{"ticker": "SST", "overview": {"name": "Steamships Trading Company Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SST", "has_prices": true, "as_of": "2026-09-15", "last": 9.7, "prev_close": 9.94, "change": -0.2400000000000002, "change_pct": -0.024144869215291773, "session_volume": 1475.0, "vwap_5": 9.615308333333333, "vwap_20": 9.850551597051597, "vwap_60": 10.067502534113062, "vwap_250": 12.80075014793573, "high_52w": 11.1, "low_52w": 9.46, "avg_volume_20": 407.0, "sessions": 400, "market_cap": {"value": 300779899.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "CHRISTOPHER DAVID HANSOR", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093508-2A1673714", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Christine Kasou", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rupert PN Bray", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-31", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sir Michael R Bromley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-01-19", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/sst", "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": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-03", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-03", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-02", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-04", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-22", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-15", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-03", "source_url": "https://www.marketindex.com.au/asx/sst", "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": "2016-08-25", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-24", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-11", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-08", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-02", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-01-13", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-01-12", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-31", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-31", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-28", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-01-09", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-11-17", "source_url": "https://www.marketindex.com.au/asx/sst", "needs_ocr": 0}], "directors": [{"name": "CHRISTOPHER DAVID HANSOR", "first_seen": "2026-05-25", "last_seen": "2026-05-25", "status": "current", "notices": 1}, {"name": "Sir Michael R Bromley", "first_seen": "2015-01-19", "last_seen": "2015-01-19", "status": "past", "notices": 1}, {"name": "Rupert PN Bray", "first_seen": "2018-08-31", "last_seen": "2018-08-31", "status": "past", "notices": 1}, {"name": "Ms Christine Kasou", "first_seen": "2024-03-04", "last_seen": "2024-03-04", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-08-31", "form": "Distribution Announcement", "title": "Dividend/Distribution - SST", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129381-2A1693825"}, {"date": "2026-08-28", "form": "Periodic Reports", "title": "SST 2026 Appendix 4D - Half Yearly Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128373-2A1693285"}, {"date": "2026-05-25", "form": "Security Holder Details", "title": "ASX Appendix 3X Christopher D Hansor", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093508-2A1673714"}, {"date": "2026-05-25", "form": "Notice Of Meeting", "title": "SST 2026 AGM Results and Board Resolutions", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093503-2A1673713"}, {"date": "2026-04-24", "form": "Other", "title": "SST 2026 AGM Notice, Proxy Form & Online Meeting Guide", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03082432-2A1668216"}], "performance": {"ticker": "SST", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-03", "close": 1.45, "volume": 2400.0}, {"date": "1990-08-06", "close": 1.45, "volume": null}, {"date": "1990-08-07", "close": 1.45, "volume": 700.0}, {"date": "1990-08-08", "close": 1.45, "volume": null}, {"date": "1990-08-09", "close": 1.45, "volume": 100.0}, {"date": "1990-08-10", "close": 1.45, "volume": null}, {"date": "1990-08-13", "close": 1.45, "volume": null}, {"date": "1990-08-14", "close": 1.45, "volume": 300.0}, {"date": "1990-08-15", "close": 1.45, "volume": 4600.0}, {"date": "1990-08-16", "close": 1.45, "volume": null}, {"date": "1990-08-17", "close": 1.45, "volume": 100.0}, {"date": "1990-08-20", "close": 1.45, "volume": null}, {"date": "1990-08-21", "close": 1.45, "volume": 700.0}, {"date": "1990-08-22", "close": 1.45, "volume": null}, {"date": "1990-08-23", "close": 1.45, "volume": null}, {"date": "1990-08-24", "close": 1.4, "volume": 1500.0}, {"date": "1990-08-27", "close": 1.41, "volume": 600.0}, {"date": "1990-08-28", "close": 1.42, "volume": 100.0}, {"date": "1990-08-29", "close": 1.42, "volume": null}, {"date": "1990-08-30", "close": 1.42, "volume": null}, {"date": "1990-08-31", "close": 1.42, "volume": null}, {"date": "1990-09-03", "close": 1.42, "volume": null}, {"date": "1990-09-04", "close": 1.43, "volume": 3500.0}, {"date": "1990-09-05", "close": 1.42, "volume": 300.0}, {"date": "1990-09-06", "close": 1.42, "volume": null}, {"date": "1990-09-07", "close": 1.42, "volume": null}, {"date": "1990-09-10", "close": 1.42, "volume": null}, {"date": "1990-09-11", "close": 1.42, "volume": 13700.0}, {"date": "1990-09-12", "close": 1.42, "volume": 100.0}, {"date": "1990-09-13", "close": 1.42, "volume": null}, {"date": "1990-09-14", "close": 1.42, "volume": 100.0}, {"date": "1990-09-17", "close": 1.42, "volume": 300.0}, {"date": "1990-09-18", "close": 1.42, "volume": 100.0}, {"date": "1990-09-19", "close": 1.42, "volume": 3300.0}, {"date": "1990-09-20", "close": 1.42, "volume": 1500.0}, {"date": "1990-09-21", "close": 1.42, "volume": 7100.0}, {"date": "1990-09-24", "close": 1.42, "volume": 100.0}, {"date": "1990-09-25", "close": 1.42, "volume": 1000.0}, {"date": "1990-09-26", "close": 1.42, "volume": 800.0}, {"date": "1990-09-27", "close": 1.42, "volume": 10000.0}, {"date": "1990-09-28", "close": 1.42, "volume": 500.0}, {"date": "1990-10-01", "close": 1.42, "volume": 100.0}, {"date": "1990-10-02", "close": 1.42, "volume": 4000.0}, {"date": "1990-10-03", "close": 1.42, "volume": null}, {"date": "1990-10-04", "close": 1.42, "volume": null}, {"date": "1990-10-05", "close": 1.42, "volume": null}, {"date": "1990-10-08", "close": 1.42, "volume": null}, {"date": "1990-10-09", "close": 1.42, "volume": 100.0}, {"date": "1990-10-10", "close": 1.42, "volume": null}, {"date": "1990-10-11", "close": 1.42, "volume": null}, {"date": "1990-10-12", "close": 1.4, "volume": 1800.0}, {"date": "1990-10-15", "close": 1.4, "volume": null}, {"date": "1990-10-16", "close": 1.4, "volume": null}, {"date": "1990-10-17", "close": 1.4, "volume": null}, {"date": "1990-10-18", "close": 1.4, "volume": 1000.0}, {"date": "1990-10-19", "close": 1.4, "volume": null}, {"date": "1990-10-22", "close": 1.4, "volume": null}, {"date": "1990-10-23", "close": 1.4, "volume": null}, {"date": "1990-10-24", "close": 1.4, "volume": null}, {"date": "1990-10-25", "close": 1.4, "volume": null}, {"date": "1990-10-26", "close": 1.4, "volume": 4800.0}, {"date": "1990-10-29", "close": 1.4, "volume": 100.0}, {"date": "1990-10-30", "close": 1.4, "volume": null}, {"date": "1990-10-31", "close": 1.4, "volume": null}, {"date": "1990-11-01", "close": 1.4, "volume": null}, {"date": "1990-11-02", "close": 1.35, "volume": 600.0}, {"date": "1990-11-05", "close": 1.35, "volume": 22100.0}, {"date": "1990-11-06", "close": 1.35, "volume": 1700.0}, {"date": "1990-11-07", "close": 1.35, "volume": 7500.0}, {"date": "1990-11-08", "close": 1.36, "volume": 6400.0}, {"date": "1990-11-09", "close": 1.36, "volume": null}, {"date": "1990-11-12", "close": 1.36, "volume": null}, {"date": "1990-11-13", "close": 1.36, "volume": null}, {"date": "1990-11-14", "close": 1.36, "volume": null}, {"date": "1990-11-15", "close": 1.36, "volume": null}, {"date": "1990-11-16", "close": 1.36, "volume": null}, {"date": "1990-11-19", "close": 1.31, "volume": 1500.0}, {"date": "1990-11-20", "close": 1.31, "volume": null}, {"date": "1990-11-21", "close": 1.31, "volume": null}, {"date": "1990-11-22", "close": 1.31, "volume": 100.0}, {"date": "1990-11-23", "close": 1.31, "volume": null}, {"date": "1990-11-26", "close": 1.31, "volume": 200.0}, {"date": "1990-11-27", "close": 1.31, "volume": null}, {"date": "1990-11-28", "close": 1.31, "volume": null}, {"date": "1990-11-29", "close": 1.31, "volume": 1000.0}, {"date": "1990-11-30", "close": 1.31, "volume": 3000.0}, {"date": "1990-12-03", "close": 1.31, "volume": 100.0}, {"date": "1990-12-04", "close": 1.31, "volume": 4200.0}, {"date": "1990-12-05", "close": 1.31, "volume": 100.0}, {"date": "1990-12-06", "close": 1.31, "volume": null}, {"date": "1990-12-07", "close": 1.31, "volume": 300.0}, {"date": "1990-12-10", "close": 1.3, "volume": 5700.0}, {"date": "1990-12-11", "close": 1.3, "volume": null}, {"date": "1990-12-12", "close": 1.3, "volume": null}, {"date": "1990-12-13", "close": 1.3, "volume": null}, {"date": "1990-12-14", "close": 1.32, "volume": 500.0}, {"date": "1990-12-17", "close": 1.32, "volume": null}, {"date": "1990-12-18", "close": 1.32, "volume": null}, {"date": "1990-12-19", "close": 1.32, "volume": 16100.0}, {"date": "1990-12-20", "close": 1.32, "volume": 6300.0}, {"date": "1990-12-21", "close": 1.25, "volume": 600.0}, {"date": "1990-12-24", "close": 1.25, "volume": null}, {"date": "1990-12-25", "close": 1.25, "volume": null}, {"date": "1990-12-26", "close": 1.25, "volume": null}, {"date": "1990-12-27", "close": 1.25, "volume": null}, {"date": "1990-12-28", "close": 1.25, "volume": null}, {"date": "1990-12-31", "close": 1.25, "volume": null}, {"date": "1991-01-01", "close": 1.25, "volume": null}, {"date": "1991-01-02", "close": 1.15, "volume": 500.0}, {"date": "1991-01-03", "close": 1.15, "volume": null}, {"date": "1991-01-04", "close": 1.15, "volume": null}, {"date": "1991-01-07", "close": 1.05, "volume": 19900.0}, {"date": "1991-01-08", "close": 1.05, "volume": null}, {"date": "1991-01-09", "close": 1.01, "volume": 300.0}, {"date": "1991-01-10", "close": 1.01, "volume": 200.0}, {"date": "1991-01-11", "close": 1.01, "volume": null}, {"date": "1991-01-14", "close": 1.01, "volume": null}, {"date": "1991-01-15", "close": 1.01, "volume": null}, {"date": "1991-01-16", "close": 1.01, "volume": null}, {"date": "1991-01-17", "close": 1.01, "volume": null}, {"date": "1991-01-18", "close": 1.01, "volume": null}, {"date": "1991-01-21", "close": 1.01, "volume": null}, {"date": "1991-01-22", "close": 1.01, "volume": null}, {"date": "1991-01-23", "close": 1.01, "volume": null}, {"date": "1991-01-24", "close": 1.01, "volume": null}, {"date": "1991-01-25", "close": 1.037, "volume": 900.0}, {"date": "1991-01-28", "close": 1.037, "volume": null}, {"date": "1991-01-29", "close": 1.037, "volume": null}, {"date": "1991-01-30", "close": 1.05, "volume": 1100.0}, {"date": "1991-01-31", "close": 1.05, "volume": 700.0}, {"date": "1991-02-01", "close": 1.05, "volume": 100.0}, {"date": "1991-02-04", "close": 1.05, "volume": null}, {"date": "1991-02-05", "close": 1.05, "volume": null}, {"date": "1991-02-06", "close": 1.05, "volume": null}, {"date": "1991-02-07", "close": 1.05, "volume": null}, {"date": "1991-02-08", "close": 1.05, "volume": null}, {"date": "1991-02-11", "close": 1.05, "volume": null}, {"date": "1991-02-12", "close": 1.06, "volume": 3600.0}, {"date": "1991-02-13", "close": 1.06, "volume": 400.0}, {"date": "1991-02-14", "close": 1.05, "volume": 1500.0}, {"date": "1991-02-15", "close": 1.05, "volume": null}, {"date": "1991-02-18", "close": 1.05, "volume": null}, {"date": "1991-02-19", "close": 1.05, "volume": null}, {"date": "1991-02-20", "close": 1.05, "volume": null}, {"date": "1991-02-21", "close": 1.05, "volume": null}, {"date": "1991-02-22", "close": 1.05, "volume": null}, {"date": "1991-02-25", "close": 1.05, "volume": null}, {"date": "1991-02-26", "close": 1.06, "volume": 2600.0}, {"date": "1991-02-27", "close": 1.06, "volume": 400.0}, {"date": "1991-02-28", "close": 1.06, "volume": null}, {"date": "1991-03-01", "close": 1.06, "volume": null}, {"date": "1991-03-04", "close": 1.06, "volume": 900.0}, {"date": "1991-03-05", "close": 1.06, "volume": 100.0}, {"date": "1991-03-06", "close": 1.13, "volume": 2100.0}, {"date": "1991-03-07", "close": 1.13, "volume": null}, {"date": "1991-03-08", "close": 1.13, "volume": null}, {"date": "1991-03-11", "close": 1.13, "volume": null}, {"date": "1991-03-12", "close": 1.13, "volume": null}, {"date": "1991-03-13", "close": 1.1, "volume": 1100.0}, {"date": "1991-03-14", "close": 1.1, "volume": null}, {"date": "1991-03-15", "close": 1.1, "volume": 2100.0}, {"date": "1991-03-18", "close": 1.1, "volume": null}, {"date": "1991-03-19", "close": 1.105, "volume": 1200.0}, {"date": "1991-03-20", "close": 1.1, "volume": 100.0}, {"date": "1991-03-21", "close": 1.1, "volume": null}, {"date": "1991-03-22", "close": 1.1, "volume": 600.0}, {"date": "1991-03-25", "close": 1.1, "volume": null}, {"date": "1991-03-26", "close": 1.15, "volume": 1100.0}, {"date": "1991-03-27", "close": 1.15, "volume": null}, {"date": "1991-03-28", "close": 1.05, "volume": 5300.0}, {"date": "1991-03-29", "close": 1.05, "volume": null}, {"date": "1991-04-01", "close": 1.05, "volume": null}, {"date": "1991-04-02", "close": 1.05, "volume": null}, {"date": "1991-04-03", "close": 1.04, "volume": 9200.0}, {"date": "1991-04-04", "close": 1.04, "volume": 700.0}, {"date": "1991-04-05", "close": 1.02, "volume": 700.0}, {"date": "1991-04-08", "close": 1.02, "volume": null}, {"date": "1991-04-09", "close": 1.02, "volume": 3700.0}, {"date": "1991-04-10", "close": 1.02, "volume": null}, {"date": "1991-04-11", "close": 1.02, "volume": null}, {"date": "1991-04-12", "close": 1.02, "volume": 2400.0}, {"date": "1991-04-15", "close": 1.02, "volume": null}, {"date": "1991-04-16", "close": 1.02, "volume": null}, {"date": "1991-04-17", "close": 1.02, "volume": null}, {"date": "1991-04-18", "close": 1.02, "volume": null}, {"date": "1991-04-19", "close": 1.04, "volume": 6300.0}, {"date": "1991-04-22", "close": 1.03, "volume": 1000.0}, {"date": "1991-04-23", "close": 1.03, "volume": null}, {"date": "1991-04-24", "close": 1.02, "volume": 600.0}, {"date": "1991-04-25", "close": 1.02, "volume": null}, {"date": "1991-04-26", "close": 1.02, "volume": null}, {"date": "1991-04-29", "close": 1.01, "volume": 11900.0}, {"date": "1991-04-30", "close": 0.96, "volume": 1500.0}, {"date": "1991-05-01", "close": 0.96, "volume": null}, {"date": "1991-05-02", "close": 0.94, "volume": 500.0}, {"date": "1991-05-03", "close": 0.94, "volume": null}, {"date": "1991-05-06", "close": 0.94, "volume": 600.0}, {"date": "1991-05-07", "close": 0.94, "volume": null}, {"date": "1991-05-08", "close": 0.94, "volume": null}, {"date": "1991-05-09", "close": 0.94, "volume": 900.0}, {"date": "1991-05-10", "close": 0.95, "volume": 1600.0}, {"date": "1991-05-13", "close": 0.96, "volume": 2200.0}, {"date": "1991-05-14", "close": 0.96, "volume": 500.0}, {"date": "1991-05-15", "close": 0.96, "volume": null}, {"date": "1991-05-16", "close": 0.96, "volume": null}, {"date": "1991-05-17", "close": 0.96, "volume": null}, {"date": "1991-05-20", "close": 0.96, "volume": null}, {"date": "1991-05-21", "close": 1.01, "volume": 1300.0}, {"date": "1991-05-22", "close": 1.01, "volume": 200.0}, {"date": "1991-05-23", "close": 1.25, "volume": 200.0}, {"date": "1991-05-24", "close": 1.32, "volume": 3500.0}, {"date": "1991-05-27", "close": 1.46, "volume": 115700.0}, {"date": "1991-05-28", "close": 1.5, "volume": 12000.0}, {"date": "1991-05-29", "close": 1.4, "volume": 18400.0}, {"date": "1991-05-30", "close": 1.4, "volume": 26300.0}, {"date": "1991-05-31", "close": 1.4, "volume": null}, {"date": "1991-06-03", "close": 1.37, "volume": 300.0}, {"date": "1991-06-04", "close": 1.4, "volume": 34700.0}, {"date": "1991-06-05", "close": 1.4, "volume": null}, {"date": "1991-06-06", "close": 1.3, "volume": 100.0}, {"date": "1991-06-07", "close": 1.3, "volume": null}, {"date": "1991-06-10", "close": 1.3, "volume": null}, {"date": "1991-06-11", "close": 1.25, "volume": 100.0}, {"date": "1991-06-12", "close": 1.21, "volume": 1100.0}, {"date": "1991-06-13", "close": 1.2, "volume": 2200.0}, {"date": "1991-06-14", "close": 1.2, "volume": 200.0}, {"date": "1991-06-17", "close": 1.2, "volume": 54400.0}, {"date": "1991-06-18", "close": 1.2, "volume": 9400.0}, {"date": "1991-06-19", "close": 1.2, "volume": null}, {"date": "1991-06-20", "close": 1.2, "volume": 300.0}, {"date": "1991-06-21", "close": 1.15, "volume": 2400.0}, {"date": "1991-06-24", "close": 1.11, "volume": 3000.0}, {"date": "1991-06-25", "close": 1.12, "volume": 3100.0}, {"date": "1991-06-26", "close": 1.12, "volume": null}, {"date": "1991-06-27", "close": 1.12, "volume": 900.0}, {"date": "1991-06-28", "close": 1.15, "volume": 111100.0}, {"date": "1991-07-01", "close": 1.15, "volume": null}, {"date": "1991-07-02", "close": 1.12, "volume": 700.0}, {"date": "1991-07-03", "close": 1.12, "volume": 100.0}, {"date": "1991-07-04", "close": 1.13, "volume": 600.0}, {"date": "1991-07-05", "close": 1.13, "volume": 3200.0}, {"date": "1991-07-08", "close": 1.13, "volume": 3600.0}, {"date": "1991-07-09", "close": 1.14, "volume": 100.0}, {"date": "1991-07-10", "close": 1.14, "volume": null}, {"date": "1991-07-11", "close": 1.16, "volume": 1500.0}, {"date": "1991-07-12", "close": 1.18, "volume": 300.0}, {"date": "1991-07-15", "close": 1.15, "volume": 1400.0}, {"date": "1991-07-16", "close": 1.15, "volume": null}, {"date": "1991-07-17", "close": 1.15, "volume": 3700.0}, {"date": "1991-07-18", "close": 1.15, "volume": null}, {"date": "1991-07-19", "close": 1.15, "volume": null}, {"date": "1991-07-22", "close": 1.15, "volume": null}, {"date": "1991-07-23", "close": 1.15, "volume": 1300.0}, {"date": "1991-07-24", "close": 1.15, "volume": null}, {"date": "1991-07-25", "close": 1.2, "volume": 900.0}, {"date": "1991-07-26", "close": 1.2, "volume": null}, {"date": "1991-07-29", "close": 1.2, "volume": null}, {"date": "1991-07-30", "close": 1.3, "volume": 1000.0}, {"date": "1991-07-31", "close": 1.3, "volume": 3000.0}, {"date": "1991-08-01", "close": 1.3, "volume": null}, {"date": "1991-08-02", "close": 1.35, "volume": 63100.0}, {"date": "1991-08-05", "close": 1.3, "volume": 5000.0}, {"date": "1991-08-06", "close": 1.3, "volume": null}, {"date": "1991-08-07", "close": 1.25, "volume": 100.0}, {"date": "1991-08-08", "close": 1.23, "volume": 4400.0}, {"date": "1991-08-09", "close": 1.23, "volume": null}, {"date": "1991-08-12", "close": 1.17, "volume": 1400.0}, {"date": "1991-08-13", "close": 1.15, "volume": 5600.0}, {"date": "1991-08-14", "close": 1.15, "volume": null}, {"date": "1991-08-15", "close": 1.12, "volume": 2700.0}, {"date": "1991-08-16", "close": 1.16, "volume": 22100.0}, {"date": "1991-08-19", "close": 1.16, "volume": null}, {"date": "1991-08-20", "close": 1.2, "volume": 4500.0}, {"date": "1991-08-21", "close": 1.2, "volume": 600.0}, {"date": "1991-08-22", "close": 1.2, "volume": null}, {"date": "1991-08-23", "close": 1.2, "volume": null}, {"date": "1991-08-26", "close": 1.2, "volume": null}, {"date": "1991-08-27", "close": 1.2, "volume": null}, {"date": "1991-08-28", "close": 1.3, "volume": 6800.0}, {"date": "1991-08-29", "close": 1.4, "volume": 200.0}, {"date": "1991-08-30", "close": 1.4, "volume": null}, {"date": "1991-09-02", "close": 1.4, "volume": null}, {"date": "1991-09-03", "close": 1.4, "volume": null}, {"date": "1991-09-04", "close": 1.4, "volume": null}, {"date": "1991-09-05", "close": 1.4, "volume": null}, {"date": "1991-09-06", "close": 1.4, "volume": null}, {"date": "1991-09-09", "close": 1.4, "volume": null}, {"date": "1991-09-10", "close": 1.4, "volume": null}, {"date": "1991-09-11", "close": 1.26, "volume": 5000.0}, {"date": "1991-09-12", "close": 1.26, "volume": null}, {"date": "1991-09-13", "close": 1.3, "volume": 1700.0}, {"date": "1991-09-16", "close": 1.32, "volume": 3000.0}, {"date": "1991-09-17", "close": 1.3, "volume": 4000.0}, {"date": "1991-09-18", "close": 1.3, "volume": null}, {"date": "1991-09-19", "close": 1.3, "volume": null}, {"date": "1991-09-20", "close": 1.4, "volume": 11600.0}, {"date": "1991-09-23", "close": 1.4, "volume": null}, {"date": "1991-09-24", "close": 1.36, "volume": 2500.0}, {"date": "1991-09-25", "close": 1.45, "volume": 10000.0}, {"date": "1991-09-26", "close": 1.43, "volume": 5600.0}, {"date": "1991-09-27", "close": 1.43, "volume": null}, {"date": "1991-09-30", "close": 1.43, "volume": null}, {"date": "1991-10-01", "close": 1.43, "volume": null}, {"date": "1991-10-02", "close": 1.43, "volume": null}, {"date": "1991-10-03", "close": 1.47, "volume": 1100.0}, {"date": "1991-10-04", "close": 1.47, "volume": null}, {"date": "1991-10-07", "close": 1.47, "volume": null}, {"date": "1991-10-08", "close": 1.38, "volume": 700.0}, {"date": "1991-10-09", "close": 1.36, "volume": 12300.0}, {"date": "1991-10-10", "close": 1.38, "volume": 600.0}, {"date": "1991-10-11", "close": 1.38, "volume": 800.0}, {"date": "1991-10-14", "close": 1.38, "volume": null}, {"date": "1991-10-15", "close": 1.43, "volume": 3000.0}, {"date": "1991-10-16", "close": 1.43, "volume": 900.0}, {"date": "1991-10-17", "close": 1.45, "volume": 3400.0}, {"date": "1991-10-18", "close": 1.5, "volume": 4400.0}, {"date": "1991-10-21", "close": 1.5, "volume": 400.0}, {"date": "1991-10-22", "close": 1.55, "volume": 2000.0}, {"date": "1991-10-23", "close": 1.55, "volume": 3200.0}, {"date": "1991-10-24", "close": 1.5, "volume": 5800.0}, {"date": "1991-10-25", "close": 1.47, "volume": 700.0}, {"date": "1991-10-28", "close": 1.5, "volume": 1000.0}, {"date": "1991-10-29", "close": 1.5, "volume": null}, {"date": "1991-10-30", "close": 1.55, "volume": 1500.0}, {"date": "1991-10-31", "close": 1.55, "volume": null}, {"date": "1991-11-01", "close": 1.55, "volume": null}, {"date": "1991-11-04", "close": 1.45, "volume": 500.0}, {"date": "1991-11-05", "close": 1.5, "volume": 26000.0}, {"date": "1991-11-06", "close": 1.5, "volume": null}, {"date": "1991-11-07", "close": 1.5, "volume": null}, {"date": "1991-11-08", "close": 1.5, "volume": 1400.0}, {"date": "1991-11-11", "close": 1.5, "volume": null}, {"date": "1991-11-12", "close": 1.5, "volume": 10200.0}, {"date": "1991-11-13", "close": 1.5, "volume": 1000.0}, {"date": "1991-11-14", "close": 1.5, "volume": null}, {"date": "1991-11-15", "close": 1.3, "volume": 100.0}, {"date": "1991-11-18", "close": 1.35, "volume": 5000.0}, {"date": "1991-11-19", "close": 1.35, "volume": null}, {"date": "1991-11-20", "close": 1.35, "volume": 2000.0}, {"date": "1991-11-21", "close": 1.35, "volume": null}, {"date": "1991-11-22", "close": 1.35, "volume": null}, {"date": "1991-11-25", "close": 1.35, "volume": 1700.0}, {"date": "1991-11-26", "close": 1.35, "volume": null}, {"date": "1991-11-27", "close": 1.35, "volume": null}, {"date": "1991-11-28", "close": 1.36, "volume": 7600.0}, {"date": "1991-11-29", "close": 1.36, "volume": 2500.0}, {"date": "1991-12-02", "close": 1.35, "volume": 5200.0}, {"date": "1991-12-03", "close": 1.35, "volume": null}, {"date": "1991-12-04", "close": 1.35, "volume": null}, {"date": "1991-12-05", "close": 1.35, "volume": null}, {"date": "1991-12-06", "close": 1.35, "volume": null}, {"date": "1991-12-09", "close": 1.36, "volume": 400.0}, {"date": "1991-12-10", "close": 1.36, "volume": null}, {"date": "1991-12-11", "close": 1.36, "volume": null}, {"date": "1991-12-12", "close": 1.36, "volume": null}, {"date": "1991-12-13", "close": 1.36, "volume": null}, {"date": "1991-12-16", "close": 1.36, "volume": null}, {"date": "1991-12-17", "close": 1.45, "volume": 3000.0}, {"date": "1991-12-18", "close": 1.45, "volume": null}, {"date": "1991-12-19", "close": 1.465, "volume": 3000.0}, {"date": "1991-12-20", "close": 1.465, "volume": null}, {"date": "1991-12-23", "close": 1.48, "volume": 800.0}, {"date": "1991-12-24", "close": 1.48, "volume": null}, {"date": "1991-12-25", "close": 1.48, "volume": null}, {"date": "1991-12-26", "close": 1.48, "volume": null}, {"date": "1991-12-27", "close": 1.48, "volume": null}, {"date": "1991-12-30", "close": 1.6, "volume": 6500.0}, {"date": "1991-12-31", "close": 1.6, "volume": null}, {"date": "1992-01-01", "close": 1.6, "volume": null}, {"date": "1992-01-02", "close": 1.6, "volume": null}, {"date": "1992-01-03", "close": 1.6, "volume": null}, {"date": "1992-01-06", "close": 1.645, "volume": 1000.0}, {"date": "1992-01-07", "close": 1.7, "volume": 7000.0}, {"date": "1992-01-08", "close": 1.7, "volume": null}, {"date": "1992-01-09", "close": 1.7, "volume": null}, {"date": "1992-01-10", "close": 1.7, "volume": 1700.0}, {"date": "1992-01-13", "close": 1.66, "volume": 200.0}, {"date": "1992-01-14", "close": 1.7, "volume": 9500.0}, {"date": "1992-01-15", "close": 1.75, "volume": 4000.0}, {"date": "1992-01-16", "close": 1.75, "volume": null}, {"date": "1992-01-17", "close": 1.75, "volume": 3000.0}, {"date": "1992-01-20", "close": 1.75, "volume": null}, {"date": "1992-01-21", "close": 1.7, "volume": 7100.0}, {"date": "1992-01-22", "close": 1.7, "volume": 800.0}, {"date": "1992-01-23", "close": 1.7, "volume": 500.0}, {"date": "1992-01-24", "close": 1.7, "volume": null}, {"date": "1992-01-27", "close": 1.7, "volume": null}, {"date": "1992-01-28", "close": 1.7, "volume": 2000.0}, {"date": "1992-01-29", "close": 1.75, "volume": 2600.0}, {"date": "1992-01-30", "close": 1.75, "volume": null}, {"date": "1992-01-31", "close": 1.75, "volume": null}, {"date": "1992-02-03", "close": 1.75, "volume": null}, {"date": "1992-02-04", "close": 1.75, "volume": null}, {"date": "1992-02-05", "close": 1.75, "volume": null}, {"date": "1992-02-06", "close": 1.75, "volume": null}, {"date": "1992-02-07", "close": 1.75, "volume": null}, {"date": "1992-02-10", "close": 1.8, "volume": 3900.0}, {"date": "1992-02-11", "close": 1.8, "volume": null}, {"date": "1992-02-12", "close": 1.8, "volume": null}, {"date": "1992-02-13", "close": 1.8, "volume": null}, {"date": "1992-02-14", "close": 1.8, "volume": null}, {"date": "1992-02-17", "close": 1.9, "volume": 3500.0}, {"date": "1992-02-18", "close": 1.9, "volume": null}, {"date": "1992-02-19", "close": 1.9, "volume": null}, {"date": "1992-02-20", "close": 1.9, "volume": null}, {"date": "1992-02-21", "close": 1.9, "volume": 3100.0}, {"date": "1992-02-24", "close": 1.9, "volume": null}, {"date": "1992-02-25", "close": 1.9, "volume": 3700.0}, {"date": "1992-02-26", "close": 1.9, "volume": null}, {"date": "1992-02-27", "close": 1.9, "volume": null}, {"date": "1992-02-28", "close": 1.9, "volume": null}, {"date": "1992-03-02", "close": 1.9, "volume": null}, {"date": "1992-03-03", "close": 1.9, "volume": null}, {"date": "1992-03-04", "close": 1.9, "volume": null}, {"date": "1992-03-05", "close": 1.9, "volume": 2600.0}, {"date": "1992-03-06", "close": 2.0, "volume": 1000.0}, {"date": "1992-03-09", "close": 2.0, "volume": null}, {"date": "1992-03-10", "close": 1.9, "volume": 6600.0}, {"date": "1992-03-11", "close": 1.9, "volume": 100.0}, {"date": "1992-03-12", "close": 1.9, "volume": null}, {"date": "1992-03-13", "close": 1.9, "volume": null}, {"date": "1992-03-16", "close": 2.0, "volume": 2000.0}, {"date": "1992-03-17", "close": 2.0, "volume": null}, {"date": "1992-03-18", "close": 2.05, "volume": 900.0}, {"date": "1992-03-19", "close": 2.1, "volume": 3500.0}, {"date": "1992-03-20", "close": 2.15, "volume": 2200.0}, {"date": "1992-03-23", "close": 2.15, "volume": null}, {"date": "1992-03-24", "close": 2.15, "volume": 4800.0}, {"date": "1992-03-25", "close": 2.15, "volume": null}, {"date": "1992-03-26", "close": 2.16, "volume": 400.0}, {"date": "1992-03-27", "close": 2.2, "volume": 1700.0}, {"date": "1992-03-30", "close": 2.2, "volume": 2900.0}, {"date": "1992-03-31", "close": 2.2, "volume": 100.0}, {"date": "1992-04-01", "close": 2.28, "volume": 2000.0}, {"date": "1992-04-02", "close": 2.28, "volume": null}, {"date": "1992-04-03", "close": 2.28, "volume": 4400.0}, {"date": "1992-04-06", "close": 2.28, "volume": null}, {"date": "1992-04-07", "close": 2.28, "volume": null}, {"date": "1992-04-08", "close": 2.18, "volume": 2900.0}, {"date": "1992-04-09", "close": 2.18, "volume": 600.0}, {"date": "1992-04-10", "close": 2.18, "volume": 2000.0}, {"date": "1992-04-13", "close": 2.16, "volume": 3800.0}, {"date": "1992-04-14", "close": 2.16, "volume": 400.0}, {"date": "1992-04-15", "close": 2.16, "volume": null}, {"date": "1992-04-16", "close": 2.16, "volume": 100.0}, {"date": "1992-04-17", "close": 2.16, "volume": null}, {"date": "1992-04-20", "close": 2.16, "volume": null}, {"date": "1992-04-21", "close": 2.16, "volume": null}, {"date": "1992-04-22", "close": 2.16, "volume": 2400.0}, {"date": "1992-04-23", "close": 2.16, "volume": null}, {"date": "1992-04-24", "close": 2.15, "volume": 500.0}, {"date": "1992-04-27", "close": 2.15, "volume": null}, {"date": "1992-04-28", "close": 2.15, "volume": 100.0}, {"date": "1992-04-29", "close": 2.15, "volume": null}, {"date": "1992-04-30", "close": 2.15, "volume": null}, {"date": "1992-05-01", "close": 2.2, "volume": 900.0}, {"date": "1992-05-04", "close": 2.2, "volume": null}, {"date": "1992-05-05", "close": 2.25, "volume": 2300.0}, {"date": "1992-05-06", "close": 2.1, "volume": 3000.0}, {"date": "1992-05-07", "close": 2.1, "volume": 200.0}, {"date": "1992-05-08", "close": 2.1, "volume": 700.0}, {"date": "1992-05-11", "close": 2.1, "volume": 900.0}, {"date": "1992-05-12", "close": 2.1, "volume": 100.0}, {"date": "1992-05-13", "close": 2.1, "volume": 100.0}, {"date": "1992-05-14", "close": 2.1, "volume": 600.0}, {"date": "1992-05-15", "close": 2.1, "volume": 1000.0}, {"date": "1992-05-18", "close": 2.1, "volume": 1900.0}, {"date": "1992-05-19", "close": 2.1, "volume": null}, {"date": "1992-05-20", "close": 2.1, "volume": null}, {"date": "1992-05-21", "close": 2.1, "volume": 