, "volume": null}, {"date": "1994-08-12", "close": 0.2, "volume": null}, {"date": "1994-08-15", "close": 0.2, "volume": null}, {"date": "1994-08-16", "close": 0.2, "volume": null}, {"date": "1994-08-17", "close": 0.2, "volume": null}, {"date": "1994-08-18", "close": 0.2, "volume": null}, {"date": "1994-08-19", "close": 0.2, "volume": null}, {"date": "1994-08-22", "close": 0.2, "volume": null}, {"date": "1994-08-23", "close": 0.2, "volume": null}, {"date": "1994-08-24", "close": 0.2, "volume": null}, {"date": "1994-08-25", "close": 0.2, "volume": null}, {"date": "1994-08-26", "close": 0.2, "volume": null}, {"date": "1994-08-29", "close": 0.2, "volume": null}, {"date": "1994-08-30", "close": 0.2, "volume": null}, {"date": "1994-08-31", "close": 0.2, "volume": null}, {"date": "1994-09-01", "close": 0.2, "volume": null}, {"date": "1994-09-02", "close": 0.2, "volume": null}, {"date": "1994-09-05", "close": 0.2, "volume": null}, {"date": "1994-09-06", "close": 0.2, "volume": 2700.0}, {"date": "1994-09-07", "close": 0.2, "volume": null}, {"date": "1994-09-08", "close": 0.2, "volume": null}, {"date": "1994-09-09", "close": 0.2, "volume": null}, {"date": "1994-09-12", "close": 0.2, "volume": null}, {"date": "1994-09-13", "close": 0.2, "volume": null}, {"date": "1994-09-14", "close": 0.2, "volume": null}, {"date": "1994-09-15", "close": 0.2, "volume": null}, {"date": "1994-09-16", "close": 0.2, "volume": null}, {"date": "1994-09-19", "close": 0.2, "volume": null}, {"date": "1994-09-20", "close": 0.2, "volume": null}, {"date": "1994-09-21", "close": 0.2, "volume": null}, {"date": "1994-09-22", "close": 0.2, "volume": null}, {"date": "1994-09-23", "close": 0.2, "volume": null}, {"date": "1994-09-26", "close": 0.2, "volume": null}, {"date": "1994-09-27", "close": 0.2, "volume": null}, {"date": "1994-09-28", "close": 0.2, "volume": null}, {"date": "1994-09-29", "close": 0.2, "volume": null}, {"date": "1994-09-30", "close": 0.2, "volume": null}, {"date": "1994-10-03", "close": 0.2, "volume": null}, {"date": "1994-10-04", "close": 0.2, "volume": 1900.0}, {"date": "1994-10-05", "close": 0.2, "volume": 2000.0}, {"date": "1994-10-06", "close": 0.2, "volume": 2000.0}, {"date": "1994-10-07", "close": 0.2, "volume": null}, {"date": "1994-10-10", "close": 0.2, "volume": 1000.0}, {"date": "1994-10-11", "close": 0.2, "volume": null}, {"date": "1994-10-12", "close": 0.2, "volume": null}, {"date": "1994-10-13", "close": 0.2, "volume": null}, {"date": "1994-10-14", "close": 0.2, "volume": null}, {"date": "1994-10-17", "close": 0.2, "volume": null}, {"date": "1994-10-18", "close": 0.2, "volume": null}, {"date": "1994-10-19", "close": 0.2, "volume": null}, {"date": "1994-10-20", "close": 0.2, "volume": null}, {"date": "1994-10-21", "close": 0.2, "volume": null}, {"date": "1994-10-24", "close": 0.2, "volume": null}, {"date": "1994-10-25", "close": 0.2, "volume": null}, {"date": "1994-10-26", "close": 0.2, "volume": null}, {"date": "1994-10-27", "close": 0.2, "volume": null}, {"date": "1994-10-28", "close": 0.19, "volume": 2500.0}, {"date": "1994-10-31", "close": 0.19, "volume": null}, {"date": "1994-11-01", "close": 0.19, "volume": null}, {"date": "1994-11-02", "close": 0.19, "volume": 4500.0}, {"date": "1994-11-03", "close": 0.19, "volume": 9500.0}, {"date": "1994-11-04", "close": 0.19, "volume": null}, {"date": "1994-11-07", "close": 0.19, "volume": 2600.0}, {"date": "1994-11-08", "close": 0.19, "volume": null}, {"date": "1994-11-09", "close": 0.19, "volume": null}, {"date": "1994-11-10", "close": 0.19, "volume": null}, {"date": "1994-11-11", "close": 0.19, "volume": null}, {"date": "1994-11-14", "close": 0.19, "volume": null}, {"date": "1994-11-15", "close": 0.19, "volume": null}, {"date": "1994-11-16", "close": 0.19, "volume": null}, {"date": "1994-11-17", "close": 0.19, "volume": null}, {"date": "1994-11-18", "close": 0.19, "volume": null}, {"date": "1994-11-21", "close": 0.19, "volume": null}, {"date": "1994-11-22", "close": 0.19, "volume": null}, {"date": "1994-11-23", "close": 0.19, "volume": null}, {"date": "1994-11-24", "close": 0.19, "volume": null}, {"date": "1994-11-25", "close": 0.19, "volume": null}, {"date": "1994-11-28", "close": 0.19, "volume": null}, {"date": "1994-11-29", "close": 0.19, "volume": null}, {"date": "1994-11-30", "close": 0.19, "volume": null}, {"date": "1994-12-01", "close": 0.19, "volume": null}, {"date": "1994-12-02", "close": 0.19, "volume": null}, {"date": "1994-12-05", "close": 0.19, "volume": 300.0}, {"date": "1994-12-06", "close": 0.19, "volume": null}, {"date": "1994-12-07", "close": 0.19, "volume": null}, {"date": "1994-12-08", "close": 0.19, "volume": null}, {"date": "1994-12-09", "close": 0.19, "volume": null}, {"date": "1994-12-12", "close": 0.19, "volume": null}, {"date": "1994-12-13", "close": 0.19, "volume": null}, {"date": "1994-12-14", "close": 0.19, "volume": 2000.0}, {"date": "1994-12-15", "close": 0.19, "volume": null}, {"date": "1994-12-16", "close": 0.19, "volume": null}, {"date": "1994-12-19", "close": 0.19, "volume": null}, {"date": "1994-12-20", "close": 0.19, "volume": null}, {"date": "1994-12-21", "close": 0.19, "volume": null}, {"date": "1994-12-22", "close": 0.19, "volume": null}, {"date": "1994-12-23", "close": 0.19, "volume": null}, {"date": "1994-12-26", "close": 0.19, "volume": null}, {"date": "1994-12-27", "close": 0.19, "volume": null}, {"date": "1994-12-28", "close": 0.19, "volume": null}, {"date": "1994-12-29", "close": 0.19, "volume": null}, {"date": "1994-12-30", "close": 0.19, "volume": null}, {"date": "1995-01-02", "close": 0.19, "volume": null}, {"date": "1995-01-03", "close": 0.19, "volume": null}, {"date": "1995-01-04", "close": 0.19, "volume": null}, {"date": "1995-01-05", "close": 0.19, "volume": 6200.0}, {"date": "1995-01-06", "close": 0.19, "volume": null}, {"date": "1995-01-09", "close": 0.19, "volume": null}, {"date": "1995-01-10", "close": 0.19, "volume": 500.0}, {"date": "1995-01-11", "close": 0.19, "volume": 3700.0}, {"date": "1995-01-12", "close": 0.19, "volume": null}, {"date": "1995-01-13", "close": 0.19, "volume": null}, {"date": "1995-01-16", "close": 0.19, "volume": null}, {"date": "1995-01-17", "close": 0.19, "volume": null}, {"date": "1995-01-18", "close": 0.19, "volume": null}, {"date": "1995-01-19", "close": 0.19, "volume": null}, {"date": "1995-01-20", "close": 0.19, "volume": null}, {"date": "1995-01-23", "close": 0.19, "volume": null}, {"date": "1995-01-24", "close": 0.19, "volume": null}, {"date": "1995-01-25", "close": 0.19, "volume": null}, {"date": "1995-01-26", "close": 0.19, "volume": null}, {"date": "1995-01-27", "close": 0.19, "volume": null}, {"date": "1995-01-30", "close": 0.19, "volume": null}, {"date": "1995-01-31", "close": 0.19, "volume": null}, {"date": "1995-02-01", "close": 0.19, "volume": null}, {"date": "1995-02-02", "close": 0.19, "volume": null}, {"date": "1995-02-03", "close": 0.19, "volume": null}, {"date": "1995-02-06", "close": 0.19, "volume": null}, {"date": "1995-02-07", "close": 0.19, "volume": null}, {"date": "1995-02-08", "close": 0.19, "volume": null}, {"date": "1995-02-09", "close": 0.19, "volume": null}, {"date": "1995-02-10", "close": 0.19, "volume": null}, {"date": "1995-02-13", "close": 0.19, "volume": 300.0}, {"date": "1995-02-14", "close": 0.19, "volume": null}, {"date": "1995-02-15", "close": 0.19, "volume": null}, {"date": "1995-02-16", "close": 0.19, "volume": null}, {"date": "1995-02-17", "close": 0.19, "volume": null}, {"date": "1995-02-20", "close": 0.19, "volume": null}, {"date": "1995-02-21", "close": 0.19, "volume": null}, {"date": "1995-02-22", "close": 0.19, "volume": null}, {"date": "1995-02-23", "close": 0.19, "volume": null}, {"date": "1995-02-24", "close": 0.19, "volume": null}, {"date": "1995-02-27", "close": 0.19, "volume": null}, {"date": "1995-02-28", "close": 0.19, "volume": null}, {"date": "1995-03-01", "close": 0.19, "volume": null}, {"date": "1995-03-02", "close": 0.19, "volume": null}, {"date": "1995-03-03", "close": 0.19, "volume": null}, {"date": "1995-03-06", "close": 0.19, "volume": null}, {"date": "1995-03-07", "close": 0.19, "volume": null}, {"date": "1995-03-08", "close": 0.19, "volume": null}, {"date": "1995-03-09", "close": 0.19, "volume": 2500.0}, {"date": "1995-03-10", "close": 0.19, "volume": null}, {"date": "1995-03-13", "close": 0.19, "volume": null}, {"date": "1995-03-14", "close": 0.19, "volume": null}, {"date": "1995-03-15", "close": 0.19, "volume": null}, {"date": "1995-03-16", "close": 0.19, "volume": null}, {"date": "1995-03-17", "close": 0.19, "volume": null}, {"date": "1995-03-20", "close": 0.19, "volume": null}, {"date": "1995-03-21", "close": 0.19, "volume": null}, {"date": "1995-03-22", "close": 0.19, "volume": null}, {"date": "1995-03-23", "close": 0.19, "volume": null}, {"date": "1995-03-24", "close": 0.19, "volume": null}, {"date": "1995-03-27", "close": 0.19, "volume": 700.0}, {"date": "1995-03-28", "close": 0.19, "volume": null}, {"date": "1995-03-29", "close": 0.19, "volume": null}, {"date": "1995-03-30", "close": 0.19, "volume": 7000.0}, {"date": "1995-03-31", "close": 0.19, "volume": null}, {"date": "1995-04-03", "close": 0.19, "volume": null}, {"date": "1995-04-04", "close": 0.19, "volume": null}, {"date": "1995-04-05", "close": 0.19, "volume": null}, {"date": "1995-04-06", "close": 0.19, "volume": null}, {"date": "1995-04-07", "close": 0.19, "volume": null}, {"date": "1995-04-10", "close": 0.19, "volume": null}, {"date": "1995-04-11", "close": 0.19, "volume": null}, {"date": "1995-04-12", "close": 0.19, "volume": null}, {"date": "1995-04-13", "close": 0.19, "volume": null}, {"date": "1995-04-14", "close": 0.19, "volume": null}, {"date": "1995-04-17", "close": 0.19, "volume": null}, {"date": "1995-04-18", "close": 0.19, "volume": null}, {"date": "1995-04-19", "close": 0.19, "volume": null}, {"date": "1995-04-20", "close": 0.19, "volume": null}, {"date": "1995-04-21", "close": 0.19, "volume": null}, {"date": "1995-04-24", "close": 0.19, "volume": null}, {"date": "1995-04-25", "close": 0.19, "volume": null}, {"date": "1995-04-26", "close": 0.19, "volume": null}, {"date": "1995-04-27", "close": 0.19, "volume": null}, {"date": "1995-04-28", "close": 0.19, "volume": null}, {"date": "1995-05-01", "close": 0.19, "volume": null}, {"date": "1995-05-02", "close": 0.19, "volume": null}, {"date": "1995-05-03", "close": 0.19, "volume": null}, {"date": "1995-05-04", "close": 0.19, "volume": null}, {"date": "1995-05-05", "close": 0.19, "volume": 1200.0}, {"date": "1995-05-08", "close": 0.19, "volume": null}, {"date": "1995-05-09", "close": 0.19, "volume": null}, {"date": "1995-05-10", "close": 0.19, "volume": null}, {"date": "1995-05-11", "close": 0.19, "volume": null}, {"date": "1995-05-12", "close": 0.19, "volume": null}, {"date": "1995-05-15", "close": 0.19, "volume": null}, {"date": "1995-05-16", "close": 0.19, "volume": null}, {"date": "1995-05-17", "close": 0.19, "volume": null}, {"date": "1995-05-18", "close": 0.19, "volume": null}, {"date": "1995-05-19", "close": 0.19, "volume": null}, {"date": "1995-05-22", "close": 0.19, "volume": null}, {"date": "1995-05-23", "close": 0.19, "volume": null}, {"date": "1995-05-24", "close": 0.19, "volume": null}, {"date": "1995-05-25", "close": 0.19, "volume": null}, {"date": "1995-05-26", "close": 0.19, "volume": null}, {"date": "1995-05-29", "close": 0.19, "volume": null}, {"date": "1995-05-30", "close": 0.19, "volume": null}, {"date": "1995-05-31", "close": 0.19, "volume": null}, {"date": "1995-06-01", "close": 0.19, "volume": null}, {"date": "1995-06-02", "close": 0.19, "volume": null}, {"date": "1995-06-05", "close": 0.19, "volume": null}, {"date": "1995-06-06", "close": 0.19, "volume": 400.0}, {"date": "1995-06-07", "close": 0.19, "volume": null}, {"date": "1995-06-08", "close": 0.19, "volume": null}, {"date": "1995-06-09", "close": 0.19, "volume": null}, {"date": "1995-06-12", "close": 0.19, "volume": null}, {"date": "1995-06-13", "close": 0.19, "volume": null}, {"date": "1995-06-14", "close": 0.19, "volume": null}, {"date": "1995-06-15", "close": 0.19, "volume": null}, {"date": "1995-06-16", "close": 0.21, "volume": 3300.0}, {"date": "1995-06-19", "close": 0.21, "volume": null}, {"date": "1995-06-20", "close": 0.21, "volume": null}, {"date": "1995-06-21", "close": 0.21, "volume": null}, {"date": "1995-06-22", "close": 0.21, "volume": null}, {"date": "1995-06-23", "close": 0.21, "volume": null}, {"date": "1995-06-26", "close": 0.21, "volume": null}, {"date": "1995-06-27", "close": 0.21, "volume": null}, {"date": "1995-06-28", "close": 0.21, "volume": 200.0}, {"date": "1995-06-29", "close": 0.21, "volume": null}, {"date": "1995-06-30", "close": 0.21, "volume": null}, {"date": "1995-07-03", "close": 0.21, "volume": null}, {"date": "1995-07-04", "close": 0.21, "volume": null}, {"date": "1995-07-05", "close": 0.21, "volume": null}, {"date": "1995-07-06", "close": 0.21, "volume": null}, {"date": "1995-07-07", "close": 0.21, "volume": null}, {"date": "1995-07-10", "close": 