{"ticker": "CXZ", "overview": {"name": "Connexion Mobility Ltd", "country": "Australia", "industry": "Software & Services"}, "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": "CXZ", "has_prices": true, "as_of": "2026-09-18", "last": 0.0215, "prev_close": 0.022, "change": -0.0005000000000000004, "change_pct": -0.02272727272727275, "session_volume": 690.0, "vwap_5": 0.021059747808388467, "vwap_20": 0.021268696263385078, "vwap_60": 0.022574037774502374, "vwap_250": 0.025223786531726963, "high_52w": 0.028, "low_52w": 0.021, "avg_volume_20": 163965.25, "sessions": 400, "market_cap": {"value": 15549044.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135795", "src": "ASX", "ticker": "CXZ", "cik": "", "company": "Connexion Mobility Ltd", "company_raw": "Connexion Mobility LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CXZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135795", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "A Nania", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-24", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Nania", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-04", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093309-3A693923", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/cxz", "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": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-04", "source_url": "https://www.marketindex.com.au/asx/cxz", "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": "2025-05-04", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-11", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-21", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-15", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-05", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-01", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-17", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-27", "source_url": "https://www.marketindex.com.au/asx/cxz", "needs_ocr": 0}], "directors": [{"name": "A Nania", "first_seen": "2022-11-04", "last_seen": "2022-11-24", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Periodic Reports", "title": "Quarterly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151668-3A704689"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Q1 FY27 Quarterly Update - Webinar & Q&A", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150348-3A704460"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Notification of buy-back - CXZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149225-3A704272"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148764-3A704174"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "AGM Presentation to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148598-3A704131"}], "performance": {"ticker": "CXZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-09-13", "close": 23.7354, "volume": 43.0}, {"date": "1990-09-14", "close": 23.7354, "volume": null}, {"date": "1990-09-17", "close": 23.7354, "volume": null}, {"date": "1990-09-18", "close": 23.7354, "volume": null}, {"date": "1990-09-19", "close": 23.7354, "volume": null}, {"date": "1990-09-20", "close": 23.7354, "volume": null}, {"date": "1990-09-21", "close": 27.924, "volume": 11.0}, {"date": "1990-09-24", "close": 27.924, "volume": 11.0}, {"date": "1990-09-25", "close": 27.924, "volume": null}, {"date": "1990-09-26", "close": 27.924, "volume": null}, {"date": "1990-09-27", "close": 27.924, "volume": 32.0}, {"date": "1990-09-28", "close": 27.924, "volume": null}, {"date": "1990-10-01", "close": 27.924, "volume": null}, {"date": "1990-10-02", "close": 27.924, "volume": null}, {"date": "1990-10-03", "close": 27.924, "volume": 54.0}, {"date": "1990-10-04", "close": 27.924, "volume": null}, {"date": "1990-10-05", "close": 27.924, "volume": null}, {"date": "1990-10-08", "close": 27.924, "volume": null}, {"date": "1990-10-09", "close": 27.924, "volume": null}, {"date": "1990-10-10", "close": 27.924, "volume": null}, {"date": "1990-10-11", "close": 27.924, "volume": null}, {"date": "1990-10-12", "close": 27.924, "volume": null}, {"date": "1990-10-15", "close": 27.924, "volume": null}, {"date": "1990-10-16", "close": 27.924, "volume": null}, {"date": "1990-10-17", "close": 27.924, "volume": null}, {"date": "1990-10-18", "close": 27.924, "volume": 43.0}, {"date": "1990-10-19", "close": 27.924, "volume": null}, {"date": "1990-10-22", "close": 23.36308, "volume": 11.0}, {"date": "1990-10-23", "close": 23.36308, "volume": null}, {"date": "1990-10-24", "close": 23.36308, "volume": null}, {"date": "1990-10-25", "close": 23.36308, "volume": null}, {"date": "1990-10-26", "close": 23.36308, "volume": null}, {"date": "1990-10-29", "close": 23.36308, "volume": null}, {"date": "1990-10-30", "close": 23.36308, "volume": null}, {"date": "1990-10-31", "close": 23.36308, "volume": null}, {"date": "1990-11-01", "close": 