2700.0}, {"date": "1992-05-22", "close": 2.1, "volume": 2200.0}, {"date": "1992-05-25", "close": 2.1, "volume": null}, {"date": "1992-05-26", "close": 2.1, "volume": null}, {"date": "1992-05-27", "close": 2.1, "volume": 100.0}, {"date": "1992-05-28", "close": 2.1, "volume": null}, {"date": "1992-05-29", "close": 2.1, "volume": 600.0}, {"date": "1992-06-01", "close": 2.1, "volume": null}, {"date": "1992-06-02", "close": 2.1, "volume": null}, {"date": "1992-06-03", "close": 2.1, "volume": null}, {"date": "1992-06-04", "close": 2.1, "volume": null}, {"date": "1992-06-05", "close": 2.1, "volume": 1400.0}, {"date": "1992-06-08", "close": 2.1, "volume": null}, {"date": "1992-06-09", "close": 2.1, "volume": null}, {"date": "1992-06-10", "close": 2.2, "volume": 2000.0}, {"date": "1992-06-11", "close": 2.2, "volume": 4400.0}, {"date": "1992-06-12", "close": 2.25, "volume": 400.0}, {"date": "1992-06-15", "close": 2.25, "volume": 16600.0}, {"date": "1992-06-16", "close": 2.2, "volume": 2500.0}, {"date": "1992-06-17", "close": 2.2, "volume": null}, {"date": "1992-06-18", "close": 2.1, "volume": 4900.0}, {"date": "1992-06-19", "close": 2.15, "volume": 1000.0}, {"date": "1992-06-22", "close": 2.18, "volume": 8800.0}, {"date": "1992-06-23", "close": 2.25, "volume": 22000.0}, {"date": "1992-06-24", "close": 2.25, "volume": null}, {"date": "1992-06-25", "close": 2.25, "volume": null}, {"date": "1992-06-26", "close": 2.25, "volume": null}, {"date": "1992-06-29", "close": 2.3, "volume": 1000.0}, {"date": "1992-06-30", "close": 2.3, "volume": 22000.0}, {"date": "1992-07-01", "close": 2.25, "volume": 1500.0}, {"date": "1992-07-02", "close": 2.25, "volume": 3700.0}, {"date": "1992-07-03", "close": 2.25, "volume": 1200.0}, {"date": "1992-07-06", "close": 2.26, "volume": 1000.0}, {"date": "1992-07-07", "close": 2.26, "volume": null}, {"date": "1992-07-08", "close": 2.32, "volume": 1000.0}, {"date": "1992-07-09", "close": 2.3, "volume": 7100.0}, {"date": "1992-07-10", "close": 2.25, "volume": 9400.0}, {"date": "1992-07-13", "close": 2.25, "volume": null}, {"date": "1992-07-14", "close": 2.25, "volume": 100.0}, {"date": "1992-07-15", "close": 2.25, "volume": null}, {"date": "1992-07-16", "close": 2.25, "volume": null}, {"date": "1992-07-17", "close": 2.26, "volume": 100.0}, {"date": "1992-07-20", "close": 2.25, "volume": 52500.0}, {"date": "1992-07-21", "close": 2.25, "volume": null}, {"date": "1992-07-22", "close": 2.25, "volume": null}, {"date": "1992-07-23", "close": 2.25, "volume": null}, {"date": "1992-07-24", "close": 2.25, "volume": null}, {"date": "1992-07-27", "close": 2.25, "volume": 100.0}, {"date": "1992-07-28", "close": 2.25, "volume": 100.0}, {"date": "1992-07-29", "close": 2.3, "volume": 400.0}, {"date": "1992-07-30", "close": 2.3, "volume": null}, {"date": "1992-07-31", "close": 2.3, "volume": null}, {"date": "1992-08-03", "close": 2.3, "volume": 4600.0}, {"date": "1992-08-04", "close": 2.35, "volume": 2000.0}, {"date": "1992-08-05", "close": 2.35, "volume": null}, {"date": "1992-08-06", "close": 2.25, "volume": 500.0}, {"date": "1992-08-07", "close": 2.3, "volume": 200.0}, {"date": "1992-08-10", "close": 2.3, "volume": null}, {"date": "1992-08-11", "close": 2.3, "volume": null}, {"date": "1992-08-12", "close": 2.25, "volume": 2100.0}, {"date": "1992-08-13", "close": 2.25, "volume": 200.0}, {"date": "1992-08-14", "close": 2.25, "volume": null}, {"date": "1992-08-17", "close": 2.25, "volume": null}, {"date": "1992-08-18", "close": 2.25, "volume": null}, {"date": "1992-08-19", "close": 2.3, "volume": 200.0}, {"date": "1992-08-20", "close": 2.3, "volume": null}, {"date": "1992-08-21", "close": 2.3, "volume": null}, {"date": "1992-08-24", "close": 2.3, "volume": null}, {"date": "1992-08-25", "close": 2.3, "volume": null}, {"date": "1992-08-26", "close": 2.3, "volume": null}, {"date": "1992-08-27", "close": 2.3, "volume": null}, {"date": "1992-08-28", "close": 2.3, "volume": null}, {"date": "1992-08-31", "close": 2.35, "volume": 12800.0}, {"date": "1992-09-01", "close": 2.35, "volume": 200.0}, {"date": "1992-09-02", "close": 2.35, "volume": null}, {"date": "1992-09-03", "close": 2.35, "volume": null}, {"date": "1992-09-04", "close": 2.4, "volume": 300.0}, {"date": "1992-09-07", "close": 2.4, "volume": null}, {"date": "1992-09-08", "close": 2.41, "volume": 13600.0}, {"date": "1992-09-09", "close": 2.45, "volume": 9500.0}, {"date": "1992-09-10", "close": 2.5, "volume": 2000.0}, {"date": "1992-09-11", "close": 2.5, "volume": null}, {"date": "1992-09-14", "close": 2.8, "volume": 1900.0}, {"date": "1992-09-15", "close": 2.8, "volume": 4000.0}, {"date": "1992-09-16", "close": 2.7, "volume": 4600.0}, {"date": "1992-09-17", "close": 2.7, "volume": 6000.0}, {"date": "1992-09-18", "close": 2.7, "volume": null}, {"date": "1992-09-21", "close": 2.7, "volume": 4900.0}, {"date": "1992-09-22", "close": 2.9, "volume": 6500.0}, {"date": "1992-09-23", "close": 2.9, "volume": null}, {"date": "1992-09-24", "close": 2.9, "volume": null}, {"date": "1992-09-25", "close": 2.9, "volume": null}, {"date": "1992-09-28", "close": 2.9, "volume": null}, {"date": "1992-09-29", "close": 2.9, "volume": null}, {"date": "1992-09-30", "close": 2.6, "volume": 2500.0}, {"date": "1992-10-01", "close": 2.5, "volume": 100.0}, {"date": "1992-10-02", "close": 2.6, "volume": 2000.0}, {"date": "1992-10-05", "close": 2.6, "volume": 1400.0}, {"date": "1992-10-06", "close": 2.6, "volume": null}, {"date": "1992-10-07", "close": 2.6, "volume": null}, {"date": "1992-10-08", "close": 2.5, "volume": 4000.0}, {"date": "1992-10-09", "close": 2.5, "volume": null}, {"date": "1992-10-12", "close": 2.5, "volume": null}, {"date": "1992-10-13", "close": 2.55, "volume": 7800.0}, {"date": "1992-10-14", "close": 2.55, "volume": null}, {"date": "1992-10-15", "close": 2.5, "volume": 1200.0}, {"date": "1992-10-16", "close": 2.5, "volume": null}, {"date": "1992-10-19", "close": 2.5, "volume": null}, {"date": "1992-10-20", "close": 2.5, "volume": null}, {"date": "1992-10-21", "close": 2.5, "volume": null}, {"date": "1992-10-22", "close": 2.5, "volume": null}, {"date": "1992-10-23", "close": 2.4, "volume": 1200.0}, {"date": "1992-10-26", "close": 2.4, "volume": 1300.0}, {"date": "1992-10-27", "close": 2.4, "volume": null}, {"date": "1992-10-28", "close": 2.4, "volume": null}, {"date": "1992-10-29", "close": 2.4, "volume": null}, {"date": "1992-10-30", "close": 2.4, "volume": null}, {"date": "1992-11-02", "close": 2.4, "volume": null}, {"date": "1992-11-03", "close": 2.4, "volume": null}, {"date": "1992-11-04", "close": 2.4, "volume": null}, {"date": "1992-11-05", "close": 2.4, "volume": null}, {"date": "1992-11-06", "close": 2.42, "volume": 700.0}, {"date": "1992-11-09", "close": 2.45, "volume": 900.0}, {"date": "1992-11-10", "close": 2.45, "volume": 700.0}, {"date": "1992-11-11", "close": 2.45, "volume": 23500.0}, {"date": "1992-11-12", "close": 2.45, "volume": 1000.0}, {"date": "1992-11-13", "close": 2.45, "volume": 60300.0}, {"date": "1992-11-16", "close": 2.45, "volume": 100.0}, {"date": "1992-11-17", "close": 2.3, "volume": 29100.0}, {"date": "1992-11-18", "close": 2.4, "volume": 3200.0}, {"date": "1992-11-19", "close": 2.4, "volume": null}, {"date": "1992-11-20", "close": 2.42, "volume": 500.0}, {"date": "1992-11-23", "close": 2.52, "volume": 500.0}, {"date": "1992-11-24", "close": 2.52, "volume": 6000.0}, {"date": "1992-11-25", "close": 2.52, "volume": null}, {"date": "1992-11-26", "close": 2.6, "volume": 900.0}, {"date": "1992-11-27", "close": 2.65, "volume": 1500.0}, {"date": "1992-11-30", "close": 2.7, "volume": 13500.0}, {"date": "1992-12-01", "close": 2.7, "volume": null}, {"date": "1992-12-02", "close": 2.7, "volume": 4700.0}, {"date": "1992-12-03", "close": 2.7, "volume": 1000.0}, {"date": "1992-12-04", "close": 2.7, "volume": 6400.0}, {"date": "1992-12-07", "close": 2.7, "volume": null}, {"date": "1992-12-08", "close": 2.6, "volume": 1800.0}, {"date": "1992-12-09", "close": 2.65, "volume": 51600.0}, {"date": "1992-12-10", "close": 2.65, "volume": 1700.0}, {"date": "1992-12-11", "close": 2.65, "volume": 3400.0}, {"date": "1992-12-14", "close": 2.66, "volume": 100.0}, {"date": "1992-12-15", "close": 2.66, "volume": 200.0}, {"date": "1992-12-16", "close": 2.66, "volume": null}, {"date": "1992-12-17", "close": 2.65, "volume": 1800.0}, {"date": "1992-12-18", "close": 2.65, "volume": 100.0}, {"date": "1992-12-21", "close": 2.66, "volume": 200.0}, {"date": "1992-12-22", "close": 2.7, "volume": 4000.0}, {"date": "1992-12-23", "close": 2.7, "volume": null}, {"date": "1992-12-24", "close": 2.85, "volume": 3500.0}, {"date": "1992-12-25", "close": 2.85, "volume": null}, {"date": "1992-12-28", "close": 2.85, "volume": null}, {"date": "1992-12-29", "close": 2.85, "volume": 6000.0}, {"date": "1992-12-30", "close": 2.85, "volume": null}, {"date": "1992-12-31", "close": 2.85, "volume": null}, {"date": "1993-01-01", "close": 2.85, "volume": null}, {"date": "1993-01-04", "close": 2.85, "volume": null}, {"date": "1993-01-05", "close": 2.85, "volume": null}, {"date": "1993-01-06", "close": 2.85, "volume": null}, {"date": "1993-01-07", "close": 2.85, "volume": null}, {"date": "1993-01-08", "close": 2.85, "volume": null}, {"date": "1993-01-11", "close": 2.85, "volume": null}, {"date": "1993-01-12", "close": 2.95, "volume": 200.0}, {"date": "1993-01-13", "close": 2.9, "volume": 4400.0}, {"date": "1993-01-14", "close": 2.95, "volume": 5800.0}, {"date": "1993-01-15", "close": 2.95, "volume": null}, {"date": "1993-01-18", "close": 3.0, "volume": 5800.0}, {"date": "1993-01-19", "close": 3.01, "volume": 2600.0}, {"date": "1993-01-20", "close": 3.01, "volume": null}, {"date": "1993-01-21", "close": 3.01, "volume": 400.0}, {"date": "1993-01-22", "close": 3.0, "volume": 1200.0}, {"date": "1993-01-25", "close": 3.0, "volume": 100.0}, {"date": "1993-01-26", "close": 3.1, "volume": 6200.0}, {"date": "1993-01-27", "close": 3.1, "volume": null}, {"date": "1993-01-28", "close": 3.1, "volume": 15000.0}, {"date": "1993-01-29", "close": 3.1, "volume": null}, {"date": "1993-02-01", "close": 3.1, "volume": 2600.0}, {"date": "1993-02-02", "close": 3.05, "volume": 300.0}, {"date": "1993-02-03", "close": 3.02, "volume": 6100.0}, {"date": "1993-02-04", "close": 3.02, "volume": 1800.0}, {"date": "1993-02-05", "close": 3.02, "volume": 2600.0}, {"date": "1993-02-08", "close": 3.02, "volume": 100.0}, {"date": "1993-02-09", "close": 3.12, "volume": 2800.0}, {"date": "1993-02-10", "close": 3.1, "volume": 3800.0}, {"date": "1993-02-11", "close": 3.1, "volume": 100.0}, {"date": "1993-02-12", "close": 3.1, "volume": null}, {"date": "1993-02-15", "close": 3.05, "volume": 300.0}, {"date": "1993-02-16", "close": 3.05, "volume": 400.0}, {"date": "1993-02-17", "close": 3.05, "volume": null}, {"date": "1993-02-18", "close": 3.1, "volume": 6000.0}, {"date": "1993-02-19", "close": 3.1, "volume": 200.0}, {"date": "1993-02-22", "close": 3.1, "volume": 4600.0}, {"date": "1993-02-23", "close": 3.1, "volume": null}, {"date": "1993-02-24", "close": 3.1, "volume": 100.0}, {"date": "1993-02-25", "close": 3.1, "volume": 2800.0}, {"date": "1993-02-26", "close": 3.1, "volume": null}, {"date": "1993-03-01", "close": 3.06, "volume": 100.0}, {"date": "1993-03-02", "close": 3.1, "volume": 1300.0}, {"date": "1993-03-03", "close": 3.11, "volume": 800.0}, {"date": "1993-03-04", "close": 3.11, "volume": null}, {"date": "1993-03-05", "close": 3.11, "volume": null}, {"date": "1993-03-08", "close": 3.11, "volume": 700.0}, {"date": "1993-03-09", "close": 3.11, "volume": null}, {"date": "1993-03-10", "close": 3.11, "volume": 100.0}, {"date": "1993-03-11", "close": 3.12, "volume": 3400.0}, {"date": "1993-03-12", "close": 3.12, "volume": null}, {"date": "1993-03-15", "close": 3.22, "volume": 8000.0}, {"date": "1993-03-16", "close": 3.3, "volume": 1200.0}, {"date": "1993-03-17", "close": 3.3, "volume": null}, {"date": "1993-03-18", "close": 3.3, "volume": null}, {"date": "1993-03-19", "close": 3.26, "volume": 1400.0}, {"date": "1993-03-22", "close": 3.25, "volume": 6300.0}, {"date": "1993-03-23", "close": 3.25, "volume": 3700.0}, {"date": "1993-03-24", "close": 3.25, "volume": 600.0}, {"date": "1993-03-25", "close": 3.25, "volume": null}, {"date": "1993-03-26", "close": 3.22, "volume": 3700.0}, {"date": "1993-03-29", "close": 3.22, "volume": 3600.0}, {"date": "1993-03-30", "close": 3.22, "volume": 600.0}, {"date": "1993-03-31", "close": 3.22, "volume": null}, {"date": "1993-04-01", "close": 3.22, "volume": null}, {"date": "1993-04-02", "close": 3.25, "volume": 400.0}, {"date": "1993-04-05", "close": 3.23, "volume": 600.0}, {"date": "1993-04-06", "close": 3.25, "volume": 6100.0}, {"date": "1993-04-07", "close": 3.25, "volume": 5100.0}, {"date": "1993-04-08", "close": 3.25, "volume": 100.0}, {"date": "1993-04-09", "close": 3.25, "volume": null}, {"date": "1993-04-12", "close": 3.25, "volume": null}, {"date": "1993-04-13", "close": 3.25, "volume": null}, {"date": "1993-04-14", "close": 3.25, "volume": null}, {"date": "1993-04-15", "close": 3.3, "volume": 3700.0}, {"date": "1993-04-16", "close": 3.3, "volume": null}, {"date": "1993-04-19", "close": 3.3, "volume": null}, {"date": "1993-04-20", "close": 3.4, "volume": 2000.0}, {"date": "1993-04-21", "close": 3.4, "volume": 6000.0}, {"date": "1993-04-22", "close": 3.4, "volume": null}, {"date": "1993-04-23", "close": 3.4, "volume": null}, {"date": "1993-04-26", "close": 3.4, "volume": null}, {"date": "1993-04-27", "close": 3.38, "volume": 2100.0}, {"date": "1993-04-28", "close": 3.38, "volume": 100.0}, {"date": "1993-04-29", "close": 3.38, "volume": 600.0}, {"date": "1993-04-30", "close": 3.38, "volume": 100.0}, {"date": "1993-05-03", "close": 3.4, "volume": 6100.0}, {"date": "1993-05-04", "close": 3.4, "volume": null}, {"date": "1993-05-05", "close": 3.3, "volume": 4000.0}, {"date": "1993-05-06", "close": 3.3, "volume": null}, {"date": "1993-05-07", "close": 3.3, "volume": 2400.0}, {"date": "1993-05-10", "close": 3.3, "volume": 4200.0}, {"date": "1993-05-11", "close": 3.3, "volume": null}, {"date": "1993-05-12", "close": 3.3, "volume": 500.0}, {"date": "1993-05-13", "close": 3.3, "volume": null}, {"date": "1993-05-14", "close": 3.3, "volume": 4800.0}, {"date": "1993-05-17", "close": 3.33, "volume": 500.0}, {"date": "1993-05-18", "close": 3.33, "volume": 100.0}, {"date": "1993-05-19", "close": 3.35, "volume": 5500.0}, {"date": "1993-05-20", "close": 3.35, "volume": null}, {"date": "1993-05-21", "close": 3.35, "volume": 1500.0}, {"date": "1993-05-24", "close": 3.35, "volume": null}, {"date": "1993-05-25", "close": 3.35, "volume": 100.0}, {"date": "1993-05-26", "close": 3.4, "volume": 4500.0}, {"date": "1993-05-27", "close": 3.4, "volume": null}, {"date": "1993-05-28", "close": 3.45, "volume": 3700.0}, {"date": "1993-05-31", "close": 3.45, "volume": null}, {"date": "1993-06-01", "close": 3.47, "volume": 4000.0}, {"date": "1993-06-02", "close": 3.47, "volume": null}, {"date": "1993-06-03", "close": 3.47, "volume": null}, {"date": "1993-06-04", "close": 3.47, "volume": 500.0}, {"date": "1993-06-07", "close": 3.47, "volume": null}, {"date": "1993-06-08", "close": 3.47, "volume": 1300.0}, {"date": "1993-06-09", "close": 3.47, "volume": 8100.0}, {"date": "1993-06-10", "close": 3.5, "volume": 1500.0}, {"date": "1993-06-11", "close": 3.5, "volume": null}, {"date": "1993-06-14", "close": 3.5, "volume": null}, {"date": "1993-06-15", "close": 3.51, "volume": 100.0}, {"date": "1993-06-16", "close": 3.55, "volume": 1500.0}, {"date": "1993-06-17", "close": 3.55, "volume": 3100.0}, {"date": "1993-06-18", "close": 3.55, "volume": 500.0}, {"date": "1993-06-21", "close": 3.6, "volume": 4700.0}, {"date": "1993-06-22", "close": 3.65, "volume": 100.0}, {"date": "1993-06-23", "close": 3.65, "volume": null}, {"date": "1993-06-24", "close": 3.65, "volume": null}, {"date": "1993-06-25", "close": 3.65, "volume": null}, {"date": "1993-06-28", "close": 3.65, "volume": null}, {"date": "1993-06-29", "close": 3.8, "volume": 6600.0}, {"date": "1993-06-30", "close": 3.75, "volume": 2600.0}, {"date": "1993-07-01", "close": 3.8, "volume": 4000.0}, {"date": "1993-07-02", "close": 3.8, "volume": null}, {"date": "1993-07-05", "close": 3.75, "volume": 100.0}, {"date": "1993-07-06", "close": 3.75, "volume": null}, {"date": "1993-07-07", "close": 3.75, "volume": null}, {"date": "1993-07-08", "close": 3.9, "volume": 200.0}, {"date": "1993-07-09", "close": 3.9, "volume": null}, {"date": "1993-07-12", "close": 3.9, "volume": null}, {"date": "1993-07-13", "close": 3.9, "volume": 2100.0}, {"date": "1993-07-14", "close": 3.9, "volume": null}, {"date": "1993-07-15", "close": 3.9, "volume": null}, {"date": "1993-07-16", "close": 3.91, "volume": 300.0}, {"date": "1993-07-19", "close": 3.91, "volume": null}, {"date": "1993-07-20", "close": 3.92, "volume": 500.0}, {"date": "1993-07-21", "close": 3.92, "volume": 1400.0}, {"date": "1993-07-22", "close": 3.92, "volume": null}, {"date": "1993-07-23", "close": 3.92, "volume": 9300.0}, {"date": "1993-07-26", "close": 3.92, "volume": 1200.0}, {"date": "1993-07-27", "close": 3.92, "volume": 100.0}, {"date": "1993-07-28", "close": 3.92, "volume": 600.0}, {"date": "1993-07-29", "close": 3.92, "volume": 200.0}, {"date": "1993-07-30", "close": 3.92, "volume": 1000.0}, {"date": "1993-08-02", "close": 3.92, "volume": 100.0}, {"date": "1993-08-03", "close": 3.92, "volume": 900.0}, {"date": "1993-08-04", "close": 3.92, "volume": 100.0}, {"date": "1993-08-05", "close": 3.92, "volume": null}, {"date": "1993-08-06", "close": 3.92, "volume": 400.0}, {"date": "1993-08-09", "close": 3.92, "volume": 500.0}, {"date": "1993-08-10", "close": 3.96, "volume": 700.0}, {"date": "1993-08-11", "close": 3.96, "volume": 12000.0}, {"date": "1993-08-12", "close": 3.9, "volume": 100.0}, {"date": "1993-08-13", "close": 3.9, "volume": 3200.0}, {"date": "1993-08-16", "close": 3.9, "volume": null}, {"date": "1993-08-17", "close": 3.9, "volume": null}, {"date": "1993-08-18", "close": 3.9, "volume": null}, {"date": "1993-08-19", "close": 3.8, "volume": 5400.0}, {"date": "1993-08-20", "close": 3.8, "volume": null}, {"date": "1993-08-23", "close": 3.81, "volume": 400.0}, {"date": "1993-08-24", "close": 3.81, "volume": 6900.0}, {"date": "1993-08-25", "close": 3.81, "volume": null}, {"date": "1993-08-26", "close": 4.0, "volume": 7800.0}, {"date": "1993-08-27", "close": 4.0, "volume": 3000.0}, {"date": "1993-08-30", "close": 4.2, "volume": 8400.0}, {"date": "1993-08-31", "close": 4.1, "volume": 4400.0}, {"date": "1993-09-01", "close": 4.12, "volume": 400.0}, {"date": "1993-09-02", "close": 4.24, "volume": 300.0}, {"date": "1993-09-03", "close": 4.24, "volume": 2500.0}, {"date": "1993-09-06", "close": 4.2, "volume": 3400.0}, {"date": "1993-09-07", "close": 4.2, "volume": 300.0}, {"date": "1993-09-08", "close": 4.2, "volume": 3300.0}, {"date": "1993-09-09", "close": 4.2, "volume": null}, {"date": "1993-09-10", "close": 4.2, "volume": 2800.0}, {"date": "1993-09-13", "close": 4.2, "volume": null}, {"date": "1993-09-14", "close": 4.3, "volume": 1100.0}, {"date": "1993-09-15", "close": 4.4, "volume": 1000.0}, {"date": "1993-09-16", "close": 4.35, "volume": 35500.0}, {"date": "1993-09-17", "close": 4.35, "volume": null}, {"date": "1993-09-20", "close": 4.3, "volume": 12400.0}, {"date": "1993-09-21", "close": 4.3, "volume": 100.0}, {"date": "1993-09-22", "close": 4.25, "volume": 10000.0}, {"date": "1993-09-23", "close": 4.3, "volume": 1100.0}, {"date": "1993-09-24", "close": 4.3, "volume": 400.0}, {"date": "1993-09-27", "close": 4.3, "volume": 300.0}, {"date": "1993-09-28", "close": 4.3, "volume": null}, {"date": "1993-09-29", "close": 4.3, "volume": 1200.0}, {"date": "1993-09-30", "close": 4.3, "volume": null}, {"date": "1993-10-01", "close": 4.3, "volume": 100.0}, {"date": "1993-10-04", "close": 4.31, "volume": 4500.0}, {"date": "1993-10-05", "close": 4.31, "volume": null}, {"date": "1993-10-06", "close": 4.31, "volume": null}, {"date": "1993-10-07", "close": 4.19, "volume": 11200.0}, {"date": "1993-10-08", "close": 4.19, "volume": null}, {"date": "1993-10-11", "close": 4.2, "volume": 700.0}, {"date": "1993-10-12", "close": 4.2, "volume": null}, {"date": "1993-10-13", "close": 4.2, "volume": null}, {"date": "1993-10-14", "close": 4.2, "volume": 800.0}, {"date": "1993-10-15", "close": 4.2, "volume": 2000.0}, {"date": "1993-10-18", "close": 4.2, "volume": 6800.0}, {"date": "1993-10-19", "close": 4.2, "volume": null}, {"date": "1993-10-20", "close": 4.25, "volume": 8900.0}, {"date": "1993-10-21", "close": 4.25, "volume": null}, {"date": "1993-10-22", "close": 4.25, "volume": 100.0}, {"date": "1993-10-25", "close": 4.21, "volume": 700.0}, {"date": "1993-10-26", "close": 4.21, "volume": 3000.0}, {"date": "1993-10-27", "close": 4.21, "volume": null}, {"date": "1993-10-28", "close": 4.21, "volume": null}, {"date": "1993-10-29", "close": 4.25, "volume": 6900.0}, {"date": "1993-11-01", "close": 4.25, "volume": null}, {"date": "1993-11-02", "close": 4.25, "volume": null}, {"date": "1993-11-03", "close": 4.25, "volume": null}, {"date": "1993-11-04", "close": 4.25, "volume": null}, {"date": "1993-11-05", "close": 4.21, "volume": 2000.0}, {"date": "1993-11-08", "close": 4.21, "volume": null}, {"date": "1993-11-09", "close": 4.25, "volume": 400.0}, {"date": "1993-11-10", "close": 4.25, "volume": null}, {"date": "1993-11-11", "close": 4.25, "volume": null}, {"date": "1993-11-12", "close": 4.21, "volume": 2000.0}, {"date": "1993-11-15", "close": 4.21, "volume": null}, {"date": "1993-11-16", "close": 4.21, "volume": 1800.0}, {"date": "1993-11-17", "close": 4.21, "volume": 2200.0}, {"date": "1993-11-18", "close": 4.25, "volume": 1600.0}, {"date": "1993-11-19", "close": 4.22, "volume": 1000.0}, {"date": "1993-11-22", "close": 4.25, "volume": 5500.0}, {"date": "1993-11-23", "close": 4.25, "volume": 400.0}, {"date": "1993-11-24", "close": 4.3, "volume": 300.0}, {"date": "1993-11-25", "close": 4.3, "volume": 50800.0}, {"date": "1993-11-26", "close": 4.3, "volume": 100.0}, {"date": "1993-11-29", "close": 4.3, "volume": null}, {"date": "1993-11-30", "close": 4.3, "volume": 500.0}, {"date": "1993-12-01", "close": 4.3, "volume": 100.0}, {"date": "1993-12-02", "close": 4.3, "volume": null}, {"date": "1993-12-03", "close": 4.3, "volume": null}, {"date": "1993-12-06", "close": 4.3, "volume": null}, {"date": "1993-12-07", "close": 4.3, "volume": 200.0}, {"date": "1993-12-08", "close": 4.3, "volume": null}, {"date": "1993-12-09", "close": 4.32, "volume": 23600.0}, {"date": "1993-12-10", "close": 4.2, "volume": 1200.0}, {"date": "1993-12-13", "close": 4.2, "volume": null}, {"date": "1993-12-14", "close": 4.21, "volume": 1100.0}, {"date": "1993-12-15", "close": 4.25, "volume": 13600.0}, {"date": "1993-12-16", "close": 4.3, "volume": 700.0}, {"date": "1993-12-17", "close": 4.3, "volume": 1500.0}, {"date": "1993-12-20", "close": 4.3, "volume": 1600.0}, {"date": "1993-12-21", "close": 4.3, "volume": null}, {"date": "1993-12-22", "close": 4.4, "volume": 1200.0}, {"date": "1993-12-23", "close": 4.4, "volume": null}, {"date": "1993-12-24", "close": 4.3, "volume": 14900.0}, {"date": "1993-12-27", "close": 4.3, "volume": null}, {"date": "1993-12-28", "close": 4.3, "volume": null}, {"date": "1993-12-29", "close": 4.3, "volume": null}, {"date": "1993-12-30", "close": 4.35, "volume": 500.0}, {"date": "1993-12-31", "close": 4.4, "volume": 1500.0}, {"date": "1994-01-03", "close": 4.4, "volume": null}, {"date": "1994-01-04", "close": 4.45, "volume": 3000.0}, {"date": "1994-01-05", "close": 4.45, "volume": null}, {"date": "1994-01-06", "close": 4.45, "volume": null}, {"date": "1994-01-07", "close": 4.45, "volume": 300.0}, {"date": "1994-01-10", "close": 4.45, "volume": null}, {"date": "1994-01-11", "close": 4.45, "volume": null}, {"date": "1994-01-12", "close": 4.6, "volume": 600.0}, {"date": "1994-01-13", "close": 4.6, "volume": 1100.0}, {"date": "1994-01-14", "close": 4.6, "volume": null}, {"date": "1994-01-17", "close": 4.6, "volume": 4200.0}, {"date": "1994-01-18", "close": 4.65, "volume": 2800.0}, {"date": "1994-01-19", "close": 4.65, "volume": null}, {"date": "1994-01-20", "close": 4.65, "volume": 100.0}, {"date": "1994-01-21", "close": 4.65, "volume": null}, {"date": "1994-01-24", "close": 4.75, "volume": 4000.0}, {"date": "1994-01-25", "close": 4.75, "volume": 1100.0}, {"date": "1994-01-26", "close": 4.75, "volume": null}, {"date": "1994-01-27", "close": 4.75, "volume": null}, {"date": "1994-01-28", "close": 4.8, "volume": 500.0}, {"date": "1994-01-31", "close": 4.8, "volume": null}, {"date": "1994-02-01", "close": 4.8, "volume": null}, {"date": "1994-02-02", "close": 5.0, "volume": 2200.0}, {"date": "1994-02-03", "close": 5.0, "volume": 1400.0}, {"date": "1994-02-04", "close": 5.0, "volume": null}, {"date": "1994-02-07", "close": 5.009, "volume": 100.0}, {"date": "1994-02-08", "close": 5.1, "volume": 2600.0}, {"date": "1994-02-09", "close": 5.1, "volume": null}, {"date": "1994-02-10", "close": 5.1, "volume": null}, {"date": "1994-02-11", "close": 5.05, "volume": 1000.0}, {"date": "1994-02-14", "close": 5.0, "volume": 1300.0}, {"date": "1994-02-15", "close": 5.1, "volume": 7600.0}, {"date": "1994-02-16", "close": 5.16, "volume": 1200.0}, {"date": "1994-02-17", "close": 5.16, "volume": null}, {"date": "1994-02-18", "close": 5.16, "volume": null}, {"date": "1994-02-21", "close": 5.16, "volume": null}, {"date": "1994-02-22", "close": 5.3, "volume": 600.0}, {"date": "1994-02-23", "close": 5.34, "volume": 17900.0}, {"date": "1994-02-24", "close": 5.34, "volume": null}, {"date": "1994-02-25", "close": 5.34, "volume": null}, {"date": "1994-02-28", "close": 5.34, "volume": null}, {"date": "1994-03-01", "close": 5.34, "volume": null}, {"date": "1994-03-02", "close": 5.35, "volume": 600.0}, {"date": "1994-03-03", "close": 5.35, "volume": null}, {"date": "1994-03-04", "close": 5.35, "volume": 100.0}, {"date": "1994-03-07", "close": 5.35, "volume": 100.0}, {"date": "1994-03-08", "close": 5.35, "volume": 1000.0}, {"date": "1994-03-09", "close": 5.35, "volume": null}, {"date": "1994-03-10", "close": 5.4, "volume": 400.0}, {"date": "1994-03-11", "close": 5.6, "volume": 7400.0}, {"date": "1994-03-14", "close": 5.6, "volume": 1100.0}, {"date": "1994-03-15", "close": 5.6, "volume": 1200.0}, {"date": "1994-03-16", "close": 5.6, "volume": null}, {"date": "1994-03-17", "close": 5.6, "volume": 200.0}, {"date": "1994-03-18", "close": 5.4, "volume": 700.0}, {"date": "1994-03-21", "close": 5.5, "volume": 4200.0}, {"date": "1994-03-22", "close": 5.5, "volume": 100.0}, {"date": "1994-03-23", "close": 5.5, "volume": null}, {"date": "1994-03-24", "close": 5.5, "volume": null}, {"date": "1994-03-25", "close": 5.5, "volume": null}, {"date": "1994-03-28", "close": 5.35, "volume": 1200.0}, {"date": "1994-03-29", "close": 5.35, "volume": 500.0}, {"date": "1994-03-30", "close": 5.3, "volume": 500.0}, {"date": "1994-03-31", "close": 5.3, "volume": 500.0}, {"date": "1994-04-01", "close": 5.3, "volume": null}, {"date": "1994-04-04", "close": 5.3, "volume": null}, {"date": "1994-04-05", "close": 5.3, "volume": null}, {"date": "1994-04-06", "close": 5.35, "volume": 1000.0}, {"date": "1994-04-07", "close": 5.35, "volume": null}, {"date": "1994-04-08", "close": 5.35, "volume": null}, {"date": "1994-04-11", "close": 5.35, "volume": null}, {"date": "1994-04-12", "close": 5.35, "volume": null}, {"date": "1994-04-13", "close": 5.35, "volume": null}, {"date": "1994-04-14", "close": 5.35, "volume": null}, {"date": "1994-04-15", "close": 5.2, "volume": 600.0}, {"date": "1994-04-18", "close": 5.2, "volume": null}, {"date": "1994-04-19", "close": 5.2, "volume": null}, {"date": "1994-04-20", "close": 5.2, "volume": null}, {"date": "1994-04-21", "close": 5.0, "volume": 1200.0}, {"date": "1994-04-22", "close": 5.0, "volume": null}, {"date": "1994-04-25", "close": 5.0, "volume": null}, {"date": "1994-04-26", "close": 5.0, "volume": 1000.0}, {"date": "1994-04-27", "close": 5.0, "volume": 1000.0}, {"date": "1994-04-28", "close": 5.0, "volume": null}, {"date": "1994-04-29", "close": 5.0, "volume": null}, {"date": "1994-05-02", "close": 5.0, "volume": 25000.0}, {"date": "1994-05-03", "close": 5.0, "volume": null}, {"date": "1994-05-04", "close": 5.0, "volume": null}, {"date": "1994-05-05", "close": 5.0, "volume": 350000.0}, {"date": "1994-05-06", "close": 5.0, "volume": null}, {"date": "1994-05-09", "close": 5.0, "volume": null}, {"date": "1994-05-10", "close": 5.0, "volume": null}, {"date": "1994-05-11", "close": 5.0, "volume": null}, {"date": "1994-05-12", "close": 5.0, "volume": null}, {"date": "1994-05-13", "close": 5.0, "volume": 150200.0}, {"date": "1994-05-16", "close": 5.0, "volume": null}, {"date": "1994-05-17", "close": 5.0, "volume": null}, {"date": "1994-05-18", "close": 5.0, "volume": null}, {"date": "1994-05-19", "close": 5.0, "volume": null}, {"date": "1994-05-20", "close": 5.0, "volume": null}, {"date": "1994-05-23", "close": 5.0, "volume": null}, {"date": "1994-05-24", "close": 5.0, "volume": null}, {"date": "1994-05-25", "close": 5.0, "volume": null}, {"date": "1994-05-26", "close": 5.0, "volume": null}, {"date": "1994-05-27", "close": 5.0, "volume": null}, {"date": "1994-05-30", "close": 5.0, "volume": null}, {"date": "1994-05-31", "close": 4.5, "volume": 100.0}, {"date": "1994-06-01", "close": 4.5, "volume": null}, {"date": "1994-06-02", "close": 4.5, "volume": null}, {"date": "1994-06-03", "close": 4.62, "volume": 800.0}, {"date": "1994-06-06", "close": 4.62, "volume": null}, {"date": "1994-06-07", "close": 4.62, "volume": null}, {"date": "1994-06-08", "close": 4.62, "volume": null}, {"date": "1994-06-09", "close": 4.62, "volume": null}, {"date": "1994-06-10", "close": 4.75, "volume": 1400.0}, {"date": "1994-06-13", "close": 4.75, "volume": null}, {"date": "1994-06-14", "close": 4.75, "volume": null}, {"date": "1994-06-15", "close": 4.75, "volume": null}, {"date": "1994-06-16", "close": 4.65, "volume": 500.0}, {"date": "1994-06-17", "close": 