0.21, "volume": null}, {"date": "1995-07-11", "close": 0.21, "volume": null}, {"date": "1995-07-12", "close": 0.21, "volume": 9300.0}, {"date": "1995-07-13", "close": 0.21, "volume": null}, {"date": "1995-07-14", "close": 0.21, "volume": null}, {"date": "1995-07-17", "close": 0.21, "volume": 2000.0}, {"date": "1995-07-18", "close": 0.21, "volume": 400.0}, {"date": "1995-07-19", "close": 0.21, "volume": null}, {"date": "1995-07-20", "close": 0.21, "volume": 9500.0}, {"date": "1995-07-21", "close": 0.21, "volume": null}, {"date": "1995-07-24", "close": 0.21, "volume": null}, {"date": "1995-07-25", "close": 0.21, "volume": null}, {"date": "1995-07-26", "close": 0.21, "volume": null}, {"date": "1995-07-27", "close": 0.21, "volume": null}, {"date": "1995-07-28", "close": 0.21, "volume": null}, {"date": "1995-07-31", "close": 0.21, "volume": null}, {"date": "1995-08-01", "close": 0.21, "volume": null}, {"date": "1995-08-02", "close": 0.21, "volume": null}, {"date": "1995-08-03", "close": 0.21, "volume": null}, {"date": "1995-08-04", "close": 0.21, "volume": null}, {"date": "1995-08-07", "close": 0.21, "volume": null}, {"date": "1995-08-08", "close": 0.21, "volume": null}, {"date": "1995-08-09", "close": 0.21, "volume": null}, {"date": "1995-08-10", "close": 0.21, "volume": null}, {"date": "1995-08-11", "close": 0.21, "volume": null}, {"date": "1995-08-14", "close": 0.21, "volume": null}, {"date": "1995-08-15", "close": 0.21, "volume": null}, {"date": "1995-08-16", "close": 0.21, "volume": null}, {"date": "1995-08-17", "close": 0.21, "volume": null}, {"date": "1995-08-18", "close": 0.21, "volume": null}, {"date": "1995-08-21", "close": 0.21, "volume": null}, {"date": "1995-08-22", "close": 0.21, "volume": null}, {"date": "1995-08-23", "close": 0.21, "volume": null}, {"date": "1995-08-24", "close": 0.21, "volume": null}, {"date": "1995-08-25", "close": 0.21, "volume": null}, {"date": "1995-08-28", "close": 0.21, "volume": null}, {"date": "1995-08-29", "close": 0.21, "volume": null}, {"date": "1995-08-30", "close": 0.21, "volume": null}, {"date": "1995-08-31", "close": 0.22, "volume": 3200.0}, {"date": "1995-09-01", "close": 0.22, "volume": null}, {"date": "1995-09-04", "close": 0.22, "volume": 1200.0}, {"date": "1995-09-05", "close": 0.22, "volume": null}, {"date": "1995-09-06", "close": 0.22, "volume": null}, {"date": "1995-09-07", "close": 0.22, "volume": null}, {"date": "1995-09-08", "close": 0.22, "volume": null}, {"date": "1995-09-11", "close": 0.22, "volume": null}, {"date": "1995-09-12", "close": 0.22, "volume": null}, {"date": "1995-09-13", "close": 0.22, "volume": null}, {"date": "1995-09-14", "close": 0.22, "volume": null}, {"date": "1995-09-15", "close": 0.22, "volume": null}, {"date": "1995-09-18", "close": 0.22, "volume": null}, {"date": "1995-09-19", "close": 0.22, "volume": null}, {"date": "1995-09-20", "close": 0.22, "volume": null}, {"date": "1995-09-21", "close": 0.22, "volume": null}, {"date": "1995-09-22", "close": 0.22, "volume": null}, {"date": "1995-09-25", "close": 0.22, "volume": null}, {"date": "1995-09-26", "close": 0.22, "volume": null}, {"date": "1995-09-27", "close": 0.22, "volume": null}, {"date": "1995-09-28", "close": 0.22, "volume": null}, {"date": "1995-09-29", "close": 0.22, "volume": null}, {"date": "1995-10-02", "close": 0.22, "volume": null}, {"date": "1995-10-03", "close": 0.22, "volume": null}, {"date": "1995-10-04", "close": 0.22, "volume": null}, {"date": "1995-10-05", "close": 0.22, "volume": null}, {"date": "1995-10-06", "close": 0.22, "volume": null}, {"date": "1995-10-09", "close": 0.22, "volume": null}, {"date": "1995-10-10", "close": 0.22, "volume": null}, {"date": "1995-10-11", "close": 0.22, "volume": null}, {"date": "1995-10-12", "close": 0.22, "volume": null}, {"date": "1995-10-13", "close": 0.22, "volume": null}, {"date": "1995-10-16", "close": 0.22, "volume": null}, {"date": "1995-10-17", "close": 0.22, "volume": null}, {"date": "1995-10-18", "close": 0.24, "volume": 2500.0}, {"date": "1995-10-19", "close": 0.25, "volume": 1700.0}, {"date": "1995-10-20", "close": 0.25, "volume": null}, {"date": "1995-10-23", "close": 0.25, "volume": null}, {"date": "1995-10-24", "close": 0.25, "volume": null}, {"date": "1995-10-25", "close": 0.3, "volume": 40000.0}, {"date": "1995-10-26", "close": 0.3, "volume": null}, {"date": "1995-10-27", "close": 0.3, "volume": null}, {"date": "1995-10-30", "close": 0.3, "volume": null}, {"date": "1995-10-31", "close": 0.3, "volume": null}, {"date": "1995-11-01", "close": 0.3, "volume": 700.0}, {"date": "1995-11-02", "close": 0.3, "volume": 1200.0}, {"date": "1995-11-03", "close": 0.3, "volume": 1200.0}, {"date": "1995-11-06", "close": 0.3, "volume": null}, {"date": "1995-11-07", "close": 0.3, "volume": null}, {"date": "1995-11-08", "close": 0.3, "volume": null}, {"date": "1995-11-09", "close": 0.28, "volume": 200.0}, {"date": "1995-11-10", "close": 0.28, "volume": null}, {"date": "1995-11-13", "close": 0.28, "volume": null}, {"date": "1995-11-14", "close": 0.28, "volume": null}, {"date": "1995-11-15", "close": 0.28, "volume": null}, {"date": "1995-11-16", "close": 0.28, "volume": null}, {"date": "1995-11-17", "close": 0.28, "volume": null}, {"date": "1995-11-20", "close": 0.28, "volume": 7800.0}, {"date": "1995-11-21", "close": 0.28, "volume": null}, {"date": "1995-11-22", "close": 0.28, "volume": null}, {"date": "1995-11-23", "close": 0.28, "volume": null}, {"date": "1995-11-24", "close": 0.28, "volume": null}, {"date": "1995-11-27", "close": 0.28, "volume": null}, {"date": "1995-11-28", "close": 0.26, "volume": 20000.0}, {"date": "1995-11-29", "close": 0.26, "volume": null}, {"date": "1995-11-30", "close": 0.26, "volume": null}, {"date": "1995-12-01", "close": 0.26, "volume": null}, {"date": "1995-12-04", "close": 0.26, "volume": null}, {"date": "1995-12-05", "close": 0.26, "volume": null}, {"date": "1995-12-06", "close": 0.26, "volume": null}, {"date": "1995-12-07", "close": 0.26, "volume": null}, {"date": "1995-12-08", "close": 0.26, "volume": null}, {"date": "1995-12-11", "close": 0.24, "volume": 700.0}, {"date": "1995-12-12", "close": 0.24, "volume": null}, {"date": "1995-12-13", "close": 0.24, "volume": null}, {"date": "1995-12-14", "close": 0.24, "volume": 500.0}, {"date": "1995-12-15", "close": 0.24, "volume": null}, {"date": "1995-12-18", "close": 0.24, "volume": null}, {"date": "1995-12-19", "close": 0.24, "volume": null}, {"date": "1995-12-20", "close": 0.24, "volume": null}, {"date": "1995-12-21", "close": 0.24, "volume": null}, {"date": "1995-12-22", "close": 0.24, "volume": null}, {"date": "1995-12-25", "close": 0.24, "volume": null}, {"date": "1995-12-26", "close": 0.24, "volume": null}, {"date": "1995-12-27", "close": 0.24, "volume": null}, {"date": "1995-12-28", "close": 0.24, "volume": null}, {"date": "1995-12-29", "close": 0.24, "volume": null}, {"date": "1996-01-01", "close": 0.24, "volume": null}, {"date": "1996-01-02", "close": 0.24, "volume": null}, {"date": "1996-01-03", "close": 0.24, "volume": null}, {"date": "1996-01-04", "close": 0.24, "volume": null}, {"date": "1996-01-05", "close": 0.24, "volume": null}, {"date": "1996-01-08", "close": 0.24, "volume": null}, {"date": "1996-01-09", "close": 0.24, "volume": null}, {"date": "1996-01-10", "close": 0.24, "volume": null}, {"date": "1996-01-11", "close": 0.24, "volume": null}, {"date": "1996-01-12", "close": 0.24, "volume": null}, {"date": "1996-01-15", "close": 0.24, "volume": 2500.0}, {"date": "1996-01-16", "close": 0.24, "volume": null}, {"date": "1996-01-17", "close": 0.24, "volume": null}, {"date": "1996-01-18", "close": 0.24, "volume": null}, {"date": "1996-01-19", "close": 0.24, "volume": null}, {"date": "1996-01-22", "close": 0.24, "volume": null}, {"date": "1996-01-23", "close": 0.24, "volume": null}, {"date": "1996-01-24", "close": 0.24, "volume": null}, {"date": "1996-01-25", "close": 0.24, "volume": null}, {"date": "1996-01-26", "close": 0.24, "volume": null}, {"date": "1996-01-29", "close": 0.24, "volume": null}, {"date": "1996-01-30", "close": 0.24, "volume": null}, {"date": "1996-01-31", "close": 0.24, "volume": null}, {"date": "1996-02-01", "close": 0.24, "volume": null}, {"date": "1996-02-02", "close": 0.24, "volume": null}, {"date": "1996-02-05", "close": 0.24, "volume": null}, {"date": "1996-02-06", "close": 0.24, "volume": null}, {"date": "1996-02-07", "close": 0.24, "volume": 900.0}, {"date": "1996-02-08", "close": 0.24, "volume": null}, {"date": "1996-02-09", "close": 0.24, "volume": 600.0}, {"date": "1996-02-12", "close": 0.24, "volume": null}, {"date": "1996-02-13", "close": 0.24, "volume": 22100.0}, {"date": "1996-02-14", "close": 0.24, "volume": null}, {"date": "1996-02-15", "close": 0.24, "volume": null}, {"date": "1996-02-16", "close": 0.24, "volume": null}, {"date": "1996-02-19", "close": 0.24, "volume": null}, {"date": "1996-02-20", "close": 0.24, "volume": null}, {"date": "1996-02-21", "close": 0.24, "volume": null}, {"date": "1996-02-22", "close": 0.24, "volume": null}, {"date": "1996-02-23", "close": 0.24, "volume": null}, {"date": "1996-02-26", "close": 0.24, "volume": null}, {"date": "1996-02-27", "close": 0.24, "volume": null}, {"date": "1996-02-28", "close": 0.24, "volume": null}, {"date": "1996-02-29", "close": 0.24, "volume": null}, {"date": "1996-03-01", "close": 0.24, "volume": null}, {"date": "1996-03-04", "close": 0.24, "volume": null}, {"date": "1996-03-05", "close": 0.24, "volume": null}, {"date": "1996-03-06", "close": 0.24, "volume": null}, {"date": "1996-03-07", "close": 0.24, "volume": null}, {"date": "1996-03-08", "close": 0.24, "volume": null}, {"date": "1996-03-11", "close": 0.24, "volume": null}, {"date": "1996-03-12", "close": 0.24, "volume": null}, {"date": "1996-03-13", "close": 0.24, "volume": null}, {"date": "1996-03-14", "close": 0.24, "volume": null}, {"date": "1996-03-15", "close": 0.24, "volume": null}, {"date": "1996-03-18", "close": 0.24, "volume": null}, {"date": "1996-03-19", "close": 0.24, "volume": null}, {"date": "1996-03-20", "close": 0.24, "volume": null}, {"date": "1996-03-21", "close": 0.24, "volume": null}, {"date": "1996-03-22", "close": 0.24, "volume": null}, {"date": "1996-03-25", "close": 0.24, "volume": null}, {"date": "1996-03-26", "close": 0.25, "volume": 2000.0}, {"date": "1996-03-27", "close": 0.25, "volume": null}, {"date": "1996-03-28", "close": 0.25, "volume": null}, {"date": "1996-03-29", "close": 0.25, "volume": null}, {"date": "1996-04-01", "close": 0.25, "volume": null}, {"date": "1996-04-02", "close": 0.25, "volume": null}, {"date": "1996-04-03", "close": 0.25, "volume": null}, {"date": "1996-04-04", "close": 0.25, "volume": null}, {"date": "1996-04-05", "close": 0.25, "volume": null}, {"date": "1996-04-08", "close": 0.25, "volume": null}, {"date": "1996-04-09", "close": 0.25, "volume": null}, {"date": "1996-04-10", "close": 0.25, "volume": null}, {"date": "1996-04-11", "close": 0.25, "volume": null}, {"date": "1996-04-12", "close": 0.25, "volume": null}, {"date": "1996-04-15", "close": 0.25, "volume": null}, {"date": "1996-04-16", "close": 0.26, "volume": 40000.0}, {"date": "1996-04-17", "close": 0.26, "volume": 4000.0}, {"date": "1996-04-18", "close": 0.26, "volume": null}, {"date": "1996-04-19", "close": 0.26, "volume": null}, {"date": "1996-04-22", "close": 0.26, "volume": null}, {"date": "1996-04-23", "close": 0.26, "volume": null}, {"date": "1996-04-24", "close": 0.26, "volume": null}, {"date": "1996-04-25", "close": 0.26, "volume": null}, {"date": "1996-04-26", "close": 0.26, "volume": null}, {"date": "1996-04-29", "close": 0.26, "volume": null}, {"date": "1996-04-30", "close": 0.26, "volume": null}, {"date": "1996-05-01", "close": 0.26, "volume": 1000.0}, {"date": "1996-05-02", "close": 0.26, "volume": null}, {"date": "1996-05-03", "close": 0.26, "volume": null}, {"date": "1996-05-06", "close": 0.26, "volume": null}, {"date": "1996-05-07", "close": 0.26, "volume": null}, {"date": "1996-05-08", "close": 0.26, "volume": null}, {"date": "1996-05-09", "close": 0.26, "volume": 200.0}, {"date": "1996-05-10", "close": 0.26, "volume": null}, {"date": "1996-05-13", "close": 0.26, "volume": null}, {"date": "1996-05-14", "close": 0.26, "volume": null}, {"date": "1996-05-15", "close": 0.26, "volume": null}, {"date": "1996-05-16", "close": 0.26, "volume": null}, {"date": "1996-05-17", "close": 0.26, "volume": null}, {"date": "1996-05-20", "close": 0.27, "volume": 2500.0}, {"date": "1996-05-21", "close": 0.27, "volume": 3500.0}, {"date": "1996-05-22", "close": 0.27, "volume": null}, {"date": "1996-05-23", "close": 0.26, "volume": 200.0}, {"date": "1996-05-24", "close": 0.26, "volume": null}, {"date": "1996-05-27", "close": 0.26, "volume": 700.0}, {"date": "1996-05-28", "close": 0.26, "volume": null}, {"date": "1996-05-29", "close": 0.26, "volume": null}, {"date": "1996-05-30", "close": 0.26, "volume": null}, {"date": "1996-05-31", "close": 0.26, "volume": null}, {"date": "1996-06-03", "close": 0.26, "volume": 1200.0}, {"date": "1996-06-04", "close": 