4.65, "volume": null}, {"date": "1994-06-20", "close": 4.65, "volume": null}, {"date": "1994-06-21", "close": 4.65, "volume": null}, {"date": "1994-06-22", "close": 4.65, "volume": null}, {"date": "1994-06-23", "close": 4.65, "volume": 4000.0}, {"date": "1994-06-24", "close": 4.65, "volume": null}, {"date": "1994-06-27", "close": 4.65, "volume": null}, {"date": "1994-06-28", "close": 4.65, "volume": 500.0}, {"date": "1994-06-29", "close": 4.65, "volume": null}, {"date": "1994-06-30", "close": 4.65, "volume": null}, {"date": "1994-07-01", "close": 4.65, "volume": null}, {"date": "1994-07-04", "close": 4.65, "volume": null}, {"date": "1994-07-05", "close": 4.3, "volume": 500.0}, {"date": "1994-07-06", "close": 4.3, "volume": null}, {"date": "1994-07-07", "close": 4.3, "volume": null}, {"date": "1994-07-08", "close": 4.3, "volume": null}, {"date": "1994-07-11", "close": 4.3, "volume": null}, {"date": "1994-07-12", "close": 4.15, "volume": 600.0}, {"date": "1994-07-13", "close": 4.15, "volume": 5400.0}, {"date": "1994-07-14", "close": 4.15, "volume": null}, {"date": "1994-07-15", "close": 4.15, "volume": 2400.0}, {"date": "1994-07-18", "close": 4.15, "volume": null}, {"date": "1994-07-19", "close": 4.15, "volume": null}, {"date": "1994-07-20", "close": 4.3, "volume": 9900.0}, {"date": "1994-07-21", "close": 4.3, "volume": 2200.0}, {"date": "1994-07-22", "close": 4.3, "volume": null}, {"date": "1994-07-25", "close": 4.3, "volume": null}, {"date": "1994-07-26", "close": 4.3, "volume": null}, {"date": "1994-07-27", "close": 4.3, "volume": null}, {"date": "1994-07-28", "close": 4.3, "volume": 2800.0}, {"date": "1994-07-29", "close": 4.3, "volume": null}, {"date": "1994-08-01", "close": 4.3, "volume": null}, {"date": "1994-08-02", "close": 4.3, "volume": null}, {"date": "1994-08-03", "close": 4.6, "volume": 1000.0}, {"date": "1994-08-04", "close": 4.6, "volume": null}, {"date": "1994-08-05", "close": 4.6, "volume": null}, {"date": "1994-08-08", "close": 4.4, "volume": 100.0}, {"date": "1994-08-09", "close": 4.4, "volume": null}, {"date": "1994-08-10", "close": 4.4, "volume": null}, {"date": "1994-08-11", "close": 4.4, "volume": 600.0}, {"date": "1994-08-12", "close": 4.45, "volume": 1500.0}, {"date": "1994-08-15", "close": 4.45, "volume": null}, {"date": "1994-08-16", "close": 4.45, "volume": null}, {"date": "1994-08-17", "close": 4.45, "volume": null}, {"date": "1994-08-18", "close": 4.45, "volume": null}, {"date": "1994-08-19", "close": 4.45, "volume": null}, {"date": "1994-08-22", "close": 4.45, "volume": null}, {"date": "1994-08-23", "close": 4.4, "volume": 1000.0}, {"date": "1994-08-24", "close": 4.4, "volume": null}, {"date": "1994-08-25", "close": 4.4, "volume": 300.0}, {"date": "1994-08-26", "close": 4.4, "volume": null}, {"date": "1994-08-29", "close": 4.4, "volume": null}, {"date": "1994-08-30", "close": 4.6, "volume": 16000.0}, {"date": "1994-08-31", "close": 4.6, "volume": null}, {"date": "1994-09-01", "close": 4.6, "volume": null}, {"date": "1994-09-02", "close": 4.6, "volume": null}, {"date": "1994-09-05", "close": 4.6, "volume": null}, {"date": "1994-09-06", "close": 4.6, "volume": null}, {"date": "1994-09-07", "close": 4.6, "volume": 1100.0}, {"date": "1994-09-08", "close": 4.6, "volume": null}, {"date": "1994-09-09", "close": 4.6, "volume": null}, {"date": "1994-09-12", "close": 4.6, "volume": null}, {"date": "1994-09-13", "close": 4.6, "volume": null}, {"date": "1994-09-14", "close": 4.6, "volume": null}, {"date": "1994-09-15", "close": 4.6, "volume": null}, {"date": "1994-09-16", "close": 4.6, "volume": 3900.0}, {"date": "1994-09-19", "close": 4.6, "volume": 1900.0}, {"date": "1994-09-20", "close": 4.6, "volume": 2000.0}, {"date": "1994-09-21", "close": 4.6, "volume": 2000.0}, {"date": "1994-09-22", "close": 4.6, "volume": 3200.0}, {"date": "1994-09-23", "close": 4.6, "volume": 800.0}, {"date": "1994-09-26", "close": 4.6, "volume": null}, {"date": "1994-09-27", "close": 4.6, "volume": 1200.0}, {"date": "1994-09-28", "close": 4.55, "volume": 7500.0}, {"date": "1994-09-29", "close": 4.55, "volume": 3100.0}, {"date": "1994-09-30", "close": 4.55, "volume": null}, {"date": "1994-10-03", "close": 4.55, "volume": null}, {"date": "1994-10-04", "close": 4.5, "volume": 9000.0}, {"date": "1994-10-05", "close": 4.5, "volume": null}, {"date": "1994-10-06", "close": 4.5, "volume": null}, {"date": "1994-10-07", "close": 4.5, "volume": null}, {"date": "1994-10-10", "close": 4.5, "volume": null}, {"date": "1994-10-11", "close": 4.5, "volume": null}, {"date": "1994-10-12", "close": 4.5, "volume": null}, {"date": "1994-10-13", "close": 4.2, "volume": 3000.0}, {"date": "1994-10-14", "close": 4.2, "volume": 4000.0}, {"date": "1994-10-17", "close": 4.2, "volume": null}, {"date": "1994-10-18", "close": 4.2, "volume": null}, {"date": "1994-10-19", "close": 4.0, "volume": 1000.0}, {"date": "1994-10-20", "close": 4.0, "volume": 1000.0}, {"date": "1994-10-21", "close": 4.0, "volume": 1800.0}, {"date": "1994-10-24", "close": 4.0, "volume": null}, {"date": "1994-10-25", "close": 4.0, "volume": null}, {"date": "1994-10-26", "close": 4.2, "volume": 9400.0}, {"date": "1994-10-27", "close": 4.2, "volume": null}, {"date": "1994-10-28", "close": 4.2, "volume": null}, {"date": "1994-10-31", "close": 4.2, "volume": null}, {"date": "1994-11-01", "close": 4.2, "volume": null}, {"date": "1994-11-02", "close": 4.2, "volume": null}, {"date": "1994-11-03", "close": 4.1, "volume": 1000.0}, {"date": "1994-11-04", "close": 4.1, "volume": 700.0}, {"date": "1994-11-07", "close": 4.1, "volume": 4900.0}, {"date": "1994-11-08", "close": 4.1, "volume": 2900.0}, {"date": "1994-11-09", "close": 4.1, "volume": null}, {"date": "1994-11-10", "close": 4.1, "volume": 1500.0}, {"date": "1994-11-11", "close": 4.1, "volume": null}, {"date": "1994-11-14", "close": 4.1, "volume": null}, {"date": "1994-11-15", "close": 4.1, "volume": null}, {"date": "1994-11-16", "close": 4.1, "volume": null}, {"date": "1994-11-17", "close": 4.05, "volume": 2000.0}, {"date": "1994-11-18", "close": 4.05, "volume": null}, {"date": "1994-11-21", "close": 4.05, "volume": null}, {"date": "1994-11-22", "close": 4.05, "volume": null}, {"date": "1994-11-23", "close": 4.05, "volume": 2000.0}, {"date": "1994-11-24", "close": 4.05, "volume": null}, {"date": "1994-11-25", "close": 4.05, "volume": null}, {"date": "1994-11-28", "close": 4.05, "volume": null}, {"date": "1994-11-29", "close": 4.05, "volume": null}, {"date": "1994-11-30", "close": 4.05, "volume": null}, {"date": "1994-12-01", "close": 3.75, "volume": 2000.0}, {"date": "1994-12-02", "close": 3.75, "volume": null}, {"date": "1994-12-05", "close": 3.75, "volume": null}, {"date": "1994-12-06", "close": 3.6, "volume": 900.0}, {"date": "1994-12-07", "close": 3.6, "volume": 3200.0}, {"date": "1994-12-08", "close": 3.6, "volume": null}, {"date": "1994-12-09", "close": 3.6, "volume": null}, {"date": "1994-12-12", "close": 3.6, "volume": null}, {"date": "1994-12-13", "close": 3.6, "volume": null}, {"date": "1994-12-14", "close": 3.6, "volume": 2700.0}, {"date": "1994-12-15", "close": 3.6, "volume": null}, {"date": "1994-12-16", "close": 3.68, "volume": 6600.0}, {"date": "1994-12-19", "close": 3.68, "volume": null}, {"date": "1994-12-20", "close": 3.68, "volume": null}, {"date": "1994-12-21", "close": 3.75, "volume": 1600.0}, {"date": "1994-12-22", "close": 3.75, "volume": null}, {"date": "1994-12-23", "close": 4.05, "volume": 8600.0}, {"date": "1994-12-26", "close": 4.05, "volume": null}, {"date": "1994-12-27", "close": 4.05, "volume": null}, {"date": "1994-12-28", "close": 4.05, "volume": null}, {"date": "1994-12-29", "close": 4.05, "volume": null}, {"date": "1994-12-30", "close": 4.08, "volume": 2300.0}, {"date": "1995-01-02", "close": 4.08, "volume": null}, {"date": "1995-01-03", "close": 3.76, "volume": 900.0}, {"date": "1995-01-04", "close": 3.76, "volume": null}, {"date": "1995-01-05", "close": 3.76, "volume": null}, {"date": "1995-01-06", "close": 3.76, "volume": null}, {"date": "1995-01-09", "close": 3.76, "volume": null}, {"date": "1995-01-10", "close": 3.76, "volume": null}, {"date": "1995-01-11", "close": 3.76, "volume": null}, {"date": "1995-01-12", "close": 3.76, "volume": null}, {"date": "1995-01-13", "close": 3.76, "volume": null}, {"date": "1995-01-16", "close": 3.76, "volume": null}, {"date": "1995-01-17", "close": 3.76, "volume": null}, {"date": "1995-01-18", "close": 3.76, "volume": null}, {"date": "1995-01-19", "close": 3.76, "volume": null}, {"date": "1995-01-20", "close": 3.76, "volume": null}, {"date": "1995-01-23", "close": 3.76, "volume": null}, {"date": "1995-01-24", "close": 3.76, "volume": null}, {"date": "1995-01-25", "close": 3.76, "volume": null}, {"date": "1995-01-26", "close": 3.76, "volume": null}, {"date": "1995-01-27", "close": 3.76, "volume": null}, {"date": "1995-01-30", "close": 3.76, "volume": 100.0}, {"date": "1995-01-31", "close": 3.76, "volume": null}, {"date": "1995-02-01", "close": 3.76, "volume": null}, {"date": "1995-02-02", "close": 3.6, "volume": 2400.0}, {"date": "1995-02-03", "close": 3.6, "volume": null}, {"date": "1995-02-06", "close": 3.6, "volume": null}, {"date": "1995-02-07", "close": 3.6, "volume": 3000.0}, {"date": "1995-02-08", "close": 3.6, "volume": null}, {"date": "1995-02-09", "close": 3.6, "volume": null}, {"date": "1995-02-10", "close": 3.5, "volume": 200.0}, {"date": "1995-02-13", "close": 3.5, "volume": 5000.0}, {"date": "1995-02-14", "close": 3.55, "volume": 800.0}, {"date": "1995-02-15", "close": 3.55, "volume": null}, {"date": "1995-02-16", "close": 3.55, "volume": null}, {"date": "1995-02-17", "close": 3.55, "volume": null}, {"date": "1995-02-20", "close": 3.55, "volume": null}, {"date": "1995-02-21", "close": 3.55, "volume": null}, {"date": "1995-02-22", "close": 3.55, "volume": null}, {"date": "1995-02-23", "close": 3.5, "volume": 1000.0}, {"date": "1995-02-24", "close": 3.5, "volume": null}, {"date": "1995-02-27", "close": 3.5, "volume": null}, {"date": "1995-02-28", "close": 3.5, "volume": null}, {"date": "1995-03-01", "close": 3.5, "volume": null}, {"date": "1995-03-02", "close": 3.5, "volume": null}, {"date": "1995-03-03", "close": 3.5, "volume": null}, {"date": "1995-03-06", "close": 3.5, "volume": null}, {"date": "1995-03-07", "close": 3.5, "volume": null}, {"date": "1995-03-08", "close": 3.5, "volume": null}, {"date": "1995-03-09", "close": 3.5, "volume": null}, {"date": "1995-03-10", "close": 3.5, "volume": null}, {"date": "1995-03-13", "close": 3.4, "volume": 26000.0}, {"date": "1995-03-14", "close": 3.4, "volume": null}, {"date": "1995-03-15", "close": 3.4, "volume": null}, {"date": "1995-03-16", "close": 3.4, "volume": null}, {"date": "1995-03-17", "close": 3.4, "volume": null}, {"date": "1995-03-20", "close": 3.4, "volume": null}, {"date": "1995-03-21", "close": 3.4, "volume": null}, {"date": "1995-03-22", "close": 3.4, "volume": null}, {"date": "1995-03-23", "close": 3.4, "volume": null}, {"date": "1995-03-24", "close": 3.4, "volume": null}, {"date": "1995-03-27", "close": 3.4, "volume": null}, {"date": "1995-03-28", "close": 3.4, "volume": null}, {"date": "1995-03-29", "close": 3.4, "volume": null}, {"date": "1995-03-30", "close": 3.4, "volume": null}, {"date": "1995-03-31", "close": 3.4, "volume": null}, {"date": "1995-04-03", "close": 3.3, "volume": 900.0}, {"date": "1995-04-04", "close": 3.3, "volume": null}, {"date": "1995-04-05", "close": 3.3, "volume": null}, {"date": "1995-04-06", "close": 3.3, "volume": null}, {"date": "1995-04-07", "close": 3.3, "volume": null}, {"date": "1995-04-10", "close": 3.3, "volume": null}, {"date": "1995-04-11", "close": 3.3, "volume": null}, {"date": "1995-04-12", "close": 3.1, "volume": 1500.0}, {"date": "1995-04-13", "close": 3.1, "volume": 5000.0}, {"date": "1995-04-14", "close": 3.1, "volume": null}, {"date": "1995-04-17", "close": 3.1, "volume": null}, {"date": "1995-04-18", "close": 3.15, "volume": 2100.0}, {"date": "1995-04-19", "close": 3.15, "volume": 3000.0}, {"date": "1995-04-20", "close": 3.12, "volume": 1300.0}, {"date": "1995-04-21", "close": 3.12, "volume": null}, {"date": "1995-04-24", "close": 3.1, "volume": 1800.0}, {"date": "1995-04-25", "close": 3.1, "volume": null}, {"date": "1995-04-26", "close": 3.1, "volume": null}, {"date": "1995-04-27", "close": 3.15, "volume": 1100.0}, {"date": "1995-04-28", "close": 3.15, "volume": 2000.0}, {"date": "1995-05-01", "close": 3.15, "volume": 1400.0}, {"date": "1995-05-02", "close": 3.2, "volume": 100.0}, {"date": "1995-05-03", "close": 3.2, "volume": null}, {"date": "1995-05-04", "close": 3.2, "volume": null}, {"date": "1995-05-05", "close": 3.08, "volume": 1000.0}, {"date": "1995-05-08", "close": 3.2, "volume": 700.0}, {"date": "1995-05-09", "close": 3.2, "volume": null}, {"date": "1995-05-10", "close": 3.2, "volume": 1600.0}, {"date": "1995-05-11", "close": 3.2, "volume": null}, {"date": "1995-05-12", "close": 3.2, "volume": null}, {"date": "1995-05-15", "close": 3.2, "volume": null}, {"date": "1995-05-16", "close": 3.2, "volume": 500.0}, {"date": "1995-05-17", "close": 3.2, "volume": 200.0}, {"date": "1995-05-18", "close": 3.2, "volume": 500.0}, {"date": "1995-05-19", "close": 3.2, "volume": 400.0}, {"date": "1995-05-22", "close": 3.2, "volume": null}, {"date": "1995-05-23", "close": 3.2, "volume": 500.0}, {"date": "1995-05-24", "close": 3.2, "volume": null}, {"date": "1995-05-25", "close": 3.2, "volume": null}, {"date": "1995-05-26", "close": 3.2, "volume": null}, {"date": "1995-05-29", "close": 3.5, "volume": 2800.0}, {"date": "1995-05-30", "close": 3.5, "volume": null}, {"date": "1995-05-31", "close": 3.5, "volume": null}, {"date": "1995-06-01", "close": 3.5, "volume": null}, {"date": "1995-06-02", "close": 3.5, "volume": null}, {"date": "1995-06-05", "close": 3.5, "volume": null}, {"date": "1995-06-06", "close": 3.5, "volume": null}, {"date": "1995-06-07", "close": 3.5, "volume": null}, {"date": "1995-06-08", "close": 3.5, "volume": null}, {"date": "1995-06-09", "close": 3.5, "volume": null}, {"date": "1995-06-12", "close": 3.5, "volume": null}, {"date": "1995-06-13", "close": 3.5, "volume": null}, {"date": "1995-06-14", "close": 3.5, "volume": null}, {"date": "1995-06-15", "close": 3.5, "volume": null}, {"date": "1995-06-16", "close": 3.2, "volume": 2000.0}, {"date": "1995-06-19", "close": 3.2, "volume": null}, {"date": "1995-06-20", "close": 3.2, "volume": null}, {"date": "1995-06-21", "close": 3.2, "volume": null}, {"date": "1995-06-22", "close": 3.2, "volume": null}, {"date": "1995-06-23", "close": 3.2, "volume": null}, {"date": "1995-06-26", "close": 3.2, "volume": null}, {"date": "1995-06-27", "close": 3.2, "volume": null}, {"date": "1995-06-28", "close": 3.2, "volume": null}, {"date": "1995-06-29", "close": 3.2, "volume": null}, {"date": "1995-06-30", "close": 3.2, "volume": null}, {"date": "1995-07-03", "close": 2.95, "volume": 4300.0}, {"date": "1995-07-04", "close": 2.95, "volume": null}, {"date": "1995-07-05", "close": 2.95, "volume": 1000.0}, {"date": "1995-07-06", "close": 2.95, "volume": null}, {"date": "1995-07-07", "close": 2.95, "volume": 4900.0}, {"date": "1995-07-10", "close": 2.95, "volume": null}, {"date": "1995-07-11", "close": 2.95, "volume": null}, {"date": "1995-07-12", "close": 2.95, "volume": 1100.0}, {"date": "1995-07-13", "close": 2.95, "volume": null}, {"date": "1995-07-14", "close": 2.85, "volume": 700.0}, {"date": "1995-07-17", "close": 2.85, "volume": 9300.0}, {"date": "1995-07-18", "close": 2.85, "volume": null}, {"date": "1995-07-19", "close": 2.85, "volume": null}, {"date": "1995-07-20", "close": 2.85, "volume": null}, {"date": "1995-07-21", "close": 2.85, "volume": null}, {"date": "1995-07-24", "close": 2.85, "volume": null}, {"date": "1995-07-25", "close": 2.8, "volume": 200.0}, {"date": "1995-07-26", "close": 2.9, "volume": 1500.0}, {"date": "1995-07-27", "close": 2.9, "volume": 300.0}, {"date": "1995-07-28", "close": 2.95, "volume": 7900.0}, {"date": "1995-07-31", "close": 2.95, "volume": null}, {"date": "1995-08-01", "close": 2.95, "volume": null}, {"date": "1995-08-02", "close": 2.95, "volume": null}, {"date": "1995-08-03", "close": 3.05, "volume": 900.0}, {"date": "1995-08-04", "close": 3.05, "volume": null}, {"date": "1995-08-07", "close": 3.05, "volume": null}, {"date": "1995-08-08", "close": 3.05, "volume": null}, {"date": "1995-08-09", "close": 3.0, "volume": 1700.0}, {"date": "1995-08-10", "close": 3.0, "volume": null}, {"date": "1995-08-11", "close": 3.0, "volume": null}, {"date": "1995-08-14", "close": 3.0, "volume": null}, {"date": "1995-08-15", "close": 3.0, "volume": null}, {"date": "1995-08-16", "close": 3.0, "volume": null}, {"date": "1995-08-17", "close": 3.0, "volume": null}, {"date": "1995-08-18", "close": 3.0, "volume": null}, {"date": "1995-08-21", "close": 3.0, "volume": null}, {"date": "1995-08-22", "close": 3.0, "volume": null}, {"date": "1995-08-23", "close": 3.1, "volume": 7400.0}, {"date": "1995-08-24", "close": 3.1, "volume": null}, {"date": "1995-08-25", "close": 3.07, "volume": 1200.0}, {"date": "1995-08-28", "close": 3.0, "volume": 2600.0}, {"date": "1995-08-29", "close": 3.0, "volume": 200.0}, {"date": "1995-08-30", "close": 3.0, "volume": null}, {"date": "1995-08-31", "close": 3.0, "volume": null}, {"date": "1995-09-01", "close": 3.0, "volume": null}, {"date": "1995-09-04", "close": 3.0, "volume": null}, {"date": "1995-09-05", "close": 3.0, "volume": 700.0}, {"date": "1995-09-06", "close": 3.0, "volume": null}, {"date": "1995-09-07", "close": 3.0, "volume": null}, {"date": "1995-09-08", "close": 3.0, "volume": 8900.0}, {"date": "1995-09-11", "close": 3.0, "volume": null}, {"date": "1995-09-12", "close": 3.0, "volume": null}, {"date": "1995-09-13", "close": 3.0, "volume": null}, {"date": "1995-09-14", "close": 3.0, "volume": null}, {"date": "1995-09-15", "close": 3.0, "volume": 5200.0}, {"date": "1995-09-18", "close": 3.0, "volume": 500.0}, {"date": "1995-09-19", "close": 3.0, "volume": null}, {"date": "1995-09-20", "close": 3.0, "volume": null}, {"date": "1995-09-21", "close": 3.0, "volume": null}, {"date": "1995-09-22", "close": 3.0, "volume": null}, {"date": "1995-09-25", "close": 3.0, "volume": null}, {"date": "1995-09-26", "close": 3.0, "volume": null}, {"date": "1995-09-27", "close": 3.02, "volume": 1400.0}, {"date": "1995-09-28", "close": 3.02, "volume": null}, {"date": "1995-09-29", "close": 3.02, "volume": 1500.0}, {"date": "1995-10-02", "close": 3.02, "volume": null}, {"date": "1995-10-03", "close": 3.02, "volume": null}, {"date": "1995-10-04", "close": 3.05, "volume": 10600.0}, {"date": "1995-10-05", "close": 3.03, "volume": 4800.0}, {"date": "1995-10-06", "close": 3.03, "volume": null}, {"date": "1995-10-09", "close": 3.05, "volume": 1500.0}, {"date": "1995-10-10", "close": 3.05, "volume": null}, {"date": "1995-10-11", "close": 3.05, "volume": null}, {"date": "1995-10-12", "close": 3.05, "volume": null}, {"date": "1995-10-13", "close": 3.05, "volume": null}, {"date": "1995-10-16", "close": 3.05, "volume": null}, {"date": "1995-10-17", "close": 3.05, "volume": null}, {"date": "1995-10-18", "close": 3.05, "volume": null}, {"date": "1995-10-19", "close": 3.05, "volume": null}, {"date": "1995-10-20", "close": 3.05, "volume": null}, {"date": "1995-10-23", "close": 3.2, "volume": 300.0}, {"date": "1995-10-24", "close": 3.2, "volume": null}, {"date": "1995-10-25", "close": 3.2, "volume": null}, {"date": "1995-10-26", "close": 3.2, "volume": null}, {"date": "1995-10-27", "close": 3.17, "volume": 800.0}, {"date": "1995-10-30", "close": 3.18, "volume": 200.0}, {"date": "1995-10-31", "close": 3.18, "volume": null}, {"date": "1995-11-01", "close": 3.1, "volume": 500.0}, {"date": "1995-11-02", "close": 3.1, "volume": 1400.0}, {"date": "1995-11-03", "close": 3.05, "volume": 2400.0}, {"date": "1995-11-06", "close": 3.05, "volume": null}, {"date": "1995-11-07", "close": 3.05, "volume": null}, {"date": "1995-11-08", "close": 3.04, "volume": 500.0}, {"date": "1995-11-09", "close": 3.04, "volume": null}, {"date": "1995-11-10", "close": 2.9, "volume": 800.0}, {"date": "1995-11-13", "close": 2.9, "volume": null}, {"date": "1995-11-14", "close": 3.0, "volume": 500.0}, {"date": "1995-11-15", "close": 3.0, "volume": null}, {"date": "1995-11-16", "close": 3.0, "volume": null}, {"date": "1995-11-17", "close": 2.9, "volume": 100.0}, {"date": "1995-11-20", "close": 2.9, "volume": null}, {"date": "1995-11-21", "close": 2.9, "volume": null}, {"date": "1995-11-22", "close": 2.9, "volume": 600.0}, {"date": "1995-11-23", "close": 2.9, "volume": null}, {"date": "1995-11-24", "close": 2.9, "volume": null}, {"date": "1995-11-27", "close": 2.9, "volume": null}, {"date": "1995-11-28", "close": 2.9, "volume": 200.0}, {"date": "1995-11-29", "close": 2.9, "volume": 100.0}, {"date": "1995-11-30", "close": 2.7, "volume": 1000.0}, {"date": "1995-12-01", "close": 2.71, "volume": 700.0}, {"date": "1995-12-04", "close": 2.7, "volume": 23300.0}, {"date": "1995-12-05", "close": 2.7, "volume": null}, {"date": "1995-12-06", "close": 2.7, "volume": null}, {"date": "1995-12-07", "close": 2.7, "volume": null}, {"date": "1995-12-08", "close": 2.7, "volume": null}, {"date": "1995-12-11", "close": 2.7, "volume": null}, {"date": "1995-12-12", "close": 2.7, "volume": null}, {"date": "1995-12-13", "close": 2.7, "volume": null}, {"date": "1995-12-14", "close": 2.74, "volume": 300.0}, {"date": "1995-12-15", "close": 2.7, "volume": 3600.0}, {"date": "1995-12-18", "close": 2.7, "volume": null}, {"date": "1995-12-19", "close": 2.7, "volume": null}, {"date": "1995-12-20", "close": 2.7, "volume": null}, {"date": "1995-12-21", "close": 2.7, "volume": null}, {"date": "1995-12-22", "close": 2.7, "volume": null}, {"date": "1995-12-25", "close": 2.7, "volume": null}, {"date": "1995-12-26", "close": 2.7, "volume": null}, {"date": "1995-12-27", "close": 2.7, "volume": null}, {"date": "1995-12-28", "close": 2.7, "volume": null}, {"date": "1995-12-29", "close": 2.7, "volume": null}, {"date": "1996-01-01", "close": 2.7, "volume": null}, {"date": "1996-01-02", "close": 2.7, "volume": null}, {"date": "1996-01-03", "close": 2.7, "volume": null}, {"date": "1996-01-04", "close": 2.75, "volume": 1000.0}, {"date": "1996-01-05", "close": 2.75, "volume": null}, {"date": "1996-01-08", "close": 2.75, "volume": null}, {"date": "1996-01-09", "close": 2.75, "volume": null}, {"date": "1996-01-10", "close": 2.8, "volume": 1700.0}, {"date": "1996-01-11", "close": 2.8, "volume": null}, {"date": "1996-01-12", "close": 2.8, "volume": null}, {"date": "1996-01-15", "close": 2.8, "volume": null}, {"date": "1996-01-16", "close": 2.8, "volume": 200.0}, {"date": "1996-01-17", "close": 2.8, "volume": null}, {"date": "1996-01-18", "close": 2.8, "volume": 100.0}, {"date": "1996-01-19", "close": 2.8, "volume": null}, {"date": "1996-01-22", "close": 2.8, "volume": null}, {"date": "1996-01-23", "close": 2.8, "volume": 900.0}, {"date": "1996-01-24", "close": 2.85, "volume": 5000.0}, {"date": "1996-01-25", "close": 2.85, "volume": null}, {"date": "1996-01-26", "close": 2.85, "volume": null}, {"date": "1996-01-29", "close": 2.85, "volume": null}, {"date": "1996-01-30", "close": 2.85, "volume": 4200.0}, {"date": "1996-01-31", "close": 2.85, "volume": null}, {"date": "1996-02-01", "close": 2.87, "volume": 16700.0}, {"date": "1996-02-02", "close": 2.87, "volume": null}, {"date": "1996-02-05", "close": 2.87, "volume": 6800.0}, {"date": "1996-02-06", "close": 2.8, "volume": 1500.0}, {"date": "1996-02-07", "close": 2.8, "volume": null}, {"date": "1996-02-08", "close": 2.8, "volume": null}, {"date": "1996-02-09", "close": 2.89, "volume": 1000.0}, {"date": "1996-02-12", "close": 2.89, "volume": 3000.0}, {"date": "1996-02-13", "close": 2.89, "volume": null}, {"date": "1996-02-14", "close": 2.9, "volume": 4500.0}, {"date": "1996-02-15", "close": 2.9, "volume": null}, {"date": "1996-02-16", "close": 2.95, "volume": 15600.0}, {"date": "1996-02-19", "close": 3.0, "volume": 3100.0}, {"date": "1996-02-20", "close": 2.8, "volume": 200.0}, {"date": "1996-02-21", "close": 2.8, "volume": null}, {"date": "1996-02-22", "close": 2.8, "volume": null}, {"date": "1996-02-23", "close": 2.8, "volume": null}, {"date": "1996-02-26", "close": 2.8, "volume": null}, {"date": "1996-02-27", "close": 2.8, "volume": null}, {"date": "1996-02-28", "close": 2.8, "volume": 3800.0}, {"date": "1996-02-29", "close": 2.8, "volume": 1100.0}, {"date": "1996-03-01", "close": 2.8, "volume": null}, {"date": "1996-03-04", "close": 2.85, "volume": 2000.0}, {"date": "1996-03-05", "close": 2.85, "volume": 6500.0}, {"date": "1996-03-06", "close": 2.85, "volume": null}, {"date": "1996-03-07", "close": 2.8, "volume": 5100.0}, {"date": "1996-03-08", "close": 2.85, "volume": 5000.0}, {"date": "1996-03-11", "close": 2.85, "volume": null}, {"date": "1996-03-12", "close": 2.85, "volume": null}, {"date": "1996-03-13", "close": 2.85, "volume": null}, {"date": "1996-03-14", "close": 2.8, "volume": 500.0}, {"date": "1996-03-15", "close": 2.8, "volume": 4000.0}, {"date": "1996-03-18", "close": 2.8, "volume": null}, {"date": "1996-03-19", "close": 2.8, "volume": 2000.0}, {"date": "1996-03-20", "close": 2.8, "volume": null}, {"date": "1996-03-21", "close": 2.81, "volume": 1500.0}, {"date": "1996-03-22", "close": 2.82, "volume": 103700.0}, {"date": "1996-03-25", "close": 2.84, "volume": 5700.0}, {"date": "1996-03-26", "close": 2.9, "volume": 150000.0}, {"date": "1996-03-27", "close": 2.9, "volume": null}, {"date": "1996-03-28", "close": 2.9, "volume": 500.0}, {"date": "1996-03-29", "close": 2.9, "volume": null}, {"date": "1996-04-01", "close": 2.9, "volume": 300.0}, {"date": "1996-04-02", "close": 2.8, "volume": 700.0}, {"date": "1996-04-03", "close": 2.95, "volume": 322600.0}, {"date": "1996-04-04", "close": 2.95, "volume": null}, {"date": "1996-04-05", "close": 2.95, "volume": null}, {"date": "1996-04-08", "close": 2.95, "volume": null}, {"date": "1996-04-09", "close": 3.0, "volume": 227800.0}, {"date": "1996-04-10", "close": 2.95, "volume": 1000.0}, {"date": "1996-04-11", "close": 3.05, "volume": 167200.0}, {"date": "1996-04-12", "close": 3.05, "volume": null}, {"date": "1996-04-15", "close": 3.0, "volume": 5300.0}, {"date": "1996-04-16", "close": 3.2, "volume": 300.0}, {"date": "1996-04-17", "close": 3.2, "volume": null}, {"date": "1996-04-18", "close": 3.0, "volume": 200.0}, {"date": "1996-04-19", "close": 3.05, "volume": 2000.0}, {"date": "1996-04-22", "close": 3.1, "volume": 67400.0}, {"date": "1996-04-23", "close": 3.1, "volume": null}, {"date": "1996-04-24", "close": 3.0, "volume": 1500.0}, {"date": "1996-04-25", "close": 3.0, "volume": null}, {"date": "1996-04-26", "close": 3.0, "volume": null}, {"date": "1996-04-29", "close": 2.95, "volume": 1600.0}, {"date": "1996-04-30", "close": 2.95, "volume": null}, {"date": "1996-05-01", "close": 2.87, "volume": 9700.0}, {"date": "1996-05-02", "close": 2.87, "volume": null}, {"date": "1996-05-03", "close": 2.87, "volume": null}, {"date": "1996-05-06", "close": 2.87, "volume": null}, {"date": "1996-05-07", "close": 2.87, "volume": null}, {"date": "1996-05-08", "close": 2.87, "volume": null}, {"date": "1996-05-09", "close": 3.0, "volume": 2000.0}, {"date": "1996-05-10", "close": 3.0, "volume": 1400.0}, {"date": "1996-05-13", "close": 3.0, "volume": null}, {"date": "1996-05-14", "close": 2.9, "volume": 800.0}, {"date": "1996-05-15", "close": 2.9, "volume": 1000.0}, {"date": "1996-05-16", "close": 2.9, "volume": null}, {"date": "1996-05-17", "close": 2.9, "volume": null}, {"date": "1996-05-20", "close": 2.9, "volume": 300.0}, {"date": "1996-05-21", "close": 2.9, "volume": null}, {"date": "1996-05-22", "close": 3.0, "volume": 2100.0}, {"date": "1996-05-23", "close": 3.0, "volume": null}, {"date": "1996-05-24", "close": 3.2, "volume": 28400.0}, {"date": "1996-05-27", "close": 3.2, "volume": 2500.0}, {"date": "1996-05-28", "close": 3.1, "volume": 400.0}, {"date": "1996-05-29", "close": 3.5, "volume": 3500.0}, {"date": "1996-05-30", "close": 3.5, "volume": null}, {"date": "1996-05-31", "close": 3.4, "volume": 2600.0}, {"date": "1996-06-03", "close": 3.3, "volume": 8000.0}, {"date": "1996-06-04", "close": 3.3, "volume": 62800.0}, {"date": "1996-06-05", "close": 3.35, "volume": 48100.0}, {"date": "1996-06-06", "close": 3.35, "volume": null}, {"date": "1996-06-07", "close": 3.35, "volume": null}, {"date": "1996-06-10", "close": 3.35, "volume": null}, {"date": "1996-06-11", "close": 3.35, "volume": 3800.0}, {"date": "1996-06-12", "close": 3.3, "volume": 2000.0}, {"date": "1996-06-13", "close": 3.3, "volume": null}, {"date": "1996-06-14", "close": 3.3, "volume": null}, {"date": "1996-06-17", "close": 3.3, "volume": null}, {"date": "1996-06-18", "close": 3.45, "volume": 10300.0}, {"date": "1996-06-19", "close": 3.45, "volume": null}, {"date": "1996-06-20", "close": 3.45, "volume": 3300.0}, {"date": "1996-06-21", "close": 3.45, "volume": 1500.0}, {"date": "1996-06-24", "close": 3.6, "volume": 600.0}, {"date": "1996-06-25", "close": 3.6, "volume": null}, {"date": "1996-06-26", "close": 3.51, "volume": 1000.0}, {"date": "1996-06-27", "close": 3.45, "volume": 8600.0}, {"date": "1996-06-28", "close": 3.4, "volume": 1700.0}, {"date": "1996-07-01", "close": 3.6, "volume": 2000.0}, {"date": "1996-07-02", "close": 3.6, "volume": 600.0}, {"date": "1996-07-03", "close": 3.6, "volume": null}, {"date": "1996-07-04", "close": 3.6, "volume": null}, {"date": "1996-07-05", "close": 3.6, "volume": 3300.0}, {"date": "1996-07-08", "close": 3.6, "volume": null}, {"date": "1996-07-09", "close": 3.6, "volume": 8500.0}, {"date": "1996-07-10", "close": 3.6, "volume": null}, {"date": "1996-07-11", "close": 3.6, "volume": null}, {"date": "1996-07-12", "close": 3.6, "volume": null}, {"date": "1996-07-15", "close": 3.6, "volume": null}, {"date": "1996-07-16", "close": 3.6, "volume": null}, {"date": "1996-07-17", "close": 3.3, "volume": 15400.0}, {"date": "1996-07-18", "close": 