0.26, "volume": null}, {"date": "1996-06-05", "close": 0.26, "volume": null}, {"date": "1996-06-06", "close": 0.26, "volume": null}, {"date": "1996-06-07", "close": 0.26, "volume": null}, {"date": "1996-06-10", "close": 0.26, "volume": null}, {"date": "1996-06-11", "close": 0.26, "volume": null}, {"date": "1996-06-12", "close": 0.26, "volume": null}, {"date": "1996-06-13", "close": 0.26, "volume": null}, {"date": "1996-06-14", "close": 0.26, "volume": null}, {"date": "1996-06-17", "close": 0.26, "volume": null}, {"date": "1996-06-18", "close": 0.26, "volume": null}, {"date": "1996-06-19", "close": 0.26, "volume": null}, {"date": "1996-06-20", "close": 0.26, "volume": null}, {"date": "1996-06-21", "close": 0.26, "volume": null}, {"date": "1996-06-24", "close": 0.26, "volume": null}, {"date": "1996-06-25", "close": 0.26, "volume": null}, {"date": "1996-06-26", "close": 0.26, "volume": null}, {"date": "1996-06-27", "close": 0.26, "volume": null}, {"date": "1996-06-28", "close": 0.26, "volume": null}, {"date": "1996-07-01", "close": 0.26, "volume": null}, {"date": "1996-07-02", "close": 0.26, "volume": null}, {"date": "1996-07-03", "close": 0.26, "volume": null}, {"date": "1996-07-04", "close": 0.26, "volume": null}, {"date": "1996-07-05", "close": 0.26, "volume": null}, {"date": "1996-07-08", "close": 0.22, "volume": 3700.0}, {"date": "1996-07-09", "close": 0.22, "volume": null}, {"date": "1996-07-10", "close": 0.22, "volume": null}, {"date": "1996-07-11", "close": 0.22, "volume": null}, {"date": "1996-07-12", "close": 0.22, "volume": null}, {"date": "1996-07-15", "close": 0.22, "volume": null}, {"date": "1996-07-16", "close": 0.22, "volume": null}, {"date": "1996-07-17", "close": 0.22, "volume": null}, {"date": "1996-07-18", "close": 0.22, "volume": null}, {"date": "1996-07-19", "close": 0.22, "volume": null}, {"date": "1996-07-22", "close": 0.22, "volume": null}, {"date": "1996-07-23", "close": 0.26, "volume": 2000.0}, {"date": "1996-07-24", "close": 0.26, "volume": null}, {"date": "1996-07-25", "close": 0.26, "volume": null}, {"date": "1996-07-26", "close": 0.26, "volume": null}, {"date": "1996-07-29", "close": 0.26, "volume": null}, {"date": "1996-07-30", "close": 0.26, "volume": null}, {"date": "1996-07-31", "close": 0.26, "volume": null}, {"date": "1996-08-01", "close": 0.26, "volume": null}, {"date": "1996-08-02", "close": 0.26, "volume": null}, {"date": "1996-08-05", "close": 0.26, "volume": null}, {"date": "1996-08-06", "close": 0.26, "volume": null}, {"date": "1996-08-07", "close": 0.26, "volume": null}, {"date": "1996-08-08", "close": 0.26, "volume": null}, {"date": "1996-08-09", "close": 0.26, "volume": null}, {"date": "1996-08-12", "close": 0.26, "volume": null}, {"date": "1996-08-13", "close": 0.26, "volume": null}, {"date": "1996-08-14", "close": 0.26, "volume": null}, {"date": "1996-08-15", "close": 0.26, "volume": null}, {"date": "1996-08-16", "close": 0.22, "volume": 1200.0}, {"date": "1996-08-19", "close": 0.22, "volume": null}, {"date": "1996-08-20", "close": 0.22, "volume": null}, {"date": "1996-08-21", "close": 0.22, "volume": null}, {"date": "1996-08-22", "close": 0.22, "volume": 5700.0}, {"date": "1996-08-23", "close": 0.22, "volume": null}, {"date": "1996-08-26", "close": 0.22, "volume": null}, {"date": "1996-08-27", "close": 0.22, "volume": null}, {"date": "1996-08-28", "close": 0.22, "volume": null}, {"date": "1996-08-29", "close": 0.22, "volume": null}, {"date": "1996-08-30", "close": 0.22, "volume": null}, {"date": "1996-09-02", "close": 0.22, "volume": null}, {"date": "1996-09-03", "close": 0.22, "volume": null}, {"date": "1996-09-04", "close": 0.22, "volume": null}, {"date": "1996-09-05", "close": 0.22, "volume": null}, {"date": "1996-09-06", "close": 0.22, "volume": null}, {"date": "1996-09-09", "close": 0.22, "volume": null}, {"date": "1996-09-10", "close": 0.22, "volume": null}, {"date": "1996-09-11", "close": 0.22, "volume": null}, {"date": "1996-09-12", "close": 0.22, "volume": null}, {"date": "1996-09-13", "close": 0.22, "volume": null}, {"date": "1996-09-16", "close": 0.22, "volume": null}, {"date": "1996-09-17", "close": 0.22, "volume": null}, {"date": "1996-09-18", "close": 0.22, "volume": null}, {"date": "1996-09-19", "close": 0.22, "volume": null}, {"date": "1996-09-20", "close": 0.22, "volume": null}, {"date": "1996-09-23", "close": 0.22, "volume": null}, {"date": "1996-09-24", "close": 0.22, "volume": null}, {"date": "1996-09-25", "close": 0.22, "volume": null}, {"date": "1996-09-26", "close": 0.22, "volume": null}, {"date": "1996-09-27", "close": 0.22, "volume": null}, {"date": "1996-09-30", "close": 0.23, "volume": 1200.0}, {"date": "1996-10-01", "close": 0.23, "volume": null}, {"date": "1996-10-02", "close": 0.23, "volume": null}, {"date": "1996-10-03", "close": 0.23, "volume": null}, {"date": "1996-10-04", "close": 0.23, "volume": null}, {"date": "1996-10-07", "close": 0.23, "volume": null}, {"date": "1996-10-08", "close": 0.23, "volume": null}, {"date": "1996-10-09", "close": 0.23, "volume": null}, {"date": "1996-10-10", "close": 0.23, "volume": null}, {"date": "1996-10-11", "close": 0.23, "volume": null}, {"date": "1996-10-14", "close": 0.23, "volume": 1700.0}, {"date": "1996-10-15", "close": 0.23, "volume": null}, {"date": "1996-10-16", "close": 0.23, "volume": 1000.0}, {"date": "1996-10-17", "close": 0.23, "volume": null}, {"date": "1996-10-18", "close": 0.23, "volume": null}, {"date": "1996-10-21", "close": 0.23, "volume": null}, {"date": "1996-10-22", "close": 0.23, "volume": null}, {"date": "1996-10-23", "close": 0.23, "volume": null}, {"date": "1996-10-24", "close": 0.23, "volume": null}, {"date": "1996-10-25", "close": 0.23, "volume": null}, {"date": "1996-10-28", "close": 0.23, "volume": 161.0}, {"date": "1996-10-29", "close": 0.23, "volume": null}, {"date": "1996-10-30", "close": 0.23, "volume": null}, {"date": "1996-10-31", "close": 0.23, "volume": null}, {"date": "1996-11-01", "close": 0.23, "volume": null}, {"date": "1996-11-04", "close": 0.23, "volume": null}, {"date": "1996-11-05", "close": 0.23, "volume": null}, {"date": "1996-11-06", "close": 0.23, "volume": null}, {"date": "1996-11-07", "close": 0.23, "volume": null}, {"date": "1996-11-08", "close": 0.23, "volume": null}, {"date": "1996-11-11", "close": 0.23, "volume": null}, {"date": "1996-11-12", "close": 0.23, "volume": null}, {"date": "1996-11-13", "close": 0.23, "volume": null}, {"date": "1996-11-14", "close": 0.23, "volume": null}, {"date": "1996-11-15", "close": 0.23, "volume": null}, {"date": "1996-11-18", "close": 0.23, "volume": 250.0}, {"date": "1996-11-19", "close": 0.23, "volume": null}, {"date": "1996-11-20", "close": 0.23, "volume": null}, {"date": "1996-11-21", "close": 0.23, "volume": null}, {"date": "1996-11-22", "close": 0.23, "volume": null}, {"date": "1996-11-25", "close": 0.23, "volume": null}, {"date": "1996-11-26", "close": 0.23, "volume": null}, {"date": "1996-11-27", "close": 0.23, "volume": null}, {"date": "1996-11-28", "close": 0.23, "volume": null}, {"date": "1996-11-29", "close": 0.23, "volume": null}, {"date": "1996-12-02", "close": 0.23, "volume": null}, {"date": "1996-12-03", "close": 0.23, "volume": null}, {"date": "1996-12-04", "close": 0.23, "volume": null}, {"date": "1996-12-05", "close": 0.23, "volume": null}, {"date": "1996-12-06", "close": 0.23, "volume": null}, {"date": "1996-12-09", "close": 0.23, "volume": null}, {"date": "1996-12-10", "close": 0.23, "volume": null}, {"date": "1996-12-11", "close": 0.23, "volume": null}, {"date": "1996-12-12", "close": 0.23, "volume": null}, {"date": "1996-12-13", "close": 0.23, "volume": 12000.0}, {"date": "1996-12-16", "close": 0.23, "volume": null}, {"date": "1996-12-17", "close": 0.23, "volume": null}, {"date": "1996-12-18", "close": 0.23, "volume": null}, {"date": "1996-12-19", "close": 0.23, "volume": null}, {"date": "1996-12-20", "close": 0.23, "volume": null}, {"date": "1996-12-23", "close": 0.35, "volume": 12000.0}, {"date": "1996-12-24", "close": 0.35, "volume": null}, {"date": "1996-12-25", "close": 0.35, "volume": null}, {"date": "1996-12-26", "close": 0.35, "volume": null}, {"date": "1996-12-27", "close": 0.35, "volume": null}, {"date": "1996-12-30", "close": 0.35, "volume": null}, {"date": "1996-12-31", "close": 0.35, "volume": null}, {"date": "1997-01-01", "close": 0.35, "volume": null}, {"date": "1997-01-02", "close": 0.35, "volume": null}, {"date": "1997-01-03", "close": 0.35, "volume": null}, {"date": "1997-01-06", "close": 0.35, "volume": null}, {"date": "1997-01-07", "close": 0.35, "volume": null}, {"date": "1997-01-08", "close": 0.35, "volume": null}, {"date": "1997-01-09", "close": 0.35, "volume": null}, {"date": "1997-01-10", "close": 0.35, "volume": null}, {"date": "1997-01-13", "close": 0.35, "volume": null}, {"date": "1997-01-14", "close": 0.35, "volume": null}, {"date": "1997-01-15", "close": 0.35, "volume": null}, {"date": "1997-01-16", "close": 0.35, "volume": null}, {"date": "1997-01-17", "close": 0.35, "volume": null}, {"date": "1997-01-20", "close": 0.35, "volume": null}, {"date": "1997-01-21", "close": 0.35, "volume": null}, {"date": "1997-01-22", "close": 0.35, "volume": null}, {"date": "1997-01-23", "close": 0.41, "volume": 5000.0}, {"date": "1997-01-24", "close": 0.41, "volume": null}, {"date": "1997-01-27", "close": 0.41, "volume": null}, {"date": "1997-01-28", "close": 0.41, "volume": null}, {"date": "1997-01-29", "close": 0.65, "volume": 30000.0}, {"date": "1997-01-30", "close": 0.73, "volume": 10000.0}, {"date": "1997-01-31", "close": 0.73, "volume": null}, {"date": "1997-02-03", "close": 0.73, "volume": null}, {"date": "1997-02-04", "close": 0.73, "volume": 2561.0}, {"date": "1997-02-05", "close": 0.73, "volume": null}, {"date": "1997-02-06", "close": 0.73, "volume": null}, {"date": "1997-02-07", "close": 0.73, "volume": null}, {"date": "1997-02-10", "close": 0.73, "volume": null}, {"date": "1997-02-11", "close": 0.73, "volume": null}, {"date": "1997-02-12", "close": 0.73, "volume": null}, {"date": "1997-02-13", "close": 0.74, "volume": 2250.0}, {"date": "1997-02-14", "close": 0.72, "volume": 2750.0}, {"date": "1997-02-17", "close": 0.72, "volume": 7250.0}, {"date": "1997-02-18", "close": 0.72, "volume": null}, {"date": "1997-02-19", "close": 0.72, "volume": null}, {"date": "1997-02-20", "close": 0.72, "volume": null}, {"date": "1997-02-21", "close": 0.72, "volume": null}, {"date": "1997-02-24", "close": 0.72, "volume": null}, {"date": "1997-02-25", "close": 0.72, "volume": null}, {"date": "1997-02-26", "close": 0.72, "volume": null}, {"date": "1997-02-27", "close": 0.72, "volume": null}, {"date": "1997-02-28", "close": 0.72, "volume": null}, {"date": "1997-03-03", "close": 0.65, "volume": 175.0}, {"date": "1997-03-04", "close": 0.65, "volume": null}, {"date": "1997-03-05", "close": 0.65, "volume": null}, {"date": "1997-03-06", "close": 0.65, "volume": null}, {"date": "1997-03-07", "close": 0.65, "volume": null}, {"date": "1997-03-10", "close": 0.65, "volume": null}, {"date": "1997-03-11", "close": 0.65, "volume": null}, {"date": "1997-03-12", "close": 0.65, "volume": 750.0}, {"date": "1997-03-13", "close": 0.65, "volume": 2300.0}, {"date": "1997-03-14", "close": 0.65, "volume": null}, {"date": "1997-03-17", "close": 0.65, "volume": null}, {"date": "1997-03-18", "close": 0.65, "volume": null}, {"date": "1997-03-19", "close": 0.65, "volume": null}, {"date": "1997-03-20", "close": 0.65, "volume": null}, {"date": "1997-03-21", "close": 0.62, "volume": 500.0}, {"date": "1997-03-24", "close": 0.62, "volume": null}, {"date": "1997-03-25", "close": 0.62, "volume": null}, {"date": "1997-03-26", "close": 0.62, "volume": null}, {"date": "1997-03-27", "close": 0.62, "volume": null}, {"date": "1997-03-28", "close": 0.62, "volume": null}, {"date": "1997-03-31", "close": 0.62, "volume": null}, {"date": "1997-04-01", "close": 0.62, "volume": null}, {"date": "1997-04-02", "close": 0.62, "volume": null}, {"date": "1997-04-03", "close": 0.72, "volume": 10000.0}, {"date": "1997-04-04", "close": 0.72, "volume": null}, {"date": "1997-04-07", "close": 0.72, "volume": null}, {"date": "1997-04-08", "close": 0.72, "volume": null}, {"date": "1997-04-09", "close": 0.72, "volume": null}, {"date": "1997-04-10", "close": 0.72, "volume": null}, {"date": "1997-04-11", "close": 0.72, "volume": null}, {"date": "1997-04-14", "close": 0.65, "volume": 2500.0}, {"date": "1997-04-15", "close": 0.65, "volume": null}, {"date": "1997-04-16", "close": 0.65, "volume": null}, {"date": "1997-04-17", "close": 0.65, "volume": null}, {"date": "1997-04-18", "close": 0.65, "volume": null}, {"date": "1997-04-21", "close": 0.65, "volume": null}, {"date": "1997-04-22", "close": 0.65, "volume": null}, {"date": "1997-04-23", "close": 0.65, "volume": null}, {"date": "1997-04-24", "close": 0.65, "volume": 2500.0}, {"date": "1997-04-25", "close": 0.65, "volume": null}, {"date": "1997-04-28", "close": 0.65, "volume": null}, {"date": "1997-04-29", "close": 0.65, "volume": null}, {"date": "1997-04-30", "close": 0.65, "volume": null}, {"date": "1997-05-01", "close": 0.65, "volume": null}, {"date": "1997-05-02", "close": 0.65, "volume": null}, {"date": "1997-05-05", "close": 0.65, "volume": null}, {"date": "1997-05-06", "close": 0.65, "volume": null}, {"date": "1997-05-07", "close": 0.65, "volume": null}, {"date": "1997-05-08", "close": 0.65, "volume": null}, {"date": "1997-05-09", "close": 0.65, "volume": null}, {"date": "1997-05-12", "close": 0.65, "volume": null}, {"date": "1997-05-13", "close": 0.65, "volume": null}, {"date": "1997-05-14", "close": 0.65, "volume": null}, {"date": "1997-05-15", "close": 0.65, "volume": null}, {"date": "1997-05-16", "close": 0.65, "volume": 25000.0}, {"date": "1997-05-19", "close": 0.65, "volume": null}, {"date": "1997-05-20", "close": 0.65, "volume": null}, {"date": "1997-05-21", "close": 0.65, "volume": null}, {"date": "1997-05-22", "close": 0.65, "volume": null}, {"date": "1997-05-23", "close": 0.6, "volume": 250.0}, {"date": "1997-05-26", "close": 0.6, "volume": 1750.0}, {"date": "1997-05-27", "close": 0.6, "volume": 1050.0}, {"date": "1997-05-28", "close": 0.6, "volume": null}, {"date": "1997-05-29", "close": 0.6, "volume": null}, {"date": "1997-05-30", "close": 0.62, "volume": 1300.0}, {"date": "1997-06-02", "close": 0.62, "volume": null}, {"date": "1997-06-03", "close": 0.62, "volume": null}, {"date": "1997-06-04", "close": 0.62, "volume": null}, {"date": "1997-06-05", "close": 0.62, "volume": null}, {"date": "1997-06-06", "close": 0.62, "volume": 3700.0}, {"date": "1997-06-09", "close": 0.62, "volume": null}, {"date": "1997-06-10", "close": 0.6, "volume": 13000.0}, {"date": "1997-06-11", "close": 0.6, "volume": null}, {"date": "1997-06-12", "close": 0.6, "volume": 2240.0}, {"date": "1997-06-13", "close": 0.6, "volume": null}, {"date": "1997-06-16", "close": 0.6, "volume": null}, {"date": "1997-06-17", "close": 0.6, "volume": null}, {"date": "1997-06-18", "close": 0.6, "volume": null}, {"date": "1997-06-19", "close": 0.6, "volume": null}, {"date": "1997-06-20", "close": 0.6, "volume": 1250.0}, {"date": "1997-06-23", "close": 0.6, "volume": null}, {"date": "1997-06-24", "close": 0.6, "volume": null}, {"date": "1997-06-25", "close": 0.6, "volume": null}, {"date": "1997-06-26", "close": 0.6, "volume": null}, {"date": "1997-06-27", "close": 0.6, "volume": null}, {"date": "1997-06-30", "close": 0.6, "volume": null}, {"date": "1997-07-01", "close": 0.6, "volume": null}, {"date": "1997-07-02", "close": 0.6, "volume": 2500.0}, {"date": "1997-07-03", "close": 0.6, "volume": null}, {"date": "1997-07-04", "close": 0.6, "volume": null}, {"date": "1997-07-07", "close": 0.6, "volume": null}, {"date": "1997-07-08", "close": 0.6, "volume": null}, {"date": "1997-07-09", "close": 0.6, "volume": null}, {"date": "1997-07-10", "close": 0.6, "volume": null}, {"date": "1997-07-11", "close": 0.6, "volume": 6260.0}, {"date": "1997-07-14", "close": 0.6, "volume": null}, {"date": "1997-07-15", "close": 0.6, "volume": null}, {"date": "1997-07-16", "close": 0.6, "volume": null}, {"date": "1997-07-17", "close": 0.6, "volume": null}, {"date": "1997-07-18", "close": 0.6, "volume": null}, {"date": "1997-07-21", "close": 0.6, "volume": null}, {"date": "1997-07-22", "close": 0.6, "volume": null}, {"date": "1997-07-23", "close": 0.6, "volume": null}, {"date": "1997-07-24", "close": 0.6, "volume": null}, {"date": "1997-07-25", "close": 0.6, "volume": null}, {"date": "1997-07-28", "close": 0.6, "volume": null}, {"date": "1997-07-29", "close": 0.6, "volume": null}, {"date": "1997-07-30", "close": 0.6, "volume": null}, {"date": "1997-07-31", "close": 0.6, "volume": null}, {"date": "1997-08-01", "close": 0.51, "volume": 3750.0}, {"date": "1997-08-04", "close": 0.51, "volume": null}, {"date": "1997-08-05", "close": 0.51, "volume": 875.0}, {"date": "1997-08-06", "close": 0.51, "volume": null}, {"date": "1997-08-07", "close": 0.51, "volume": null}, {"date": "1997-08-08", "close": 0.51, "volume": null}, {"date": "1997-08-11", "close": 0.51, "volume": null}, {"date": "1997-08-12", "close": 0.51, "volume": null}, {"date": "1997-08-13", "close": 0.51, "volume": null}, {"date": "1997-08-14", "close": 0.51, "volume": 10000.0}, {"date": "1997-08-15", "close": 0.51, "volume": null}, {"date": "1997-08-18", "close": 0.51, "volume": null}, {"date": "1997-08-19", "close": 0.51, "volume": null}, {"date": "1997-08-20", "close": 0.51, "volume": null}, {"date": "1997-08-21", "close": 0.51, "volume": null}, {"date": "1997-08-22", "close": 0.6, "volume": 5000.0}, {"date": "1997-08-25", "close": 0.6, "volume": null}, {"date": "1997-08-26", "close": 0.55, "volume": 12750.0}, {"date": "1997-08-27", "close": 0.55, "volume": 2000.0}, {"date": "1997-08-28", "close": 0.55, "volume": null}, {"date": "1997-08-29", "close": 0.55, "volume": null}, {"date": "1997-09-01", "close": 0.55, "volume": null}, {"date": "1997-09-02", "close": 0.55, "volume": null}, {"date": "1997-09-03", "close": 0.55, "volume": null}, {"date": "1997-09-04", "close": 0.55, "volume": null}, {"date": "1997-09-05", "close": 0.55, "volume": null}, {"date": "1997-09-08", "close": 0.6, "volume": 22740.0}, {"date": "1997-09-09", "close": 0.6, "volume": null}, {"date": "1997-09-10", "close": 0.6, "volume": null}, {"date": "1997-09-11", "close": 0.6, "volume": null}, {"date": "1997-09-12", "close": 0.6, "volume": null}, {"date": "1997-09-15", "close": 0.6, "volume": null}, {"date": "1997-09-16", "close": 0.6, "volume": null}, {"date": "1997-09-17", "close": 0.6, "volume": null}, {"date": "1997-09-18", "close": 0.6, "volume": null}, {"date": "1997-09-19", "close": 0.6, "volume": null}, {"date": "1997-09-22", "close": 0.6, "volume": null}, {"date": "1997-09-23", "close": 0.6, "volume": null}, {"date": "1997-09-24", "close": 0.6, "volume": null}, {"date": "1997-09-25", "close": 0.6, "volume": null}, {"date": "1997-09-26", "close": 0.55, "volume": 1000.0}, {"date": "1997-09-29", "close": 0.55, "volume": null}, {"date": "1997-09-30", "close": 0.55, "volume": null}, {"date": "1997-10-01", "close": 0.55, "volume": null}, {"date": "1997-10-02", "close": 0.55, "volume": null}, {"date": "1997-10-03", "close": 0.55, "volume": null}, {"date": "1997-10-06", "close": 0.55, "volume": null}, {"date": "1997-10-07", "close": 0.55, "volume": 750.0}, {"date": "1997-10-08", "close": 0.55, "volume": null}, {"date": "1997-10-09", "close": 0.55, "volume": null}, {"date": "1997-10-10", "close": 0.55, "volume": null}, {"date": "1997-10-13", "close": 0.55, "volume": null}, {"date": "1997-10-14", "close": 0.55, "volume": 1750.0}, {"date": "1997-10-15", "close": 0.55, "volume": null}, {"date": "1997-10-16", "close": 0.55, "volume": null}, {"date": "1997-10-17", "close": 0.55, "volume": null}, {"date": "1997-10-20", "close": 0.55, "volume": null}, {"date": "1997-10-21", "close": 0.55, "volume": null}, {"date": "1997-10-22", "close": 0.59, "volume": 7000.0}, {"date": "1997-10-23", "close": 0.59, "volume": null}, {"date": "1997-10-24", "close": 0.59, "volume": null}, {"date": "1997-10-27", "close": 0.55, "volume": 750.0}, {"date": "1997-10-28", "close": 0.5, "volume": 25225.0}, {"date": "1997-10-29", "close": 0.5, "volume": null}, {"date": "1997-10-30", "close": 0.5, "volume": null}, {"date": "1997-10-31", "close": 0.5, "volume": null}, {"date": "1997-11-03", "close": 0.5, "volume": null}, {"date": "1997-11-04", "close": 0.5, "volume": null}, {"date": "1997-11-05", "close": 0.5, "volume": null}, {"date": "1997-11-06", "close": 0.5, "volume": null}, {"date": "1997-11-07", "close": 0.5, "volume": null}, {"date": "1997-11-10", "close": 0.5, "volume": null}, {"date": "1997-11-11", "close": 0.5, "volume": null}, {"date": "1997-11-12", "close": 0.5, "volume": null}, {"date": "1997-11-13", "close": 0.5, "volume": null}, {"date": "1997-11-14", "close": 0.5, "volume": null}, {"date": "1997-11-17", "close": 0.5, "volume": null}, {"date": "1997-11-18", "close": 0.5, "volume": null}, {"date": "1997-11-19", "close": 0.5, "volume": null}, {"date": "1997-11-20", "close": 0.5, "volume": null}, {"date": "1997-11-21", "close": 0.5, "volume": null}, {"date": "1997-11-24", "close": 0.5, "volume": null}, {"date": "1997-11-25", "close": 0.5, "volume": null}, {"date": "1997-11-26", "close": 0.5, "volume": null}, {"date": "1997-11-27", "close": 0.5, "volume": null}, {"date": "1997-11-28", "close": 0.5, "volume": null}, {"date": "1997-12-01", "close": 0.5, "volume": null}, {"date": "1997-12-02", "close": 0.5, "volume": null}, {"date": "1997-12-03", "close": 0.5, "volume": null}, {"date": "1997-12-04", "close": 0.5, "volume": null}, {"date": "1997-12-05", "close": 0.5, "volume": null}, {"date": "1997-12-08", "close": 0.5, "volume": null}, {"date": "1997-12-09", "close": 0.5, "volume": null}, {"date": "1997-12-10", "close": 0.5, "volume": null}, {"date": "1997-12-11", "close": 0.5, "volume": null}, {"date": "1997-12-12", "close": 0.5, "volume": null}, {"date": "1997-12-15", "close": 0.5, "volume": null}, {"date": "1997-12-16", "close": 0.6, "volume": 52000.0}, {"date": "1997-12-17", "close": 0.6, "volume": null}, {"date": "1997-12-18", "close": 0.6, "volume": null}, {"date": "1997-12-19", "close": 0.6, "volume": null}, {"date": "1997-12-22", "close": 0.6, "volume": null}, {"date": "1997-12-23", "close": 0.6, "volume": null}, {"date": "1997-12-24", "close": 0.6, "volume": null}, {"date": "1997-12-25", "close": 0.6, "volume": null}, {"date": "1997-12-26", "close": 0.6, "volume": null}, {"date": "1997-12-29", "close": 0.6, "volume": null}, {"date": "1997-12-30", "close": 0.6, "volume": null}, {"date": "1997-12-31", "close": 0.6, "volume": null}, {"date": "1998-01-01", "close": 0.6, "volume": null}, {"date": "1998-01-02", "close": 0.6, "volume": null}, {"date": "1998-01-05", "close": 0.6, "volume": null}, {"date": "1998-01-06", "close": 0.6, "volume": null}, {"date": "1998-01-07", "close": 0.6, "volume": null}, {"date": "1998-01-08", "close": 0.6, "volume": 3000.0}, {"date": "1998-01-09", "close": 0.6, "volume": 2500.0}, {"date": "1998-01-12", "close": 0.6, "volume": null}, {"date": "1998-01-13", "close": 0.6, "volume": null}, {"date": "1998-01-14", "close": 0.6, "volume": null}, {"date": "1998-01-15", "close": 0.6, "volume": null}, {"date": "1998-01-16", "close": 0.6, "volume": null}, {"date": "1998-01-19", "close": 0.6, "volume": null}, {"date": "1998-01-20", "close": 0.6, "volume": null}, {"date": "1998-01-21", "close": 0.6, "volume": null}, {"date": "1998-01-22", "close": 0.6, "volume": 11850.0}, {"date": "1998-01-23", "close": 0.6, "volume": null}, {"date": "1998-01-26", "close": 0.6, "volume": null}, {"date": "1998-01-27", "close": 0.6, "volume": null}, {"date": "1998-01-28", "close": 0.6, "volume": 1050.0}, {"date": "1998-01-29", "close": 0.6, "volume": 4900.0}, {"date": "1998-01-30", "close": 0.6, "volume": null}, {"date": "1998-02-02", "close": 0.6, "volume": null}, {"date": "1998-02-03", "close": 0.6, "volume": null}, {"date": "1998-02-04", "close": 0.6, "volume": null}, {"date": "1998-02-05", "close": 0.6, "volume": null}, {"date": "1998-02-06", "close": 0.6, "volume": null}, {"date": "1998-02-09", "close": 0.6, "volume": null}, {"date": "1998-02-10", "close": 0.6, "volume": null}, {"date": "1998-02-11", "close": 0.6, "volume": null}, {"date": "1998-02-12", "close": 0.6, "volume": null}, {"date": "1998-02-13", "close": 0.6, "volume": null}, {"date": "1998-02-16", "close": 0.6, "volume": null}, {"date": "1998-02-17", "close": 0.6, "volume": null}, {"date": "1998-02-18", "close": 0.6, "volume": null}, {"date": "1998-02-19", "close": 0.6, "volume": null}, {"date": "1998-02-20", "close": 0.6, "volume": null}, {"date": "1998-02-23", "close": 0.6, "volume": 500.0}, {"date": "1998-02-24", "close": 0.6, "volume": null}, {"date": "1998-02-25", "close": 0.6, "volume": null}, {"date": "1998-02-26", "close": 0.6, "volume": null}, {"date": "1998-02-27", "close": 0.6, "volume": 1250.0}, {"date": "1998-03-02", "close": 0.6, "volume": null}, {"date": "1998-03-03", "close": 0.6, "volume": null}, {"date": "1998-03-04", "close": 0.6, "volume": null}, {"date": "1998-03-05", "close": 0.6, "volume": null}, {"date": "1998-03-06", "close": 0.6, "volume": null}, {"date": "1998-03-09", "close": 0.6, "volume": null}, {"date": "1998-03-10", "close": 0.6, "volume": null}, {"date": "1998-03-11", "close": 0.6, "volume": null}, {"date": "1998-03-12", "close": 0.6, "volume": null}, {"date": "1998-03-13", "close": 0.6, "volume": null}, {"date": "1998-03-16", "close": 0.6, "volume": null}, {"date": "1998-03-17", "close": 0.6, "volume": null}, {"date": "1998-03-18", "close": 0.6, "volume": null}, {"date": "1998-03-19", "close": 0.6, "volume": null}, {"date": "1998-03-20", "close": 0.6, "volume": null}, {"date": "1998-03-23", "close": 0.6, "volume": 500.0}, {"date": "1998-03-24", "close": 0.6, "volume": null}, {"date": "1998-03-25", "close": 0.6, "volume": null}, {"date": "1998-03-26", "close": 0.6, "volume": null}, {"date": "1998-03-27", "close": 0.6, "volume": 1750.0}, {"date": "1998-03-30", "close": 