3.3, "volume": null}, {"date": "1996-07-19", "close": 3.3, "volume": null}, {"date": "1996-07-22", "close": 3.3, "volume": null}, {"date": "1996-07-23", "close": 3.3, "volume": null}, {"date": "1996-07-24", "close": 3.3, "volume": null}, {"date": "1996-07-25", "close": 3.3, "volume": null}, {"date": "1996-07-26", "close": 3.3, "volume": null}, {"date": "1996-07-29", "close": 3.38, "volume": 5000.0}, {"date": "1996-07-30", "close": 3.38, "volume": null}, {"date": "1996-07-31", "close": 3.38, "volume": 2500.0}, {"date": "1996-08-01", "close": 3.38, "volume": null}, {"date": "1996-08-02", "close": 3.38, "volume": null}, {"date": "1996-08-05", "close": 3.38, "volume": null}, {"date": "1996-08-06", "close": 3.4, "volume": 900.0}, {"date": "1996-08-07", "close": 3.4, "volume": 500.0}, {"date": "1996-08-08", "close": 3.4, "volume": null}, {"date": "1996-08-09", "close": 3.4, "volume": 1200.0}, {"date": "1996-08-12", "close": 3.5, "volume": 7600.0}, {"date": "1996-08-13", "close": 3.59, "volume": 1000.0}, {"date": "1996-08-14", "close": 3.59, "volume": null}, {"date": "1996-08-15", "close": 3.58, "volume": 10000.0}, {"date": "1996-08-16", "close": 3.58, "volume": null}, {"date": "1996-08-19", "close": 3.58, "volume": null}, {"date": "1996-08-20", "close": 3.6, "volume": 1800.0}, {"date": "1996-08-21", "close": 3.6, "volume": 700.0}, {"date": "1996-08-22", "close": 3.61, "volume": 300.0}, {"date": "1996-08-23", "close": 3.6, "volume": 400.0}, {"date": "1996-08-26", "close": 3.6, "volume": 5000.0}, {"date": "1996-08-27", "close": 3.6, "volume": null}, {"date": "1996-08-28", "close": 3.6, "volume": 100.0}, {"date": "1996-08-29", "close": 3.6, "volume": null}, {"date": "1996-08-30", "close": 3.6, "volume": 400.0}, {"date": "1996-09-02", "close": 3.6, "volume": null}, {"date": "1996-09-03", "close": 3.5, "volume": 9100.0}, {"date": "1996-09-04", "close": 3.6, "volume": 500.0}, {"date": "1996-09-05", "close": 3.6, "volume": 100.0}, {"date": "1996-09-06", "close": 3.5, "volume": 1100.0}, {"date": "1996-09-09", "close": 3.5, "volume": 5200.0}, {"date": "1996-09-10", "close": 3.5, "volume": 4000.0}, {"date": "1996-09-11", "close": 3.5, "volume": 5200.0}, {"date": "1996-09-12", "close": 3.5, "volume": null}, {"date": "1996-09-13", "close": 3.5, "volume": 3000.0}, {"date": "1996-09-16", "close": 3.5, "volume": null}, {"date": "1996-09-17", "close": 3.5, "volume": 1700.0}, {"date": "1996-09-18", "close": 3.3, "volume": 2200.0}, {"date": "1996-09-19", "close": 3.3, "volume": 2800.0}, {"date": "1996-09-20", "close": 3.3, "volume": null}, {"date": "1996-09-23", "close": 3.3, "volume": null}, {"date": "1996-09-24", "close": 3.3, "volume": null}, {"date": "1996-09-25", "close": 3.3, "volume": null}, {"date": "1996-09-26", "close": 3.3, "volume": null}, {"date": "1996-09-27", "close": 3.3, "volume": null}, {"date": "1996-09-30", "close": 3.3, "volume": 3100.0}, {"date": "1996-10-01", "close": 3.2, "volume": 5100.0}, {"date": "1996-10-02", "close": 3.2, "volume": null}, {"date": "1996-10-03", "close": 3.2, "volume": 300.0}, {"date": "1996-10-04", "close": 3.15, "volume": 800.0}, {"date": "1996-10-07", "close": 3.15, "volume": 500.0}, {"date": "1996-10-08", "close": 3.15, "volume": null}, {"date": "1996-10-09", "close": 3.15, "volume": null}, {"date": "1996-10-10", "close": 3.15, "volume": null}, {"date": "1996-10-11", "close": 3.15, "volume": null}, {"date": "1996-10-14", "close": 3.4, "volume": 14000.0}, {"date": "1996-10-15", "close": 3.16, "volume": 700.0}, {"date": "1996-10-16", "close": 3.16, "volume": null}, {"date": "1996-10-17", "close": 3.16, "volume": null}, {"date": "1996-10-18", "close": 3.15, "volume": 2300.0}, {"date": "1996-10-21", "close": 3.15, "volume": null}, {"date": "1996-10-22", "close": 3.15, "volume": null}, {"date": "1996-10-23", "close": 3.15, "volume": 370.0}, {"date": "1996-10-24", "close": 3.15, "volume": 1000.0}, {"date": "1996-10-25", "close": 3.15, "volume": null}, {"date": "1996-10-28", "close": 3.15, "volume": null}, {"date": "1996-10-29", "close": 3.1, "volume": 3920.0}, {"date": "1996-10-30", "close": 3.1, "volume": 1077.0}, {"date": "1996-10-31", "close": 3.1, "volume": null}, {"date": "1996-11-01", "close": 3.1, "volume": 4769.0}, {"date": "1996-11-04", "close": 3.1, "volume": null}, {"date": "1996-11-05", "close": 3.1, "volume": null}, {"date": "1996-11-06", "close": 3.1, "volume": null}, {"date": "1996-11-07", "close": 3.1, "volume": 804.0}, {"date": "1996-11-08", "close": 3.1, "volume": 5001.0}, {"date": "1996-11-11", "close": 3.1, "volume": null}, {"date": "1996-11-12", "close": 3.1, "volume": null}, {"date": "1996-11-13", "close": 3.1, "volume": null}, {"date": "1996-11-14", "close": 3.1, "volume": 335.0}, {"date": "1996-11-15", "close": 3.1, "volume": 2000.0}, {"date": "1996-11-18", "close": 3.1, "volume": null}, {"date": "1996-11-19", "close": 3.1, "volume": 4722.0}, {"date": "1996-11-20", "close": 3.1, "volume": null}, {"date": "1996-11-21", "close": 3.1, "volume": null}, {"date": "1996-11-22", "close": 3.1, "volume": 1188.0}, {"date": "1996-11-25", "close": 3.1, "volume": 550.0}, {"date": "1996-11-26", "close": 3.1, "volume": 7128.0}, {"date": "1996-11-27", "close": 3.1, "volume": 809300.0}, {"date": "1996-11-28", "close": 3.1, "volume": null}, {"date": "1996-11-29", "close": 3.1, "volume": null}, {"date": "1996-12-02", "close": 3.1, "volume": null}, {"date": "1996-12-03", "close": 3.1, "volume": null}, {"date": "1996-12-04", "close": 3.1, "volume": null}, {"date": "1996-12-05", "close": 3.36, "volume": 307.0}, {"date": "1996-12-06", "close": 3.36, "volume": 1437.0}, {"date": "1996-12-09", "close": 3.36, "volume": null}, {"date": "1996-12-10", "close": 3.36, "volume": 3079.0}, {"date": "1996-12-11", "close": 3.36, "volume": null}, {"date": "1996-12-12", "close": 3.26, "volume": 14.0}, {"date": "1996-12-13", "close": 3.26, "volume": null}, {"date": "1996-12-16", "close": 3.26, "volume": 1923.0}, {"date": "1996-12-17", "close": 3.26, "volume": 10162.0}, {"date": "1996-12-18", "close": 3.26, "volume": null}, {"date": "1996-12-19", "close": 3.3, "volume": 528.0}, {"date": "1996-12-20", "close": 3.3, "volume": null}, {"date": "1996-12-23", "close": 3.3, "volume": null}, {"date": "1996-12-24", "close": 3.3, "volume": null}, {"date": "1996-12-25", "close": 3.3, "volume": null}, {"date": "1996-12-26", "close": 3.3, "volume": null}, {"date": "1996-12-27", "close": 3.3, "volume": null}, {"date": "1996-12-30", "close": 3.3, "volume": null}, {"date": "1996-12-31", "close": 3.3, "volume": null}, {"date": "1997-01-01", "close": 3.3, "volume": null}, {"date": "1997-01-02", "close": 3.3, "volume": null}, {"date": "1997-01-03", "close": 3.35, "volume": 2069.0}, {"date": "1997-01-06", "close": 3.35, "volume": null}, {"date": "1997-01-07", "close": 3.3, "volume": 1539.0}, {"date": "1997-01-08", "close": 3.4, "volume": 300.0}, {"date": "1997-01-09", "close": 3.4, "volume": null}, {"date": "1997-01-10", "close": 3.4, "volume": null}, {"date": "1997-01-13", "close": 3.4, "volume": null}, {"date": "1997-01-14", "close": 3.4, "volume": 3605.0}, {"date": "1997-01-15", "close": 3.3, "volume": 769.0}, {"date": "1997-01-16", "close": 3.3, "volume": null}, {"date": "1997-01-17", "close": 3.3, "volume": null}, {"date": "1997-01-20", "close": 3.3, "volume": null}, {"date": "1997-01-21", "close": 3.3, "volume": 87.0}, {"date": "1997-01-22", "close": 3.3, "volume": null}, {"date": "1997-01-23", "close": 3.3, "volume": null}, {"date": "1997-01-24", "close": 3.31, "volume": 1539.0}, {"date": "1997-01-27", "close": 3.31, "volume": null}, {"date": "1997-01-28", "close": 3.4, "volume": 4500.0}, {"date": "1997-01-29", "close": 3.3, "volume": 369.0}, {"date": "1997-01-30", "close": 3.3, "volume": null}, {"date": "1997-01-31", "close": 3.3, "volume": null}, {"date": "1997-02-03", "close": 3.3, "volume": 2771.0}, {"date": "1997-02-04", "close": 3.3, "volume": null}, {"date": "1997-02-05", "close": 3.3, "volume": 1500.0}, {"date": "1997-02-06", "close": 3.3, "volume": 539.0}, {"date": "1997-02-07", "close": 3.3, "volume": 618.0}, {"date": "1997-02-10", "close": 3.3, "volume": 4079.0}, {"date": "1997-02-11", "close": 3.3, "volume": 500.0}, {"date": "1997-02-12", "close": 3.3, "volume": null}, {"date": "1997-02-13", "close": 3.3, "volume": 976.0}, {"date": "1997-02-14", "close": 3.3, "volume": null}, {"date": "1997-02-17", "close": 3.3, "volume": null}, {"date": "1997-02-18", "close": 3.3, "volume": null}, {"date": "1997-02-19", "close": 3.3, "volume": null}, {"date": "1997-02-20", "close": 3.3, "volume": null}, {"date": "1997-02-21", "close": 3.3, "volume": null}, {"date": "1997-02-24", "close": 3.65, "volume": 493.0}, {"date": "1997-02-25", "close": 3.65, "volume": 200.0}, {"date": "1997-02-26", "close": 3.65, "volume": null}, {"date": "1997-02-27", "close": 3.7, "volume": 800.0}, {"date": "1997-02-28", "close": 3.69, "volume": 1307.0}, {"date": "1997-03-03", "close": 3.69, "volume": null}, {"date": "1997-03-04", "close": 4.0, "volume": 12906.0}, {"date": "1997-03-05", "close": 4.0, "volume": 1100.0}, {"date": "1997-03-06", "close": 4.1, "volume": 700.0}, {"date": "1997-03-07", "close": 4.1, "volume": null}, {"date": "1997-03-10", "close": 4.1, "volume": null}, {"date": "1997-03-11", "close": 4.1, "volume": null}, {"date": "1997-03-12", "close": 4.1, "volume": null}, {"date": "1997-03-13", "close": 4.1, "volume": null}, {"date": "1997-03-14", "close": 4.1, "volume": null}, {"date": "1997-03-17", "close": 4.1, "volume": null}, {"date": "1997-03-18", "close": 3.5, "volume": 9358.0}, {"date": "1997-03-19", "close": 3.5, "volume": 1168.0}, {"date": "1997-03-20", "close": 3.5, "volume": 2233.0}, {"date": "1997-03-21", "close": 3.5, "volume": null}, {"date": "1997-03-24", "close": 3.5, "volume": 1000.0}, {"date": "1997-03-25", "close": 3.7, "volume": 4000.0}, {"date": "1997-03-26", "close": 3.45, "volume": 3268.0}, {"date": "1997-03-27", "close": 3.45, "volume": null}, {"date": "1997-03-28", "close": 3.45, "volume": null}, {"date": "1997-03-31", "close": 3.45, "volume": null}, {"date": "1997-04-01", "close": 3.45, "volume": 528.0}, {"date": "1997-04-02", "close": 3.48, "volume": 1539.0}, {"date": "1997-04-03", "close": 3.48, "volume": null}, {"date": "1997-04-04", "close": 3.48, "volume": 200.0}, {"date": "1997-04-07", "close": 3.48, "volume": null}, {"date": "1997-04-08", "close": 3.48, "volume": null}, {"date": "1997-04-09", "close": 3.48, "volume": null}, {"date": "1997-04-10", "close": 3.48, "volume": null}, {"date": "1997-04-11", "close": 3.48, "volume": null}, {"date": "1997-04-14", "close": 3.42, "volume": 1437.0}, {"date": "1997-04-15", "close": 3.42, "volume": 792.0}, {"date": "1997-04-16", "close": 3.42, "volume": null}, {"date": "1997-04-17", "close": 3.42, "volume": 643.0}, {"date": "1997-04-18", "close": 3.42, "volume": null}, {"date": "1997-04-21", "close": 3.44, "volume": 2000.0}, {"date": "1997-04-22", "close": 3.44, "volume": null}, {"date": "1997-04-23", "close": 3.44, "volume": null}, {"date": "1997-04-24", "close": 3.44, "volume": null}, {"date": "1997-04-25", "close": 3.44, "volume": null}, {"date": "1997-04-28", "close": 3.45, "volume": 769.0}, {"date": "1997-04-29", "close": 3.45, "volume": null}, {"date": "1997-04-30", "close": 3.45, "volume": 18.0}, {"date": "1997-05-01", "close": 3.45, "volume": 1760.0}, {"date": "1997-05-02", "close": 3.45, "volume": null}, {"date": "1997-05-05", "close": 3.35, "volume": 256.0}, {"date": "1997-05-06", "close": 3.5, "volume": 2000.0}, {"date": "1997-05-07", "close": 3.5, "volume": null}, {"date": "1997-05-08", "close": 3.5, "volume": null}, {"date": "1997-05-09", "close": 3.5, "volume": null}, {"date": "1997-05-12", "close": 3.5, "volume": 5000.0}, {"date": "1997-05-13", "close": 3.5, "volume": null}, {"date": "1997-05-14", "close": 3.5, "volume": null}, {"date": "1997-05-15", "close": 3.5, "volume": null}, {"date": "1997-05-16", "close": 3.5, "volume": 1138.0}, {"date": "1997-05-19", "close": 3.35, "volume": 308.0}, {"date": "1997-05-20", "close": 3.35, "volume": 1064.0}, {"date": "1997-05-21", "close": 3.35, "volume": null}, {"date": "1997-05-22", "close": 3.35, "volume": null}, {"date": "1997-05-23", "close": 3.35, "volume": null}, {"date": "1997-05-26", "close": 3.35, "volume": null}, {"date": "1997-05-27", "close": 3.35, "volume": 647.0}, {"date": "1997-05-28", "close": 3.35, "volume": 3528.0}, {"date": "1997-05-29", "close": 3.35, "volume": null}, {"date": "1997-05-30", "close": 3.35, "volume": null}, {"date": "1997-06-02", "close": 3.35, "volume": null}, {"date": "1997-06-03", "close": 3.4, "volume": 1862.0}, {"date": "1997-06-04", "close": 3.4, "volume": null}, {"date": "1997-06-05", "close": 3.4, "volume": null}, {"date": "1997-06-06", "close": 3.4, "volume": null}, {"date": "1997-06-09", "close": 3.4, "volume": null}, {"date": "1997-06-10", "close": 3.4, "volume": null}, {"date": "1997-06-11", "close": 3.4, "volume": null}, {"date": "1997-06-12", "close": 3.4, "volume": null}, {"date": "1997-06-13", "close": 3.4, "volume": null}, {"date": "1997-06-16", "close": 3.41, "volume": 550.0}, {"date": "1997-06-17", "close": 3.41, "volume": 161.0}, {"date": "1997-06-18", "close": 3.41, "volume": null}, {"date": "1997-06-19", "close": 3.41, "volume": null}, {"date": "1997-06-20", "close": 3.45, "volume": 1000.0}, {"date": "1997-06-23", "close": 3.45, "volume": null}, {"date": "1997-06-24", "close": 3.45, "volume": 1539.0}, {"date": "1997-06-25", "close": 3.45, "volume": null}, {"date": "1997-06-26", "close": 3.45, "volume": null}, {"date": "1997-06-27", "close": 3.45, "volume": null}, {"date": "1997-06-30", "close": 3.6, "volume": 6827.0}, {"date": "1997-07-01", "close": 3.6, "volume": 3079.0}, {"date": "1997-07-02", "close": 3.6, "volume": null}, {"date": "1997-07-03", "close": 3.6, "volume": 5714.0}, {"date": "1997-07-04", "close": 3.6, "volume": null}, {"date": "1997-07-07", "close": 3.5, "volume": 1026.0}, {"date": "1997-07-08", "close": 3.5, "volume": null}, {"date": "1997-07-09", "close": 3.5, "volume": 400.0}, {"date": "1997-07-10", "close": 3.6, "volume": 400.0}, {"date": "1997-07-11", "close": 3.7, "volume": 1899.0}, {"date": "1997-07-14", "close": 3.7, "volume": null}, {"date": "1997-07-15", "close": 3.7, "volume": 2077.0}, {"date": "1997-07-16", "close": 3.7, "volume": null}, {"date": "1997-07-17", "close": 3.7, "volume": null}, {"date": "1997-07-18", "close": 3.7, "volume": null}, {"date": "1997-07-21", "close": 3.7, "volume": 100.0}, {"date": "1997-07-22", "close": 3.65, "volume": 259.0}, {"date": "1997-07-23", "close": 3.65, "volume": null}, {"date": "1997-07-24", "close": 3.7, "volume": 3087.0}, {"date": "1997-07-25", "close": 3.7, "volume": 400.0}, {"date": "1997-07-28", "close": 3.7, "volume": null}, {"date": "1997-07-29", "close": 3.8, "volume": 1846.0}, {"date": "1997-07-30", "close": 3.8, "volume": null}, {"date": "1997-07-31", "close": 3.8, "volume": null}, {"date": "1997-08-01", "close": 3.7, "volume": 2056.0}, {"date": "1997-08-04", "close": 3.7, "volume": null}, {"date": "1997-08-05", "close": 3.7, "volume": null}, {"date": "1997-08-06", "close": 3.7, "volume": 110.0}, {"date": "1997-08-07", "close": 3.7, "volume": null}, {"date": "1997-08-08", "close": 3.75, "volume": 2540.0}, {"date": "1997-08-11", "close": 3.7, "volume": 735.0}, {"date": "1997-08-12", "close": 3.7, "volume": 465.0}, {"date": "1997-08-13", "close": 3.7, "volume": 535.0}, {"date": "1997-08-14", "close": 3.7, "volume": null}, {"date": "1997-08-15", "close": 3.7, "volume": null}, {"date": "1997-08-18", "close": 3.7, "volume": null}, {"date": "1997-08-19", "close": 3.7, "volume": null}, {"date": "1997-08-20", "close": 3.7, "volume": null}, {"date": "1997-08-21", "close": 3.7, "volume": null}, {"date": "1997-08-22", "close": 4.1, "volume": 92377.0}, {"date": "1997-08-25", "close": 4.1, "volume": null}, {"date": "1997-08-26", "close": 4.1, "volume": null}, {"date": "1997-08-27", "close": 4.1, "volume": null}, {"date": "1997-08-28", "close": 3.9, "volume": 2023.0}, {"date": "1997-08-29", "close": 3.9, "volume": 300.0}, {"date": "1997-09-01", "close": 3.9, "volume": 3000.0}, {"date": "1997-09-02", "close": 3.9, "volume": null}, {"date": "1997-09-03", "close": 4.0, "volume": 2539.0}, {"date": "1997-09-04", "close": 4.0, "volume": null}, {"date": "1997-09-05", "close": 4.05, "volume": 2000.0}, {"date": "1997-09-08", "close": 4.0, "volume": 866.0}, {"date": "1997-09-09", "close": 4.0, "volume": 769.0}, {"date": "1997-09-10", "close": 4.0, "volume": null}, {"date": "1997-09-11", "close": 3.9, "volume": 6159.0}, {"date": "1997-09-12", "close": 3.9, "volume": null}, {"date": "1997-09-15", "close": 3.9, "volume": null}, {"date": "1997-09-16", "close": 3.9, "volume": null}, {"date": "1997-09-17", "close": 3.9, "volume": 1283.0}, {"date": "1997-09-18", "close": 3.9, "volume": null}, {"date": "1997-09-19", "close": 3.9, "volume": 1848.0}, {"date": "1997-09-22", "close": 3.9, "volume": 769.0}, {"date": "1997-09-23", "close": 3.9, "volume": null}, {"date": "1997-09-24", "close": 4.1, "volume": 1900.0}, {"date": "1997-09-25", "close": 4.1, "volume": null}, {"date": "1997-09-26", "close": 4.1, "volume": 307.0}, {"date": "1997-09-29", "close": 4.1, "volume": null}, {"date": "1997-09-30", "close": 4.1, "volume": 3189.0}, {"date": "1997-10-01", "close": 4.1, "volume": 4185.0}, {"date": "1997-10-02", "close": 4.1, "volume": 1540.0}, {"date": "1997-10-03", "close": 4.1, "volume": null}, {"date": "1997-10-06", "close": 4.1, "volume": null}, {"date": "1997-10-07", "close": 4.1, "volume": null}, {"date": "1997-10-08", "close": 4.1, "volume": null}, {"date": "1997-10-09", "close": 4.1, "volume": null}, {"date": "1997-10-10", "close": 4.1, "volume": null}, {"date": "1997-10-13", "close": 4.12, "volume": 1000.0}, {"date": "1997-10-14", "close": 4.12, "volume": 2000.0}, {"date": "1997-10-15", "close": 4.2, "volume": 6300.0}, {"date": "1997-10-16", "close": 4.2, "volume": null}, {"date": "1997-10-17", "close": 4.21, "volume": 153.0}, {"date": "1997-10-20", "close": 4.21, "volume": null}, {"date": "1997-10-21", "close": 4.25, "volume": 2400.0}, {"date": "1997-10-22", "close": 4.25, "volume": null}, {"date": "1997-10-23", "close": 4.25, "volume": null}, {"date": "1997-10-24", "close": 4.21, "volume": 2200.0}, {"date": "1997-10-27", "close": 4.21, "volume": 2000.0}, {"date": "1997-10-28", "close": 4.01, "volume": 3896.0}, {"date": "1997-10-29", "close": 4.15, "volume": 1539.0}, {"date": "1997-10-30", "close": 4.15, "volume": null}, {"date": "1997-10-31", "close": 4.15, "volume": 8015.0}, {"date": "1997-11-03", "close": 4.08, "volume": 30.0}, {"date": "1997-11-04", "close": 4.08, "volume": null}, {"date": "1997-11-05", "close": 4.08, "volume": null}, {"date": "1997-11-06", "close": 4.08, "volume": null}, {"date": "1997-11-07", "close": 4.08, "volume": null}, {"date": "1997-11-10", "close": 4.08, "volume": null}, {"date": "1997-11-11", "close": 4.08, "volume": null}, {"date": "1997-11-12", "close": 4.08, "volume": null}, {"date": "1997-11-13", "close": 4.08, "volume": null}, {"date": "1997-11-14", "close": 4.08, "volume": null}, {"date": "1997-11-17", "close": 4.21, "volume": 1969.0}, {"date": "1997-11-18", "close": 4.21, "volume": null}, {"date": "1997-11-19", "close": 4.21, "volume": null}, {"date": "1997-11-20", "close": 4.18, "volume": 307.0}, {"date": "1997-11-21", "close": 4.18, "volume": null}, {"date": "1997-11-24", "close": 4.18, "volume": null}, {"date": "1997-11-25", "close": 4.18, "volume": null}, {"date": "1997-11-26", "close": 4.18, "volume": null}, {"date": "1997-11-27", "close": 4.18, "volume": null}, {"date": "1997-11-28", "close": 4.18, "volume": null}, {"date": "1997-12-01", "close": 4.18, "volume": null}, {"date": "1997-12-02", "close": 4.18, "volume": null}, {"date": "1997-12-03", "close": 4.18, "volume": null}, {"date": "1997-12-04", "close": 4.18, "volume": null}, {"date": "1997-12-05", "close": 4.18, "volume": null}, {"date": "1997-12-08", "close": 4.18, "volume": null}, {"date": "1997-12-09", "close": 4.18, "volume": null}, {"date": "1997-12-10", "close": 4.18, "volume": null}, {"date": "1997-12-11", "close": 4.18, "volume": 1539.0}, {"date": "1997-12-12", "close": 4.18, "volume": null}, {"date": "1997-12-15", "close": 4.18, "volume": null}, {"date": "1997-12-16", "close": 4.18, "volume": null}, {"date": "1997-12-17", "close": 4.18, "volume": null}, {"date": "1997-12-18", "close": 4.19, "volume": 3715.0}, {"date": "1997-12-19", "close": 4.19, "volume": null}, {"date": "1997-12-22", "close": 4.19, "volume": null}, {"date": "1997-12-23", "close": 4.25, "volume": 3831.0}, {"date": "1997-12-24", "close": 4.3, "volume": 5907.0}, {"date": "1997-12-25", "close": 4.3, "volume": null}, {"date": "1997-12-26", "close": 4.3, "volume": null}, {"date": "1997-12-29", "close": 4.4, "volume": 3969.0}, {"date": "1997-12-30", "close": 4.4, "volume": null}, {"date": "1997-12-31", "close": 4.4, "volume": null}, {"date": "1998-01-01", "close": 4.4, "volume": null}, {"date": "1998-01-02", "close": 4.4, "volume": null}, {"date": "1998-01-05", "close": 4.4, "volume": null}, {"date": "1998-01-06", "close": 4.4, "volume": null}, {"date": "1998-01-07", "close": 4.4, "volume": null}, {"date": "1998-01-08", "close": 4.4, "volume": null}, {"date": "1998-01-09", "close": 4.2, "volume": 1857.0}, {"date": "1998-01-12", "close": 4.2, "volume": 1330.0}, {"date": "1998-01-13", "close": 4.2, "volume": null}, {"date": "1998-01-14", "close": 4.2, "volume": 2028.0}, {"date": "1998-01-15", "close": 4.2, "volume": 92.0}, {"date": "1998-01-16", "close": 4.2, "volume": null}, {"date": "1998-01-19", "close": 4.2, "volume": 200.0}, {"date": "1998-01-20", "close": 4.2, "volume": 1000.0}, {"date": "1998-01-21", "close": 4.2, "volume": 2640.0}, {"date": "1998-01-22", "close": 4.2, "volume": null}, {"date": "1998-01-23", "close": 4.2, "volume": null}, {"date": "1998-01-26", "close": 4.2, "volume": null}, {"date": "1998-01-27", "close": 4.2, "volume": null}, {"date": "1998-01-28", "close": 4.2, "volume": null}, {"date": "1998-01-29", "close": 4.2, "volume": 3000.0}, {"date": "1998-01-30", "close": 4.2, "volume": null}, {"date": "1998-02-02", "close": 4.2, "volume": null}, {"date": "1998-02-03", "close": 4.6, "volume": 7250.0}, {"date": "1998-02-04", "close": 4.6, "volume": 3100.0}, {"date": "1998-02-05", "close": 4.5, "volume": 3153.0}, {"date": "1998-02-06", "close": 4.5, "volume": null}, {"date": "1998-02-09", "close": 4.5, "volume": 6550.0}, {"date": "1998-02-10", "close": 4.5, "volume": 19.0}, {"date": "1998-02-11", "close": 4.5, "volume": null}, {"date": "1998-02-12", "close": 4.5, "volume": null}, {"date": "1998-02-13", "close": 4.5, "volume": 2081.0}, {"date": "1998-02-16", "close": 4.25, "volume": 61000.0}, {"date": "1998-02-17", "close": 4.2, "volume": 30.0}, {"date": "1998-02-18", "close": 4.2, "volume": null}, {"date": "1998-02-19", "close": 4.2, "volume": 462.0}, {"date": "1998-02-20", "close": 4.2, "volume": 603.0}, {"date": "1998-02-23", "close": 4.2, "volume": null}, {"date": "1998-02-24", "close": 4.2, "volume": null}, {"date": "1998-02-25", "close": 4.2, "volume": 4000.0}, {"date": "1998-02-26", "close": 4.2, "volume": null}, {"date": "1998-02-27", "close": 4.2, "volume": null}, {"date": "1998-03-02", "close": 4.2, "volume": null}, {"date": "1998-03-03", "close": 4.2, "volume": null}, {"date": "1998-03-04", "close": 4.2, "volume": 44.0}, {"date": "1998-03-05", "close": 4.2, "volume": null}, {"date": "1998-03-06", "close": 4.2, "volume": 2078.0}, {"date": "1998-03-09", "close": 4.2, "volume": null}, {"date": "1998-03-10", "close": 4.2, "volume": 769.0}, {"date": "1998-03-11", "close": 4.2, "volume": null}, {"date": "1998-03-12", "close": 4.2, "volume": null}, {"date": "1998-03-13", "close": 4.2, "volume": null}, {"date": "1998-03-16", "close": 4.2, "volume": null}, {"date": "1998-03-17", "close": 4.2, "volume": 2640.0}, {"date": "1998-03-18", "close": 4.2, "volume": 4100.0}, {"date": "1998-03-19", "close": 4.2, "volume": null}, {"date": "1998-03-20", "close": 4.2, "volume": null}, {"date": "1998-03-23", "close": 4.2, "volume": 27941.0}, {"date": "1998-03-24", "close": 4.2, "volume": 900.0}, {"date": "1998-03-25", "close": 4.2, "volume": null}, {"date": "1998-03-26", "close": 4.2, "volume": null}, {"date": "1998-03-27", "close": 4.2, "volume": null}, {"date": "1998-03-30", "close": 4.2, "volume": null}, {"date": "1998-03-31", "close": 4.2, "volume": null}, {"date": "1998-04-01", "close": 4.2, "volume": 23767.0}, {"date": "1998-04-02", "close": 4.2, "volume": null}, {"date": "1998-04-03", "close": 4.2, "volume": 1078.0}, {"date": "1998-04-06", "close": 4.2, "volume": null}, {"date": "1998-04-07", "close": 4.2, "volume": null}, {"date": "1998-04-08", "close": 4.2, "volume": null}, {"date": "1998-04-09", "close": 4.2, "volume": null}, {"date": "1998-04-10", "close": 4.2, "volume": null}, {"date": "1998-04-13", "close": 4.2, "volume": null}, {"date": "1998-04-14", "close": 4.2, "volume": null}, {"date": "1998-04-15", "close": 4.2, "volume": null}, {"date": "1998-04-16", "close": 4.2, "volume": null}, {"date": "1998-04-17", "close": 4.2, "volume": 1314.0}, {"date": "1998-04-20", "close": 4.2, "volume": 738.0}, {"date": "1998-04-21", "close": 4.2, "volume": 6204.0}, {"date": "1998-04-22", "close": 4.2, "volume": null}, {"date": "1998-04-23", "close": 4.2, "volume": null}, {"date": "1998-04-24", "close": 4.3, "volume": 2873.0}, {"date": "1998-04-27", "close": 4.2, "volume": 153.0}, {"date": "1998-04-28", "close": 4.2, "volume": null}, {"date": "1998-04-29", "close": 4.2, "volume": null}, {"date": "1998-04-30", "close": 4.25, "volume": 1293.0}, {"date": "1998-05-01", "close": 4.25, "volume": null}, {"date": "1998-05-04", "close": 4.25, "volume": null}, {"date": "1998-05-05", "close": 4.25, "volume": null}, {"date": "1998-05-06", "close": 4.25, "volume": null}, {"date": "1998-05-07", "close": 4.25, "volume": null}, {"date": "1998-05-08", "close": 4.25, "volume": 3000.0}, {"date": "1998-05-11", "close": 4.25, "volume": 185.0}, {"date": "1998-05-12", "close": 4.25, "volume": 1540.0}, {"date": "1998-05-13", "close": 4.25, "volume": null}, {"date": "1998-05-14", "close": 4.25, "volume": 153.0}, {"date": "1998-05-15", "close": 4.25, "volume": null}, {"date": "1998-05-18", "close": 4.25, "volume": null}, {"date": "1998-05-19", "close": 4.25, "volume": null}, {"date": "1998-05-20", "close": 4.25, "volume": 641.0}, {"date": "1998-05-21", "close": 4.25, "volume": 2004.0}, {"date": "1998-05-22", "close": 4.25, "volume": null}, {"date": "1998-05-25", "close": 4.25, "volume": 1080.0}, {"date": "1998-05-26", "close": 4.25, "volume": null}, {"date": "1998-05-27", "close": 4.25, "volume": 3640.0}, {"date": "1998-05-28", "close": 4.25, "volume": null}, {"date": "1998-05-29", "close": 4.3, "volume": 4021.0}, {"date": "1998-06-01", "close": 4.25, "volume": 12417.0}, {"date": "1998-06-02", "close": 4.25, "volume": 4486.0}, {"date": "1998-06-03", "close": 4.25, "volume": 1848.0}, {"date": "1998-06-04", "close": 4.25, "volume": 3584.0}, {"date": "1998-06-05", "close": 4.25, "volume": 307.0}, {"date": "1998-06-08", "close": 4.25, "volume": null}, {"date": "1998-06-09", "close": 4.25, "volume": 1283.0}, {"date": "1998-06-10", "close": 4.25, "volume": null}, {"date": "1998-06-11", "close": 4.25, "volume": 930.0}, {"date": "1998-06-12", "close": 4.25, "volume": null}, {"date": "1998-06-15", "close": 4.25, "volume": null}, {"date": "1998-06-16", "close": 4.25, "volume": 615.0}, {"date": "1998-06-17", "close": 4.25, "volume": null}, {"date": "1998-06-18", "close": 5.0, "volume": 200047.0}, {"date": "1998-06-19", "close": 4.99, "volume": 385538.0}, {"date": "1998-06-22", "close": 4.99, "volume": null}, {"date": "1998-06-23", "close": 4.25, "volume": 12000.0}, {"date": "1998-06-24", "close": 4.5, "volume": 2000.0}, {"date": "1998-06-25", "close": 4.5, "volume": null}, {"date": "1998-06-26", "close": 4.5, "volume": 769.0}, {"date": "1998-06-29", "close": 4.5, "volume": null}, {"date": "1998-06-30", "close": 5.0, "volume": 10192.0}, {"date": "1998-07-01", "close": 5.0, "volume": null}, {"date": "1998-07-02", "close": 5.0, "volume": null}, {"date": "1998-07-03", "close": 5.0, "volume": 1000.0}, {"date": "1998-07-06", "close": 5.0, "volume": null}, {"date": "1998-07-07", "close": 5.0, "volume": null}, {"date": "1998-07-08", "close": 5.0, "volume": null}, {"date": "1998-07-09", "close": 5.0, "volume": null}, {"date": "1998-07-10", "close": 5.0, "volume": null}, {"date": "1998-07-13", "close": 5.0, "volume": null}, {"date": "1998-07-14", "close": 5.0, "volume": null}, {"date": "1998-07-15", "close": 5.0, "volume": null}, {"date": "1998-07-16", "close": 5.0, "volume": 12677.0}, {"date": "1998-07-17", "close": 5.0, "volume": null}, {"date": "1998-07-20", "close": 4.25, "volume": 384.0}, {"date": "1998-07-21", "close": 4.25, "volume": null}, {"date": "1998-07-22", "close": 4.25, "volume": null}, {"date": "1998-07-23", "close": 4.25, "volume": null}, {"date": "1998-07-24", "close": 4.25, "volume": null}, {"date": "1998-07-27", "close": 4.35, "volume": 994.0}, {"date": "1998-07-28", "close": 4.35, "volume": null}, {"date": "1998-07-29", "close": 5.0, "volume": 130.0}, {"date": "1998-07-30", "close": 5.0, "volume": 153.0}, {"date": "1998-07-31", "close": 5.0, "volume": 1241.0}, {"date": "1998-08-03", "close": 5.0, "volume": 2640.0}, {"date": "1998-08-04", "close": 5.0, "volume": null}, {"date": "1998-08-05", "close": 5.0, "volume": 2000.0}, {"date": "1998-08-06", "close": 5.0, "volume": 2500.0}, {"date": "1998-08-07", "close": 5.0, "volume": null}, {"date": "1998-08-10", "close": 5.0, "volume": 1077.0}, {"date": "1998-08-11", "close": 5.0, "volume": 140.0}, {"date": "1998-08-12", "close": 5.0, "volume": 245.0}, {"date": "1998-08-13", "close": 5.0, "volume": null}, {"date": "1998-08-14", "close": 5.0, "volume": 35346.0}, {"date": "1998-08-17", "close": 5.0, "volume": null}, {"date": "1998-08-18", "close": 5.0, "volume": 7125.0}, {"date": "1998-08-19", "close": 