0.6, "volume": null}, {"date": "1998-03-31", "close": 0.6, "volume": null}, {"date": "1998-04-01", "close": 0.6, "volume": null}, {"date": "1998-04-02", "close": 0.6, "volume": null}, {"date": "1998-04-03", "close": 0.6, "volume": 10000.0}, {"date": "1998-04-06", "close": 0.6, "volume": null}, {"date": "1998-04-07", "close": 0.6, "volume": null}, {"date": "1998-04-08", "close": 0.6, "volume": null}, {"date": "1998-04-09", "close": 0.6, "volume": null}, {"date": "1998-04-10", "close": 0.6, "volume": null}, {"date": "1998-04-13", "close": 0.6, "volume": null}, {"date": "1998-04-14", "close": 0.6, "volume": null}, {"date": "1998-04-15", "close": 0.6, "volume": null}, {"date": "1998-04-16", "close": 0.6, "volume": null}, {"date": "1998-04-17", "close": 0.6, "volume": null}, {"date": "1998-04-20", "close": 0.6, "volume": null}, {"date": "1998-04-21", "close": 0.6, "volume": 500.0}, {"date": "1998-04-22", "close": 0.6, "volume": null}, {"date": "1998-04-23", "close": 0.6, "volume": null}, {"date": "1998-04-24", "close": 0.6, "volume": 10500.0}, {"date": "1998-04-27", "close": 0.6, "volume": null}, {"date": "1998-04-28", "close": 0.6, "volume": null}, {"date": "1998-04-29", "close": 0.6, "volume": null}, {"date": "1998-04-30", "close": 0.6, "volume": 1937.0}, {"date": "1998-05-01", "close": 0.6, "volume": null}, {"date": "1998-05-04", "close": 0.6, "volume": null}, {"date": "1998-05-05", "close": 0.6, "volume": null}, {"date": "1998-05-06", "close": 0.6, "volume": null}, {"date": "1998-05-07", "close": 0.6, "volume": null}, {"date": "1998-05-08", "close": 0.6, "volume": null}, {"date": "1998-05-11", "close": 0.6, "volume": null}, {"date": "1998-05-12", "close": 0.6, "volume": null}, {"date": "1998-05-13", "close": 0.6, "volume": null}, {"date": "1998-05-14", "close": 0.6, "volume": null}, {"date": "1998-05-15", "close": 0.6, "volume": null}, {"date": "1998-05-18", "close": 0.6, "volume": null}, {"date": "1998-05-19", "close": 0.6, "volume": null}, {"date": "1998-05-20", "close": 0.6, "volume": null}, {"date": "1998-05-21", "close": 0.65, "volume": 1000.0}, {"date": "1998-05-22", "close": 0.65, "volume": null}, {"date": "1998-05-25", "close": 0.65, "volume": null}, {"date": "1998-05-26", "close": 0.65, "volume": null}, {"date": "1998-05-27", "close": 0.6, "volume": 1050.0}, {"date": "1998-05-28", "close": 0.6, "volume": null}, {"date": "1998-05-29", "close": 0.6, "volume": null}, {"date": "1998-06-01", "close": 0.6, "volume": null}, {"date": "1998-06-02", "close": 0.6, "volume": null}, {"date": "1998-06-03", "close": 0.6, "volume": null}, {"date": "1998-06-04", "close": 0.6, "volume": 7250.0}, {"date": "1998-06-05", "close": 0.72, "volume": 8000.0}, {"date": "1998-06-08", "close": 0.72, "volume": null}, {"date": "1998-06-09", "close": 0.72, "volume": null}, {"date": "1998-06-10", "close": 0.72, "volume": null}, {"date": "1998-06-11", "close": 0.72, "volume": null}, {"date": "1998-06-12", "close": 0.72, "volume": null}, {"date": "1998-06-15", "close": 0.72, "volume": null}, {"date": "1998-06-16", "close": 0.6, "volume": 1400.0}, {"date": "1998-06-17", "close": 0.6, "volume": null}, {"date": "1998-06-18", "close": 0.6, "volume": 1250.0}, {"date": "1998-06-19", "close": 0.6, "volume": null}, {"date": "1998-06-22", "close": 0.6, "volume": null}, {"date": "1998-06-23", "close": 0.6, "volume": null}, {"date": "1998-06-24", "close": 0.6, "volume": null}, {"date": "1998-06-25", "close": 0.6, "volume": null}, {"date": "1998-06-26", "close": 0.6, "volume": null}, {"date": "1998-06-29", "close": 0.6, "volume": null}, {"date": "1998-06-30", "close": 0.6, "volume": null}, {"date": "1998-07-01", "close": 0.6, "volume": null}, {"date": "1998-07-02", "close": 0.6, "volume": null}, {"date": "1998-07-03", "close": 0.6, "volume": null}, {"date": "1998-07-06", "close": 0.6, "volume": null}, {"date": "1998-07-07", "close": 0.6, "volume": null}, {"date": "1998-07-08", "close": 0.6, "volume": null}, {"date": "1998-07-09", "close": 0.6, "volume": null}, {"date": "1998-07-10", "close": 0.55, "volume": 2500.0}, {"date": "1998-07-13", "close": 0.55, "volume": null}, {"date": "1998-07-14", "close": 0.55, "volume": 2500.0}, {"date": "1998-07-15", "close": 0.55, "volume": null}, {"date": "1998-07-16", "close": 0.55, "volume": null}, {"date": "1998-07-17", "close": 0.55, "volume": null}, {"date": "1998-07-20", "close": 0.55, "volume": null}, {"date": "1998-07-21", "close": 0.55, "volume": null}, {"date": "1998-07-22", "close": 0.55, "volume": null}, {"date": "1998-07-23", "close": 0.55, "volume": null}, {"date": "1998-07-24", "close": 0.55, "volume": null}, {"date": "1998-07-27", "close": 0.55, "volume": null}, {"date": "1998-07-28", "close": 0.55, "volume": null}, {"date": "1998-07-29", "close": 0.55, "volume": null}, {"date": "1998-07-30", "close": 0.55, "volume": null}, {"date": "1998-07-31", "close": 0.55, "volume": null}, {"date": "1998-08-03", "close": 0.55, "volume": null}, {"date": "1998-08-04", "close": 0.55, "volume": null}, {"date": "1998-08-05", "close": 0.55, "volume": null}, {"date": "1998-08-06", "close": 0.55, "volume": null}, {"date": "1998-08-07", "close": 0.55, "volume": null}, {"date": "1998-08-10", "close": 0.55, "volume": null}, {"date": "1998-08-11", "close": 0.55, "volume": null}, {"date": "1998-08-12", "close": 0.55, "volume": null}, {"date": "1998-08-13", "close": 0.55, "volume": null}, {"date": "1998-08-14", "close": 0.55, "volume": null}, {"date": "1998-08-17", "close": 0.55, "volume": null}, {"date": "1998-08-18", "close": 0.55, "volume": null}, {"date": "1998-08-19", "close": 0.55, "volume": null}, {"date": "1998-08-20", "close": 0.55, "volume": null}, {"date": "1998-08-21", "close": 0.55, "volume": null}, {"date": "1998-08-24", "close": 0.55, "volume": null}, {"date": "1998-08-25", "close": 0.55, "volume": null}, {"date": "1998-08-26", "close": 0.55, "volume": null}, {"date": "1998-08-27", "close": 0.55, "volume": null}, {"date": "1998-08-28", "close": 0.55, "volume": null}, {"date": "1998-08-31", "close": 0.55, "volume": null}, {"date": "1998-09-01", "close": 0.55, "volume": 20000.0}, {"date": "1998-09-02", "close": 0.55, "volume": null}, {"date": "1998-09-03", "close": 0.55, "volume": null}, {"date": "1998-09-04", "close": 0.55, "volume": null}, {"date": "1998-09-07", "close": 0.55, "volume": null}, {"date": "1998-09-08", "close": 0.55, "volume": null}, {"date": "1998-09-09", "close": 0.55, "volume": null}, {"date": "1998-09-10", "close": 0.55, "volume": null}, {"date": "1998-09-11", "close": 0.55, "volume": null}, {"date": "1998-09-14", "close": 0.55, "volume": null}, {"date": "1998-09-15", "close": 0.55, "volume": null}, {"date": "1998-09-16", "close": 0.55, "volume": null}, {"date": "1998-09-17", "close": 0.5, "volume": 1250.0}, {"date": "1998-09-18", "close": 0.5, "volume": null}, {"date": "1998-09-21", "close": 0.5, "volume": null}, {"date": "1998-09-22", "close": 0.5, "volume": null}, {"date": "1998-09-23", "close": 0.5, "volume": null}, {"date": "1998-09-24", "close": 0.5, "volume": null}, {"date": "1998-09-25", "close": 0.5, "volume": null}, {"date": "1998-09-28", "close": 0.5, "volume": null}, {"date": "1998-09-29", "close": 0.5, "volume": null}, {"date": "1998-09-30", "close": 0.5, "volume": 1000.0}, {"date": "1998-10-01", "close": 0.5, "volume": null}, {"date": "1998-10-02", "close": 0.5, "volume": null}, {"date": "1998-10-05", "close": 0.5, "volume": null}, {"date": "1998-10-06", "close": 0.5, "volume": null}, {"date": "1998-10-07", "close": 0.5, "volume": null}, {"date": "1998-10-08", "close": 0.5, "volume": 250.0}, {"date": "1998-10-09", "close": 0.5, "volume": null}, {"date": "1998-10-12", "close": 0.5, "volume": null}, {"date": "1998-10-13", "close": 0.5, "volume": null}, {"date": "1998-10-14", "close": 0.5, "volume": null}, {"date": "1998-10-15", "close": 0.5, "volume": null}, {"date": "1998-10-16", "close": 0.5, "volume": null}, {"date": "1998-10-19", "close": 0.5, "volume": null}, {"date": "1998-10-20", "close": 0.5, "volume": null}, {"date": "1998-10-21", "close": 0.5, "volume": null}, {"date": "1998-10-22", "close": 0.5, "volume": null}, {"date": "1998-10-23", "close": 0.5, "volume": null}, {"date": "1998-10-26", "close": 0.5, "volume": null}, {"date": "1998-10-27", "close": 0.5, "volume": 2900.0}, {"date": "1998-10-28", "close": 0.5, "volume": null}, {"date": "1998-10-29", "close": 0.5, "volume": null}, {"date": "1998-10-30", "close": 0.5, "volume": null}, {"date": "1998-11-02", "close": 0.5, "volume": null}, {"date": "1998-11-03", "close": 0.5, "volume": null}, {"date": "1998-11-04", "close": 0.5, "volume": null}, {"date": "1998-11-05", "close": 0.5, "volume": null}, {"date": "1998-11-06", "close": 0.5, "volume": null}, {"date": "1998-11-09", "close": 0.5, "volume": null}, {"date": "1998-11-10", "close": 0.5, "volume": null}, {"date": "1998-11-11", "close": 0.5, "volume": null}, {"date": "1998-11-12", "close": 0.5, "volume": null}, {"date": "1998-11-13", "close": 0.5, "volume": null}, {"date": "1998-11-16", "close": 0.5, "volume": null}, {"date": "1998-11-17", "close": 0.5, "volume": null}, {"date": "1998-11-18", "close": 0.5, "volume": null}, {"date": "1998-11-19", "close": 0.5, "volume": null}, {"date": "1998-11-20", "close": 0.5, "volume": null}, {"date": "1998-11-23", "close": 0.5, "volume": 4000.0}, {"date": "1998-11-24", "close": 0.5, "volume": null}, {"date": "1998-11-25", "close": 0.5, "volume": null}, {"date": "1998-11-26", "close": 0.5, "volume": null}, {"date": "1998-11-27", "close": 0.5, "volume": null}, {"date": "1998-11-30", "close": 0.5, "volume": null}, {"date": "1998-12-01", "close": 0.5, "volume": null}, {"date": "1998-12-02", "close": 0.5, "volume": null}, {"date": "1998-12-03", "close": 0.5, "volume": null}, {"date": "1998-12-04", "close": 0.5, "volume": null}, {"date": "1998-12-07", "close": 0.5, "volume": 250.0}, {"date": "1998-12-08", "close": 0.5, "volume": 500.0}, {"date": "1998-12-09", "close": 0.5, "volume": null}, {"date": "1998-12-10", "close": 0.5, "volume": null}, {"date": "1998-12-11", "close": 0.5, "volume": null}, {"date": "1998-12-14", "close": 0.5, "volume": null}, {"date": "1998-12-15", "close": 0.5, "volume": null}, {"date": "1998-12-16", "close": 0.5, "volume": null}, {"date": "1998-12-17", "close": 0.5, "volume": null}, {"date": "1998-12-18", "close": 0.5, "volume": null}, {"date": "1998-12-21", "close": 0.5, "volume": 1250.0}, {"date": "1998-12-22", "close": 0.5, "volume": null}, {"date": "1998-12-23", "close": 0.5, "volume": null}, {"date": "1998-12-24", "close": 0.5, "volume": null}, {"date": "1998-12-25", "close": 0.5, "volume": null}, {"date": "1998-12-28", "close": 0.5, "volume": null}, {"date": "1998-12-29", "close": 0.5, "volume": null}, {"date": "1998-12-30", "close": 0.5, "volume": null}, {"date": "1998-12-31", "close": 0.5, "volume": null}, {"date": "1999-01-01", "close": 0.5, "volume": null}, {"date": "1999-01-04", "close": 0.5, "volume": null}, {"date": "1999-01-05", "close": 0.5, "volume": null}, {"date": "1999-01-06", "close": 0.5, "volume": null}, {"date": "1999-01-07", "close": 0.5, "volume": null}, {"date": "1999-01-08", "close": 0.5, "volume": null}, {"date": "1999-01-11", "close": 0.5, "volume": null}, {"date": "1999-01-12", "close": 0.5, "volume": null}, {"date": "1999-01-13", "close": 0.5, "volume": null}, {"date": "1999-01-14", "close": 0.6, "volume": 2500.0}, {"date": "1999-01-15", "close": 0.6, "volume": null}, {"date": "1999-01-18", "close": 0.6, "volume": null}, {"date": "1999-01-19", "close": 0.6, "volume": null}, {"date": "1999-01-20", "close": 0.6, "volume": null}, {"date": "1999-01-21", "close": 0.6, "volume": null}, {"date": "1999-01-22", "close": 0.6, "volume": null}, {"date": "1999-01-25", "close": 0.6, "volume": null}, {"date": "1999-01-26", "close": 0.6, "volume": null}, {"date": "1999-01-27", "close": 0.6, "volume": null}, {"date": "1999-01-28", "close": 0.6, "volume": null}, {"date": "1999-01-29", "close": 0.6, "volume": null}, {"date": "1999-02-01", "close": 0.51, "volume": 2450.0}, {"date": "1999-02-02", "close": 0.51, "volume": null}, {"date": "1999-02-03", "close": 0.51, "volume": null}, {"date": "1999-02-04", "close": 0.51, "volume": null}, {"date": "1999-02-05", "close": 0.51, "volume": null}, {"date": "1999-02-08", "close": 0.51, "volume": 2500.0}, {"date": "1999-02-09", "close": 0.51, "volume": null}, {"date": "1999-02-10", "close": 0.51, "volume": null}, {"date": "1999-02-11", "close": 0.51, "volume": null}, {"date": "1999-02-12", "close": 0.51, "volume": null}, {"date": "1999-02-15", "close": 0.51, "volume": null}, {"date": "1999-02-16", "close": 0.51, "volume": null}, {"date": "1999-02-17", "close": 0.51, "volume": null}, {"date": "1999-02-18", "close": 0.51, "volume": null}, {"date": "1999-02-19", "close": 0.51, "volume": 1950.0}, {"date": "1999-02-22", "close": 0.51, "volume": null}, {"date": "1999-02-23", "close": 0.51, "volume": null}, {"date": "1999-02-24", "close": 0.51, "volume": null}, {"date": "1999-02-25", "close": 0.51, "volume": null}, {"date": "1999-02-26", "close": 0.51, "volume": null}, {"date": "1999-03-01", "close": 0.51, "volume": null}, {"date": "1999-03-02", "close": 0.51, "volume": null}, {"date": "1999-03-03", "close": 0.51, "volume": null}, {"date": "1999-03-04", "close": 0.51, "volume": null}, {"date": "1999-03-05", "close": 0.51, "volume": null}, {"date": "1999-03-08", "close": 0.51, "volume": null}, {"date": "1999-03-09", "close": 0.51, "volume": null}, {"date": "1999-03-10", "close": 0.51, "volume": 8000.0}, {"date": "1999-03-11", "close": 0.51, "volume": null}, {"date": "1999-03-12", "close": 0.51, "volume": null}, {"date": "1999-03-15", "close": 0.51, "volume": 1225.0}, {"date": "1999-03-16", "close": 0.51, "volume": null}, {"date": "1999-03-17", "close": 0.51, "volume": null}, {"date": "1999-03-18", "close": 0.51, "volume": null}, {"date": "1999-03-19", "close": 0.51, "volume": null}, {"date": "1999-03-22", "close": 0.51, "volume": null}, {"date": "1999-03-23", "close": 0.51, "volume": null}, {"date": "1999-03-24", "close": 0.51, "volume": null}, {"date": "1999-03-25", "close": 0.51, "volume": 1575.0}, {"date": "1999-03-26", "close": 0.51, "volume": null}, {"date": "1999-03-29", "close": 0.51, "volume": null}, {"date": "1999-03-30", "close": 0.51, "volume": null}, {"date": "1999-03-31", "close": 0.51, "volume": null}, {"date": "1999-04-01", "close": 0.51, "volume": null}, {"date": "1999-04-02", "close": 0.51, "volume": null}, {"date": "1999-04-05", "close": 0.51, "volume": null}, {"date": "1999-04-06", "close": 0.51, "volume": null}, {"date": "1999-04-07", "close": 0.51, "volume": null}, {"date": "1999-04-08", "close": 0.51, "volume": null}, {"date": "1999-04-09", "close": 0.53, "volume": 1500.0}, {"date": "1999-04-12", "close": 0.53, "volume": null}, {"date": "1999-04-13", "close": 0.53, "volume": 500.0}, {"date": "1999-04-14", "close": 0.53, "volume": null}, {"date": "1999-04-15", "close": 0.53, "volume": null}, {"date": "1999-04-16", "close": 0.53, "volume": null}, {"date": "1999-04-19", "close": 0.53, "volume": null}, {"date": "1999-04-20", "close": 0.53, "volume": null}, {"date": "1999-04-21", "close": 0.53, "volume": null}, {"date": "1999-04-22", "close": 0.53, "volume": null}, {"date": "1999-04-23", "close": 0.53, "volume": null}, {"date": "1999-04-26", "close": 0.53, "volume": null}, {"date": "1999-04-27", "close": 0.53, "volume": null}, {"date": "1999-04-28", "close": 0.53, "volume": null}, {"date": "1999-04-29", "close": 0.53, "volume": null}, {"date": "1999-04-30", "close": 0.53, "volume": null}, {"date": "1999-05-03", "close": 0.53, "volume": null}, {"date": "1999-05-04", "close": 0.53, "volume": null}, {"date": "1999-05-05", "close": 0.53, "volume": null}, {"date": "1999-05-06", "close": 0.53, "volume": null}, {"date": "1999-05-07", "close": 0.53, "volume": null}, {"date": "1999-05-10", "close": 0.53, "volume": null}, {"date": "1999-05-11", "close": 0.53, "volume": null}, {"date": "1999-05-12", "close": 0.53, "volume": null}, {"date": "1999-05-13", "close": 0.53, "volume": null}, {"date": "1999-05-14", "close": 0.53, "volume": null}, {"date": "1999-05-17", "close": 0.53, "volume": null}, {"date": "1999-05-18", "close": 0.53, "volume": null}, {"date": "1999-05-19", "close": 0.53, "volume": null}, {"date": "1999-05-20", "close": 0.53, "volume": null}, {"date": "1999-05-21", "close": 0.53, "volume": null}, {"date": "1999-05-24", "close": 0.52, "volume": 500.0}, {"date": "1999-05-25", "close": 0.52, "volume": null}, {"date": "1999-05-26", "close": 0.52, "volume": null}, {"date": "1999-05-27", "close": 0.52, "volume": 11750.0}, {"date": "1999-05-28", "close": 0.52, "volume": null}, {"date": "1999-05-31", "close": 0.52, "volume": null}, {"date": "1999-06-01", "close": 0.52, "volume": null}, {"date": "1999-06-02", "close": 0.52, "volume": null}, {"date": "1999-06-03", "close": 0.52, "volume": null}, {"date": "1999-06-04", "close": 0.52, "volume": null}, {"date": "1999-06-07", "close": 0.52, "volume": 1750.0}, {"date": "1999-06-08", "close": 0.52, "volume": null}, {"date": "1999-06-09", "close": 0.52, "volume": null}, {"date": "1999-06-10", "close": 0.52, "volume": null}, {"date": "1999-06-11", "close": 0.52, "volume": 1000.0}, {"date": "1999-06-14", "close": 0.52, "volume": null}, {"date": "1999-06-15", "close": 0.52, "volume": 1306.0}, {"date": "1999-06-16", "close": 0.52, "volume": null}, {"date": "1999-06-17", "close": 0.6, "volume": 14750.0}, {"date": "1999-06-18", "close": 0.6, "volume": null}, {"date": "1999-06-21", "close": 0.6, "volume": null}, {"date": "1999-06-22", "close": 0.6, "volume": null}, {"date": "1999-06-23", "close": 0.6, "volume": null}, {"date": "1999-06-24", "close": 0.6, "volume": null}, {"date": "1999-06-25", "close": 0.6, "volume": null}, {"date": "1999-06-28", "close": 0.6, "volume": null}, {"date": "1999-06-29", "close": 0.55, "volume": 1500.0}, {"date": "1999-06-30", "close": 0.55, "volume": 5000.0}, {"date": "1999-07-01", "close": 0.55, "volume": null}, {"date": "1999-07-02", "close": 0.65, "volume": 10000.0}, {"date": "1999-07-05", "close": 0.65, "volume": null}, {"date": "1999-07-06", "close": 0.7, "volume": 125000.0}, {"date": "1999-07-07", "close": 0.7, "volume": null}, {"date": "1999-07-08", "close": 0.7, "volume": null}, {"date": "1999-07-09", "close": 0.7, "volume": null}, {"date": "1999-07-12", "close": 0.7, "volume": null}, {"date": "1999-07-13", "close": 0.7, "volume": null}, {"date": "1999-07-14", "close": 0.7, "volume": null}, {"date": "1999-07-15", "close": 0.7, "volume": null}, {"date": "1999-07-16", "close": 0.7, "volume": null}, {"date": "1999-07-19", "close": 0.7, "volume": null}, {"date": "1999-07-20", "close": 0.7, "volume": null}, {"date": "1999-07-21", "close": 0.7, "volume": null}, {"date": "1999-07-22", "close": 0.56, "volume": 500.0}, {"date": "1999-07-23", "close": 0.56, "volume": null}, {"date": "1999-07-26", "close": 0.56, "volume": null}, {"date": "1999-07-27", "close": 0.56, "volume": 500.0}, {"date": "1999-07-28", "close": 0.56, "volume": null}, {"date": "1999-07-29", "close": 0.56, "volume": null}, {"date": "1999-07-30", "close": 0.56, "volume": null}, {"date": "1999-08-02", "close": 0.56, "volume": null}, {"date": "1999-08-03", "close": 0.56, "volume": null}, {"date": "1999-08-04", "close": 0.56, "volume": null}, {"date": "1999-08-05", "close": 0.56, "volume": null}, {"date": "1999-08-06", "close": 0.56, "volume": 1750.0}, {"date": "1999-08-09", "close": 0.56, "volume": null}, {"date": "1999-08-10", "close": 0.56, "volume": null}, {"date": "1999-08-11", "close": 0.56, "volume": null}, {"date": "1999-08-12", "close": 0.56, "volume": null}, {"date": "1999-08-13", "close": 0.56, "volume": null}, {"date": "1999-08-16", "close": 0.56, "volume": null}, {"date": "1999-08-17", "close": 0.55, "volume": 20175.0}, {"date": "1999-08-18", "close": 0.55, "volume": null}, {"date": "1999-08-19", "close": 0.55, "volume": null}, {"date": "1999-08-20", "close": 0.55, "volume": null}, {"date": "1999-08-23", "close": 0.55, "volume": null}, {"date": "1999-08-24", "close": 0.55, "volume": null}, {"date": "1999-08-25", "close": 0.6, "volume": 2500.0}, {"date": "1999-08-26", "close": 0.6, "volume": null}, {"date": "1999-08-27", "close": 0.6, "volume": null}, {"date": "1999-08-30", "close": 0.65, "volume": 10700.0}, {"date": "1999-08-31", "close": 0.65, "volume": 6800.0}, {"date": "1999-09-01", "close": 0.65, "volume": null}, {"date": "1999-09-02", "close": 0.65, "volume": null}, {"date": "1999-09-03", "close": 0.65, "volume": null}, {"date": "1999-09-06", "close": 0.65, "volume": null}, {"date": "1999-09-07", "close": 0.65, "volume": null}, {"date": "1999-09-08", "close": 0.65, "volume": null}, {"date": "1999-09-09", "close": 0.65, "volume": null}, {"date": "1999-09-10", "close": 0.65, "volume": null}, {"date": "1999-09-13", "close": 0.65, "volume": null}, {"date": "1999-09-14", "close": 0.65, "volume": null}, {"date": "1999-09-15", "close": 0.65, "volume": null}, {"date": "1999-09-16", "close": 0.65, "volume": null}, {"date": "1999-09-17", "close": 0.65, "volume": null}, {"date": "1999-09-20", "close": 0.65, "volume": null}, {"date": "1999-09-21", "close": 0.65, "volume": null}, {"date": "1999-09-22", "close": 0.65, "volume": null}, {"date": "1999-09-23", "close": 0.65, "volume": null}, {"date": "1999-09-24", "close": 0.65, "volume": null}, {"date": "1999-09-27", "close": 0.65, "volume": null}, {"date": "1999-09-28", "close": 0.65, "volume": null}, {"date": "1999-09-29", "close": 0.65, "volume": null}, {"date": "1999-09-30", "close": 0.65, "volume": null}, {"date": "1999-10-01", "close": 0.65, "volume": null}, {"date": "1999-10-04", "close": 0.65, "volume": null}, {"date": "1999-10-05", "close": 0.65, "volume": null}, {"date": "1999-10-06", "close": 0.65, "volume": null}, {"date": "1999-10-07", "close": 0.65, "volume": null}, {"date": "1999-10-08", "close": 0.65, "volume": null}, {"date": "1999-10-11", "close": 0.65, "volume": null}, {"date": "1999-10-12", "close": 0.65, "volume": null}, {"date": "1999-10-13", "close": 0.65, "volume": null}, {"date": "1999-10-14", "close": 0.65, "volume": null}, {"date": "1999-10-15", "close": 0.65, "volume": null}, {"date": "1999-10-18", "close": 0.65, "volume": null}, {"date": "1999-10-19", "close": 0.65, "volume": null}, {"date": "1999-10-20", "close": 0.65, "volume": null}, {"date": "1999-10-21", "close": 0.65, "volume": null}, {"date": "1999-10-22", "close": 0.65, "volume": null}, {"date": "1999-10-25", "close": 0.65, "volume": null}, {"date": "1999-10-26", "close": 0.65, "volume": null}, {"date": "1999-10-27", "close": 0.65, "volume": null}, {"date": "1999-10-28", "close": 0.65, "volume": null}, {"date": "1999-10-29", "close": 0.65, "volume": null}, {"date": "1999-11-01", "close": 0.65, "volume": null}, {"date": "1999-11-02", "close": 0.65, "volume": null}, {"date": "1999-11-03", "close": 0.65, "volume": null}, {"date": "1999-11-04", "close": 0.65, "volume": null}, {"date": "1999-11-05", "close": 0.65, "volume": null}, {"date": "1999-11-08", "close": 0.56, "volume": 1752.0}, {"date": "1999-11-16", "close": 0.56, "volume": null}, {"date": "1999-11-17", "close": 0.56, "volume": null}, {"date": "1999-11-18", "close": 0.56, "volume": null}, {"date": "1999-11-19", "close": 0.56, "volume": null}, {"date": "1999-11-22", "close": 0.56, "volume": null}, {"date": "1999-11-23", "close": 0.56, "volume": null}, {"date": "1999-11-24", "close": 0.56, "volume": null}, {"date": "1999-11-25", "close": 0.56, "volume": null}, {"date": "1999-11-26", "close": 0.56, "volume": null}, {"date": "1999-11-29", "close": 0.61, "volume": 1750.0}, {"date": "1999-11-30", "close": 0.61, "volume": null}, {"date": "1999-12-01", "close": 0.61, "volume": null}, {"date": "1999-12-02", "close": 0.61, "volume": null}, {"date": "1999-12-03", "close": 0.61, "volume": null}, {"date": "1999-12-06", "close": 0.61, "volume": null}, {"date": "1999-12-07", "close": 0.65, "volume": 4000.0}, {"date": "1999-12-08", "close": 0.65, "volume": null}, {"date": "1999-12-09", "close": 0.65, "volume": null}, {"date": "1999-12-10", "close": 0.65, "volume": 5000.0}, {"date": "1999-12-13", "close": 0.65, "volume": null}, {"date": "1999-12-14", "close": 0.65, "volume": null}, {"date": "1999-12-15", "close": 0.65, "volume": null}, {"date": "1999-12-16", "close": 0.65, "volume": null}, {"date": "1999-12-17", "close": 0.6, "volume": 250.0}, {"date": "1999-12-20", "close": 0.6, "volume": null}, {"date": "1999-12-21", "close": 0.6, "volume": null}, {"date": "1999-12-22", "close": 0.6, "volume": null}, {"date": "1999-12-23", "close": 0.6, "volume": null}, {"date": "1999-12-24", "close": 0.6, "volume": null}, {"date": "1999-12-27", "close": 0.6, "volume": null}, {"date": "1999-12-28", "close": 0.6, "volume": null}, {"date": "1999-12-29", "close": 0.6, "volume": null}, {"date": "1999-12-30", "close": 0.6, "volume": null}, {"date": "1999-12-31", "close": 0.6, "volume": null}, {"date": "2000-01-03", "close": 0.6, "volume": null}, {"date": "2000-01-04", "close": 0.55, "volume": 10000.0}, {"date": "2000-01-05", "close": 0.55, "volume": null}, {"date": "2000-01-06", "close": 0.6, "volume": 3000.0}, {"date": "2000-01-07", "close": 0.58, "volume": 175.0}, {"date": "2000-01-10", "close": 0.58, "volume": null}, {"date": "2000-01-11", "close": 0.58, "volume": null}, {"date": "2000-01-12", "close": 0.58, "volume": null}, {"date": "2000-01-13", "close": 0.58, "volume": null}, {"date": "2000-01-14", "close": 0.58, "volume": null}, {"date": "2000-01-17", "close": 0.58, "volume": null}, {"date": "2000-01-18", "close": 0.58, "volume": null}, {"date": "2000-01-19", "close": 0.58, "volume": null}, {"date": "2000-01-20", "close": 0.58, "volume": null}, {"date": "2000-01-21", "close": 0.58, "volume": null}, {"date": "2000-01-24", "close": 0.58, "volume": null}, {"date": "2000-01-25", "close": 0.58, "volume": null}, {"date": "2000-01-26", "close": 0.58, "volume": null}, {"date": "2000-01-27", "close": 0.58, "volume": null}, {"date": "2000-01-28", "close": 0.58, "volume": null}, {"date": "2000-01-31", "close": 