5.0, "volume": null}, {"date": "1998-08-20", "close": 5.0, "volume": null}, {"date": "1998-08-21", "close": 5.0, "volume": null}, {"date": "1998-08-24", "close": 5.0, "volume": null}, {"date": "1998-08-25", "close": 5.0, "volume": null}, {"date": "1998-08-26", "close": 5.0, "volume": 30783.0}, {"date": "1998-08-27", "close": 5.0, "volume": null}, {"date": "1998-08-28", "close": 5.0, "volume": null}, {"date": "1998-08-31", "close": 5.0, "volume": null}, {"date": "1998-09-01", "close": 5.0, "volume": 2879.0}, {"date": "1998-09-02", "close": 5.0, "volume": null}, {"date": "1998-09-03", "close": 5.0, "volume": null}, {"date": "1998-09-04", "close": 5.0, "volume": 700.0}, {"date": "1998-09-07", "close": 5.0, "volume": 2495.0}, {"date": "1998-09-08", "close": 5.0, "volume": null}, {"date": "1998-09-09", "close": 5.0, "volume": null}, {"date": "1998-09-10", "close": 5.0, "volume": null}, {"date": "1998-09-11", "close": 5.0, "volume": 924.0}, {"date": "1998-09-14", "close": 5.0, "volume": 462.0}, {"date": "1998-09-15", "close": 5.0, "volume": 1400.0}, {"date": "1998-09-16", "close": 5.0, "volume": null}, {"date": "1998-09-17", "close": 5.0, "volume": 2000.0}, {"date": "1998-09-18", "close": 5.0, "volume": null}, {"date": "1998-09-21", "close": 5.0, "volume": 15000.0}, {"date": "1998-09-22", "close": 5.0, "volume": null}, {"date": "1998-09-23", "close": 5.0, "volume": null}, {"date": "1998-09-24", "close": 5.0, "volume": 411.0}, {"date": "1998-09-25", "close": 5.0, "volume": null}, {"date": "1998-09-28", "close": 5.0, "volume": null}, {"date": "1998-09-29", "close": 5.0, "volume": 23.0}, {"date": "1998-09-30", "close": 5.0, "volume": null}, {"date": "1998-10-01", "close": 5.0, "volume": 1241.0}, {"date": "1998-10-02", "close": 5.0, "volume": null}, {"date": "1998-10-05", "close": 5.0, "volume": 1190.0}, {"date": "1998-10-06", "close": 5.0, "volume": 547.0}, {"date": "1998-10-07", "close": 5.0, "volume": 100.0}, {"date": "1998-10-08", "close": 5.0, "volume": 20000.0}, {"date": "1998-10-09", "close": 5.0, "volume": 330.0}, {"date": "1998-10-12", "close": 5.0, "volume": null}, {"date": "1998-10-13", "close": 5.0, "volume": 1437.0}, {"date": "1998-10-14", "close": 5.0, "volume": null}, {"date": "1998-10-15", "close": 5.0, "volume": 4021.0}, {"date": "1998-10-16", "close": 5.0, "volume": 2000.0}, {"date": "1998-10-19", "close": 5.0, "volume": null}, {"date": "1998-10-20", "close": 5.0, "volume": 462.0}, {"date": "1998-10-21", "close": 5.0, "volume": null}, {"date": "1998-10-22", "close": 5.0, "volume": 1539.0}, {"date": "1998-10-23", "close": 5.0, "volume": 50.0}, {"date": "1998-10-26", "close": 5.0, "volume": 2000.0}, {"date": "1998-10-27", "close": 5.0, "volume": null}, {"date": "1998-10-28", "close": 5.0, "volume": 200.0}, {"date": "1998-10-29", "close": 5.0, "volume": 1425.0}, {"date": "1998-10-30", "close": 5.0, "volume": 1619.0}, {"date": "1998-11-02", "close": 5.0, "volume": 800.0}, {"date": "1998-11-03", "close": 5.0, "volume": null}, {"date": "1998-11-04", "close": 5.0, "volume": 2154.0}, {"date": "1998-11-05", "close": 5.0, "volume": 554.0}, {"date": "1998-11-06", "close": 5.0, "volume": 8992.0}, {"date": "1998-11-09", "close": 5.0, "volume": null}, {"date": "1998-11-10", "close": 5.0, "volume": 4079.0}, {"date": "1998-11-11", "close": 5.0, "volume": null}, {"date": "1998-11-12", "close": 5.0, "volume": null}, {"date": "1998-11-13", "close": 5.0, "volume": null}, {"date": "1998-11-16", "close": 5.0, "volume": 271.0}, {"date": "1998-11-17", "close": 5.0, "volume": null}, {"date": "1998-11-18", "close": 5.0, "volume": 1279.0}, {"date": "1998-11-19", "close": 5.0, "volume": 1316.0}, {"date": "1998-11-20", "close": 5.0, "volume": null}, {"date": "1998-11-23", "close": 5.0, "volume": null}, {"date": "1998-11-24", "close": 5.0, "volume": 1000.0}, {"date": "1998-11-25", "close": 5.05, "volume": 33.0}, {"date": "1998-11-26", "close": 5.05, "volume": null}, {"date": "1998-11-27", "close": 5.0, "volume": 200.0}, {"date": "1998-11-30", "close": 5.0, "volume": null}, {"date": "1998-12-01", "close": 5.0, "volume": null}, {"date": "1998-12-02", "close": 5.0, "volume": 2000.0}, {"date": "1998-12-03", "close": 5.0, "volume": 379.0}, {"date": "1998-12-04", "close": 5.0, "volume": null}, {"date": "1998-12-07", "close": 5.0, "volume": 2769.0}, {"date": "1998-12-08", "close": 5.0, "volume": null}, {"date": "1998-12-09", "close": 5.0, "volume": null}, {"date": "1998-12-10", "close": 5.0, "volume": 530.0}, {"date": "1998-12-11", "close": 5.0, "volume": null}, {"date": "1998-12-14", "close": 5.0, "volume": null}, {"date": "1998-12-15", "close": 5.0, "volume": 3339.0}, {"date": "1998-12-16", "close": 5.0, "volume": null}, {"date": "1998-12-17", "close": 5.0, "volume": null}, {"date": "1998-12-18", "close": 5.0, "volume": null}, {"date": "1998-12-21", "close": 5.0, "volume": null}, {"date": "1998-12-22", "close": 5.0, "volume": null}, {"date": "1998-12-23", "close": 5.0, "volume": null}, {"date": "1998-12-24", "close": 5.0, "volume": null}, {"date": "1998-12-25", "close": 5.0, "volume": null}, {"date": "1998-12-28", "close": 5.0, "volume": null}, {"date": "1998-12-29", "close": 5.0, "volume": null}, {"date": "1998-12-30", "close": 5.0, "volume": null}, {"date": "1998-12-31", "close": 5.0, "volume": null}, {"date": "1999-01-01", "close": 5.0, "volume": null}, {"date": "1999-01-04", "close": 4.85, "volume": 2600.0}, {"date": "1999-01-05", "close": 4.9, "volume": 3000.0}, {"date": "1999-01-06", "close": 4.9, "volume": null}, {"date": "1999-01-07", "close": 4.9, "volume": null}, {"date": "1999-01-08", "close": 4.85, "volume": 150.0}, {"date": "1999-01-11", "close": 4.85, "volume": null}, {"date": "1999-01-12", "close": 4.85, "volume": null}, {"date": "1999-01-13", "close": 4.85, "volume": null}, {"date": "1999-01-14", "close": 4.85, "volume": null}, {"date": "1999-01-15", "close": 4.85, "volume": null}, {"date": "1999-01-18", "close": 4.85, "volume": null}, {"date": "1999-01-19", "close": 4.85, "volume": null}, {"date": "1999-01-20", "close": 4.85, "volume": null}, {"date": "1999-01-21", "close": 4.85, "volume": null}, {"date": "1999-01-22", "close": 4.85, "volume": 3554.0}, {"date": "1999-01-25", "close": 4.85, "volume": null}, {"date": "1999-01-26", "close": 4.85, "volume": null}, {"date": "1999-01-27", "close": 4.85, "volume": null}, {"date": "1999-01-28", "close": 4.85, "volume": null}, {"date": "1999-01-29", "close": 4.85, "volume": null}, {"date": "1999-02-01", "close": 4.85, "volume": 446.0}, {"date": "1999-02-02", "close": 4.85, "volume": null}, {"date": "1999-02-03", "close": 4.85, "volume": null}, {"date": "1999-02-04", "close": 4.0, "volume": 31.0}, {"date": "1999-02-05", "close": 4.0, "volume": 3000.0}, {"date": "1999-02-08", "close": 4.0, "volume": null}, {"date": "1999-02-09", "close": 4.0, "volume": null}, {"date": "1999-02-10", "close": 4.0, "volume": null}, {"date": "1999-02-11", "close": 4.0, "volume": null}, {"date": "1999-02-12", "close": 4.0, "volume": null}, {"date": "1999-02-15", "close": 4.0, "volume": null}, {"date": "1999-02-16", "close": 4.0, "volume": 307.0}, {"date": "1999-02-17", "close": 4.0, "volume": 110.0}, {"date": "1999-02-18", "close": 4.0, "volume": null}, {"date": "1999-02-19", "close": 4.0, "volume": 462.0}, {"date": "1999-02-22", "close": 4.0, "volume": null}, {"date": "1999-02-23", "close": 4.0, "volume": null}, {"date": "1999-02-24", "close": 3.74, "volume": 500.0}, {"date": "1999-02-25", "close": 3.74, "volume": null}, {"date": "1999-02-26", "close": 3.74, "volume": null}, {"date": "1999-03-01", "close": 3.74, "volume": null}, {"date": "1999-03-02", "close": 3.74, "volume": null}, {"date": "1999-03-03", "close": 3.74, "volume": null}, {"date": "1999-03-04", "close": 3.74, "volume": null}, {"date": "1999-03-05", "close": 3.74, "volume": null}, {"date": "1999-03-08", "close": 3.74, "volume": null}, {"date": "1999-03-09", "close": 3.74, "volume": null}, {"date": "1999-03-10", "close": 3.5, "volume": 1000.0}, {"date": "1999-03-11", "close": 3.33, "volume": 754.0}, {"date": "1999-03-12", "close": 3.33, "volume": null}, {"date": "1999-03-15", "close": 3.33, "volume": null}, {"date": "1999-03-16", "close": 3.2, "volume": 927.0}, {"date": "1999-03-17", "close": 3.1, "volume": 600.0}, {"date": "1999-03-18", "close": 3.1, "volume": null}, {"date": "1999-03-19", "close": 2.87, "volume": 300.0}, {"date": "1999-03-22", "close": 3.0, "volume": 2200.0}, {"date": "1999-03-23", "close": 3.0, "volume": null}, {"date": "1999-03-24", "close": 3.0, "volume": null}, {"date": "1999-03-25", "close": 3.0, "volume": 3060.0}, {"date": "1999-03-26", "close": 3.0, "volume": null}, {"date": "1999-03-29", "close": 3.0, "volume": null}, {"date": "1999-03-30", "close": 3.0, "volume": null}, {"date": "1999-03-31", "close": 3.05, "volume": 7000.0}, {"date": "1999-04-01", "close": 3.05, "volume": null}, {"date": "1999-04-02", "close": 3.05, "volume": null}, {"date": "1999-04-05", "close": 3.05, "volume": null}, {"date": "1999-04-06", "close": 3.05, "volume": 2.0}, {"date": "1999-04-07", "close": 3.05, "volume": null}, {"date": "1999-04-08", "close": 3.05, "volume": null}, {"date": "1999-04-09", "close": 3.05, "volume": 412.0}, {"date": "1999-04-12", "close": 3.05, "volume": null}, {"date": "1999-04-13", "close": 3.05, "volume": null}, {"date": "1999-04-14", "close": 3.05, "volume": null}, {"date": "1999-04-15", "close": 3.05, "volume": 769.0}, {"date": "1999-04-16", "close": 3.33, "volume": 2100.0}, {"date": "1999-04-19", "close": 3.33, "volume": null}, {"date": "1999-04-20", "close": 3.2, "volume": 133.0}, {"date": "1999-04-21", "close": 3.2, "volume": null}, {"date": "1999-04-22", "close": 3.2, "volume": 1307.0}, {"date": "1999-04-23", "close": 3.2, "volume": 699.0}, {"date": "1999-04-26", "close": 3.2, "volume": null}, {"date": "1999-04-27", "close": 3.2, "volume": null}, {"date": "1999-04-28", "close": 3.2, "volume": null}, {"date": "1999-04-29", "close": 3.2, "volume": null}, {"date": "1999-04-30", "close": 3.2, "volume": null}, {"date": "1999-05-03", "close": 3.2, "volume": null}, {"date": "1999-05-04", "close": 3.1, "volume": 110.0}, {"date": "1999-05-05", "close": 3.1, "volume": null}, {"date": "1999-05-06", "close": 3.1, "volume": null}, {"date": "1999-05-07", "close": 3.11, "volume": 513.0}, {"date": "1999-05-10", "close": 3.15, "volume": 1294.0}, {"date": "1999-05-11", "close": 3.15, "volume": null}, {"date": "1999-05-12", "close": 3.15, "volume": null}, {"date": "1999-05-13", "close": 3.06, "volume": 1693.0}, {"date": "1999-05-14", "close": 3.06, "volume": null}, {"date": "1999-05-17", "close": 3.06, "volume": null}, {"date": "1999-05-18", "close": 3.06, "volume": null}, {"date": "1999-05-19", "close": 3.06, "volume": null}, {"date": "1999-05-20", "close": 3.06, "volume": null}, {"date": "1999-05-21", "close": 3.0, "volume": 1693.0}, {"date": "1999-05-24", "close": 3.0, "volume": null}, {"date": "1999-05-25", "close": 3.0, "volume": 1026.0}, {"date": "1999-05-26", "close": 3.0, "volume": null}, {"date": "1999-05-27", "close": 3.0, "volume": null}, {"date": "1999-05-28", "close": 3.0, "volume": null}, {"date": "1999-05-31", "close": 3.06, "volume": 769.0}, {"date": "1999-06-01", "close": 3.06, "volume": null}, {"date": "1999-06-02", "close": 3.06, "volume": null}, {"date": "1999-06-03", "close": 3.06, "volume": null}, {"date": "1999-06-04", "close": 3.06, "volume": 1034.0}, {"date": "1999-06-07", "close": 3.06, "volume": null}, {"date": "1999-06-08", "close": 3.06, "volume": null}, {"date": "1999-06-09", "close": 3.06, "volume": 3168.0}, {"date": "1999-06-10", "close": 3.05, "volume": 7310.0}, {"date": "1999-06-11", "close": 3.05, "volume": null}, {"date": "1999-06-14", "close": 3.05, "volume": null}, {"date": "1999-06-15", "close": 3.05, "volume": null}, {"date": "1999-06-16", "close": 3.0, "volume": 1077.0}, {"date": "1999-06-17", "close": 3.0, "volume": 843.0}, {"date": "1999-06-18", "close": 3.0, "volume": 5800.0}, {"date": "1999-06-21", "close": 3.0, "volume": null}, {"date": "1999-06-22", "close": 3.0, "volume": 20.0}, {"date": "1999-06-23", "close": 2.7, "volume": 1761.0}, {"date": "1999-06-24", "close": 2.7, "volume": 239.0}, {"date": "1999-06-25", "close": 2.7, "volume": null}, {"date": "1999-06-28", "close": 2.7, "volume": null}, {"date": "1999-06-29", "close": 2.6, "volume": 1904.0}, {"date": "1999-06-30", "close": 2.7, "volume": 2000.0}, {"date": "1999-07-01", "close": 2.6, "volume": 761.0}, {"date": "1999-07-02", "close": 2.6, "volume": null}, {"date": "1999-07-05", "close": 2.6, "volume": null}, {"date": "1999-07-06", "close": 2.6, "volume": 4200.0}, {"date": "1999-07-07", "close": 2.6, "volume": null}, {"date": "1999-07-08", "close": 2.6, "volume": null}, {"date": "1999-07-09", "close": 2.6, "volume": null}, {"date": "1999-07-12", "close": 2.6, "volume": 39.0}, {"date": "1999-07-13", "close": 2.6, "volume": null}, {"date": "1999-07-14", "close": 2.6, "volume": null}, {"date": "1999-07-15", "close": 2.71, "volume": 3100.0}, {"date": "1999-07-16", "close": 2.71, "volume": null}, {"date": "1999-07-19", "close": 2.71, "volume": null}, {"date": "1999-07-20", "close": 2.71, "volume": null}, {"date": "1999-07-21", "close": 2.71, "volume": 2772.0}, {"date": "1999-07-22", "close": 2.71, "volume": null}, {"date": "1999-07-23", "close": 2.71, "volume": null}, {"date": "1999-07-26", "close": 2.71, "volume": null}, {"date": "1999-07-27", "close": 2.71, "volume": null}, {"date": "1999-07-28", "close": 2.7, "volume": 615.0}, {"date": "1999-07-29", "close": 2.7, "volume": null}, {"date": "1999-07-30", "close": 2.7, "volume": null}, {"date": "1999-08-02", "close": 2.7, "volume": null}, {"date": "1999-08-03", "close": 2.7, "volume": null}, {"date": "1999-08-04", "close": 2.7, "volume": null}, {"date": "1999-08-05", "close": 2.7, "volume": null}, {"date": "1999-08-06", "close": 2.7, "volume": null}, {"date": "1999-08-09", "close": 2.7, "volume": null}, {"date": "1999-08-10", "close": 2.7, "volume": 3000.0}, {"date": "1999-08-11", "close": 2.7, "volume": null}, {"date": "1999-08-12", "close": 2.7, "volume": null}, {"date": "1999-08-13", "close": 2.7, "volume": null}, {"date": "1999-08-16", "close": 2.7, "volume": null}, {"date": "1999-08-17", "close": 2.7, "volume": 3079.0}, {"date": "1999-08-18", "close": 2.7, "volume": null}, {"date": "1999-08-19", "close": 2.6, "volume": 852.0}, {"date": "1999-08-20", "close": 2.6, "volume": null}, {"date": "1999-08-23", "close": 2.6, "volume": null}, {"date": "1999-08-24", "close": 2.6, "volume": null}, {"date": "1999-08-25", "close": 2.6, "volume": null}, {"date": "1999-08-26", "close": 2.6, "volume": 2500.0}, {"date": "1999-08-27", "close": 2.4, "volume": 1326.0}, {"date": "1999-08-30", "close": 2.4, "volume": null}, {"date": "1999-08-31", "close": 2.4, "volume": 2674.0}, {"date": "1999-09-01", "close": 2.4, "volume": null}, {"date": "1999-09-02", "close": 2.4, "volume": null}, {"date": "1999-09-03", "close": 2.4, "volume": 2190.0}, {"date": "1999-09-06", "close": 2.5, "volume": 555.0}, {"date": "1999-09-07", "close": 2.5, "volume": 1200.0}, {"date": "1999-09-08", "close": 2.35, "volume": 2587.0}, {"date": "1999-09-09", "close": 2.35, "volume": null}, {"date": "1999-09-10", "close": 2.33, "volume": 1017.0}, {"date": "1999-09-13", "close": 2.33, "volume": null}, {"date": "1999-09-14", "close": 2.33, "volume": null}, {"date": "1999-09-15", "close": 2.33, "volume": null}, {"date": "1999-09-16", "close": 2.33, "volume": null}, {"date": "1999-09-17", "close": 2.33, "volume": null}, {"date": "1999-09-20", "close": 2.33, "volume": null}, {"date": "1999-09-21", "close": 2.33, "volume": null}, {"date": "1999-09-22", "close": 2.33, "volume": null}, {"date": "1999-09-23", "close": 2.01, "volume": 1083.0}, {"date": "1999-09-24", "close": 2.01, "volume": null}, {"date": "1999-09-27", "close": 2.01, "volume": null}, {"date": "1999-09-28", "close": 2.02, "volume": 4600.0}, {"date": "1999-09-29", "close": 2.02, "volume": 934.0}, {"date": "1999-09-30", "close": 2.02, "volume": 1624.0}, {"date": "1999-10-01", "close": 2.02, "volume": null}, {"date": "1999-10-04", "close": 2.02, "volume": null}, {"date": "1999-10-05", "close": 2.02, "volume": null}, {"date": "1999-10-06", "close": 2.02, "volume": 256.0}, {"date": "1999-10-07", "close": 2.02, "volume": null}, {"date": "1999-10-08", "close": 2.1, "volume": 1500.0}, {"date": "1999-10-11", "close": 2.1, "volume": null}, {"date": "1999-10-12", "close": 2.03, "volume": 4387.0}, {"date": "1999-10-13", "close": 2.03, "volume": null}, {"date": "1999-10-14", "close": 2.03, "volume": null}, {"date": "1999-10-15", "close": 2.03, "volume": null}, {"date": "1999-10-18", "close": 2.041, "volume": 616.0}, {"date": "1999-10-19", "close": 2.041, "volume": null}, {"date": "1999-10-20", "close": 2.1, "volume": 1930.0}, {"date": "1999-10-21", "close": 2.1, "volume": 270.0}, {"date": "1999-10-22", "close": 2.1, "volume": null}, {"date": "1999-10-25", "close": 2.1, "volume": null}, {"date": "1999-10-26", "close": 2.1, "volume": null}, {"date": "1999-10-27", "close": 2.1, "volume": null}, {"date": "1999-10-28", "close": 2.1, "volume": null}, {"date": "1999-10-29", "close": 1.96, "volume": 202.0}, {"date": "1999-11-01", "close": 2.1, "volume": 439.0}, {"date": "1999-11-02", "close": 2.1, "volume": 307.0}, {"date": "1999-11-03", "close": 2.1, "volume": null}, {"date": "1999-11-04", "close": 2.1, "volume": null}, {"date": "1999-11-05", "close": 2.1, "volume": null}, {"date": "1999-11-08", "close": 2.1, "volume": null}, {"date": "1999-11-09", "close": 2.0, "volume": 1100.0}, {"date": "1999-11-10", "close": 2.0, "volume": null}, {"date": "1999-11-11", "close": 2.0, "volume": null}, {"date": "1999-11-12", "close": 2.0, "volume": null}, {"date": "1999-11-15", "close": 2.0, "volume": 2100.0}, {"date": "1999-11-16", "close": 2.0, "volume": null}, {"date": "1999-11-17", "close": 2.0, "volume": null}, {"date": "1999-11-18", "close": 2.0, "volume": null}, {"date": "1999-11-19", "close": 2.0, "volume": 1750.0}, {"date": "1999-11-22", "close": 1.96, "volume": 100.0}, {"date": "1999-11-23", "close": 1.96, "volume": null}, {"date": "1999-11-24", "close": 1.96, "volume": null}, {"date": "1999-11-25", "close": 1.96, "volume": null}, {"date": "1999-11-26", "close": 1.96, "volume": 41.0}, {"date": "1999-11-29", "close": 1.96, "volume": 267.0}, {"date": "1999-11-30", "close": 1.96, "volume": null}, {"date": "1999-12-01", "close": 1.96, "volume": null}, {"date": "1999-12-02", "close": 1.967, "volume": 1333.0}, {"date": "1999-12-03", "close": 1.967, "volume": null}, {"date": "1999-12-06", "close": 1.967, "volume": 5760000.0}, {"date": "1999-12-07", "close": 2.01, "volume": 161.0}, {"date": "1999-12-08", "close": 2.01, "volume": null}, {"date": "1999-12-09", "close": 2.01, "volume": null}, {"date": "1999-12-10", "close": 2.01, "volume": null}, {"date": "1999-12-13", "close": 2.01, "volume": null}, {"date": "1999-12-14", "close": 2.01, "volume": null}, {"date": "1999-12-15", "close": 2.01, "volume": null}, {"date": "1999-12-16", "close": 2.01, "volume": null}, {"date": "1999-12-17", "close": 2.1, "volume": 686.0}, {"date": "1999-12-20", "close": 2.1, "volume": null}, {"date": "1999-12-21", "close": 2.2, "volume": 686.0}, {"date": "1999-12-22", "close": 2.7, "volume": 2000.0}, {"date": "1999-12-23", "close": 2.7, "volume": null}, {"date": "1999-12-24", "close": 2.7, "volume": 660.0}, {"date": "1999-12-27", "close": 2.7, "volume": null}, {"date": "1999-12-28", "close": 2.7, "volume": null}, {"date": "1999-12-29", "close": 2.7, "volume": null}, {"date": "1999-12-30", "close": 2.7, "volume": null}, {"date": "1999-12-31", "close": 2.7, "volume": null}, {"date": "2000-01-03", "close": 2.7, "volume": null}, {"date": "2000-01-04", "close": 2.7, "volume": null}, {"date": "2000-01-05", "close": 2.36, "volume": 1561.0}, {"date": "2000-01-06", "close": 2.36, "volume": null}, {"date": "2000-01-07", "close": 2.38, "volume": 1000.0}, {"date": "2000-01-10", "close": 2.38, "volume": null}, {"date": "2000-01-11", "close": 2.38, "volume": null}, {"date": "2000-01-12", "close": 2.38, "volume": null}, {"date": "2000-01-13", "close": 2.38, "volume": null}, {"date": "2000-01-14", "close": 3.45, "volume": 150.0}, {"date": "2000-01-17", "close": 3.45, "volume": null}, {"date": "2000-01-18", "close": 3.38, "volume": 139.0}, {"date": "2000-01-19", "close": 3.38, "volume": null}, {"date": "2000-01-20", "close": 3.38, "volume": null}, {"date": "2000-01-21", "close": 3.38, "volume": null}, {"date": "2000-01-24", "close": 3.38, "volume": null}, {"date": "2000-01-25", "close": 3.38, "volume": null}, {"date": "2000-01-26", "close": 3.38, "volume": null}, {"date": "2000-01-27", "close": 3.38, "volume": null}, {"date": "2000-01-28", "close": 3.38, "volume": null}, {"date": "2000-01-31", "close": 3.38, "volume": null}, {"date": "2000-02-01", "close": 3.38, "volume": null}, {"date": "2000-02-02", "close": 3.38, "volume": null}, {"date": "2000-02-03", "close": 2.4, "volume": 1672.0}, {"date": "2000-02-09", "close": 2.41, "volume": 1320.0}, {"date": "2000-02-10", "close": 2.41, "volume": 461.0}, {"date": "2000-02-11", "close": 2.41, "volume": 2387.0}, {"date": "2000-02-14", "close": 2.4, "volume": 5000.0}, {"date": "2000-02-23", "close": 2.8, "volume": 677.0}, {"date": "2000-02-25", "close": 2.79, "volume": 473.0}, {"date": "2000-03-02", "close": 2.46, "volume": 2259.0}, {"date": "2000-03-03", "close": 2.46, "volume": 320.0}, {"date": "2000-03-06", "close": 2.46, "volume": 220.0}, {"date": "2000-03-07", "close": 2.45, "volume": 2539.0}, {"date": "2000-03-13", "close": 2.28, "volume": 6530.0}, {"date": "2000-03-15", "close": 2.25, "volume": 1200.0}, {"date": "2000-03-20", "close": 2.25, "volume": 1550.0}, {"date": "2000-03-24", "close": 2.25, "volume": 120.0}, {"date": "2000-03-27", "close": 2.2, "volume": 1000.0}, {"date": "2000-03-28", "close": 2.15, "volume": 3000.0}, {"date": "2000-03-29", "close": 2.09, "volume": 4500.0}, {"date": "2000-03-31", "close": 2.01, "volume": 1386.0}, {"date": "2000-04-04", "close": 2.0, "volume": 5133.0}, {"date": "2000-04-05", "close": 2.14, "volume": 1927.0}, {"date": "2000-04-10", "close": 1.96, "volume": 4421.0}, {"date": "2000-04-12", "close": 1.96, "volume": 5550.0}, {"date": "2000-04-14", "close": 1.96, "volume": 259.0}, {"date": "2000-04-18", "close": 1.9, "volume": 128.0}, {"date": "2000-04-28", "close": 1.9, "volume": null}, {"date": "2000-05-01", "close": 2.05, "volume": 2900.0}, {"date": "2000-05-08", "close": 2.1, "volume": 1750.0}, {"date": "2000-05-09", "close": 2.2, "volume": 2675.0}, {"date": "2000-05-12", "close": 2.2, "volume": 875.0}, {"date": "2000-05-17", "close": 2.15, "volume": 2000.0}, {"date": "2000-05-19", "close": 2.1, "volume": 1895.0}, {"date": "2000-05-23", "close": 2.1, "volume": 2661.0}, {"date": "2000-05-29", "close": 2.05, "volume": 2415.0}, {"date": "2000-06-01", "close": 2.1, "volume": 1500.0}, {"date": "2000-06-02", "close": 2.1, "volume": 1000.0}, {"date": "2000-06-05", "close": 2.1, "volume": 1155.0}, {"date": "2000-06-06", "close": 2.1, "volume": 1552.0}, {"date": "2000-06-09", "close": 2.1, "volume": 307.0}, {"date": "2000-06-15", "close": 2.11, "volume": 5235.0}, {"date": "2000-06-19", "close": 2.1, "volume": 4280.0}, {"date": "2000-06-20", "close": 2.1, "volume": 1121.0}, {"date": "2000-06-21", "close": 2.1, "volume": 7753.0}, {"date": "2000-06-26", "close": 1.9, "volume": 7950.0}, {"date": "2000-06-28", "close": 2.0, "volume": 5615.0}, {"date": "2000-07-04", "close": 2.2, "volume": 4600.0}, {"date": "2000-07-07", "close": 2.0, "volume": 215.0}, {"date": "2000-07-12", "close": 2.0, "volume": 17079.0}, {"date": "2000-07-13", "close": 2.0, "volume": 3500.0}, {"date": "2000-07-17", "close": 2.02, "volume": 840.0}, {"date": "2000-07-19", "close": 2.0, "volume": 2155.0}, {"date": "2000-07-21", "close": 2.02, "volume": 1731.0}, {"date": "2000-07-25", "close": 2.02, "volume": 1320.0}, {"date": "2000-07-28", "close": 2.0, "volume": 5642.0}, {"date": "2000-07-31", "close": 2.05, "volume": 5549.0}, {"date": "2000-08-07", "close": 2.0, "volume": 2153.0}, {"date": "2000-08-10", "close": 2.05, "volume": 18833.0}, {"date": "2000-08-11", "close": 2.1, "volume": 300.0}, {"date": "2000-08-14", "close": 2.2, "volume": 1000.0}, {"date": "2000-08-17", "close": 2.03, "volume": 413.0}, {"date": "2000-08-23", "close": 2.06, "volume": 615.0}, {"date": "2000-08-28", "close": 2.05, "volume": 1554.0}, {"date": "2000-08-31", "close": 2.05, "volume": 944.0}, {"date": "2000-09-05", "close": 2.05, "volume": null}, {"date": "2000-09-06", "close": 2.06, "volume": 539.0}, {"date": "2000-09-12", "close": 2.06, "volume": 1927.0}, {"date": "2000-09-13", "close": 2.05, "volume": 4828.0}, {"date": "2000-09-22", "close": 2.07, "volume": 3753.0}, {"date": "2000-09-26", "close": 2.07, "volume": 1540.0}, {"date": "2000-10-05", "close": 2.07, "volume": 758.0}, {"date": "2000-10-06", "close": 2.0, "volume": 8183.0}, {"date": "2000-10-13", "close": 2.0, "volume": 1682.0}, {"date": "2000-10-17", "close": 1.91, "volume": 6039.0}, {"date": "2000-10-19", "close": 1.91, "volume": 2566.0}, {"date": "2000-10-25", "close": 2.0, "volume": 3962.0}, {"date": "2000-11-02", "close": 2.01, "volume": 982.0}, {"date": "2000-11-13", "close": 2.01, "volume": 14.0}, {"date": "2000-11-23", "close": 2.2, "volume": 3000.0}, {"date": "2000-11-24", "close": 2.05, "volume": 33.0}, {"date": "2000-11-28", "close": 2.12, "volume": 3278.0}, {"date": "2000-11-29", "close": 2.05, "volume": 2000.0}, {"date": "2000-12-05", "close": 2.01, "volume": 1709.0}, {"date": "2000-12-12", "close": 2.0, "volume": 769.0}, {"date": "2000-12-19", "close": 2.0, "volume": 13060.0}, {"date": "2001-01-05", "close": 2.02, "volume": 3539.0}, {"date": "2001-01-11", "close": 2.01, "volume": 2310.0}, {"date": "2001-01-15", "close": 2.0, "volume": 12251.0}, {"date": "2001-01-18", "close": 1.8, "volume": 12319.0}, {"date": "2001-01-19", "close": 1.8, "volume": 400.0}, {"date": "2001-01-22", "close": 1.8, "volume": 1000.0}, {"date": "2001-01-25", "close": 1.8, "volume": 550.0}, {"date": "2001-02-08", "close": 2.0, "volume": 1200.0}, {"date": "2001-02-15", "close": 2.0, "volume": 10000.0}, {"date": "2001-02-20", "close": 1.83, "volume": 770.0}, {"date": "2001-02-21", "close": 1.83, "volume": 769.0}, {"date": "2001-02-23", "close": 1.85, "volume": 431.0}, {"date": "2001-02-26", "close": 1.85, "volume": 1121.0}, {"date": "2001-03-02", "close": 1.85, "volume": 4131.0}, {"date": "2001-03-05", "close": 1.95, "volume": 700.0}, {"date": "2001-03-07", "close": 1.84, "volume": 4438.0}, {"date": "2001-03-19", "close": 1.84, "volume": 1550.0}, {"date": "2001-03-20", "close": 1.84, "volume": 4316.0}, {"date": "2001-03-21", "close": 1.82, "volume": 1538.0}, {"date": "2001-03-22", "close": 1.82, "volume": 531.0}, {"date": "2001-03-29", "close": 1.8, "volume": 10745.0}, {"date": "2001-04-03", "close": 1.8, "volume": 3387.0}, {"date": "2001-04-04", "close": 1.8, "volume": 60499.0}, {"date": "2001-04-11", "close": 1.81, "volume": 2682.0}, {"date": "2001-04-17", "close": 1.8, "volume": 14000.0}, {"date": "2001-04-20", "close": 1.81, "volume": 331.0}, {"date": "2001-04-27", "close": 1.83, "volume": 1279.0}, {"date": "2001-04-30", "close": 1.83, "volume": 1000.0}, {"date": "2001-05-01", "close": 1.82, "volume": 718.0}, {"date": "2001-05-03", "close": 1.8, "volume": 5700.0}, {"date": "2001-05-08", "close": 1.78, "volume": 8500.0}, {"date": "2001-05-09", "close": 1.8, "volume": 13200.0}, {"date": "2001-05-10", "close": 1.85, "volume": 19515.0}, {"date": "2001-05-11", "close": 1.76, "volume": 618.0}, {"date": "2001-05-18", "close": 1.75, "volume": null}, {"date": "2001-05-21", "close": 1.75, "volume": 2000.0}, {"date": "2001-05-23", "close": 1.8, "volume": 14410.0}, {"date": "2001-05-30", "close": 1.75, "volume": 1839.0}, {"date": "2001-06-05", "close": 1.78, "volume": 10000.0}, {"date": "2001-06-06", "close": 1.7, "volume": 2052.0}, {"date": "2001-06-08", "close": 1.7, "volume": 1256.0}, {"date": "2001-06-12", "close": 1.65, "volume": 20050.0}, {"date": "2001-06-19", "close": 1.65, "volume": 6900.0}, {"date": "2001-06-20", "close": 1.61, "volume": 4619.0}, {"date": "2001-06-21", "close": 1.61, "volume": 5000.0}, {"date": "2001-06-22", "close": 1.52, "volume": 1073.0}, {"date": "2001-06-26", "close": 1.49, "volume": 2127.0}, {"date": "2001-06-27", "close": 1.483, "volume": 800.0}, {"date": "2001-06-29", "close": 1.44, "volume": 1724.0}, {"date": "2001-07-02", "close": 1.44, "volume": 1724.0}, {"date": "2001-07-04", "close": 1.4, "volume": 86.0}, {"date": "2001-07-06", "close": 1.15, "volume": 7514.0}, {"date": "2001-07-09", "close": 1.15, "volume": 3486.0}, {"date": "2001-07-10", "close": 1.0, "volume": 17075.0}, {"date": "2001-07-11", "close": 1.1, "volume": 1539.0}, {"date": "2001-07-13", "close": 1.15, "volume": 1539.0}, {"date": "2001-07-16", "close": 1.4, "volume": 21446.0}, {"date": "2001-07-18", "close": 1.2, "volume": 153.0}, {"date": "2001-07-20", "close": 1.5, "volume": 2122.0}, {"date": "2001-07-24", "close": 1.5, "volume": 500.0}, {"date": "2001-07-25", "close": 1.5, "volume": 8461.0}, {"date": "2001-07-27", "close": 1.55, "volume": 5288.0}, {"date": "2001-08-08", "close": 1.6, "volume": 1539.0}, {"date": "2001-08-10", "close": 1.6, "volume": 1622.0}, {"date": "2001-08-15", "close": 1.5, "volume": 3772.0}, {"date": "2001-08-16", "close": 1.5, "volume": 7445.0}, {"date": "2001-08-22", "close": 1.55, "volume": 7699.0}, {"date": "2001-08-24", "close": 1.51, "volume": 3731.0}, {"date": "2001-09-03", "close": 1.55, "volume": 1539.0}, {"date": "2001-09-06", "close": 1.55, "volume": 3461.0}, {"date": "2001-09-17", "close": 1.5, "volume": 1000.0}, {"date": "2001-09-20", "close": 1.45, "volume": 1783.0}, {"date": "2001-09-21", "close": 1.4, "volume": 5133.0}, {"date": "2001-09-24", "close": 1.4, "volume": 10000.0}, {"date": "2001-10-02", "close": 1.35, "volume": 1000.0}, {"date": "2001-10-03", "close": 1.35, "volume": 931.0}, {"date": "2001-10-04", "close": 1.35, "volume": 52.0}, {"date": "2001-10-05", "close": 1.35, "volume": 2573.0}, {"date": "2001-10-10", "close": 1.35, "volume": 307.0}, {"date": "2001-10-16", "close": 1.35, "volume": 1500.0}, {"date": "2001-10-18", "close": 1.36, "volume": 307.0}, {"date": "2001-10-22", "close": 1.36, "volume": 1294.0}, {"date": "2001-11-05", "close": 1.45, "volume": 769.0}, {"date": "2001-11-08", "close": 1.5, "volume": 898.0}, {"date": "2001-11-13", "close": 1.47, "volume": 11333.0}, {"date": "2001-11-14", "close": 1.47, "volume": 1294.0}, {"date": "2001-11-19", "close": 1.35, "volume": 3815.0}, {"date": "2001-11-22", "close": 1.31, "volume": 6000.0}, {"date": "2001-11-26", "close": 1.35, "volume": 400.0}, {"date": "2001-12-03", "close": 1.35, "volume": 153.0}, {"date": "2001-12-05", "close": 1.35, "volume": 2463.0}, {"date": "2001-12-06", "close": 1.3, "volume": 150.0}, {"date": "2001-12-12", "close": 1.31, "volume": 26138.0}, {"date": "2001-12-13", "close": 1.3, "volume": 23200.0}, {"date": "2001-12-20", "close": 1.3, "volume": 1848.0}, {"date": "2001-12-21", "close": 1.3, "volume": 664.0}, {"date": "2002-01-03", "close": 1.3, "volume": 769.0}, {"date": "2002-01-04", "close": 1.3, "volume": 550.0}, {"date": "2002-01-09", "close": 1.39, "volume": 2434.0}, {"date": "2002-01-10", "close": 1.35, "volume": 11566.0}, {"date": "2002-01-14", "close": 1.32, "volume": 4542.0}, {"date": "2002-01-15", "close": 1.35, "volume": 3400.0}, {"date": "2002-01-16", "close": 1.35, "volume": 5000.0}, {"date": "2002-01-17", "close": 1.32, "volume": 1463.0}, {"date": "2002-01-21", "close": 1.4, "volume": 1000.0}, {"date": "2002-01-23", "close": 1.34, "volume": 8355.0}, {"date": "2002-01-24", "close": 1.3, "volume": 2588.0}, {"date": "2002-01-29", "close": 1.3, "volume": 3079.0}, {"date": "2002-01-30", "close": 1.25, "volume": 15000.0}, {"date": "2002-01-31", "close": 1.22, "volume": 1425.0}, {"date": "2002-02-04", "close": 1.22, "volume": 1169.0}, {"date": "2002-02-05", "close": 1.22, "volume": 4947.0}, {"date": "2002-02-06", "close": 1.22, "volume": 660.0}, {"date": "2002-02-07", "close": 1.35, "volume": 1868.0}, {"date": "2002-02-11", "close": 1.23, "volume": 6158.0}, {"date": "2002-02-14", "close": 1.25, "volume": 430.0}, {"date": "2002-02-15", "close": 1.35, "volume": 1500.0}, {"date": "2002-02-18", "close": 1.35, "volume": 5000.0}, {"date": "2002-02-19", "close": 1.4, "volume": 5000.0}, {"date": "2002-02-20", "close": 1.31, "volume": 1165.0}, {"date": "2002-02-21", "close": 1.31, "volume": 500.0}, {"date": "2002-02-22", "close": 1.3, "volume": 5165.0}, {"date": "2002-02-27", "close": 1.27, "volume": 430.0}, {"date": "2002-03-01", "close": 1.27, "volume": 265.0}, {"date": "2002-03-05", "close": 1.27, "volume": 321.0}, {"date": "2002-03-06", "close": 1.27, "volume": 500.0}, {"date": "2002-03-07", "close": 1.27, "volume": 800.0}, {"date": "2002-03-08", "close": 1.27, "volume": 4684.0}, {"date": "2002-03-12", "close": 1.25, "volume": 1000.0}, {"date": "2002-03-18", "close": 1.26, "volume": 1744.0}, {"date": "2002-03-19", "close": 1.27, "volume": 2000.0}, {"date": "2002-03-20", "close": 1.27, "volume": 6516.0}, {"date": "2002-03-26", "close": 1.28, "volume": 769.0}, {"date": "2002-03-27", "close": 1.28, "volume": 13974.0}, {"date": "2002-03-28", "close": 1.28, "volume": 3351.0}, {"date": "2002-04-03", "close": 1.36, "volume": 39733.0}, {"date": "2002-04-12", "close": 1.36, "volume": 4054.0}, {"date": "2002-04-15", "close": 1.5, "volume": 4165.0}, {"date": "2002-04-18", "close": 1.4, "volume": 1400.0}, {"date": "2002-04-19", "close": 1.4, "volume": 4000.0}, {"date": "2002-04-24", "close": 1.3, "volume": 76.0}, {"date": "2002-04-29", "close": 1.45, "volume": 14360.0}, {"date": "2002-05-01", "close": 1.45, "volume": 6600.0}, {"date": "2002-05-03", "close": 1.4, "volume": 1294.0}, {"date": "2002-05-06", "close": 1.35, "volume": 5762.0}, {"date": "2002-05-08", "close": 1.31, "volume": 2229.0}, {"date": "2002-05-14", "close": 1.31, "volume": 7201.0}, {"date": "2002-05-15", "close": 1.3, "volume": 1034.0}, {"date": "2002-05-16", "close": 1.31, "volume": 6615.0}, {"date": "2002-05-17", "close": 1.31, "volume": 857.0}, {"date": "2002-05-24", "close": 1.32, "volume": 1000.0}, {"date": "2002-05-28", "close": 1.31, "volume": 6159.0}, {"date": "2002-05-29", "close": 1.31, "volume": 9238.0}, {"date": "2002-05-30", "close": 1.31, "volume": 615.0}, {"date": "2002-05-31", "close": 1.31, "volume": 3979.0}, {"date": "2002-06-03", "close": 1.5, "volume": 128.0}, {"date": "2002-06-04", "close": 1.3, "volume": 2752.0}, {"date": "2002-06-06", "close": 1.3, "volume": 615.0}, {"date": "2002-06-12", "close": 1.35, "volume": 1155.0}, {"date": "2002-06-14", "close": 1.33, "volume": 2000.0}, {"date": "2002-06-18", "close": 1.33, "volume": 3020.0}, {"date": "2002-06-19", "close": 1.33, "volume": 6980.0}, {"date": "2002-06-20", "close": 1.3, "volume": 430.0}, {"date": "2002-06-21", "close": 1.31, "volume": 3231.0}, {"date": "2002-06-24", "close": 1.31, "volume": 506.0}, {"date": "2002-06-27", "close": 1.31, "volume": 6263.0}, {"date": "2002-06-28", "close": 1.3, "volume": 8925.0}, {"date": "2002-07-01", "close": 1.3, "volume": 1540.0}, {"date": "2002-07-02", "close": 1.3, "volume": 1416.0}, {"date": "2002-07-12", "close": 1.3, "volume": 1615.0}, {"date": "2002-07-15", "close": 1.3, "volume": 3724.0}, {"date": "2002-07-16", "close": 1.3, "volume": 4620.0}, {"date": "2002-07-17", "close": 1.3, "volume": 10571.0}, {"date": "2002-07-22", "close": 1.29, "volume": 2078.0}, {"date": "2002-07-24", "close": 1.29, "volume": 330.0}, {"date": "2002-07-25", "close": 1.29, "volume": 4592.0}, {"date": "2002-07-31", "close": 1.21, "volume": 3079.0}, {"date": "2002-08-05", "close": 1.22, "volume": 840.0}, {"date": "2002-08-06", "close": 1.21, "volume": 1771.0}, {"date": "2002-08-07", "close": 1.21, "volume": 869.0}, {"date": "2002-08-15", "close": 1.22, "volume": 270.0}, {"date": "2002-08-20", "close": 1.25, "volume": 1539.0}, {"date": "2002-08-22", "close": 1.25, "volume": 3000.0}, {"date": "2002-09-03", "close": 1.3, "volume": 22569.0}, {"date": "2002-09-18", "close": 1.3, "volume": 2150.0}, {"date": "2002-10-03", "close": 1.1, "volume": 2500.0}, {"date": "2002-10-16", "close": 1.1, "volume": 320.0}, {"date": "2002-10-21", "close": 1.1, "volume": 3095.0}, {"date": "2002-10-23", "close": 1.1, "volume": 5586.0}, {"date": "2002-10-30", "close": 1.05, "volume": 5000.0}, {"date": "2002-11-01", "close": 1.05, "volume": 2000.0}, {"date": "2002-11-06", "close": 1.05, "volume": 5294.0}, {"date": "2002-11-11", "close": 1.03, "volume": 3541.0}, {"date": "2002-11-20", "close": 1.06, "volume": 641.0}, {"date": "2002-11-26", "close": 1.06, "volume": 1000.0}, {"date": "2002-11-29", "close": 1.1, "volume": 800.0}, {"date": "2002-12-02", "close": 1.1, "volume": 2492.0}, {"date": "2002-12-06", "close": 1.06, "volume": 2353.0}, {"date": "2002-12-09", "close": 1.06, "volume": 7699.0}, {"date": "2002-12-11", "close": 1.1, "volume": 770.0}, {"date": "2002-12-12", "close": 1.15, "volume": 2616.0}, {"date": "2002-12-13", "close": 1.06, "volume": 4620.0}, {"date": "2002-12-18", "close": 1.1, "volume": 1678.0}, {"date": "2002-12-23", "close": 1.12, "volume": 615.0}, {"date": "2003-01-03", "close": 1.15, "volume": 250.0}, {"date": "2003-01-10", "close": 1.15, "volume": 2703.0}, {"date": "2003-01-14", "close": 1.16, "volume": 250.0}, {"date": "2003-01-17", "close": 1.16, "volume": 1283.0}, {"date": "2003-01-20", "close": 1.15, "volume": 2566.0}, {"date": "2003-01-31", "close": 1.16, "volume": 1100.0}, {"date": "2003-02-07", "close": 1.16, "volume": 8249.0}, {"date": "2003-02-17", "close": 1.16, "volume": 500.0}, {"date": "2003-02-19", "close": 1.18, "volume": 10000.0}, {"date": "2003-02-21", "close": 1.16, "volume": 1688.0}, {"date": "2003-03-18", "close": 1.29, "volume": 2292.0}, {"date": "2003-03-28", "close": 1.3, "volume": 2577.0}, {"date": "2003-04-02", "close": 1.21, "volume": 320.0}, {"date": "2003-04-04", "close": 1.21, "volume": 2000.0}, {"date": "2003-04-14", "close": 1.3, "volume": 2227.0}, {"date": "2003-04-15", "close": 1.3, "volume": 1026.0}, {"date": "2003-04-16", "close": 1.3, "volume": 3974.0}, {"date": "2003-04-22", "close": 1.3, "volume": 5026.0}, {"date": "2003-04-24", "close": 1.41, "volume": 2320.0}, {"date": "2003-05-05", "close": 1.2, "volume": 307.0}, {"date": "2003-05-08", "close": 1.3, "volume": 307.0}, {"date": "2003-05-23", "close": 2.0, "volume": 28200.0}, {"date": "2003-05-26", "close": 2.01, "volume": 7066.0}, {"date": "2003-05-27", "close": 2.1, "volume": 38000.0}, {"date": "2003-05-28", "close": 2.03, "volume": 24895.0}, {"date": "2003-05-30", "close": 2.04, "volume": 8718.0}, {"date": "2003-06-03", "close": 1.91, "volume": 11571.0}, {"date": "2003-06-05", "close": 2.15, "volume": 130524.0}, {"date": "2003-06-06", "close": 2.11, "volume": 2935.0}, {"date": "2003-06-10", "close": 2.11, "volume": 4365.0}, {"date": "2003-06-11", "close": 2.1, "volume": 35663.0}, {"date": "2003-06-13", "close": 2.1, "volume": 18193.0}, {"date": "2003-06-17", "close": 2.15, "volume": 30153.0}, {"date": "2003-06-19", "close": 2.15, "volume": 11175.0}, {"date": "2003-06-20", "close": 2.12, "volume": 1834.0}, {"date": "2003-06-23", "close": 2.12, "volume": 5991.0}, {"date": "2003-06-25", "close": 2.1, "volume": 3969.0}, {"date": "2003-06-26", "close": 2.1, "volume": 256.0}, {"date": "2003-06-27", "close": 2.1, "volume": 11000.0}, {"date": "2003-06-30", "close": 2.0, "volume": 4600.0}, {"date": "2003-07-01", "close": 2.1, "volume": 3379.0}, {"date": "2003-07-03", "close": 2.15, "volume": 1009.0}, {"date": "2003-07-04", "close": 2.15, "volume": 4318.0}, {"date": "2003-07-07", "close": 2.15, "volume": 6727.0}, {"date": "2003-07-08", "close": 2.15, "volume": 11412.0}, {"date": "2003-07-09", "close": 2.15, "volume": 700.0}, {"date": "2003-07-10", "close": 2.15, "volume": 34800.0}, {"date": "2003-07-11", "close": 2.15, "volume": 6416.0}, {"date": "2003-07-14", "close": 2.18, "volume": 3700.0}, {"date": "2003-07-15", "close": 2.17, "volume": 330.0}, {"date": "2003-07-16", "close": 2.16, "volume": 4618.0}, {"date": "2003-07-18", "close": 2.16, "volume": 2310.0}, {"date": "2003-07-21", "close": 2.16, "volume": 7743.0}, {"date": "2003-07-22", "close": 2.16, "volume": 7150.0}, {"date": "2003-07-23", "close": 2.25, "volume": 30000.0}, {"date": "2003-07-25", "close": 2.16, "volume": 21394.0}, {"date": "2003-07-28", "close": 2.25, "volume": 13088.0}, {"date": "2003-07-29", "close": 2.25, "volume": 223.0}, {"date": "2003-07-30", "close": 2.16, "volume": 14025.0}, {"date": "2003-07-31", "close": 2.25, "volume": 2310.0}, {"date": "2003-08-01", "close": 2.2, "volume": 6539.0}, {"date": "2003-08-04", "close": 2.18, "volume": 23995.0}, {"date": "2003-08-05", "close": 2.2, "volume": 23448.0}, {"date": "2003-08-06", "close": 2.16, "volume": 718.0}, {"date": "2003-08-07", "close": 2.17, "volume": 115000.0}, {"date": "2003-08-12", "close": 2.15, "volume": 769.0}, {"date": "2003-08-14", "close": 2.26, "volume": 1500.0}, {"date": "2003-08-15", "close": 2.15, "volume": 861.0}, {"date": "2003-08-18", "close": 2.26, "volume": 6807.0}, {"date": "2003-08-21", "close": 2.5, "volume": 193.0}, {"date": "2003-08-22", "close": 2.4, "volume": 2000.0}, {"date": "2003-08-27", "close": 2.15, "volume": 4620.0}, {"date": "2003-09-01", "close": 2.25, "volume": 1155.0}, {"date": "2003-09-02", "close": 2.2, "volume": 719.0}, {"date": "2003-09-03", "close": 2.2, "volume": 1155.0}, {"date": "2003-09-05", "close": 2.11, "volume": 3294.0}, {"date": "2003-09-10", "close": 2.1, "volume": 54712.0}, {"date": "2003-09-12", "close": 2.0, "volume": 8845.0}, {"date": "2003-09-18", "close": 2.0, "volume": 1241.0}, {"date": "2003-09-26", "close": 1.94, "volume": 600.0}, {"date": "2003-10-03", "close": 1.94, "volume": 12400.0}, {"date": "2003-10-08", "close": 1.94, "volume": 19284.0}, {"date": "2003-10-21", "close": 2.1, "volume": 2000.0}, {"date": "2003-10-22", "close": 2.1, "volume": 28284.0}, {"date": "2003-10-23", "close": 2.1, "volume": 39307.0}, {"date": "2003-10-28", "close": 2.2, "volume": 1000.0}, {"date": "2003-11-20", "close": 2.1, "volume": 307.0}, {"date": "2003-12-02", "close": 2.5, "volume": 1539.0}, {"date": "2004-01-22", "close": 2.11, "volume": 1848.0}, {"date": "2004-01-28", "close": 2.11, "volume": 528.0}, {"date": "2004-01-30", "close": 2.2, "volume": 2876.0}, {"date": "2004-02-05", "close": 2.21, "volume": 769.0}, {"date": "2004-02-12", "close": 2.21, "volume": 819.0}, {"date": "2004-02-16", "close": 2.4, "volume": 1588.0}, {"date": "2004-02-18", "close": 2.4, "volume": 550.0}, {"date": "2004-02-20", "close": 2.26, "volume": 4543.0}, {"date": "2004-02-23", "close": 2.26, "volume": 422.0}, {"date": "2004-02-24", "close": 2.26, "volume": 219.0}, {"date": "2004-02-26", "close": 2.26, "volume": 9495.0}, {"date": "2004-03-01", "close": 2.34, "volume": 4311.0}, {"date": "2004-03-09", "close": 2.32, "volume": 300.0}, {"date": "2004-03-16", "close": 2.4, "volume": 1000.0}, {"date": "2004-03-17", "close": 2.46, "volume": 1000.0}, {"date": "2004-03-18", "close": 2.35, "volume": 5000.0}, {"date": "2004-03-19", "close": 2.5, "volume": 10250.0}, {"date": "2004-04-21", "close": 2.5, "volume": 6000.0}, {"date": "2004-04-29", "close": 2.5, "volume": 4000.0}, {"date": "2004-05-03", "close": 2.5, "volume": 5133.0}, {"date": "2004-05-24", "close": 2.55, "volume": 200.0}, {"date": "2004-05-25", "close": 2.37, "volume": 6000.0}, {"date": "2004-05-27", "close": 2.55, "volume": 6800.0}, {"date": "2004-06-08", "close": 2.7, "volume": 1000.0}, {"date": "2004-06-16", "close": 2.75, "volume": 7948.0}, {"date": "2004-06-17", "close": 2.66, "volume": 126.0}, {"date": "2004-06-18", "close": 2.75, "volume": 10000.0}, {"date": "2004-06-21", "close": 2.75, "volume": 10000.0}, {"date": "2004-06-22", "close": 2.75, "volume": 5000.0}, {"date": "2004-06-23", "close": 2.75, "volume": 7531.0}, {"date": "2004-06-24", "close": 2.75, "volume": 1000.0}, {"date": "2004-06-25", "close": 2.85, "volume": 1766.0}, {"date": "2004-06-30", "close": 2.85, "volume": 20000.0}, {"date": "2004-07-01", "close": 2.9, "volume": 25000.0}, {"date": "2004-07-02", "close": 2.9, "volume": 800.0}, {"date": "2004-07-07", "close": 2.9, "volume": 1273.0}, {"date": "2004-07-14", "close": 2.9, "volume": 6000.0}, {"date": "2004-07-15", "close": 2.9, "volume": 4000.0}, {"date": "2004-07-16", "close": 2.99, "volume": 307.0}, {"date": "2004-07-19", "close": 3.0, "volume": 2000.0}, {"date": "2004-07-20", "close": 3.07, "volume": 3580.0}, {"date": "2004-07-27", "close": 3.0, "volume": 900.0}, {"date": "2004-08-03", "close": 3.13, "volume": 100.0}, {"date": "2004-08-04", "close": 3.13, "volume": 930.0}, {"date": "2004-08-06", "close": 3.13, "volume": 970.0}, {"date": "2004-10-05", "close": 2.75, "volume": 2000.0}, {"date": "2004-10-07", "close": 2.65, "volume": 970.0}, {"date": "2004-10-08", "close": 2.7, "volume": 630.0}, {"date": "2004-10-11", "close": 3.13, "volume": 23245.0}, {"date": "2004-10-25", "close": 3.05, "volume": 600.0}, {"date": "2004-10-27", "close": 3.05, "volume": 2700.0}, {"date": "2004-10-29", "close": 3.0, "volume": 1034.0}, {"date": "2004-11-12", "close": 3.0, "volume": 1539.0}, {"date": "2004-11-16", "close": 2.9, "volume": 3850.0}, {"date": "2004-11-18", "close": 2.9, "volume": 450.0}, {"date": "2004-11-19", "close": 2.85, "volume": 1766.0}, {"date": "2004-11-26", "close": 2.9, "volume": 300.0}, {"date": "2004-11-29", "close": 3.2, "volume": 2300.0}, {"date": "2004-12-03", "close": 2.9, "volume": 5624.0}, {"date": "2004-12-06", "close": 2.86, "volume": 3300.0}, {"date": "2004-12-07", "close": 2.9, "volume": 321.0}, {"date": "2004-12-08", "close": 3.0, "volume": 3750.0}, {"date": "2004-12-09", "close": 3.2, "volume": 5771.0}, {"date": "2004-12-13", "close": 2.9, "volume": 1283.0}, {"date": "2004-12-21", "close": 3.33, "volume": 3957.0}, {"date": "2005-01-13", "close": 3.33, "volume": 1500.0}, {"date": "2005-02-08", "close": 2.91, "volume": 5000.0}, {"date": "2005-02-09", "close": 3.1, "volume": 3000.0}, {"date": "2005-02-16", "close": 3.01, "volume": 517.0}, {"date": "2005-02-22", "close": 3.2, "volume": 517.0}, {"date": "2005-03-07", "close": 3.01, "volume": 4034.0}, {"date": "2005-03-10", "close": 3.33, "volume": 3807.0}, {"date": "2005-03-22", "close": 3.55, "volume": 4000.0}, {"date": "2005-04-01", "close": 3.2, "volume": 4200.0}, {"date": "2005-04-07", "close": 3.2, "volume": 802.0}, {"date": "2005-04-08", "close": 3.2, "volume": 1900.0}, {"date": "2005-04-12", "close": 3.6, "volume": 9902.0}, {"date": "2005-04-15", "close": 3.4, "volume": 1500.0}, {"date": "2005-04-20", "close": 3.55, "volume": 2000.0}, {"date": "2005-04-22", "close": 3.6, "volume": 55019.0}, {"date": "2005-04-26", "close": 3.77, "volume": 1000.0}, {"date": "2005-04-28", "close": 3.8, "volume": 3307.0}, {"date": "2005-04-29", "close": 3.8, "volume": 1000.0}, {"date": "2005-05-04", "close": 3.8, "volume": 20000.0}, {"date": "2005-05-05", "close": 3.8, "volume": 34875.0}, {"date": "2005-05-09", "close": 3.8, "volume": 16782.0}, {"date": "2005-05-10", "close": 3.75, "volume": 30017.0}, {"date": "2005-05-11", "close": 3.76, "volume": 13500.0}, {"date": "2005-05-12", "close": 3.75, "volume": 44000.0}, {"date": "2005-05-17", "close": 3.8, "volume": 669.0}, {"date": "2005-05-18", "close": 3.8, "volume": 5500.0}, {"date": "2005-05-19", "close": 3.88, "volume": 1000.0}, {"date": "2005-05-20", "close": 3.8, "volume": 6159.0}, {"date": "2005-05-30", "close": 3.8, "volume": 10000.0}, {"date": "2005-06-01", "close": 3.8, "volume": 500.0}, {"date": "2005-06-02", "close": 3.8, "volume": 500.0}, {"date": "2005-06-03", "close": 3.8, "volume": 500.0}, {"date": "2005-06-07", "close": 3.8, "volume": 2115.0}, {"date": "2005-06-08", "close": 3.8, "volume": 5000.0}, {"date": "2005-06-22", "close": 3.8, "volume": 1539.0}, {"date": "2005-07-01", "close": 3.85, "volume": 1000.0}, {"date": "2005-07-04", "close": 3.88, "volume": 1000.0}, {"date": "2005-07-05", "close": 3.99, "volume": 2000.0}, {"date": "2005-07-07", "close": 4.11, "volume": 2000.0}, {"date": "2005-07-08", "close": 4.22, "volume": 1000.0}, {"date": "2005-07-20", "close": 4.33, "volume": 1000.0}, {"date": "2005-07-22", "close": 4.5, "volume": 2000.0}, {"date": "2005-07-25", "close": 4.5, "volume": 3000.0}, {"date": "2005-08-03", "close": 4.55, "volume": 2000.0}, {"date": "2005-08-04", "close": 4.55, "volume": 2000.0}, {"date": "2005-08-12", "close": 4.66, "volume": 5000.0}, {"date": "2005-08-18", "close": 4.77, "volume": 620.0}, {"date": "2005-08-19", "close": 4.77, "volume": 500.0}, {"date": "2005-08-24", "close": 4.67, "volume": 855.0}, {"date": "2005-09-01", "close": 4.3, "volume": 769.0}, {"date": "2005-09-05", "close": 4.25, "volume": 1876.0}, {"date": "2005-09-08", "close": 4.15, "volume": 1076.0}, {"date": "2005-09-09", "close": 4.15, "volume": 1424.0}, {"date": "2005-09-12", "close": 4.0, "volume": 576.0}, {"date": "2005-09-14", "close": 4.0, "volume": 1000.0}, {"date": "2005-09-19", "close": 3.95, "volume": 124.0}, {"date": "2005-09-23", "close": 3.95, "volume": 620.0}, {"date": "2005-09-28", "close": 3.95, "volume": 1156.0}, {"date": "2005-09-29", "close": 3.85, "volume": 2000.0}, {"date": "2005-09-30", "close": 3.81, "volume": 1844.0}, {"date": "2005-10-07", "close": 3.85, "volume": 803.0}, {"date": "2005-10-10", "close": 3.85, "volume": 2310.0}, {"date": "2005-10-12", "close": 3.86, "volume": 7000.0}, {"date": "2005-10-14", "close": 3.86, "volume": 3000.0}, {"date": "2005-10-18", "close": 3.86, "volume": 1500.0}, {"date": "2005-10-19", "close": 3.86, "volume": 1500.0}, {"date": "2005-11-08", "close": 3.9, "volume": 5959.0}, {"date": "2005-11-10", "close": 3.9, "volume": 2600.0}, {"date": "2005-11-11", "close": 3.9, "volume": 6400.0}, {"date": "2005-11-14", "close": 3.9, "volume": 600.0}, {"date": "2005-11-24", "close": 4.5, "volume": 389.0}, {"date": "2005-11-25", "close": 4.5, "volume": 389.0}, {"date": "2005-11-28", "close": 4.5, "volume": 1611.0}, {"date": "2005-11-29", "close": 4.5, "volume": 2000.0}, {"date": "2005-11-30", "close": 4.66, "volume": 3087.0}, {"date": "2005-12-06", "close": 4.77, "volume": 880.0}, {"date": "2005-12-09", "close": 4.88, "volume": 2000.0}, {"date": "2005-12-14", "close": 4.77, "volume": 18500.0}, {"date": "2005-12-16", "close": 4.77, "volume": 2310.0}, {"date": "2005-12-19", "close": 4.9, "volume": 3000.0}, {"date": "2005-12-21", "close": 5.11, "volume": 1112.0}, {"date": "2005-12-22", "close": 5.22, "volume": 888.0}, {"date": "2006-01-03", "close": 5.15, "volume": 3200.0}, {"date": "2006-01-04", "close": 5.22, "volume": 112.0}, {"date": "2006-01-12", "close": 5.22, "volume": 1888.0}, {"date": "2006-01-23", "close": 5.2, "volume": 2000.0}, {"date": "2006-02-21", "close": 5.0, "volume": 1539.0}, {"date": "2006-02-22", "close": 5.27, "volume": 3247.0}, {"date": "2006-02-24", "close": 5.2, "volume": 854.0}, {"date": "2006-02-27", "close": 5.2, "volume": 855.0}, {"date": "2006-02-28", "close": 5.2, "volume": 600.0}, {"date": "2006-03-01", "close": 5.44, "volume": 2000.0}, {"date": "2006-03-24", "close": 5.3, "volume": 6380.0}, {"date": "2006-03-30", "close": 5.66, "volume": 2000.0}, {"date": "2006-03-31", "close": 5.77, "volume": 500.0}, {"date": "2006-04-11", "close": 5.99, "volume": 1000.0}, {"date": "2006-04-26", "close": 6.11, "volume": 500.0}, {"date": "2006-05-08", "close": 6.33, "volume": 1000.0}, {"date": "2006-05-11", "close": 5.9, "volume": 178.0}, {"date": "2006-05-16", "close": 6.0, "volume": 193.0}, {"date": "2006-05-18", "close": 6.66, "volume": 1000.0}, {"date": "2006-05-23", "close": 6.77, "volume": 500.0}, {"date": "2006-05-26", "close": 6.88, "volume": 225.0}, {"date": "2006-05-29", "close": 6.88, "volume": 275.0}, {"date": "2006-06-05", "close": 6.99, "volume": 225.0}, {"date": "2006-06-07", "close": 6.99, "volume": 143.0}, {"date": "2006-06-08", "close": 6.75, "volume": 2225.0}, {"date": "2006-06-13", "close": 6.75, "volume": 775.0}, {"date": "2006-06-19", "close": 6.99, "volume": 132.0}, {"date": "2006-06-20", "close": 6.99, "volume": 360.0}, {"date": "2006-06-22", "close": 6.6, "volume": 143.0}, {"date": "2006-06-23", "close": 6.75, "volume": 225.0}, {"date": "2006-06-27", "close": 6.75, "volume": 500.0}, {"date": "2006-06-30", "close": 6.99, "volume": 5000.0}, {"date": "2006-07-12", "close": 7.11, "volume": 430.0}, {"date": "2006-07-13", "close": 7.22, "volume": 200.0}, {"date": "2006-07-14", "close": 7.11, "volume": 200.0}, {"date": "2006-07-17", "close": 7.22, "volume": 370.0}, {"date": "2006-07-19", "close": 7.33, "volume": 250.0}, {"date": "2006-07-20", "close": 7.33, "volume": 230.0}, {"date": "2006-07-21", "close": 7.44, "volume": 100.0}, {"date": "2006-07-24", "close": 7.44, "volume": 420.0}, {"date": "2006-08-02", "close": 7.44, "volume": 150.0}, {"date": "2006-08-03", "close": 7.44, "volume": 500.0}, {"date": "2006-08-11", "close": 7.49, "volume": 1030.0}, {"date": "2006-08-21", "close": 7.5, "volume": 2000.0}, {"date": "2006-09-05", "close": 7.4, "volume": 500.0}, {"date": "2006-09-08", "close": 7.4, "volume": 193.0}, {"date": "2006-09-14", "close": 7.4, "volume": 2000.0}, {"date": "2006-10-04", "close": 7.0, "volume": 21233.0}, {"date": "2006-10-05", "close": 7.0, "volume": 100.0}, {"date": "2006-10-13", "close": 7.0, "volume": 1000.0}, {"date": "2006-10-16", "close": 7.0, "volume": 9000.0}, {"date": "2006-10-19", "close": 7.0, "volume": 550.0}, {"date": "2006-10-23", "close": 7.0, "volume": 5000.0}, {"date": "2006-10-26", "close": 7.0, "volume": 2000.0}, {"date": "2006-10-30", "close": 7.0, "volume": 150.0}, {"date": "2006-11-03", "close": 7.0, "volume": 1100.0}, {"date": "2006-11-22", "close": 7.0, "volume": 250.0}, {"date": "2006-11-24", "close": 7.0, "volume": 1223.0}, {"date": "2006-11-27", "close": 7.0, "volume": 3330.0}, {"date": "2006-12-13", "close": 7.0, "volume": 1539.0}, {"date": "2006-12-14", "close": 7.0, "volume": 500.0}, {"date": "2006-12-28", "close": 7.5, "volume": 2734.0}, {"date": "2007-01-04", "close": 7.5, "volume": 3498.0}, {"date": "2007-01-17", "close": 7.54, "volume": 500.0}, {"date": "2007-01-19", "close": 7.54, "volume": 1500.0}, {"date": "2007-01-22", "close": 7.55, "volume": 150.0}, {"date": "2007-01-31", "close": 7.5, "volume": 500.0}, {"date": "2007-02-01", "close": 7.4, "volume": 500.0}, {"date": "2007-02-14", "close": 7.4, "volume": 6000.0}, {"date": "2007-02-15", "close": 7.4, "volume": 1615.0}, {"date": "2007-02-19", "close": 7.4, "volume": 583.0}, {"date": "2007-02-26", "close": 7.4, "volume": 1300.0}, {"date": "2007-03-05", "close": 7.4, "volume": 1400.0}, {"date": "2007-03-06", "close": 7.4, "volume": 273.0}, {"date": "2007-03-21", "close": 7.66, "volume": 270.0}, {"date": "2007-03-22", "close": 7.77, "volume": 500.0}, {"date": "2007-04-03", "close": 7.88, "volume": 1000.0}, {"date": "2007-04-10", "close": 8.11, "volume": 1000.0}, {"date": "2007-04-17", "close": 8.1, "volume": 1000.0}, {"date": "2007-04-20", "close": 8.0, "volume": 2500.0}, {"date": "2007-04-26", "close": 8.22, "volume": 230.0}, {"date": "2007-04-30", "close": 8.22, "volume": 270.0}, {"date": "2007-05-08", "close": 7.85, "volume": 660.0}, {"date": "2007-05-29", "close": 8.2, "volume": 500.0}, {"date": "2007-05-30", "close": 8.05, "volume": 500.0}, {"date": "2007-06-01", "close": 8.25, "volume": 1000.0}, {"date": "2007-06-06", "close": 8.3, "volume": 1400.0}, {"date": "2007-06-12", "close": 8.3, "volume": 669.0}, {"date": "2007-06-14", "close": 8.5, "volume": 215.0}, {"date": "2007-06-15", "close": 8.5, "volume": 2425.0}, {"date": "2007-06-19", "close": 8.5, "volume": 1050.0}, {"date": "2007-06-21", "close": 8.65, "volume": 1472.0}, {"date": "2007-06-28", "close": 8.88, "volume": 1075.0}, {"date": "2007-06-29", "close": 8.88, "volume": 120.0}, {"date": "2007-07-02", "close": 8.88, "volume": 630.0}, {"date": "2007-07-03", "close": 8.65, "volume": 269.0}, {"date": "2007-07-05", "close": 8.9, "volume": 2870.0}, {"date": "2007-07-24", "close": 8.7, "volume": 1077.0}, {"date": "2007-08-08", "close": 8.66, "volume": 2830.0}, {"date": "2007-08-15", "close": 8.67, "volume": 800.0}, {"date": "2007-08-16", "close": 8.66, "volume": 3759.0}, {"date": "2007-08-17", "close": 8.5, "volume": 2928.0}, {"date": "2007-08-31", "close": 9.2, "volume": 2668.0}, {"date": "2007-09-03", "close": 8.96, "volume": 400.0}, {"date": "2007-10-01", "close": 9.1, "volume": 718.0}, {"date": "2007-10-04", "close": 9.1, "volume": 641.0}, {"date": "2007-10-15", "close": 9.1, "volume": 3400.0}, {"date": "2007-10-26", "close": 9.1, "volume": 2000.0}, {"date": "2007-10-29", "close": 9.2, "volume": 1434.0}, {"date": "2007-10-31", "close": 9.17, "volume": 769.0}, {"date": "2007-11-02", "close": 9.2, "volume": 307.0}, {"date": "2007-11-19", "close": 9.3, "volume": 58.0}, {"date": "2007-11-26", "close": 9.36, "volume": 660.0}, {"date": "2007-12-18", "close": 9.99, "volume": 650.0}, {"date": "2008-01-03", "close": 9.99, "volume": 500.0}, {"date": "2008-01-17", "close": 9.85, "volume": 3949.0}, {"date": "2008-01-18", "close": 10.2, "volume": 83176.0}, {"date": "2008-01-31", "close": 10.15, "volume": 500.0}, {"date": "2008-02-06", "close": 9.85, "volume": 500.0}, {"date": "2008-02-22", "close": 10.0, "volume": 523.0}, {"date": "2008-03-12", "close": 10.6, "volume": 500.0}, {"date": "2008-04-04", "close": 11.0, "volume": 2000.0}, {"date": "2008-04-14", "close": 10.7, "volume": 617.0}, {"date": "2008-04-22", "close": 11.15, "volume": 4513.0}, {"date": "2008-05-06", "close": 11.0, "volume": 1091.0}, {"date": "2008-05-09", "close": 11.0, "volume": 454.0}, {"date": "2008-05-12", "close": 11.0, "volume": 3954.0}, {"date": "2008-05-13", "close": 11.0, "volume": 1832.0}, {"date": "2008-05-14", "close": 11.15, "volume": 1500.0}, {"date": "2008-05-16", "close": 11.3, "volume": 1500.0}, {"date": "2008-05-23", "close": 11.3, "volume": 908.0}, {"date": "2008-06-02", "close": 12.0, "volume": 2539.0}, {"date": "2008-06-10", "close": 12.0, "volume": 2000.0}, {"date": "2008-06-18", "close": 11.7, "volume": 500.0}, {"date": "2008-06-23", "close": 11.7, "volume": 400.0}, {"date": "2008-06-24", "close": 11.7, "volume": 250.0}, {"date": "2008-07-02", "close": 11.8, "volume": 6120.0}, {"date": "2008-07-04", "close": 11.8, "volume": 1000.0}, {"date": "2008-07-14", "close": 11.8, "volume": 3650.0}, {"date": "2008-07-15", "close": 11.2, "volume": 2903.0}, {"date": "2008-07-16", "close": 10.0, "volume": 850.0}, {"date": "2008-07-21", "close": 11.7, "volume": 1000.0}, {"date": "2008-08-01", "close": 11.7, "volume": 3000.0}, {"date": "2008-08-04", "close": 12.0, "volume": 6100.0}, {"date": "2008-08-14", "close": 12.0, "volume": 350.0}, {"date": "2008-08-20", "close": 12.0, "volume": 350.0}, {"date": "2008-08-22", "close": 12.0, "volume": 163.0}, {"date": "2008-10-02", "close": 12.0, "volume": 3140.0}, {"date": "2008-10-03", "close": 12.0, "volume": 1060.0}, {"date": "2008-10-07", "close": 12.0, "volume": 740.0}, {"date": "2008-10-09", "close": 12.0, "volume": 200.0}, {"date": "2008-10-10", "close": 12.0, "volume": 1600.0}, {"date": "2008-10-13", "close": 12.0, "volume": 1400.0}, {"date": "2008-10-14", "close": 12.0, "volume": 5000.0}, {"date": "2008-10-15", "close": 12.0, "volume": 1500.0}, {"date": "2008-10-16", "close": 12.0, "volume": 2000.0}, {"date": "2008-10-20", "close": 12.25, "volume": 500.0}, {"date": "2008-10-21", "close": 12.25, "volume": 2000.0}, {"date": "2008-10-23", "close": 12.25, "volume": 239.0}, {"date": "2008-10-24", "close": 12.0, "volume": 2000.0}, {"date": "2008-11-18", "close": 12.0, "volume": 400.0}, {"date": "2008-11-21", "close": 12.0, "volume": 2600.0}, {"date": "2008-11-24", "close": 12.0, "volume": 1000.0}, {"date": "2008-12-05", "close": 12.0, "volume": 1000.0}, {"date": "2008-12-09", "close": 12.0, "volume": 150.0}, {"date": "2008-12-17", "close": 12.0, "volume": 1500.0}, {"date": "2008-12-24", "close": 12.0, "volume": 250.0}, {"date": "2009-01-12", "close": 12.0, "volume": 