0.55, "volume": 1250.0}, {"date": "2000-02-01", "close": 0.55, "volume": null}, {"date": "2000-02-02", "close": 0.55, "volume": null}, {"date": "2000-02-03", "close": 0.56, "volume": 5000.0}, {"date": "2000-02-16", "close": 0.55, "volume": 2800.0}, {"date": "2000-02-17", "close": 0.55, "volume": 500.0}, {"date": "2000-02-23", "close": 0.55, "volume": 5000.0}, {"date": "2000-03-07", "close": 0.54, "volume": 1050.0}, {"date": "2000-03-13", "close": 0.54, "volume": 5900.0}, {"date": "2000-03-23", "close": 0.54, "volume": 500.0}, {"date": "2000-03-31", "close": 0.54, "volume": 2000.0}, {"date": "2000-04-04", "close": 0.64, "volume": 10000.0}, {"date": "2000-04-28", "close": 0.64, "volume": null}, {"date": "2000-05-23", "close": 0.54, "volume": 500.0}, {"date": "2000-06-08", "close": 0.54, "volume": 20000.0}, {"date": "2000-06-14", "close": 0.54, "volume": 2000.0}, {"date": "2000-06-26", "close": 0.54, "volume": 1250.0}, {"date": "2000-06-30", "close": 0.54, "volume": 750.0}, {"date": "2000-07-07", "close": 0.5, "volume": 10000.0}, {"date": "2000-07-13", "close": 0.58, "volume": 500.0}, {"date": "2000-07-18", "close": 0.58, "volume": 875.0}, {"date": "2000-08-15", "close": 0.52, "volume": 1250.0}, {"date": "2000-08-17", "close": 0.52, "volume": 8500.0}, {"date": "2000-08-18", "close": 0.52, "volume": 10000.0}, {"date": "2000-08-31", "close": 0.52, "volume": 10000.0}, {"date": "2000-09-05", "close": 0.52, "volume": null}, {"date": "2000-09-06", "close": 0.52, "volume": 10000.0}, {"date": "2000-09-14", "close": 0.45, "volume": 1250.0}, {"date": "2000-09-29", "close": 0.45, "volume": 1250.0}, {"date": "2000-10-12", "close": 0.45, "volume": 4200.0}, {"date": "2000-11-02", "close": 0.47, "volume": 7250.0}, {"date": "2000-11-10", "close": 0.47, "volume": 2000.0}, {"date": "2001-01-03", "close": 0.47, "volume": 30000.0}, {"date": "2001-01-22", "close": 0.45, "volume": 27500.0}, {"date": "2001-02-15", "close": 0.45, "volume": 5000.0}, {"date": "2001-03-12", "close": 0.45, "volume": 2000.0}, {"date": "2001-03-14", "close": 0.45, "volume": 250.0}, {"date": "2001-03-19", "close": 0.45, "volume": 750.0}, {"date": "2001-05-02", "close": 0.45, "volume": 1500.0}, {"date": "2001-05-04", "close": 0.45, "volume": 500.0}, {"date": "2001-05-18", "close": 0.45, "volume": null}, {"date": "2001-05-21", "close": 0.45, "volume": null}, {"date": "2001-06-19", "close": 0.45, "volume": 350.0}, {"date": "2001-06-20", "close": 0.45, "volume": 24150.0}, {"date": "2001-08-06", "close": 0.4, "volume": 10000.0}, {"date": "2001-09-10", "close": 0.4, "volume": 1000.0}, {"date": "2001-10-11", "close": 0.4, "volume": 500.0}, {"date": "2001-10-16", "close": 0.4, "volume": 11250.0}, {"date": "2001-11-05", "close": 0.4, "volume": 1250.0}, {"date": "2001-11-15", "close": 0.4, "volume": 1000.0}, {"date": "2001-11-28", "close": 0.4, "volume": 10250.0}, {"date": "2002-01-23", "close": 0.35, "volume": 50000.0}, {"date": "2002-04-16", "close": 0.35, "volume": 500.0}, {"date": "2002-04-22", "close": 0.35, "volume": 3750.0}, {"date": "2002-05-06", "close": 0.35, "volume": 5750.0}, {"date": "2002-06-11", "close": 0.25, "volume": 500.0}, {"date": "2002-06-28", "close": 0.255, "volume": 10000.0}, {"date": "2002-07-03", "close": 0.35, "volume": 2750.0}, {"date": "2002-07-08", "close": 0.45, "volume": 7250.0}, {"date": "2002-08-29", "close": 0.255, "volume": 1050.0}, {"date": "2002-10-14", "close": 0.25, "volume": 150.0}, {"date": "2002-10-30", "close": 0.25, "volume": 500.0}, {"date": "2002-11-07", "close": 0.25, "volume": 1311.0}, {"date": "2002-12-16", "close": 0.25, "volume": 750.0}, {"date": "2003-01-08", "close": 0.26, "volume": 10000.0}, {"date": "2003-01-15", "close": 0.28, "volume": 3175.0}, {"date": "2003-01-24", "close": 0.29, "volume": 2250.0}, {"date": "2003-01-29", "close": 0.29, "volume": 3000.0}, {"date": "2003-03-27", "close": 0.355, "volume": 1000.0}, {"date": "2003-04-04", "close": 0.4, "volume": 1500.0}, {"date": "2003-05-28", "close": 0.4, "volume": 4000.0}, {"date": "2003-06-18", "close": 0.3, "volume": 650.0}, {"date": "2003-07-07", "close": 0.4, "volume": 1900.0}, {"date": "2003-08-21", "close": 0.455, "volume": 250.0}, {"date": "2003-09-03", "close": 0.5, "volume": 5000.0}, {"date": "2003-09-19", "close": 0.7, "volume": 720.0}, {"date": "2003-10-13", "close": 0.59, "volume": 1375.0}, {"date": "2003-10-14", "close": 0.7, "volume": 26480.0}, {"date": "2003-11-14", "close": 0.6, "volume": 5000.0}, {"date": "2003-11-20", "close": 0.6, "volume": 4500.0}, {"date": "2003-12-04", "close": 0.7, "volume": 2500.0}, {"date": "2003-12-10", "close": 0.6, "volume": 20000.0}, {"date": "2003-12-15", "close": 0.55, "volume": 250.0}, {"date": "2004-01-19", "close": 0.7, "volume": 40800.0}, {"date": "2004-01-27", "close": 0.8, "volume": 4000.0}, {"date": "2004-01-29", "close": 0.8, "volume": 2500.0}, {"date": "2004-02-04", "close": 0.8, "volume": 4452.0}, {"date": "2004-02-05", "close": 0.8, "volume": 500.0}, {"date": "2004-02-06", "close": 1.0, "volume": 19750.0}, {"date": "2004-02-09", "close": 1.2, "volume": 1000.0}, {"date": "2004-02-10", "close": 1.25, "volume": 5000.0}, {"date": "2004-02-11", "close": 1.2, "volume": 5000.0}, {"date": "2004-02-12", "close": 1.2, "volume": 1440.0}, {"date": "2004-02-16", "close": 1.25, "volume": 8533.0}, {"date": "2004-02-19", "close": 1.3, "volume": 16500.0}, {"date": "2004-02-20", "close": 1.3, "volume": 1000.0}, {"date": "2004-02-24", "close": 1.35, "volume": 5000.0}, {"date": "2004-03-02", "close": 1.34, "volume": 700.0}, {"date": "2004-03-11", "close": 1.29, "volume": 4000.0}, {"date": "2004-03-30", "close": 1.0, "volume": 1000.0}, {"date": "2004-05-18", "close": 1.0, "volume": 1850.0}, {"date": "2004-05-25", "close": 1.0, "volume": 1250.0}, {"date": "2004-05-28", "close": 1.35, "volume": 10000.0}, {"date": "2004-06-22", "close": 0.91, "volume": 1400.0}, {"date": "2004-06-29", "close": 0.81, "volume": 1500.0}, {"date": "2004-07-19", "close": 0.81, "volume": 7000.0}, {"date": "2004-07-20", "close": 0.81, "volume": 1650.0}, {"date": "2004-08-03", "close": 0.81, "volume": 500.0}, {"date": "2004-09-09", "close": 0.8, "volume": 2500.0}, {"date": "2004-09-15", "close": 0.84, "volume": 1000.0}, {"date": "2004-10-01", "close": 0.84, "volume": 1050.0}, {"date": "2004-12-01", "close": 0.87, "volume": 6625.0}, {"date": "2004-12-02", "close": 0.87, "volume": 850.0}, {"date": "2005-03-29", "close": 0.99, "volume": 1000.0}, {"date": "2005-04-01", "close": 0.9, "volume": 1.0}, {"date": "2005-06-22", "close": 0.89, "volume": 2500.0}, {"date": "2005-06-27", "close": 0.9, "volume": 1875.0}, {"date": "2005-07-05", "close": 0.895, "volume": 750.0}, {"date": "2005-07-13", "close": 0.895, "volume": 1875.0}, {"date": "2005-07-20", "close": 0.895, "volume": 1250.0}, {"date": "2005-07-25", "close": 0.895, "volume": 5500.0}, {"date": "2005-09-22", "close": 0.99, "volume": 175.0}, {"date": "2005-10-19", "close": 1.1, "volume": 1000.0}, {"date": "2005-10-21", "close": 1.1, "volume": 1750.0}, {"date": "2005-11-07", "close": 1.1, "volume": 400.0}, {"date": "2005-11-11", "close": 1.1, "volume": 6550.0}, {"date": "2005-12-01", "close": 0.94, "volume": 2500.0}, {"date": "2005-12-05", "close": 1.0, "volume": 500.0}, {"date": "2005-12-13", "close": 0.93, "volume": 175.0}, {"date": "2005-12-23", "close": 0.93, "volume": 1000.0}, {"date": "2006-01-24", "close": 0.93, "volume": 440.0}, {"date": "2006-01-31", "close": 0.93, "volume": 3450.0}, {"date": "2006-02-10", "close": 0.935, "volume": 1000.0}, {"date": "2006-02-15", "close": 1.0, "volume": 1250.0}, {"date": "2006-03-03", "close": 1.0, "volume": 3000.0}, {"date": "2006-03-17", "close": 1.1, "volume": 1000.0}, {"date": "2006-03-22", "close": 1.05, "volume": 2411.0}, {"date": "2006-03-27", "close": 1.05, "volume": 3000.0}, {"date": "2006-03-28", "close": 1.0, "volume": 4000.0}, {"date": "2006-04-13", "close": 1.01, "volume": 3000.0}, {"date": "2006-04-26", "close": 0.96, "volume": 3898.0}, {"date": "2006-05-05", "close": 0.96, "volume": 350.0}, {"date": "2006-05-17", "close": 0.95, "volume": 3000.0}, {"date": "2006-05-19", "close": 0.95, "volume": 3000.0}, {"date": "2006-05-26", "close": 0.95, "volume": 3000.0}, {"date": "2006-07-19", "close": 0.945, "volume": 4000.0}, {"date": "2006-08-04", "close": 0.95, "volume": 1100.0}, {"date": "2006-08-08", "close": 0.945, "volume": 3900.0}, {"date": "2006-08-16", "close": 0.945, "volume": 2000.0}, {"date": "2006-08-22", "close": 0.945, "volume": 1000.0}, {"date": "2006-08-28", "close": 0.945, "volume": 3000.0}, {"date": "2007-01-16", "close": 1.115, "volume": 1575.0}, {"date": "2007-01-19", "close": 1.15, "volume": 500.0}, {"date": "2007-02-19", "close": 1.2, "volume": 1575.0}, {"date": "2007-03-19", "close": 1.16, "volume": 3000.0}, {"date": "2007-03-28", "close": 1.185, "volume": 1000.0}, {"date": "2007-04-11", "close": 1.25, "volume": 2500.0}, {"date": "2007-04-17", "close": 1.25, "volume": 4944.0}, {"date": "2007-05-10", "close": 1.44, "volume": 3500.0}, {"date": "2007-06-05", "close": 1.34, "volume": 175.0}, {"date": "2007-06-27", "close": 1.45, "volume": 1000.0}, {"date": "2007-07-11", "close": 1.47, "volume": 1000.0}, {"date": "2007-07-13", "close": 1.475, "volume": 1750.0}, {"date": "2007-08-07", "close": 1.475, "volume": 175.0}, {"date": "2007-09-12", "close": 1.55, "volume": 1250.0}, {"date": "2007-10-02", "close": 1.45, "volume": 5600.0}, {"date": "2007-10-12", "close": 1.7, "volume": 1250.0}, {"date": "2007-12-17", "close": 1.505, "volume": 500.0}, {"date": "2007-12-24", "close": 1.505, "volume": 500.0}, {"date": "2008-01-16", "close": 1.51, "volume": 1800.0}, {"date": "2008-02-18", "close": 1.46, "volume": 1000.0}, {"date": "2008-03-07", "close": 1.485, "volume": 1000.0}, {"date": "2008-03-17", "close": 1.485, "volume": 2000.0}, {"date": "2008-04-02", "close": 1.55, "volume": 1750.0}, {"date": "2008-04-22", "close": 1.46, "volume": 1750.0}, {"date": "2008-04-23", "close": 1.46, "volume": 1050.0}, {"date": "2008-05-08", "close": 1.46, "volume": 875.0}, {"date": "2008-06-04", "close": 1.46, "volume": 1000.0}, {"date": "2008-06-06", "close": 1.46, "volume": 250.0}, {"date": "2008-10-10", "close": 1.45, "volume": 4000.0}, {"date": "2009-01-21", "close": 1.0, "volume": 609.0}, {"date": "2009-02-20", "close": 1.5, "volume": 500.0}, {"date": "2009-02-23", "close": 1.51, "volume": 110.0}, {"date": "2009-03-03", "close": 1.6, "volume": 1875.0}, {"date": "2009-03-17", "close": 1.62, "volume": 700.0}, {"date": "2009-03-25", "close": 1.62, "volume": 3700.0}, {"date": "2009-04-14", "close": 1.7, "volume": 700.0}, {"date": "2009-04-17", "close": 1.7, "volume": 500.0}, {"date": "2009-05-12", "close": 2.4, "volume": 375.0}, {"date": "2009-05-22", "close": 2.45, "volume": 5000.0}, {"date": "2009-05-28", "close": 2.45, "volume": 5000.0}, {"date": "2009-06-10", "close": 2.45, "volume": 250.0}, {"date": "2009-06-19", "close": 2.45, "volume": 1250.0}, {"date": "2009-06-23", "close": 2.45, "volume": 1250.0}, {"date": "2009-07-01", "close": 2.95, "volume": 250.0}, {"date": "2009-07-15", "close": 3.35, "volume": 11000.0}, {"date": "2009-08-04", "close": 4.2, "volume": 700.0}, {"date": "2009-08-17", "close": 4.5, "volume": 350.0}, {"date": "2009-08-24", "close": 4.5, "volume": 2000.0}, {"date": "2009-08-25", "close": 4.5, "volume": 11000.0}, {"date": "2009-09-02", "close": 4.2, "volume": 265.0}, {"date": "2009-09-03", "close": 4.2, "volume": 350.0}, {"date": "2009-09-17", "close": 4.5, "volume": 4925.0}, {"date": "2009-09-30", "close": 4.02, "volume": 150.0}, {"date": "2009-10-01", "close": 4.02, "volume": 360.0}, {"date": "2009-10-13", "close": 4.02, "volume": 140.0}, {"date": "2009-11-23", "close": 4.02, "volume": 825.0}, {"date": "2009-12-03", "close": 4.05, "volume": 800.0}, {"date": "2009-12-04", "close": 4.0, "volume": 2000.0}, {"date": "2009-12-08", "close": 4.07, "volume": 700.0}, {"date": "2009-12-15", "close": 4.05, "volume": 5000.0}, {"date": "2010-01-06", "close": 4.0, "volume": 100.0}, {"date": "2010-01-12", "close": 3.76, "volume": 109.0}, {"date": "2010-01-29", "close": 3.75, "volume": 1250.0}, {"date": "2010-02-09", "close": 3.85, "volume": 16280.0}, {"date": "2010-05-04", "close": 4.5, "volume": 4800.0}, {"date": "2010-05-10", "close": 4.5, "volume": 11000.0}, {"date": "2010-06-01", "close": 4.35, "volume": 1250.0}, {"date": "2010-06-17", "close": 4.25, "volume": 1000.0}, {"date": "2010-07-28", "close": 4.0, "volume": 30000.0}, {"date": "2010-08-19", "close": 4.0, "volume": 11673.0}, {"date": "2010-08-26", "close": 4.0, "volume": 1000.0}, {"date": "2010-09-01", "close": 3.75, "volume": 1260.0}, {"date": "2010-09-02", "close": 4.0, "volume": 3256.0}, {"date": "2010-09-06", "close": 4.5, "volume": 2125.0}, {"date": "2010-09-23", "close": 4.25, "volume": 2000.0}, {"date": "2010-11-30", "close": 4.25, "volume": 500.0}, {"date": "2010-12-03", "close": 4.25, "volume": 3500.0}, {"date": "2011-01-27", "close": 4.25, "volume": 800.0}, {"date": "2011-02-02", "close": 4.25, "volume": 2100.0}, {"date": "2011-02-23", "close": 