1339.0}, {"date": "2009-02-03", "close": 12.0, "volume": 1500.0}, {"date": "2009-02-06", "close": 12.0, "volume": 700.0}, {"date": "2009-02-17", "close": 12.25, "volume": 800.0}, {"date": "2009-02-19", "close": 12.0, "volume": 561.0}, {"date": "2009-02-20", "close": 12.0, "volume": 1000.0}, {"date": "2009-02-23", "close": 12.0, "volume": 1701.0}, {"date": "2009-02-25", "close": 12.25, "volume": 1200.0}, {"date": "2009-02-26", "close": 12.25, "volume": 500.0}, {"date": "2009-03-05", "close": 12.0, "volume": 750.0}, {"date": "2009-03-06", "close": 12.0, "volume": 549.0}, {"date": "2009-03-09", "close": 12.0, "volume": 200.0}, {"date": "2009-03-10", "close": 12.0, "volume": 1.0}, {"date": "2009-03-11", "close": 12.3, "volume": 500.0}, {"date": "2009-03-13", "close": 12.35, "volume": 42.0}, {"date": "2009-03-16", "close": 12.35, "volume": 458.0}, {"date": "2009-03-17", "close": 12.35, "volume": 500.0}, {"date": "2009-03-18", "close": 12.35, "volume": 225.0}, {"date": "2009-03-19", "close": 12.3, "volume": 499.0}, {"date": "2009-03-20", "close": 12.1, "volume": 3000.0}, {"date": "2009-03-23", "close": 12.1, "volume": 3975.0}, {"date": "2009-03-24", "close": 12.0, "volume": 458.0}, {"date": "2009-03-26", "close": 12.35, "volume": 500.0}, {"date": "2009-04-02", "close": 12.0, "volume": 1750.0}, {"date": "2009-04-03", "close": 12.35, "volume": 951.0}, {"date": "2009-04-07", "close": 12.35, "volume": 500.0}, {"date": "2009-04-14", "close": 12.05, "volume": 225.0}, {"date": "2009-04-23", "close": 12.37, "volume": 500.0}, {"date": "2009-04-30", "close": 12.37, "volume": 500.0}, {"date": "2009-05-01", "close": 12.37, "volume": 250.0}, {"date": "2009-05-08", "close": 12.5, "volume": 91.0}, {"date": "2009-05-20", "close": 12.8, "volume": 3309.0}, {"date": "2009-05-21", "close": 12.8, "volume": 1125.0}, {"date": "2009-05-25", "close": 12.8, "volume": 190.0}, {"date": "2009-05-26", "close": 12.8, "volume": 40.0}, {"date": "2009-06-15", "close": 12.45, "volume": 500.0}, {"date": "2009-06-16", "close": 12.45, "volume": 190.0}, {"date": "2009-06-23", "close": 12.5, "volume": 1055.0}, {"date": "2009-06-26", "close": 13.0, "volume": 160.0}, {"date": "2009-06-30", "close": 15.0, "volume": 1000.0}, {"date": "2009-07-03", "close": 15.5, "volume": 200.0}, {"date": "2009-07-06", "close": 15.5, "volume": 2039.0}, {"date": "2009-08-05", "close": 14.8, "volume": 9715.0}, {"date": "2009-08-06", "close": 14.8, "volume": 224.0}, {"date": "2009-08-24", "close": 14.85, "volume": 625.0}, {"date": "2009-10-01", "close": 14.9, "volume": 300.0}, {"date": "2009-10-13", "close": 15.0, "volume": 1.0}, {"date": "2009-10-16", "close": 15.0, "volume": 9239.0}, {"date": "2009-10-20", "close": 15.0, "volume": 61.0}, {"date": "2009-10-26", "close": 15.0, "volume": 802.0}, {"date": "2009-10-28", "close": 15.0, "volume": 1398.0}, {"date": "2009-11-11", "close": 15.0, "volume": 684.0}, {"date": "2009-11-12", "close": 15.45, "volume": 66.0}, {"date": "2009-11-13", "close": 15.45, "volume": 434.0}, {"date": "2009-12-18", "close": 16.0, "volume": 330.0}, {"date": "2010-01-06", "close": 18.5, "volume": 1200.0}, {"date": "2010-01-22", "close": 16.5, "volume": 25000.0}, {"date": "2010-01-28", "close": 18.5, "volume": 2670.0}, {"date": "2010-01-29", "close": 18.5, "volume": 28.0}, {"date": "2010-02-04", "close": 16.5, "volume": 1000.0}, {"date": "2010-02-12", "close": 16.5, "volume": 28.0}, {"date": "2010-02-15", "close": 18.4, "volume": 693.0}, {"date": "2010-03-26", "close": 16.5, "volume": 308.0}, {"date": "2010-03-29", "close": 17.0, "volume": 650.0}, {"date": "2010-04-06", "close": 18.5, "volume": 40.0}, {"date": "2010-04-13", "close": 18.5, "volume": 769.0}, {"date": "2010-05-05", "close": 18.2, "volume": 193.0}, {"date": "2010-05-10", "close": 19.0, "volume": 200.0}, {"date": "2010-05-11", "close": 18.6, "volume": 434.0}, {"date": "2010-05-17", "close": 18.6, "volume": 100.0}, {"date": "2010-05-21", "close": 18.6, "volume": 200.0}, {"date": "2010-05-28", "close": 19.0, "volume": 250.0}, {"date": "2010-06-01", "close": 18.5, "volume": 1539.0}, {"date": "2010-07-12", "close": 18.6, "volume": 322.0}, {"date": "2010-07-27", "close": 22.0, "volume": 595.0}, {"date": "2010-08-11", "close": 19.6, "volume": 1396.0}, {"date": "2010-08-12", "close": 19.6, "volume": 95.0}, {"date": "2010-08-18", "close": 22.0, "volume": 500.0}, {"date": "2010-08-23", "close": 21.0, "volume": 623.0}, {"date": "2010-08-25", "close": 21.5, "volume": 3874.0}, {"date": "2010-08-30", "close": 22.0, "volume": 82.0}, {"date": "2010-09-28", "close": 25.0, "volume": 82.0}, {"date": "2010-09-30", "close": 25.0, "volume": 660.0}, {"date": "2010-10-01", "close": 26.0, "volume": 80.0}, {"date": "2010-10-18", "close": 25.0, "volume": 647.0}, {"date": "2010-10-25", "close": 25.0, "volume": 387.0}, {"date": "2010-10-28", "close": 27.0, "volume": 153.0}, {"date": "2010-11-12", "close": 27.0, "volume": 1000.0}, {"date": "2010-12-09", "close": 27.0, "volume": 128.0}, {"date": "2010-12-20", "close": 30.0, "volume": 19.0}, {"date": "2010-12-22", "close": 26.1, "volume": 9.0}, {"date": "2010-12-23", "close": 26.1, "volume": 1.0}, {"date": "2011-01-05", "close": 26.5, "volume": 390.0}, {"date": "2011-01-12", "close": 27.0, "volume": 462.0}, {"date": "2011-01-19", "close": 27.1, "volume": 128.0}, {"date": "2011-02-09", "close": 28.0, "volume": 1266.0}, {"date": "2011-02-22", "close": 30.0, "volume": 1200.0}, {"date": "2011-02-24", "close": 27.5, "volume": 307.0}, {"date": "2011-02-28", "close": 28.0, "volume": 200.0}, {"date": "2011-03-03", "close": 29.0, "volume": 1780.0}, {"date": "2011-03-04", "close": 29.0, "volume": 1800.0}, {"date": "2011-03-07", "close": 29.0, "volume": 3000.0}, {"date": "2011-03-08", "close": 29.1, "volume": 135.0}, {"date": "2011-03-10", "close": 29.0, "volume": 865.0}, {"date": "2011-03-11", "close": 28.5, "volume": 770.0}, {"date": "2011-03-17", "close": 28.0, "volume": 2500.0}, {"date": "2011-03-18", "close": 28.0, "volume": 18.0}, {"date": "2011-03-21", "close": 28.0, "volume": 650.0}, {"date": "2011-03-30", "close": 28.6, "volume": 636.0}, {"date": "2011-03-31", "close": 28.0, "volume": 364.0}, {"date": "2011-04-01", "close": 28.0, "volume": 9.0}, {"date": "2011-04-05", "close": 30.0, "volume": 41.0}, {"date": "2011-04-06", "close": 30.0, "volume": 185.0}, {"date": "2011-04-15", "close": 28.0, "volume": 661.0}, {"date": "2011-04-19", "close": 26.0, "volume": 150.0}, {"date": "2011-04-20", "close": 26.7, "volume": 266.0}, {"date": "2011-05-02", "close": 27.0, "volume": 26.0}, {"date": "2011-05-09", "close": 28.0, "volume": 263.0}, {"date": "2011-05-25", "close": 28.0, "volume": 52.0}, {"date": "2011-06-02", "close": 29.0, "volume": 600.0}, {"date": "2011-06-03", "close": 29.0, "volume": 400.0}, {"date": "2011-06-29", "close": 28.5, "volume": 34.0}, {"date": "2011-07-15", "close": 28.5, "volume": 8785.0}, {"date": "2011-07-18", "close": 28.0, "volume": 2185.0}, {"date": "2011-08-01", "close": 28.65, "volume": 240.0}, {"date": "2011-08-08", "close": 28.67, "volume": 1742.0}, {"date": "2011-08-09", "close": 28.5, "volume": 900.0}, {"date": "2011-08-12", "close": 30.0, "volume": 400.0}, {"date": "2011-08-15", "close": 30.0, "volume": 20.0}, {"date": "2011-08-18", "close": 30.0, "volume": 500.0}, {"date": "2011-08-22", "close": 30.0, "volume": 32.0}, {"date": "2011-08-30", "close": 29.95, "volume": 1.0}, {"date": "2011-09-12", "close": 30.0, "volume": 834.0}, {"date": "2011-09-23", "close": 27.8, "volume": 769.0}, {"date": "2011-11-07", "close": 27.55, "volume": 714.0}, {"date": "2011-11-09", "close": 27.5, "volume": 550.0}, {"date": "2011-11-10", "close": 27.5, "volume": 202.0}, {"date": "2011-11-23", "close": 27.6, "volume": 532.0}, {"date": "2011-11-30", "close": 26.0, "volume": 36.0}, {"date": "2011-12-02", "close": 26.0, "volume": 364.0}, {"date": "2011-12-08", "close": 25.7, "volume": 2000.0}, {"date": "2011-12-19", "close": 25.6, "volume": 202.0}, {"date": "2011-12-20", "close": 25.8, "volume": 1900.0}, {"date": "2011-12-29", "close": 25.8, "volume": 120.0}, {"date": "2012-01-10", "close": 25.8, "volume": 2539.0}, {"date": "2012-01-16", "close": 25.8, "volume": 100.0}, {"date": "2012-01-19", "close": 24.0, "volume": 38.0}, {"date": "2012-01-30", "close": 24.01, "volume": 499.0}, {"date": "2012-02-08", "close": 24.5, "volume": 500.0}, {"date": "2012-02-20", "close": 24.5, "volume": 700.0}, {"date": "2012-02-22", "close": 24.25, "volume": 600.0}, {"date": "2012-02-28", "close": 25.0, "volume": 790.0}, {"date": "2012-03-01", "close": 25.0, "volume": 600.0}, {"date": "2012-03-07", "close": 25.0, "volume": 40.0}, {"date": "2012-03-08", "close": 24.25, "volume": 200.0}, {"date": "2012-03-14", "close": 25.5, "volume": 200.0}, {"date": "2012-03-16", "close": 25.8, "volume": 751.0}, {"date": "2012-03-29", "close": 26.01, "volume": 341.0}, {"date": "2012-03-30", "close": 26.01, "volume": 200.0}, {"date": "2012-04-30", "close": 27.5, "volume": 1000.0}, {"date": "2012-05-21", "close": 27.5, "volume": 307.0}, {"date": "2012-06-06", "close": 27.5, "volume": 146.0}, {"date": "2012-06-08", "close": 25.0, "volume": 5400.0}, {"date": "2012-06-13", "close": 24.25, "volume": 769.0}, {"date": "2012-07-09", "close": 27.0, "volume": 500.0}, {"date": "2012-07-17", "close": 27.0, "volume": 581.0}, {"date": "2012-07-18", "close": 27.0, "volume": 370.0}, {"date": "2012-07-27", "close": 27.0, "volume": 240.0}, {"date": "2012-08-08", "close": 27.0, "volume": 30.0}, {"date": "2012-08-09", "close": 27.0, "volume": 100.0}, {"date": "2012-08-14", "close": 27.1, "volume": 20.0}, {"date": "2012-08-15", "close": 27.0, "volume": 370.0}, {"date": "2012-08-17", "close": 27.0, "volume": 50.0}, {"date": "2012-08-27", "close": 27.0, "volume": 600.0}, {"date": "2012-08-28", "close": 27.0, "volume": 190.0}, {"date": "2012-09-03", "close": 27.0, "volume": 80.0}, {"date": "2012-09-06", "close": 27.0, "volume": 42.0}, {"date": "2012-09-07", "close": 27.5, "volume": 435.0}, {"date": "2012-09-26", "close": 26.5, "volume": 300.0}, {"date": "2012-09-28", "close": 26.5, "volume": 69.0}, {"date": "2012-10-05", "close": 26.5, "volume": 800.0}, {"date": "2012-10-10", "close": 25.0, "volume": 231.0}, {"date": "2012-10-15", "close": 25.0, "volume": 300.0}, {"date": "2012-10-16", "close": 25.0, "volume": 375.0}, {"date": "2012-10-19", "close": 25.5, "volume": 80.0}, {"date": "2012-10-22", "close": 25.0, "volume": 920.0}, {"date": "2012-10-30", "close": 26.0, "volume": 500.0}, {"date": "2012-11-01", "close": 26.01, "volume": 800.0}, {"date": "2012-11-13", "close": 26.01, "volume": 100.0}, {"date": "2012-11-15", "close": 26.01, "volume": 500.0}, {"date": "2012-11-21", "close": 26.01, "volume": 500.0}, {"date": "2012-12-05", "close": 26.25, "volume": 317.0}, {"date": "2012-12-07", "close": 26.25, "volume": 634.0}, {"date": "2012-12-11", "close": 26.25, "volume": 668.0}, {"date": "2012-12-13", "close": 26.0, "volume": 385.0}, {"date": "2012-12-14", "close": 25.82, "volume": 115.0}, {"date": "2012-12-17", "close": 25.75, "volume": 30.0}, {"date": "2012-12-19", "close": 26.5, "volume": 800.0}, {"date": "2012-12-28", "close": 26.5, "volume": 189.0}, {"date": "2013-01-03", "close": 26.5, "volume": 11.0}, {"date": "2013-01-04", "close": 27.0, "volume": 500.0}, {"date": "2013-01-07", "close": 28.0, "volume": 2203.0}, {"date": "2013-01-09", "close": 28.5, "volume": 220.0}, {"date": "2013-01-14", "close": 28.5, "volume": 1280.0}, {"date": "2013-01-15", "close": 29.0, "volume": 750.0}, {"date": "2013-01-16", "close": 29.5, "volume": 500.0}, {"date": "2013-01-18", "close": 30.0, "volume": 600.0}, {"date": "2013-01-23", "close": 29.2, "volume": 3250.0}, {"date": "2013-01-24", "close": 29.0, "volume": 175.0}, {"date": "2013-01-29", "close": 28.0, "volume": 100.0}, {"date": "2013-01-31", "close": 28.0, "volume": 761.0}, {"date": "2013-02-01", "close": 28.5, "volume": 130.0}, {"date": "2013-02-05", "close": 27.5, "volume": 449.0}, {"date": "2013-02-06", "close": 27.4, "volume": 238.0}, {"date": "2013-02-07", "close": 27.5, "volume": 1000.0}, {"date": "2013-02-08", "close": 27.5, "volume": 90.0}, {"date": "2013-02-18", "close": 27.4, "volume": 20.0}, {"date": "2013-02-21", "close": 27.85, "volume": 423.0}, {"date": "2013-02-28", "close": 30.0, "volume": 1111.0}, {"date": "2013-03-04", "close": 30.0, "volume": 120.0}, {"date": "2013-03-06", "close": 30.0, "volume": 553.0}, {"date": "2013-03-07", "close": 30.5, "volume": 1059.0}, {"date": "2013-03-08", "close": 30.5, "volume": 100.0}, {"date": "2013-03-11", "close": 31.0, "volume": 200.0}, {"date": "2013-03-12", "close": 31.5, "volume": 100.0}, {"date": "2013-03-13", "close": 31.6, "volume": 268.0}, {"date": "2013-03-14", "close": 32.0, "volume": 200.0}, {"date": "2013-03-15", "close": 33.0, "volume": 450.0}, {"date": "2013-03-18", "close": 32.0, "volume": 1500.0}, {"date": "2013-03-20", "close": 33.0, "volume": 303.0}, {"date": "2013-03-21", "close": 33.01, "volume": 185.0}, {"date": "2013-03-22", "close": 34.0, "volume": 300.0}, {"date": "2013-03-25", "close": 37.0, "volume": 600.0}, {"date": "2013-03-26", "close": 39.0, "volume": 902.0}, {"date": "2013-03-27", "close": 39.0, "volume": 1322.0}, {"date": "2013-03-28", "close": 39.0, "volume": 50.0}, {"date": "2013-04-04", "close": 37.77, "volume": 100.0}, {"date": "2013-04-09", "close": 36.5, "volume": 300.0}, {"date": "2013-04-16", "close": 35.75, "volume": 630.0}, {"date": "2013-04-18", "close": 34.0, "volume": 204.0}, {"date": "2013-04-24", "close": 35.0, "volume": 970.0}, {"date": "2013-04-26", "close": 36.0, "volume": 14.0}, {"date": "2013-04-29", "close": 35.5, "volume": 330.0}, {"date": "2013-05-03", "close": 35.0, "volume": 30.0}, {"date": "2013-05-14", "close": 34.0, "volume": 143.0}, {"date": "2013-05-16", "close": 34.0, "volume": 147.0}, {"date": "2013-05-28", "close": 31.5, "volume": 750.0}, {"date": "2013-05-30", "close": 30.99, "volume": 123.0}, {"date": "2013-05-31", "close": 30.2, "volume": 150.0}, {"date": "2013-06-03", "close": 29.3, "volume": 206.0}, {"date": "2013-06-07", "close": 28.5, "volume": 150.0}, {"date": "2013-06-12", "close": 27.5, "volume": 40.0}, {"date": "2013-06-13", "close": 26.55, "volume": 350.0}, {"date": "2013-06-17", "close": 26.55, "volume": 200.0}, {"date": "2013-06-21", "close": 25.55, "volume": 776.0}, {"date": "2013-06-24", "close": 25.55, "volume": 815.0}, {"date": "2013-06-25", "close": 25.5, "volume": 500.0}, {"date": "2013-06-26", "close": 25.5, "volume": 500.0}, {"date": "2013-07-02", "close": 25.5, "volume": 328.0}, {"date": "2013-07-03", "close": 25.5, "volume": 500.0}, {"date": "2013-07-04", "close": 25.5, "volume": 1000.0}, {"date": "2013-07-10", "close": 25.5, "volume": 392.0}, {"date": "2013-07-11", "close": 25.5, "volume": 600.0}, {"date": "2013-07-12", "close": 25.5, "volume": 180.0}, {"date": "2013-07-17", "close": 28.5, "volume": 500.0}, {"date": "2013-07-19", "close": 28.0, "volume": 235.0}, {"date": "2013-07-22", "close": 28.5, "volume": 215.0}, {"date": "2013-07-24", "close": 28.5, "volume": 200.0}, {"date": "2013-07-30", "close": 28.0, "volume": 250.0}, {"date": "2013-08-01", "close": 28.0, "volume": 100.0}, {"date": "2013-08-12", "close": 28.0, "volume": 105.0}, {"date": "2013-08-13", "close": 28.0, "volume": 125.0}, {"date": "2013-08-14", "close": 27.75, "volume": 45.0}, {"date": "2013-08-15", "close": 27.75, "volume": 20.0}, {"date": "2013-08-19", "close": 28.0, "volume": 140.0}, {"date": "2013-08-20", "close": 27.75, "volume": 200.0}, {"date": "2013-08-22", "close": 27.5, "volume": 50.0}, {"date": "2013-08-23", "close": 28.0, "volume": 457.0}, {"date": "2013-08-26", "close": 27.5, "volume": 189.0}, {"date": "2013-08-30", "close": 26.0, "volume": 1321.0}, {"date": "2013-09-02", "close": 27.5, "volume": 797.0}, {"date": "2013-09-06", "close": 27.58, "volume": 457.0}, {"date": "2013-09-10", "close": 28.0, "volume": 1050.0}, {"date": "2013-09-16", "close": 27.97, "volume": 57.0}, {"date": "2013-09-17", "close": 30.0, "volume": 741.0}, {"date": "2013-09-24", "close": 29.95, "volume": 612.0}, {"date": "2013-09-26", "close": 28.95, "volume": 438.0}, {"date": "2013-10-01", "close": 29.5, "volume": 850.0}, {"date": "2013-10-04", "close": 29.5, "volume": 59.0}, {"date": "2013-10-14", "close": 29.5, "volume": 19.0}, {"date": "2013-10-16", "close": 31.0, "volume": 306.0}, {"date": "2013-10-18", "close": 29.6, "volume": 200.0}, {"date": "2013-10-21", "close": 29.5, "volume": 40.0}, {"date": "2013-10-23", "close": 29.5, "volume": 100.0}, {"date": "2013-10-25", "close": 30.16, "volume": 100.0}, {"date": "2013-10-29", "close": 30.5, "volume": 158.0}, {"date": "2013-11-05", "close": 30.6, "volume": 130.0}, {"date": "2013-11-11", "close": 31.6, "volume": 93.0}, {"date": "2013-11-12", "close": 31.1, "volume": 500.0}, {"date": "2013-11-13", "close": 31.63, "volume": 14.0}, {"date": "2013-11-15", "close": 31.1, "volume": 100.0}, {"date": "2013-11-19", "close": 31.1, "volume": 300.0}, {"date": "2013-11-25", "close": 31.2, "volume": 618.0}, {"date": "2013-11-26", "close": 30.85, "volume": 336.0}, {"date": "2013-11-27", "close": 30.6, "volume": 34.0}, {"date": "2013-12-04", "close": 30.6, "volume": 200.0}, {"date": "2013-12-06", "close": 31.0, "volume": 200.0}, {"date": "2013-12-09", "close": 31.0, "volume": 200.0}, {"date": "2013-12-10", "close": 31.0, "volume": 200.0}, {"date": "2013-12-13", "close": 30.4, "volume": 405.0}, {"date": "2013-12-16", "close": 31.0, "volume": 135.0}, {"date": "2013-12-17", "close": 31.5, "volume": 375.0}, {"date": "2013-12-18", "close": 31.5, "volume": 168.0}, {"date": "2013-12-20", "close": 31.53, "volume": 50.0}, {"date": "2013-12-23", "close": 31.0, "volume": 50.0}, {"date": "2014-01-02", "close": 31.0, "volume": 200.0}, {"date": "2014-01-03", "close": 35.0, "volume": 1211.0}, {"date": "2014-01-08", "close": 35.28, "volume": 1199.0}, {"date": "2014-01-13", "close": 35.0, "volume": 1149.0}, {"date": "2014-01-14", "close": 35.02, "volume": 100.0}, {"date": "2014-01-17", "close": 35.65, "volume": 175.0}, {"date": "2014-01-23", "close": 35.55, "volume": 250.0}, {"date": "2014-01-28", "close": 36.0, "volume": 500.0}, {"date": "2014-01-30", "close": 36.0, "volume": 857.0}, {"date": "2014-02-10", "close": 35.5, "volume": 130.0}, {"date": "2014-02-11", "close": 35.5, "volume": null}, {"date": "2014-02-12", "close": 35.5, "volume": 300.0}, {"date": "2014-02-18", "close": 34.88, "volume": 390.0}, {"date": "2014-02-19", "close": 34.8, "volume": 596.0}, {"date": "2014-02-20", "close": 35.0, "volume": 130.0}, {"date": "2014-02-21", "close": 36.0, "volume": 270.0}, {"date": "2014-02-25", "close": 35.0, "volume": 500.0}, {"date": "2014-02-28", "close": 35.5, "volume": 1937.0}, {"date": "2014-03-03", "close": 35.5, "volume": 75.0}, {"date": "2014-03-06", "close": 35.0, "volume": 340.0}, {"date": "2014-03-07", "close": 35.76, "volume": 1211.0}, {"date": "2014-03-11", "close": 36.03, "volume": 140.0}, {"date": "2014-03-19", "close": 36.3, "volume": 50.0}, {"date": "2014-03-21", "close": 37.45, "volume": 600.0}, {"date": "2014-03-24", "close": 37.4, "volume": 400.0}, {"date": "2014-04-01", "close": 39.0, "volume": 857.0}, {"date": "2014-04-02", "close": 36.0, "volume": 1043.0}, {"date": "2014-04-07", "close": 35.75, "volume": 30.0}, {"date": "2014-04-08", "close": 36.0, "volume": 420.0}, {"date": "2014-04-09", "close": 36.0, "volume": 3.0}, {"date": "2014-04-10", "close": 36.5, "volume": 150.0}, {"date": "2014-04-15", "close": 36.0, "volume": 175.0}, {"date": "2014-04-17", "close": 36.7, "volume": 849.0}, {"date": "2014-04-23", "close": 36.72, "volume": 357.0}, {"date": "2014-04-24", "close": 37.0, "volume": 47.0}, {"date": "2014-04-28", "close": 37.0, "volume": 751.0}, {"date": "2014-05-02", "close": 37.38, "volume": 136.0}, {"date": "2014-05-05", "close": 37.5, "volume": 1000.0}, {"date": "2014-05-09", "close": 37.6, "volume": 200.0}, {"date": "2014-05-15", "close": 37.6, "volume": 200.0}, {"date": "2014-05-19", "close": 38.5, "volume": 197.0}, {"date": "2014-05-26", "close": 38.5, "volume": 86.0}, {"date": "2014-06-02", "close": 38.5, "volume": 29.0}, {"date": "2014-06-11", "close": 38.7, "volume": 2297.0}, {"date": "2014-06-23", "close": 38.5, "volume": 29.0}, {"date": "2014-06-27", "close": 37.0, "volume": 24.0}, {"date": "2014-07-03", "close": 37.0, "volume": 20.0}, {"date": "2014-07-04", "close": 37.0, "volume": 256.0}, {"date": "2014-07-08", "close": 37.0, "volume": 356.0}, {"date": "2014-07-29", "close": 35.35, "volume": 69.0}, {"date": "2014-07-30", "close": 35.45, "volume": 3500.0}, {"date": "2014-08-06", "close": 35.45, "volume": 331.0}, {"date": "2014-08-28", "close": 33.0, "volume": 500.0}, {"date": "2014-08-29", "close": 33.0, "volume": 50.0}, {"date": "2014-09-04", "close": 33.0, "volume": 29.0}, {"date": "2014-09-05", "close": 32.0, "volume": 820.0}, {"date": "2014-09-11", "close": 31.0, "volume": 801.0}, {"date": "2014-09-15", "close": 31.0, "volume": 29.0}, {"date": "2014-09-16", "close": 31.0, "volume": 91.0}, {"date": "2014-09-25", "close": 33.1, "volume": 20.0}, {"date": "2014-09-30", "close": 33.7, "volume": 37.0}, {"date": "2014-10-03", "close": 33.45, "volume": 125.0}, {"date": "2014-10-21", "close": 33.5, "volume": 2780.0}, {"date": "2014-10-29", "close": 33.5, "volume": 74.0}, {"date": "2014-11-05", "close": 31.01, "volume": 50.0}, {"date": "2014-11-10", "close": 31.01, "volume": 37.0}, {"date": "2014-11-11", "close": 31.01, "volume": 30.0}, {"date": "2014-11-13", "close": 31.01, "volume": 200.0}, {"date": "2014-11-14", "close": 31.9, "volume": 200.0}, {"date": "2014-11-18", "close": 31.02, "volume": 28.0}, {"date": "2014-11-21", "close": 31.0, "volume": 330.0}, {"date": "2014-11-26", "close": 31.0, "volume": 100.0}, {"date": "2014-12-01", "close": 31.9, "volume": 1000.0}, {"date": "2014-12-04", "close": 31.5, "volume": 24.0}, {"date": "2014-12-09", "close": 31.5, "volume": 51.0}, {"date": "2014-12-18", "close": 31.1, "volume": 275.0}, {"date": "2014-12-23", "close": 32.0, "volume": 50.0}, {"date": "2015-01-06", "close": 29.75, "volume": 200.0}, {"date": "2015-01-09", "close": 29.8, "volume": 18.0}, {"date": "2015-01-14", "close": 29.8, "volume": 52.0}, {"date": "2015-01-19", "close": 28.0, "volume": 20.0}, {"date": "2015-01-20", "close": 28.5, "volume": 174.0}, {"date": "2015-01-21", "close": 28.5, "volume": 120.0}, {"date": "2015-01-27", "close": 28.8, "volume": 60.0}, {"date": "2015-02-09", "close": 29.5, "volume": 615.0}, {"date": "2015-02-18", "close": 30.5, "volume": 17.0}, {"date": "2015-02-20", "close": 29.5, "volume": 300.0}, {"date": "2015-02-24", "close": 29.5, "volume": 38.0}, {"date": "2015-03-02", "close": 29.5, "volume": 200.0}, {"date": "2015-03-03", "close": 29.5, "volume": 14.0}, {"date": "2015-03-09", "close": 29.5, "volume": 99.0}, {"date": "2015-03-12", "close": 29.5, "volume": 200.0}, {"date": "2015-03-17", "close": 28.0, "volume": 16.0}, {"date": "2015-03-30", "close": 29.0, "volume": 220.0}, {"date": "2015-04-07", "close": 29.0, "volume": 396.0}, {"date": "2015-04-09", "close": 29.0, "volume": 1034.0}, {"date": "2015-04-10", "close": 29.0, "volume": 4.0}, {"date": "2015-04-13", "close": 29.0, "volume": 508.0}, {"date": "2015-04-17", "close": 28.7, "volume": 200.0}, {"date": "2015-04-20", "close": 28.5, "volume": 170.0}, {"date": "2015-04-22", "close": 29.0, "volume": 491.0}, {"date": "2015-04-24", "close": 29.01, "volume": 500.0}, {"date": "2015-05-01", "close": 29.0, "volume": 1500.0}, {"date": "2015-05-04", "close": 29.0, "volume": 1.0}, {"date": "2015-05-06", "close": 29.0, "volume": 24.0}, {"date": "2015-05-07", "close": 29.0, "volume": 634.0}, {"date": "2015-05-18", "close": 29.0, "volume": 308.0}, {"date": "2015-05-19", "close": 29.0, "volume": 192.0}, {"date": "2015-05-21", "close": 29.0, "volume": 33.0}, {"date": "2015-05-27", "close": 28.0, "volume": 250.0}, {"date": "2015-07-03", "close": 25.0, "volume": 91.0}, {"date": "2015-07-06", "close": 24.0, "volume": 39.0}, {"date": "2015-07-13", "close": 24.0, "volume": 81.0}, {"date": "2015-07-20", "close": 23.3, "volume": 200.0}, {"date": "2015-07-28", "close": 22.74, "volume": 94.0}, {"date": "2015-08-03", "close": 22.6, "volume": 505.0}, {"date": "2015-08-11", "close": 21.6, "volume": 87.0}, {"date": "2015-08-12", "close": 19.2, "volume": 470.0}, {"date": "2015-08-13", "close": 19.2, "volume": 30.0}, {"date": "2015-08-18", "close": 18.9, "volume": 30.0}, {"date": "2015-08-19", "close": 18.1, "volume": 434.0}, {"date": "2015-08-20", "close": 18.2, "volume": 1029.0}, {"date": "2015-08-24", "close": 16.0, "volume": 2383.0}, {"date": "2015-08-25", "close": 17.15, "volume": 304.0}, {"date": "2015-08-26", "close": 17.15, "volume": 87.0}, {"date": "2015-08-31", "close": 18.2, "volume": 220.0}, {"date": "2015-09-02", "close": 18.2, "volume": 300.0}, {"date": "2015-09-15", "close": 18.0, "volume": 892.0}, {"date": "2015-09-29", "close": 18.0, "volume": 6.0}, {"date": "2015-09-30", "close": 18.0, "volume": 22.0}, {"date": "2015-10-01", "close": 18.0, "volume": 1978.0}, {"date": "2015-10-08", "close": 17.9, "volume": 21.0}, {"date": "2015-10-16", "close": 17.9, "volume": 2781.0}, {"date": "2015-10-29", "close": 18.0, "volume": 12.0}, {"date": "2015-10-30", "close": 18.0, "volume": 200.0}, {"date": "2015-11-02", "close": 18.8, "volume": 100.0}, {"date": "2015-11-23", "close": 18.8, "volume": 225.0}, {"date": "2015-11-25", "close": 18.85, "volume": 1300.0}, {"date": "2015-12-04", "close": 19.5, "volume": 3000.0}, {"date": "2016-01-06", "close": 20.0, "volume": 150.0}, {"date": "2016-01-11", "close": 20.0, "volume": 5.0}, {"date": "2016-01-18", "close": 20.0, "volume": 35.0}, {"date": "2016-01-19", "close": 19.5, "volume": 500.0}, {"date": "2016-01-20", "close": 20.0, "volume": 30.0}, {"date": "2016-02-03", "close": 18.5, "volume": 170.0}, {"date": "2016-02-04", "close": 18.5, "volume": 130.0}, {"date": "2016-02-15", "close": 18.4, "volume": 40.0}, {"date": "2016-02-29", "close": 18.0, "volume": 30.0}, {"date": "2016-03-03", "close": 18.0, "volume": 28.0}, {"date": "2016-03-18", "close": 16.05, "volume": 1500.0}, {"date": "2016-03-21", "close": 16.71, "volume": 175.0}, {"date": "2016-04-01", "close": 16.71, "volume": 55.0}, {"date": "2016-04-06", "close": 17.0, "volume": 90.0}, {"date": "2016-04-11", "close": 16.9, "volume": 30.0}, {"date": "2016-04-14", "close": 15.75, "volume": 100.0}, {"date": "2016-04-29", "close": 15.25, "volume": 2511.0}, {"date": "2016-05-02", "close": 15.53, "volume": 270.0}, {"date": "2016-05-30", "close": 18.0, "volume": 50.0}, {"date": "2016-05-31", "close": 15.85, "volume": 470.0}, {"date": "2016-06-08", "close": 16.0, "volume": 1539.0}, {"date": "2016-06-20", "close": 16.6, "volume": 268.0}, {"date": "2016-06-21", "close": 16.5, "volume": 690.0}, {"date": "2016-06-22", "close": 16.6, "volume": 2.0}, {"date": "2016-06-23", "close": 16.6, "volume": 1.0}, {"date": "2016-06-24", "close": 16.5, "volume": 10.0}, {"date": "2016-06-27", "close": 16.0, "volume": 234.0}, {"date": "2016-06-29", "close": 16.9, "volume": 811.0}, {"date": "2016-06-30", "close": 16.95, "volume": 392.0}, {"date": "2016-07-21", "close": 16.98, "volume": 9.0}, {"date": "2016-07-22", "close": 16.5, "volume": 388.0}, {"date": "2016-07-25", "close": 18.0, "volume": 28.0}, {"date": "2016-08-09", "close": 17.0, "volume": 82.0}, {"date": "2016-08-11", "close": 16.2, "volume": 418.0}, {"date": "2016-08-12", "close": 17.5, "volume": 546.0}, {"date": "2016-08-17", "close": 17.5, "volume": 209.0}, {"date": "2016-08-18", "close": 17.5, "volume": 2.0}, {"date": "2016-08-24", "close": 16.8, "volume": 903.0}, {"date": "2016-08-25", "close": 16.8, "volume": 1.0}, {"date": "2016-08-26", "close": 17.5, "volume": 386.0}, {"date": "2016-09-02", "close": 17.5, "volume": 40.0}, {"date": "2016-09-15", "close": 16.5, "volume": 50.0}, {"date": "2016-09-19", "close": 16.0, "volume": 104.0}, {"date": "2016-09-20", "close": 16.0, "volume": 2.0}, {"date": "2016-09-21", "close": 17.0, "volume": 1835.0}, {"date": "2016-09-22", "close": 15.9, "volume": 1619.0}, {"date": "2016-09-23", "close": 15.9, "volume": 490.0}, {"date": "2016-10-10", "close": 15.9, "volume": 544.0}, {"date": "2016-10-11", "close": 16.0, "volume": 500.0}, {"date": "2016-10-12", "close": 16.9, "volume": 1000.0}, {"date": "2016-10-14", "close": 23.0, "volume": 1185.0}, {"date": "2016-10-17", "close": 22.5, "volume": 921.0}, {"date": "2016-10-18", "close": 22.5, "volume": 377.0}, {"date": "2016-10-19", "close": 22.5, "volume": 705.0}, {"date": "2016-11-02", "close": 22.5, "volume": 250.0}, {"date": "2016-11-03", "close": 22.5, "volume": 20.0}, {"date": "2016-12-01", "close": 22.0, "volume": 180.0}, {"date": "2017-01-11", "close": 22.0, "volume": 3000.0}, {"date": "2017-01-17", "close": 21.0, "volume": 107.0}, {"date": "2017-01-23", "close": 21.0, "volume": 100.0}, {"date": "2017-02-15", "close": 22.0, "volume": 75.0}, {"date": "2017-03-06", "close": 21.99, "volume": 1.0}, {"date": "2017-03-14", "close": 21.99, "volume": 320.0}, {"date": "2017-03-16", "close": 22.0, "volume": 300.0}, {"date": "2017-04-19", "close": 23.0, "volume": 1.0}, {"date": "2017-04-20", "close": 23.0, "volume": 999.0}, {"date": "2017-04-21", "close": 23.0, "volume": 4.0}, {"date": "2017-04-24", "close": 23.0, "volume": 118.0}, {"date": "2017-04-26", "close": 22.0, "volume": 20.0}, {"date": "2017-05-17", "close": 22.02, "volume": 1400.0}, {"date": "2017-05-19", "close": 22.73, "volume": 13.0}, {"date": "2017-05-24", "close": 22.75, "volume": 1250.0}, {"date": "2017-07-12", "close": 22.5, "volume": 25.0}, {"date": "2017-07-26", "close": 22.5, "volume": 2471.0}, {"date": "2017-09-27", "close": 21.0, "volume": 40.0}, {"date": "2017-11-07", "close": 18.25, "volume": 570.0}, {"date": "2017-11-14", "close": 18.5, "volume": 3450.0}, {"date": "2017-11-15", "close": 18.5, "volume": 2.0}, {"date": "2017-11-16", "close": 18.5, "volume": 3.0}, {"date": "2017-11-27", "close": 18.45, "volume": 32.0}, {"date": "2017-12-05", "close": 18.45, "volume": 256.0}, {"date": "2017-12-06", "close": 18.45, "volume": 1.0}, {"date": "2017-12-12", "close": 18.45, "volume": 90.0}, {"date": "2017-12-15", "close": 17.5, "volume": 1812.0}, {"date": "2017-12-18", "close": 17.0, "volume": 25.0}, {"date": "2017-12-27", "close": 17.0, "volume": 90.0}, {"date": "2017-12-28", "close": 17.86, "volume": 30.0}, {"date": "2017-12-29", "close": 17.32, "volume": 1017.0}, {"date": "2018-01-03", "close": 17.9, "volume": 88.0}, {"date": "2018-01-05", "close": 17.9, "volume": 24.0}, {"date": "2018-01-08", "close": 18.01, "volume": 6.0}, {"date": "2018-01-16", "close": 17.2, "volume": 75.0}, {"date": "2018-01-17", "close": 17.07, "volume": 334.0}, {"date": "2018-01-18", "close": 17.0, "volume": 1600.0}, {"date": "2018-01-19", "close": 16.75, "volume": 2943.0}, {"date": "2018-02-07", "close": 16.9, "volume": 72.0}, {"date": "2018-02-09", "close": 16.9, "volume": 746.0}, {"date": "2018-02-13", "close": 16.9, "volume": 56.0}, {"date": "2018-02-14", "close": 16.9, "volume": 100.0}, {"date": "2018-02-15", "close": 16.87, "volume": 212.0}, {"date": "2018-02-16", "close": 17.8, "volume": 30.0}, {"date": "2018-02-20", "close": 17.8, "volume": 244.0}, {"date": "2018-02-23", "close": 17.8, "volume": 100.0}, {"date": "2018-03-15", "close": 18.5, "volume": 49.0}, {"date": "2018-03-16", "close": 18.5, "volume": 1.0}, {"date": "2018-03-19", "close": 18.75, "volume": 7.0}, {"date": "2018-03-23", "close": 18.5, "volume": 2979.0}, {"date": "2018-03-26", "close": 18.5, "volume": 300.0}, {"date": "2018-04-05", "close": 18.55, "volume": 503.0}, {"date": "2018-04-19", "close": 18.5, "volume": 1200.0}, {"date": "2018-04-20", "close": 18.5, "volume": 1.0}, {"date": "2018-05-04", "close": 18.5, "volume": 202.0}, {"date": "2018-05-07", "close": 18.49, "volume": 12.0}, {"date": "2018-05-08", "close": 18.49, "volume": 2.0}, {"date": "2018-05-10", "close": 18.5, "volume": 70.0}, {"date": "2018-05-11", "close": 18.5, "volume": 1270.0}, {"date": "2018-05-14", "close": 18.5, "volume": 280.0}, {"date": "2018-05-25", "close": 18.5, "volume": 500.0}, {"date": "2018-05-31", "close": 18.01, "volume": 129.0}, {"date": "2018-06-04", "close": 18.5, "volume": 1045.0}, {"date": "2018-06-15", "close": 18.5, "volume": 63.0}, {"date": "2018-06-19", "close": 18.5, "volume": 949.0}, {"date": "2018-07-20", "close": 18.89, "volume": 6006.0}, {"date": "2018-07-25", "close": 18.95, "volume": 500.0}, {"date": "2018-07-26", "close": 18.9, "volume": 600.0}, {"date": "2018-07-31", "close": 19.5, "volume": 13.0}, {"date": "2018-08-02", "close": 19.5, "volume": 587.0}, {"date": "2018-08-03", "close": 19.5, "volume": 50.0}, {"date": "2018-08-07", "close": 19.5, "volume": 32.0}, {"date": "2018-08-08", "close": 19.5, "volume": 1.0}, {"date": "2018-08-09", "close": 19.5, "volume": 17.0}, {"date": "2018-08-20", "close": 19.5, "volume": 1381.0}, {"date": "2018-08-22", "close": 19.5, "volume": 2574.0}, {"date": "2018-08-30", "close": 19.5, "volume": 100.0}, {"date": "2018-10-02", "close": 19.7, "volume": 250.0}, {"date": "2018-10-03", "close": 19.7, "volume": 3.0}, {"date": "2018-10-19", "close": 19.7, "volume": 118.0}, {"date": "2018-11-08", "close": 19.7, "volume": 79.0}, {"date": "2018-11-09", "close": 19.7, "volume": 80.0}, {"date": "2018-11-14", "close": 18.7, "volume": 100.0}, {"date": "2018-11-16", "close": 18.7, "volume": 2.0}, {"date": "2019-01-22", "close": 17.0, "volume": 40.0}, {"date": "2019-01-25", "close": 15.6, "volume": 420.0}, {"date": "2019-01-29", "close": 15.8, "volume": 160.0}, {"date": "2019-02-04", "close": 15.8, "volume": 20.0}, {"date": "2019-02-12", "close": 15.8, "volume": 3620.0}, {"date": "2019-02-13", "close": 15.8, "volume": 53.0}, {"date": "2019-04-18", "close": 17.7, "volume": 3070.0}, {"date": "2019-04-23", "close": 17.7, "volume": 740.0}, {"date": "2019-04-24", "close": 17.7, "volume": 1.0}, {"date": "2019-04-30", "close": 17.7, "volume": 450.0}, {"date": "2019-05-24", "close": 17.0, "volume": 48.0}, {"date": "2019-06-12", "close": 15.91, "volume": 2448.0}, {"date": "2019-06-14", "close": 15.9, "volume": 77.0}, {"date": "2019-06-27", "close": 15.9, "volume": 64.0}, {"date": "2019-07-30", "close": 15.91, "volume": 40.0}, {"date": "2019-08-02", "close": 15.91, "volume": 1.0}, {"date": "2019-08-26", "close": 15.5, "volume": 59.0}, {"date": "2019-08-27", "close": 15.5, "volume": 160.0}, {"date": "2019-08-29", "close": 15.5, "volume": 20.0}, {"date": "2019-09-03", "close": 15.5, "volume": 20.0}, {"date": "2019-10-18", "close": 14.4, "volume": 65.0}, {"date": "2019-10-21", "close": 13.0, "volume": 256.0}, {"date": "2019-10-22", "close": 13.0, "volume": 223.0}, {"date": "2019-11-01", "close": 13.0, "volume": 128.0}, {"date": "2019-11-04", "close": 13.0, "volume": 120.0}, {"date": "2019-12-06", "close": 13.25, "volume": 2342.0}, {"date": "2019-12-16", "close": 12.95, "volume": 3501.0}, {"date": "2019-12-17", "close": 12.5, "volume": 826.0}, {"date": "2019-12-18", "close": 12.5, "volume": 319.0}, {"date": "2020-01-06", "close": 12.5, "volume": 175.0}, {"date": "2020-01-07", "close": 12.5, "volume": 200.0}, {"date": "2020-01-08", "close": 12.5, "volume": 80.0}, {"date": "2020-01-14", "close": 12.5, "volume": 50.0}, {"date": "2020-01-22", "close": 12.5, "volume": 495.0}, {"date": "2020-02-04", "close": 12.68, "volume": 1.0}, {"date": "2020-02-07", "close": 12.8, "volume": 330.0}, {"date": "2020-03-02", "close": 12.0, "volume": 1888.0}, {"date": "2020-03-20", "close": 10.1, "volume": 854.0}, {"date": "2020-03-23", "close": 10.1, "volume": 80.0}, {"date": "2020-03-24", "close": 10.0, "volume": 123.0}, {"date": "2020-04-07", "close": 9.5, "volume": 381.0}, {"date": "2020-04-16", "close": 9.9, "volume": 500.0}, {"date": "2020-04-21", "close": 10.0, "volume": 150.0}, {"date": "2020-05-12", "close": 9.9, "volume": 70.0}, {"date": "2020-05-13", "close": 9.0, "volume": 230.0}, {"date": "2020-05-27", "close": 9.5, "volume": 50.0}, {"date": "2020-05-28", "close": 9.5, "volume": 100.0}, {"date": "2020-06-12", "close": 9.9, "volume": 370.0}, {"date": "2020-06-16", "close": 9.6, "volume": 250.0}, {"date": "2020-06-17", "close": 9.76, "volume": 160.0}, {"date": "2020-06-23", "close": 9.75, "volume": 150.0}, {"date": "2020-06-24", "close": 9.75, "volume": 3.0}, {"date": "2020-06-25", "close": 9.75, "volume": 64.0}, {"date": "2020-07-08", "close": 9.56, "volume": 3.0}, {"date": "2020-07-10", "close": 9.65, "volume": 20.0}, {"date": "2020-08-11", "close": 9.58, "volume": 1000.0}, {"date": "2020-08-12", "close": 9.55, "volume": 1050.0}, {"date": "2020-08-13", "close": 9.6, "volume": 577.0}, {"date": "2020-09-01", "close": 9.6, "volume": 1000.0}, {"date": "2020-09-04", "close": 9.9, "volume": 10.0}, {"date": "2020-09-08", "close": 9.9, "volume": 290.0}, {"date": "2020-09-11", "close": 9.91, "volume": 51.0}, {"date": "2020-09-15", "close": 9.91, "volume": 52.0}, {"date": "2020-09-16", "close": 9.91, "volume": 350.0}, {"date": "2020-09-17", "close": 9.8, "volume": 206.0}, {"date": "2020-09-18", "close": 9.91, "volume": 10.0}, {"date": "2020-09-22", "close": 9.6, "volume": 206.0}, {"date": "2020-09-23", "close": 9.6, "volume": 86.0}, {"date": "2020-09-28", "close": 9.6, "volume": 1577.0}, {"date": "2020-09-30", "close": 9.6, "volume": 233.0}, {"date": "2020-10-09", "close": 9.5, "volume": 817.0}, {"date": "2020-10-12", "close": 9.5, "volume": 86.0}, {"date": "2020-10-27", "close": 9.5, "volume": 350.0}, {"date": "2020-10-29", "close": 9.65, "volume": 1597.0}, {"date": "2020-12-07", "close": 9.5, "volume": 1.0}, {"date": "2020-12-30", "close": 9.85, "volume": 70.0}, {"date": "2021-01-04", "close": 9.91, "volume": 201.0}, {"date": "2021-01-05", "close": 9.91, "volume": 51.0}, {"date": "2021-01-07", "close": 9.91, "volume": 200.0}, {"date": "2021-01-11", "close": 9.91, "volume": 120.0}, {"date": "2021-01-13", "close": 9.5, "volume": 307.0}, {"date": "2021-01-19", "close": 9.55, "volume": 101.0}, {"date": "2021-02-05", "close": 9.75, "volume": 730.0}, {"date": "2021-02-10", "close": 9.75, "volume": 1000.0}, {"date": "2021-02-12", "close": 9.6, "volume": 206.0}, {"date": "2021-02-16", "close": 9.5, "volume": 86.0}, {"date": "2021-03-17", "close": 9.45, "volume": 153.0}, {"date": "2021-03-19", "close": 9.3, "volume": 51.0}, {"date": "2021-03-23", "close": 9.35, "volume": 163.0}, {"date": "2021-03-24", "close": 9.32, "volume": 1500.0}, {"date": "2021-03-26", "close": 9.0, "volume": 1254.0}, {"date": "2021-03-29", "close": 9.0, "volume": 17.0}, {"date": "2021-04-01", "close": 9.35, "volume": 106.0}, {"date": "2021-04-07", "close": 9.3, "volume": 65.0}, {"date": "2021-04-08", "close": 9.08, "volume": 1000.0}, {"date": "2021-04-13", "close": 9.35, "volume": 60.0}, {"date": "2021-04-14", "close": 9.35, "volume": 107.0}, {"date": "2021-04-15", "close": 9.35, "volume": 3058.0}, {"date": "2021-04-16", "close": 9.35, "volume": 37.0}, {"date": "2021-04-19", "close": 9.0, "volume": 3354.0}, {"date": "2021-04-21", "close": 9.25, "volume": 715.0}, {"date": "2021-04-22", "close": 9.45, "volume": 4295.0}, {"date": "2021-04-23", "close": 9.0, "volume": 232.0}, {"date": "2021-04-28", "close": 9.4, "volume": 532.0}, {"date": "2021-04-29", "close": 9.4, "volume": 40.0}, {"date": "2021-04-30", "close": 9.45, "volume": 200.0}, {"date": "2021-05-03", "close": 9.4, "volume": 176.0}, {"date": "2021-05-04", "close": 9.43, "volume": 130.0}, {"date": "2021-05-05", "close": 9.5, "volume": 160.0}, {"date": "2021-05-10", "close": 9.45, "volume": 500.0}, {"date": "2021-05-12", "close": 9.45, "volume": 200.0}, {"date": "2021-05-17", "close": 9.22, "volume": 355.0}, {"date": "2021-05-18", "close": 9.0, "volume": 3175.0}, {"date": "2021-05-26", "close": 8.8, "volume": 615.0}, {"date": "2021-05-28", "close": 8.8, "volume": 1000.0}, {"date": "2021-06-01", "close": 9.45, "volume": 1044.0}, {"date": "2021-06-02", "close": 9.3, "volume": 1685.0}, {"date": "2021-06-04", "close": 9.51, "volume": 2080.0}, {"date": "2021-06-07", "close": 9.6, "volume": 514.0}, {"date": "2021-06-09", "close": 9.52, "volume": 324.0}, {"date": "2021-06-10", "close": 9.52, "volume": 391.0}, {"date": "2021-06-18", "close": 9.15, "volume": 5077.0}, {"date": "2021-06-25", "close": 10.0, "volume": 2812.0}, {"date": "2021-06-30", "close": 9.68, "volume": 1275.0}, {"date": "2021-07-09", "close": 9.67, "volume": 307.0}, {"date": "2021-07-23", "close": 9.78, "volume": 1165.0}, {"date": "2021-07-27", "close": 9.5, "volume": 40.0}, {"date": "2021-08-05", "close": 9.5, "volume": 2000.0}, {"date": "2021-08-17", "close": 9.55, "volume": 3.0}, {"date": "2021-08-23", "close": 9.9, "volume": 197.0}, {"date": "2021-08-24", "close": 9.5, "volume": 110.0}, {"date": "2021-08-27", "close": 9.5, "volume": 1185.0}, {"date": "2021-09-06", "close": 9.8, "volume": 200.0}, {"date": "2021-09-09", "close": 10.0, "volume": 2000.0}, {"date": "2021-09-17", "close": 9.7, "volume": 1539.0}, {"date": "2021-09-23", "close": 9.5, "volume": 5990.0}, {"date": "2021-10-18", "close": 9.0, "volume": 198.0}, {"date": "2021-10-20", "close": 9.15, "volume": 5.0}, {"date": "2021-10-21", "close": 9.15, "volume": 296.0}, {"date": "2021-10-22", "close": 9.15, "volume": 2119.0}, {"date": "2021-10-26", "close": 9.0, "volume": 1650.0}, {"date": "2021-11-03", "close": 9.0, "volume": 1.0}, {"date": "2021-11-08", "close": 9.0, "volume": 60.0}, {"date": "2021-11-10", "close": 9.0, "volume": 269.0}, {"date": "2021-12-06", "close": 9.0, "volume": 51.0}, {"date": "2021-12-13", "close": 9.01, "volume": 700.0}, {"date": "2021-12-15", "close": 9.21, "volume": 2179.0}, {"date": "2021-12-16", "close": 10.0, "volume": 111.0}, {"date": "2022-01-10", "close": 10.02, "volume": 6.0}, {"date": "2022-01-11", "close": 10.01, "volume": 205.0}, {"date": "2022-01-18", "close": 9.34, "volume": 1.0}, {"date": "2022-01-21", "close": 9.3, "volume": 1000.0}, {"date": "2022-01-24", "close": 9.29, "volume": 1.0}, {"date": "2022-01-27", "close": 9.3, "volume": 111.0}, {"date": "2022-02-11", "close": 9.32, "volume": 30.0}, {"date": "2022-02-24", "close": 9.41, "volume": 3900.0}, {"date": "2022-03-15", "close": 9.99, "volume": 2003.0}, {"date": "2022-03-16", "close": 9.99, "volume": 241.0}, {"date": "2022-03-17", "close": 9.99, "volume": 104.0}, {"date": "2022-03-25", "close": 10.09, "volume": 61.0}, {"date": "2022-04-04", "close": 10.3, "volume": 769.0}, {"date": "2022-04-28", "close": 10.92, "volume": 266.0}, {"date": "2022-04-29", "close": 11.0, "volume": 1.0}, {"date": "2022-05-06", "close": 11.0, "volume": 1796.0}, {"date": "2022-05-11", "close": 10.5, "volume": 300.0}, {"date": "2022-05-17", "close": 11.1, "volume": 3930.0}, {"date": "2022-05-20", "close": 12.0, "volume": 2183.0}, {"date": "2022-05-23", "close": 12.1, "volume": 832.0}, {"date": "2022-06-02", "close": 12.0, "volume": 4112.0}, {"date": "2022-06-06", "close": 12.0, "volume": 2062.0}, {"date": "2022-06-07", "close": 12.08, "volume": 1000.0}, {"date": "2022-06-08", "close": 12.08, "volume": 586.0}, {"date": "2022-06-14", "close": 12.9, "volume": 100.0}, {"date": "2022-06-20", "close": 12.0, "volume": 100.0}, {"date": "2022-06-24", "close": 12.0, "volume": 2125.0}, {"date": "2022-07-01", "close": 12.0, "volume": 300.0}, {"date": "2022-07-05", "close": 12.02, "volume": 185.0}, {"date": "2022-07-19", "close": 11.8, "volume": 160.0}, {"date": "2022-08-08", "close": 12.15, "volume": 68.0}, {"date": "2022-08-29", "close": 11.5, "volume": 1002.0}, {"date": "2022-09-12", "close": 11.0, "volume": 35.0}, {"date": "2022-09-13", "close": 11.0, "volume": 249.0}, {"date": "2022-09-20", "close": 10.5, "volume": 2031.0}, {"date": "2022-09-23", "close": 10.1, "volume": 6783.0}, {"date": "2022-10-05", "close": 10.5, "volume": 28.0}, {"date": "2022-10-10", "close": 10.5, "volume": 2.0}, {"date": "2022-11-22", "close": 10.5, "volume": 307.0}, {"date": "2022-12-20", "close": 10.5, "volume": 103.0}, {"date": "2022-12-21", "close": 10.5, "volume": 345.0}, {"date": "2022-12-22", "close": 10.5, "volume": 741.0}, {"date": "2022-12-23", "close": 10.5, "volume": 3503.0}, {"date": "2023-01-10", "close": 10.5, "volume": 583.0}, {"date": "2023-01-12", "close": 10.5, "volume": 95.0}, {"date": "2023-01-13", "close": 10.48, "volume": 3.0}, {"date": "2023-03-01", "close": 9.0, "volume": 700.0}, {"date": "2023-03-07", "close": 9.07, "volume": 1108.0}, {"date": "2023-06-08", "close": 9.75, "volume": 918.0}, {"date": "2023-06-30", "close": 11.5, "volume": 1412.0}, {"date": "2023-07-03", "close": 12.0, "volume": 3074.0}, {"date": "2023-07-04", "close": 12.0, "volume": 1001.0}, {"date": "2023-07-05", "close": 11.71, "volume": 67.0}, {"date": "2023-07-06", "close": 11.7, "volume": 10.0}, {"date": "2023-07-11", "close": 11.7, "volume": 53.0}, {"date": "2023-07-13", "close": 12.53, "volume": 186.0}, {"date": "2023-07-21", "close": 12.53, "volume": 535.0}, {"date": "2023-07-25", "close": 13.0, "volume": 73.0}, {"date": "2023-07-26", "close": 13.0, "volume": 1.0}, {"date": "2023-07-28", "close": 13.0, "volume": 91.0}, {"date": "2023-08-03", "close": 12.53, "volume": 152.0}, {"date": "2023-08-09", "close": 11.7, "volume": 59.0}, {"date": "2023-08-14", "close": 11.7, "volume": 3.0}, {"date": "2023-09-06", "close": 11.72, "volume": 1.0}, {"date": "2023-09-14", "close": 12.2, "volume": 5250.0}, {"date": "2023-09-19", "close": 12.2, "volume": 9.0}, {"date": "2023-09-21", "close": 12.2, "volume": 7.0}, {"date": "2023-09-25", "close": 12.22, "volume": 258.0}, {"date": "2023-10-09", "close": 12.22, "volume": 217.0}, {"date": "2023-11-09", "close": 12.3, "volume": 256.0}, {"date": "2023-11-30", "close": 12.55, "volume": 507.0}, {"date": "2023-12-07", "close": 12.51, "volume": 1320.0}, {"date": "2023-12-08", "close": 12.5, "volume": 360.0}, {"date": "2023-12-11", "close": 12.49, "volume": 2080.0}, {"date": "2023-12-13", "close": 12.5, "volume": 70.0}, {"date": "2024-01-16", "close": 12.51, "volume": 1044.0}, {"date": "2024-01-29", "close": 12.51, "volume": 700.0}, {"date": "2024-01-30", "close": 12.75, "volume": 2166.0}, {"date": "2024-01-31", "close": 12.75, "volume": 2834.0}, {"date": "2024-02-01", "close": 12.75, "volume": 248.0}, {"date": "2024-02-07", "close": 12.75, "volume": 800.0}, {"date": "2024-02-13", "close": 13.0, "volume": 200.0}, {"date": "2024-03-08", "close": 12.75, "volume": 4188.0}, {"date": "2024-03-20", "close": 13.5, "volume": 229.0}, {"date": "2024-03-21", "close": 13.52, "volume": 639.0}, {"date": "2024-03-22", "close": 13.52, "volume": 1279.0}, {"date": "2024-03-25", "close": 13.59, "volume": 45.0}, {"date": "2024-04-12", "close": 14.0, "volume": 400.0}, {"date": "2024-04-15", "close": 14.5, "volume": 500.0}, {"date": "2024-04-16", "close": 14.5, "volume": 1993.0}, {"date": "2024-04-17", "close": 14.5, "volume": 7.0}, {"date": "2024-04-18", "close": 15.25, "volume": 1897.0}, {"date": "2024-04-22", "close": 16.3, "volume": 898.0}, {"date": "2024-04-23", "close": 16.5, "volume": 369.0}, {"date": "2024-04-29", "close": 16.6, "volume": 300.0}, {"date": "2024-05-06", "close": 16.63, "volume": 5.0}, {"date": "2024-05-09", "close": 16.2, "volume": 3.0}, {"date": "2024-05-10", "close": 16.2, "volume": 1.0}, {"date": "2024-05-14", "close": 16.2, "volume": 1.0}, {"date": "2024-05-16", "close": 16.2, "volume": 1.0}, {"date": "2024-05-17", "close": 16.2, "volume": 1.0}, {"date": "2024-05-23", "close": 16.2, "volume": 1.0}, {"date": "2024-05-24", "close": 16.2, "volume": 1.0}, {"date": "2024-05-27", "close": 16.2, "volume": 1.0}, {"date": "2024-05-30", "close": 16.1, "volume": 1.0}, {"date": "2024-05-31", "close": 15.65, "volume": 301.0}, {"date": "2024-06-04", "close": 15.55, "volume": 1.0}, {"date": "2024-06-06", "close": 15.0, "volume": 1.0}, {"date": "2024-06-07", "close": 15.0, "volume": 136.0}, {"date": "2024-06-13", "close": 15.0, "volume": 67.0}, {"date": "2024-06-14", "close": 15.0, "volume": 1.0}, {"date": "2024-06-20", "close": 15.0, "volume": 1.0}, {"date": "2024-06-21", "close": 14.0, "volume": 8031.0}, {"date": "2024-06-27", "close": 13.7, "volume": 251.0}, {"date": "2024-06-28", "close": 14.0, "volume": 2812.0}, {"date": "2024-07-01", "close": 14.0, "volume": 55.0}, {"date": "2024-07-02", "close": 14.5, "volume": 2404.0}, {"date": "2024-07-09", "close": 14.5, "volume": 1.0}, {"date": "2024-07-11", "close": 14.5, "volume": 39.0}, {"date": "2024-07-15", "close": 14.64, "volume": 6.0}, {"date": "2024-07-17", "close": 14.4, "volume": 4.0}, {"date": "2024-07-18", "close": 14.4, "volume": 173.0}, {"date": "2024-07-24", "close": 15.1, "volume": 79.0}, {"date": "2024-07-25", "close": 14.7, "volume": 256.0}, {"date": "2024-07-30", "close": 14.75, "volume": 331.0}, {"date": "2024-08-01", "close": 14.75, "volume": 1.0}, {"date": "2024-08-02", "close": 14.75, "volume": 36.0}, {"date": "2024-08-05", "close": 14.0, "volume": 241.0}, {"date": "2024-08-08", "close": 14.0, "volume": 1.0}, {"date": "2024-08-09", "close": 14.0, "volume": 329.0}, {"date": "2024-08-13", "close": 14.0, "volume": 123.0}, {"date": "2024-08-28", "close": 14.0, "volume": 1.0}, {"date": "2024-08-29", "close": 14.0, "volume": 1.0}, {"date": "2024-08-30", "close": 14.0, "volume": 1.0}, {"date": "2024-09-05", "close": 14.0, "volume": 2197.0}, {"date": "2024-09-06", "close": 14.0, "volume": 1.0}, {"date": "2024-09-12", "close": 14.0, "volume": 1.0}, {"date": "2024-09-13", "close": 14.0, "volume": 1.0}, {"date": "2024-09-17", "close": 13.75, "volume": 2337.0}, {"date": "2024-09-23", "close": 13.85, "volume": 1.0}, {"date": "2024-09-26", "close": 13.85, "volume": 1555.0}, {"date": "2024-10-01", "close": 13.85, "volume": 1.0}, {"date": "2024-10-02", "close": 14.0, "volume": 34.0}, {"date": "2024-10-03", "close": 14.0, "volume": 224.0}, {"date": "2024-10-11", "close": 14.0, "volume": 2.0}, {"date": "2024-10-15", "close": 14.0, "volume": 228.0}, {"date": "2024-10-16", "close": 14.0, "volume": 445.0}, {"date": "2024-11-04", "close": 14.0, "volume": 2278.0}, {"date": "2024-11-05", "close": 14.0, "volume": 1000.0}, {"date": "2024-11-08", "close": 14.0, "volume": 300.0}, {"date": "2024-11-11", "close": 14.0, "volume": 20.0}, {"date": "2024-11-14", "close": 13.85, "volume": 1077.0}, {"date": "2024-11-15", "close": 13.8, "volume": 1200.0}, {"date": "2024-11-25", "close": 13.8, "volume": 1.0}, {"date": "2024-11-26", "close": 13.8, "volume": 199.0}, {"date": "2024-11-29", "close": 13.9, "volume": 2.0}, {"date": "2024-12-05", "close": 13.9, "volume": 1.0}, {"date": "2024-12-06", "close": 13.9, "volume": 1.0}, {"date": "2024-12-09", "close": 13.8, "volume": 100.0}, {"date": "2024-12-30", "close": 13.8, "volume": 1.0}, {"date": "2025-01-06", "close": 13.65, "volume": 191.0}, {"date": "2025-01-16", "close": 13.65, "volume": 2.0}, {"date": "2025-01-20", "close": 13.9, "volume": 109.0}, {"date": "2025-01-22", "close": 13.9, "volume": 1.0}, {"date": "2025-01-23", "close": 13.9, "volume": 1.0}, {"date": "2025-01-24", "close": 13.9, "volume": 1.0}, {"date": "2025-01-30", "close": 13.9, "volume": 1.0}, {"date": "2025-01-31", "close": 13.9, "volume": 1.0}, {"date": "2025-02-03", "close": 13.9, "volume": 11.0}, {"date": "2025-02-06", "close": 13.9, "volume": 390.0}, {"date": "2025-02-12", "close": 13.9, "volume": 1.0}, {"date": "2025-02-13", "close": 13.9, "volume": 1.0}, {"date": "2025-02-14", "close": 13.9, "volume": 1.0}, {"date": "2025-02-20", "close": 13.9, "volume": 1.0}, {"date": "2025-02-21", "close": 13.9, "volume": 1.0}, {"date": "2025-02-27", "close": 13.9, "volume": 1.0}, {"date": "2025-02-28", "close": 13.9, "volume": 71.0}, {"date": "2025-03-06", "close": 13.9, "volume": 1.0}, {"date": "2025-03-07", "close": 13.89, "volume": 1.0}, {"date": "2025-03-10", "close": 13.89, "volume": 40.0}, {"date": "2025-03-13", "close": 13.89, "volume": 1.0}, {"date": "2025-03-14", "close": 13.89, "volume": 5.0}, {"date": "2025-03-17", "close": 13.89, "volume": 1.0}, {"date": "2025-03-20", "close": 13.88, "volume": 1.0}, {"date": "2025-03-21", "close": 13.88, "volume": 1.0}, {"date": "2025-03-27", "close": 13.87, "volume": 1.0}, {"date": "2025-03-28", "close": 13.86, "volume": 1.0}, {"date": "2025-03-31", "close": 13.85, "volume": 300.0}, {"date": "2025-04-03", "close": 13.79, "volume": 1.0}, {"date": "2025-04-04", "close": 13.76, "volume": 1.0}, {"date": "2025-04-07", "close": 13.76, "volume": 3.0}, {"date": "2025-04-10", "close": 13.73, "volume": 1.0}, {"date": "2025-04-11", "close": 13.57, "volume": 2.0}, {"date": "2025-04-15", "close": 13.6, "volume": 55.0}, {"date": "2025-04-17", "close": 13.59, "volume": 1.0}, {"date": "2025-04-22", "close": 13.5, "volume": 1.0}, {"date": "2025-04-29", "close": 13.5, "volume": 281.0}, {"date": "2025-05-26", "close": 13.52, "volume": 103.0}, {"date": "2025-05-27", "close": 13.52, "volume": 2.0}, {"date": "2025-05-29", "close": 13.52, "volume": 1.0}, {"date": "2025-05-30", "close": 13.52, "volume": 1.0}, {"date": "2025-06-06", "close": 14.69, "volume": 490.0}, {"date": "2025-06-10", "close": 14.69, "volume": 793.0}, {"date": "2025-06-18", "close": 15.0, "volume": 41.0}, {"date": "2025-06-20", "close": 15.0, "volume": 1.0}, {"date": "2025-06-23", "close": 14.99, "volume": 1.0}, {"date": "2025-06-26", "close": 14.99, "volume": 1.0}, {"date": "2025-06-27", "close": 14.69, "volume": 1.0}, {"date": "2025-07-03", "close": 14.69, "volume": 1.0}, {"date": "2025-07-04", "close": 14.69, "volume": 1.0}, {"date": "2025-07-09", "close": 14.69, "volume": 35.0}, {"date": "2025-07-10", "close": 14.65, "volume": 1.0}, {"date": "2025-07-11", "close": 14.68, "volume": 1.0}, {"date": "2025-07-15", "close": 15.0, "volume": 594.0}, {"date": "2025-07-17", "close": 14.97, "volume": 1.0}, {"date": "2025-07-18", "close": 14.97, "volume": 1.0}, {"date": "2025-07-23", "close": 14.97, "volume": 106.0}, {"date": "2025-07-24", "close": 14.97, "volume": 1.0}, {"date": "2025-07-25", "close": 14.97, "volume": 2.0}, {"date": "2025-07-31", "close": 14.97, "volume": 1.0}, {"date": "2025-08-01", "close": 14.0, "volume": 42.0}, {"date": "2025-08-04", "close": 13.9, "volume": 70.0}, {"date": "2025-08-21", "close": 13.9, "volume": 1.0}, {"date": "2025-08-22", "close": 13.9, "volume": 1.0}, {"date": "2025-08-25", "close": 13.9, "volume": 607.0}, {"date": "2025-08-28", "close": 13.89, "volume": 1.0}, {"date": "2025-09-02", "close": 13.89, "volume": 1.0}, {"date": "2025-09-04", "close": 13.88, "volume": 1.0}, {"date": "2025-09-05", "close": 13.88, "volume": 1.0}, {"date": "2025-09-08", "close": 13.89, "volume": 71.0}, {"date": "2025-09-09", "close": 14.0, "volume": 1.0}, {"date": "2025-09-11", "close": 13.99, "volume": 1.0}, {"date": "2025-09-12", "close": 13.9, "volume": 1.0}, {"date": "2025-09-15", "close": 13.9, "volume": 8.0}, {"date": "2025-09-16", "close": 13.89, "volume": 500.0}, {"date": "2025-09-18", "close": 13.89, "volume": 1.0}, {"date": "2025-09-19", "close": 13.5, "volume": 181.0}, {"date": "2025-09-22", "close": 12.75, "volume": 121.0}, {"date": "2025-09-23", "close": 13.33, "volume": 221.0}, {"date": "2025-09-24", "close": 13.33, "volume": 1.0}, {"date": "2025-09-25", "close": 13.33, "volume": 1.0}, {"date": "2025-09-26", "close": 13.33, "volume": 1.0}, {"date": "2025-09-30", "close": 13.33, "volume": 1.0}, {"date": "2025-10-02", "close": 12.9, "volume": 70.0}, {"date": "2025-10-03", "close": 12.01, "volume": 2175.0}, {"date": "2025-10-06", "close": 12.0, "volume": 481.0}, {"date": "2025-10-07", "close": 12.04, "volume": 924.0}, {"date": "2025-10-10", "close": 12.0, "volume": 1001.0}, {"date": "2025-10-13", "close": 12.0, "volume": 43.0}, {"date": "2025-10-15", "close": 11.8, "volume": 999.0}, {"date": "2025-10-17", "close": 11.96, "volume": 849.0}, {"date": "2025-10-20", "close": 12.04, "volume": 17012.0}, {"date": "2025-10-21", "close": 11.8, "volume": 932.0}, {"date": "2025-10-23", "close": 11.8, "volume": 149.0}, {"date": "2025-10-24", "close": 11.75, "volume": 2.0}, {"date": "2025-10-27", "close": 11.75, "volume": 25.0}, {"date": "2025-10-30", "close": 11.75, "volume": 1.0}, {"date": "2025-10-31", "close": 11.96, "volume": 251.0}, {"date": "2025-11-04", "close": 11.1, "volume": 1319.0}, {"date": "2025-11-05", "close": 11.1, "volume": 878.0}, {"date": "2025-11-06", "close": 11.0, "volume": 129.0}, {"date": "2025-11-11", "close": 11.0, "volume": 1.0}, {"date": "2025-11-12", "close": 11.0, "volume": 18.0}, {"date": "2025-11-13", "close": 10.99, "volume": 1.0}, {"date": "2025-11-14", "close": 10.99, "volume": 1.0}, {"date": "2025-11-17", "close": 10.99, "volume": 27.0}, {"date": "2025-11-20", "close": 10.99, "volume": 1.0}, {"date": "2025-11-21", "close": 10.99, "volume": 1.0}, {"date": "2025-11-24", "close": 10.99, "volume": 36.0}, {"date": "2025-11-25", "close": 10.3, "volume": 8.0}, {"date": "2025-12-04", "close": 10.52, "volume": 367.0}, {"date": "2025-12-08", "close": 10.3, "volume": 126.0}, {"date": "2025-12-15", "close": 10.25, "volume": 387.0}, {"date": "2025-12-18", "close": 10.25, "volume": 69.0}, {"date": "2025-12-19", "close": 10.23, "volume": 50.0}, {"date": "2025-12-29", "close": 10.06, "volume": 1.0}, {"date": "2025-12-30", "close": 10.01, "volume": 1.0}, {"date": "2026-01-06", "close": 10.0, "volume": 36.0}, {"date": "2026-01-20", "close": 10.5, "volume": 46.0}, {"date": "2026-01-22", "close": 10.5, "volume": 53.0}, {"date": "2026-01-28", "close": 10.51, "volume": 57.0}, {"date": "2026-01-29", "close": 10.5, "volume": 2.0}, {"date": "2026-02-02", "close": 10.5, "volume": 51.0}, {"date": "2026-02-04", "close": 10.7, "volume": 15.0}, {"date": "2026-02-05", "close": 10.7, "volume": 78.0}, {"date": "2026-02-12", "close": 10.7, "volume": 1.0}, {"date": "2026-02-17", "close": 10.7, "volume": 48.0}, {"date": "2026-02-19", "close": 10.69, "volume": 1.0}, {"date": "2026-02-20", "close": 10.5, "volume": 1.0}, {"date": "2026-02-26", "close": 10.4, "volume": 1.0}, {"date": "2026-02-27", "close": 10.0, "volume": 65.0}, {"date": "2026-03-03", "close": 10.0, "volume": 28.0}, {"date": "2026-03-10", "close": 10.1, "volume": 491.0}, {"date": "2026-03-16", "close": 10.1, "volume": 46.0}, {"date": "2026-03-18", "close": 10.1, "volume": 107.0}, {"date": "2026-03-19", "close": 10.0, "volume": 36.0}, {"date": "2026-03-25", "close": 10.0, "volume": 1.0}, {"date": "2026-03-26", "close": 10.0, "volume": 1.0}, {"date": "2026-03-27", "close": 10.0, "volume": 25.0}, {"date": "2026-03-30", "close": 10.0, "volume": 2.0}, {"date": "2026-04-02", "close": 10.0, "volume": 2.0}, {"date": "2026-04-07", "close": 10.0, "volume": 1.0}, {"date": "2026-04-09", "close": 10.0, "volume": 1.0}, {"date": "2026-04-10", "close": 10.0, "volume": 2.0}, {"date": "2026-04-13", "close": 10.0, "volume": 19.0}, {"date": "2026-04-15", "close": 10.1, "volume": 1296.0}, {"date": "2026-04-24", "close": 10.1, "volume": 1.0}, {"date": "2026-04-30", "close": 10.7, "volume": 61.0}, {"date": "2026-05-25", "close": 11.0, "volume": 1121.0}, {"date": "2026-05-26", "close": 11.0, "volume": 352.0}, {"date": "2026-05-29", "close": 11.0, "volume": 3.0}, {"date": "2026-06-16", "close": 11.0, "volume": 200.0}, {"date": "2026-06-24", "close": 10.0, "volume": 304.0}, {"date": "2026-06-30", "close": 10.05, "volume": 2401.0}, {"date": "2026-07-02", "close": 10.05, "volume": 551.0}, {"date": "2026-07-03", "close": 10.05, "volume": 3.0}, {"date": "2026-07-06", "close": 10.05, "volume": 52.0}, {"date": "2026-07-09", "close": 10.04, "volume": 1.0}, {"date": "2026-07-10", "close": 10.04, "volume": 1.0}, {"date": "2026-07-13", "close": 9.89, "volume": 1099.0}, {"date": "2026-07-17", "close": 9.53, "volume": 419.0}, {"date": "2026-07-21", "close": 9.53, "volume": 32.0}, {"date": "2026-07-22", "close": 9.54, "volume": 617.0}, {"date": "2026-08-13", "close": 9.55, "volume": 58.0}, {"date": "2026-08-14", "close": 9.55, "volume": 1.0}, {"date": "2026-08-20", "close": 9.55, "volume": 1.0}, {"date": "2026-08-21", "close": 9.55, "volume": 140.0}, {"date": "2026-09-07", "close": 9.46, "volume": 772.0}, {"date": "2026-09-09", "close": 9.93, "volume": 10.0}, {"date": "2026-09-11", "close": 9.94, "volume": 3.0}, {"date": "2026-09-15", "close": 9.7, "volume": 1475.0}], "refreshing": true}