4.25, "volume": 25313.0}, {"date": "2011-03-08", "close": 4.25, "volume": 875.0}, {"date": "2011-03-18", "close": 4.25, "volume": 1000.0}, {"date": "2011-04-27", "close": 4.0, "volume": 2700.0}, {"date": "2011-05-02", "close": 4.0, "volume": 500.0}, {"date": "2011-05-19", "close": 4.0, "volume": 1750.0}, {"date": "2011-06-02", "close": 4.0, "volume": 1050.0}, {"date": "2011-06-07", "close": 4.0, "volume": 500.0}, {"date": "2011-07-06", "close": 3.9, "volume": 720.0}, {"date": "2011-07-20", "close": 3.75, "volume": 5000.0}, {"date": "2012-03-22", "close": 3.25, "volume": 1250.0}, {"date": "2012-04-26", "close": 3.25, "volume": 1.0}, {"date": "2012-05-29", "close": 3.0, "volume": 1999.0}, {"date": "2012-08-08", "close": 3.05, "volume": 250.0}, {"date": "2012-08-20", "close": 3.05, "volume": 2000.0}, {"date": "2012-09-03", "close": 3.67, "volume": 300.0}, {"date": "2012-10-17", "close": 2.51, "volume": 350.0}, {"date": "2012-10-29", "close": 2.77, "volume": 5250.0}, {"date": "2012-11-29", "close": 3.1, "volume": 300.0}, {"date": "2012-12-13", "close": 3.1, "volume": 200.0}, {"date": "2012-12-14", "close": 3.02, "volume": 633.0}, {"date": "2012-12-21", "close": 2.84, "volume": 1112.0}, {"date": "2013-01-22", "close": 2.85, "volume": 175.0}, {"date": "2013-01-23", "close": 2.9, "volume": 100.0}, {"date": "2013-01-24", "close": 2.95, "volume": 1000.0}, {"date": "2013-01-25", "close": 2.95, "volume": 250.0}, {"date": "2013-02-06", "close": 3.0, "volume": 4000.0}, {"date": "2013-02-15", "close": 3.0, "volume": 325.0}, {"date": "2013-03-05", "close": 2.91, "volume": 250.0}, {"date": "2013-06-07", "close": 3.0, "volume": 500.0}, {"date": "2013-06-19", "close": 3.0, "volume": 109.0}, {"date": "2013-07-08", "close": 3.25, "volume": 2625.0}, {"date": "2013-07-11", "close": 3.25, "volume": 250.0}, {"date": "2013-07-25", "close": 3.26, "volume": 1625.0}, {"date": "2013-07-30", "close": 3.1, "volume": 36750.0}, {"date": "2013-09-09", "close": 3.25, "volume": 200.0}, {"date": "2013-10-01", "close": 3.25, "volume": 500.0}, {"date": "2013-10-30", "close": 3.4, "volume": 250.0}, {"date": "2013-11-08", "close": 3.4, "volume": 3000.0}, {"date": "2013-11-15", "close": 3.3, "volume": 507.0}, {"date": "2013-11-18", "close": 3.3, "volume": 743.0}, {"date": "2013-11-28", "close": 3.6, "volume": 1360.0}, {"date": "2014-02-10", "close": 4.3, "volume": 25312.0}, {"date": "2014-02-11", "close": 4.3, "volume": null}, {"date": "2014-02-12", "close": 4.5, "volume": 175.0}, {"date": "2014-02-18", "close": 5.0, "volume": 34600.0}, {"date": "2014-02-19", "close": 5.0, "volume": 5400.0}, {"date": "2014-04-11", "close": 4.6, "volume": 2000.0}, {"date": "2014-05-05", "close": 4.6, "volume": 2000.0}, {"date": "2014-05-12", "close": 4.55, "volume": 3000.0}, {"date": "2014-06-13", "close": 4.55, "volume": 16650.0}, {"date": "2014-06-17", "close": 4.55, "volume": 175.0}, {"date": "2014-07-28", "close": 4.56, "volume": 1050.0}, {"date": "2014-08-01", "close": 4.56, "volume": 2000.0}, {"date": "2014-08-25", "close": 4.6, "volume": 350.0}, {"date": "2014-09-10", "close": 4.6, "volume": 250.0}, {"date": "2014-09-18", "close": 4.6, "volume": 625.0}, {"date": "2014-09-25", "close": 4.6, "volume": 750.0}, {"date": "2014-10-08", "close": 4.6, "volume": 500.0}, {"date": "2014-10-13", "close": 4.56, "volume": 437.0}, {"date": "2014-10-21", "close": 4.6, "volume": 1055.0}, {"date": "2014-11-13", "close": 4.7, "volume": 1000.0}, {"date": "2014-12-04", "close": 4.95, "volume": 500.0}, {"date": "2014-12-10", "close": 4.71, "volume": 500.0}, {"date": "2015-03-11", "close": 4.8, "volume": 2000.0}, {"date": "2015-03-27", "close": 4.85, "volume": 3000.0}, {"date": "2015-04-13", "close": 4.61, "volume": 7000.0}, {"date": "2015-04-29", "close": 4.61, "volume": 2500.0}, {"date": "2015-06-12", "close": 5.05, "volume": 125.0}, {"date": "2015-06-24", "close": 5.5, "volume": 750.0}, {"date": "2015-06-25", "close": 5.75, "volume": 750.0}, {"date": "2015-07-21", "close": 4.8, "volume": 2800.0}, {"date": "2015-10-30", "close": 4.5, "volume": 5000.0}, {"date": "2015-11-19", "close": 4.51, "volume": 198.0}, {"date": "2015-11-24", "close": 4.51, "volume": 350.0}, {"date": "2015-11-30", "close": 4.6, "volume": 750.0}, {"date": "2015-12-16", "close": 4.61, "volume": 2500.0}, {"date": "2016-02-18", "close": 4.61, "volume": 100.0}, {"date": "2016-05-05", "close": 4.62, "volume": 1250.0}, {"date": "2016-06-08", "close": 4.62, "volume": 1250.0}, {"date": "2016-06-15", "close": 4.62, "volume": 700.0}, {"date": "2016-12-13", "close": 5.0, "volume": 1000.0}, {"date": "2017-01-11", "close": 4.25, "volume": 500.0}, {"date": "2017-01-13", "close": 4.26, "volume": 350.0}, {"date": "2017-01-25", "close": 4.65, "volume": 1850.0}, {"date": "2017-03-31", "close": 4.65, "volume": 3640.0}, {"date": "2017-04-10", "close": 5.0, "volume": 250.0}, {"date": "2017-04-11", "close": 5.1, "volume": 951.0}, {"date": "2017-04-18", "close": 5.1, "volume": 1208.0}, {"date": "2017-04-19", "close": 5.1, "volume": 1116.0}, {"date": "2017-04-21", "close": 5.25, "volume": 2500.0}, {"date": "2017-04-26", "close": 6.0, "volume": 37500.0}, {"date": "2017-05-01", "close": 6.0, "volume": 1000.0}, {"date": "2017-05-04", "close": 5.25, "volume": 500.0}, {"date": "2017-08-01", "close": 5.3, "volume": 250.0}, {"date": "2017-11-28", "close": 5.4, "volume": 250.0}, {"date": "2017-11-29", "close": 5.4, "volume": 200.0}, {"date": "2017-12-13", "close": 5.95, "volume": 200.0}, {"date": "2018-01-11", "close": 5.95, "volume": 1275.0}, {"date": "2018-05-17", "close": 6.5, "volume": 2725.0}, {"date": "2018-05-21", "close": 6.5, "volume": 382.0}, {"date": "2018-06-15", "close": 6.1, "volume": 750.0}, {"date": "2018-06-21", "close": 6.8, "volume": 6893.0}, {"date": "2018-07-11", "close": 7.0, "volume": 5000.0}, {"date": "2018-09-10", "close": 7.1, "volume": 70.0}, {"date": "2018-09-13", "close": 6.99, "volume": 930.0}, {"date": "2018-10-01", "close": 7.0, "volume": 3000.0}, {"date": "2018-10-08", "close": 6.6, "volume": 1200.0}, {"date": "2018-10-09", "close": 7.2, "volume": 492.0}, {"date": "2018-10-12", "close": 6.6, "volume": 120.0}, {"date": "2018-10-18", "close": 6.85, "volume": 70.0}, {"date": "2018-10-24", "close": 7.2, "volume": 1750.0}, {"date": "2019-02-05", "close": 7.1, "volume": 1900.0}, {"date": "2019-03-26", "close": 7.1, "volume": 2000.0}, {"date": "2019-04-09", "close": 6.0, "volume": 500.0}, {"date": "2019-05-21", "close": 6.4, "volume": 2500.0}, {"date": "2019-05-31", "close": 6.85, "volume": 2944.0}, {"date": "2019-06-11", "close": 7.2, "volume": 3508.0}, {"date": "2019-06-17", "close": 7.2, "volume": 3000.0}, {"date": "2019-07-19", "close": 7.2, "volume": 5500.0}, {"date": "2019-07-29", "close": 7.2, "volume": 135.0}, {"date": "2019-09-05", "close": 7.2, "volume": 160.0}, {"date": "2019-10-24", "close": 7.2, "volume": 9829.0}, {"date": "2019-12-11", "close": 6.8, "volume": 375.0}, {"date": "2020-03-09", "close": 6.8, "volume": 10000.0}, {"date": "2020-03-12", "close": 6.8, "volume": 5000.0}, {"date": "2020-03-17", "close": 6.0, "volume": 175.0}, {"date": "2020-03-19", "close": 6.0, "volume": 5000.0}, {"date": "2020-03-24", "close": 5.5, "volume": 4175.0}, {"date": "2020-03-26", "close": 5.5, "volume": 4829.0}, {"date": "2020-03-27", "close": 5.51, "volume": 382.0}, {"date": "2020-05-14", "close": 6.0, "volume": 4944.0}, {"date": "2020-05-15", "close": 6.4, "volume": 11035.0}, {"date": "2020-05-21", "close": 6.9, "volume": 1750.0}, {"date": "2020-07-30", "close": 6.61, "volume": 250.0}, {"date": "2020-09-07", "close": 6.6, "volume": 10313.0}, {"date": "2020-11-11", "close": 6.7, "volume": 2000.0}, {"date": "2020-11-18", "close": 6.7, "volume": 500.0}, {"date": "2020-11-27", "close": 7.25, "volume": 856.0}, {"date": "2021-02-09", "close": 6.95, "volume": 2100.0}, {"date": "2021-02-10", "close": 6.75, "volume": 350.0}, {"date": "2021-04-06", "close": 6.75, "volume": 400.0}, {"date": "2021-05-24", "close": 8.25, "volume": 2019.0}, {"date": "2021-06-17", "close": 8.08, "volume": 39.0}, {"date": "2021-07-21", "close": 8.5, "volume": 282.0}, {"date": "2021-08-09", "close": 8.0, "volume": 250.0}, {"date": "2021-09-15", "close": 8.0, "volume": 55.0}, {"date": "2021-09-27", "close": 8.0, "volume": 167.0}, {"date": "2021-11-15", "close": 8.2, "volume": 6734.0}, {"date": "2021-11-17", "close": 8.2, "volume": 11000.0}, {"date": "2021-11-18", "close": 8.45, "volume": 15000.0}, {"date": "2021-12-16", "close": 8.01, "volume": 109.0}, {"date": "2022-02-08", "close": 8.25, "volume": 5000.0}, {"date": "2022-05-09", "close": 8.15, "volume": 175.0}, {"date": "2022-05-16", "close": 8.95, "volume": 4794.0}, {"date": "2022-06-06", "close": 8.75, "volume": 111.0}, {"date": "2022-07-29", "close": 7.8, "volume": 10.0}, {"date": "2022-08-17", "close": 7.83, "volume": 500.0}, {"date": "2022-09-26", "close": 7.4, "volume": 2500.0}, {"date": "2022-09-27", "close": 7.4, "volume": 4794.0}, {"date": "2022-10-18", "close": 7.0, "volume": 500.0}, {"date": "2023-02-21", "close": 8.1, "volume": 15000.0}, {"date": "2023-02-22", "close": 8.5, "volume": 911.0}, {"date": "2023-02-23", "close": 8.5, "volume": 3425.0}, {"date": "2023-03-28", "close": 8.0, "volume": 500.0}, {"date": "2023-05-10", "close": 8.0, "volume": 500.0}, {"date": "2023-05-17", "close": 7.78, "volume": 63.0}, {"date": "2023-05-19", "close": 7.79, "volume": 499.0}, {"date": "2023-07-19", "close": 7.5, "volume": 500.0}, {"date": "2023-07-20", "close": 7.5, "volume": 5.0}, {"date": "2023-08-09", "close": 8.5, "volume": 5000.0}, {"date": "2023-08-10", "close": 8.9, "volume": 5856.0}, {"date": "2023-09-05", "close": 9.0, "volume": 5000.0}, {"date": "2023-09-12", "close": 9.0, "volume": 1.0}, {"date": "2023-09-19", "close": 9.0, "volume": 1.0}, {"date": "2023-09-26", "close": 9.0, "volume": 1.0}, {"date": "2023-09-28", "close": 9.0, "volume": 11.0}, {"date": "2023-10-03", "close": 9.0, "volume": 1.0}, {"date": "2023-10-10", "close": 9.0, "volume": 1.0}, {"date": "2023-11-03", "close": 8.96, "volume": 1.0}, {"date": "2023-12-01", "close": 8.02, "volume": 6940.0}, {"date": "2024-01-25", "close": 9.2, "volume": 5000.0}, {"date": "2024-01-29", "close": 9.0, "volume": 1266.0}, {"date": "2024-04-03", "close": 8.67, "volume": 350.0}, {"date": "2024-04-04", "close": 8.65, "volume": 450.0}, {"date": "2024-04-23", "close": 8.65, "volume": 250.0}, {"date": "2024-04-30", "close": 9.0, "volume": 50.0}, {"date": "2024-05-23", "close": 9.04, "volume": 1.0}, {"date": "2024-05-24", "close": 9.4, "volume": 777.0}, {"date": "2024-05-28", "close": 9.4, "volume": 319.0}, {"date": "2024-07-09", "close": 9.39, "volume": 54.0}, {"date": "2024-08-07", "close": 9.39, "volume": 54.0}, {"date": "2024-08-20", "close": 9.5, "volume": 9329.0}, {"date": "2024-09-25", "close": 9.65, "volume": 1.0}, {"date": "2024-09-26", "close": 9.65, "volume": 107.0}, {"date": "2024-10-17", "close": 9.75, "volume": 9.0}, {"date": "2024-10-22", "close": 9.75, "volume": 102.0}, {"date": "2024-11-06", "close": 9.75, "volume": 205.0}, {"date": "2024-11-21", "close": 9.75, "volume": 500.0}, {"date": "2024-12-06", "close": 9.75, "volume": 1.0}, {"date": "2024-12-23", "close": 9.75, "volume": 1.0}, {"date": "2025-03-03", "close": 9.71, "volume": 1.0}, {"date": "2025-03-14", "close": 9.71, "volume": 500.0}, {"date": "2025-06-12", "close": 8.6, "volume": 1500.0}, {"date": "2025-06-13", "close": 8.6, "volume": 5000.0}, {"date": "2025-06-16", "close": 8.6, "volume": 5000.0}, {"date": "2025-06-19", "close": 8.6, "volume": 5000.0}, {"date": "2025-06-23", "close": 8.59, "volume": 200.0}, {"date": "2025-06-27", "close": 8.9, "volume": 2500.0}, {"date": "2025-06-30", "close": 9.0, "volume": 1000.0}, {"date": "2025-07-04", "close": 8.59, "volume": 250.0}, {"date": "2025-07-28", "close": 8.59, "volume": 1350.0}, {"date": "2025-08-22", "close": 8.59, "volume": 200.0}, {"date": "2025-10-27", "close": 8.59, "volume": 856.0}, {"date": "2025-10-29", "close": 8.59, "volume": 6.0}, {"date": "2025-11-04", "close": 8.59, "volume": 1722.0}, {"date": "2025-11-06", "close": 8.59, "volume": 5000.0}, {"date": "2025-11-10", "close": 8.59, "volume": 2000.0}, {"date": "2025-11-11", "close": 8.59, "volume": 2000.0}, {"date": "2025-11-12", "close": 8.59, "volume": 4649.0}, {"date": "2025-11-14", "close": 8.59, "volume": 2500.0}, {"date": "2025-11-17", "close": 8.59, "volume": 3000.0}, {"date": "2025-11-26", "close": 8.59, "volume": 3031.0}, {"date": "2026-01-02", "close": 8.6, "volume": 6001.0}, {"date": "2026-01-05", "close": 8.6, "volume": 6000.0}, {"date": "2026-01-06", "close": 8.6, "volume": 2601.0}, {"date": "2026-01-07", "close": 8.65, "volume": 4000.0}, {"date": "2026-01-08", "close": 8.65, "volume": 1500.0}, {"date": "2026-01-09", "close": 8.65, "volume": 1.0}, {"date": "2026-01-30", "close": 8.65, "volume": 1001.0}, {"date": "2026-02-11", "close": 8.66, "volume": 18000.0}, {"date": "2026-02-12", "close": 8.65, "volume": 20000.0}, {"date": "2026-02-13", "close": 8.6, "volume": 17382.0}], "refreshing": true}