23.36308, "volume": null}, {"date": "1990-11-02", "close": 23.36308, "volume": null}, {"date": "1990-11-05", "close": 23.36308, "volume": null}, {"date": "1990-11-06", "close": 23.36308, "volume": null}, {"date": "1990-11-07", "close": 23.36308, "volume": null}, {"date": "1990-11-08", "close": 23.36308, "volume": null}, {"date": "1990-11-09", "close": 23.36308, "volume": null}, {"date": "1990-11-12", "close": 23.36308, "volume": null}, {"date": "1990-11-13", "close": 23.36308, "volume": null}, {"date": "1990-11-14", "close": 23.36308, "volume": null}, {"date": "1990-11-15", "close": 23.36308, "volume": null}, {"date": "1990-11-16", "close": 23.36308, "volume": null}, {"date": "1990-11-19", "close": 23.36308, "volume": null}, {"date": "1990-11-20", "close": 23.36308, "volume": null}, {"date": "1990-11-21", "close": 23.36308, "volume": null}, {"date": "1990-11-22", "close": 23.7354, "volume": 183.0}, {"date": "1990-11-23", "close": 23.7354, "volume": null}, {"date": "1990-11-26", "close": 23.7354, "volume": null}, {"date": "1990-11-27", "close": 23.82848, "volume": 11.0}, {"date": "1990-11-28", "close": 23.82848, "volume": null}, {"date": "1990-11-29", "close": 23.82848, "volume": null}, {"date": "1990-11-30", "close": 23.82848, "volume": null}, {"date": "1990-12-03", "close": 23.82848, "volume": null}, {"date": "1990-12-04", "close": 23.82848, "volume": null}, {"date": "1990-12-05", "close": 23.82848, "volume": null}, {"date": "1990-12-06", "close": 23.82848, "volume": null}, {"date": "1990-12-07", "close": 23.82848, "volume": null}, {"date": "1990-12-10", "close": 23.82848, "volume": null}, {"date": "1990-12-11", "close": 23.82848, "volume": null}, {"date": "1990-12-12", "close": 23.82848, "volume": null}, {"date": "1990-12-13", "close": 23.82848, "volume": null}, {"date": "1990-12-14", "close": 23.82848, "volume": null}, {"date": "1990-12-17", "close": 23.82848, "volume": null}, {"date": "1990-12-18", "close": 23.82848, "volume": null}, {"date": "1990-12-19", "close": 23.82848, "volume": null}, {"date": "1990-12-20", "close": 23.82848, "volume": null}, {"date": "1990-12-21", "close": 23.82848, "volume": null}, {"date": "1990-12-24", "close": 23.82848, "volume": null}, {"date": "1990-12-25", "close": 23.82848, "volume": null}, {"date": "1990-12-26", "close": 23.82848, "volume": null}, {"date": "1990-12-27", "close": 23.82848, "volume": null}, {"date": "1990-12-28", "close": 23.82848, "volume": null}, {"date": "1990-12-31", "close": 23.82848, "volume": null}, {"date": "1991-01-01", "close": 23.82848, "volume": null}, {"date": "1991-01-02", "close": 23.82848, "volume": null}, {"date": "1991-01-03", "close": 23.82848, "volume": null}, {"date": "1991-01-04", "close": 23.82848, "volume": null}, {"date": "1991-01-07", "close": 23.82848, "volume": null}, {"date": "1991-01-08", "close": 23.82848, "volume": null}, {"date": "1991-01-09", "close": 23.82848, "volume": null}, {"date": "1991-01-10", "close": 23.82848, "volume": null}, {"date": "1991-01-11", "close": 23.82848, "volume": null}, {"date": "1991-01-14", "close": 23.82848, "volume": null}, {"date": "1991-01-15", "close": 23.82848, "volume": null}, {"date": "1991-01-16", "close": 23.82848, "volume": null}, {"date": "1991-01-17", "close": 23.82848, "volume": null}, {"date": "1991-01-18", "close": 23.82848, "volume": null}, {"date": "1991-01-21", "close": 23.82848, "volume": null}, {"date": "1991-01-22", "close": 23.82848, "volume": null}, {"date": "1991-01-23", "close": 23.82848, "volume": null}, {"date": "1991-01-24", "close": 23.82848, "volume": null}, {"date": "1991-01-25", "close": 23.82848, "volume": null}, {"date": "1991-01-28", "close": 23.82848, "volume": null}, {"date": "1991-01-29", "close": 23.82848, "volume": null}, {"date": "1991-01-30", "close": 23.82848, "volume": null}, {"date": "1991-01-31", "close": 23.82848, "volume": null}, {"date": "1991-02-01", "close": 23.82848, "volume": null}, {"date": "1991-02-04", "close": 23.82848, "volume": null}, {"date": "1991-02-05", "close": 23.82848, "volume": null}, {"date": "1991-02-06", "close": 23.82848, "volume": null}, {"date": "1991-02-07", "close": 23.82848, "volume": null}, {"date": "1991-02-08", "close": 23.82848, "volume": null}, {"date": "1991-02-11", "close": 23.82848, "volume": null}, {"date": "1991-02-12", "close": 23.82848, "volume": null}, {"date": "1991-02-13", "close": 23.82848, "volume": null}, {"date": "1991-02-14", "close": 23.82848, "volume": null}, {"date": "1991-02-15", "close": 23.82848, "volume": null}, {"date": "1991-02-18", "close": 23.82848, "volume": null}, {"date": "1991-02-19", "close": 23.82848, "volume": null}, {"date": "1991-02-20", "close": 23.82848, "volume": null}, {"date": "1991-02-21", "close": 23.82848, "volume": null}, {"date": "1991-02-22", "close": 23.82848, "volume": null}, {"date": "1991-02-25", "close": 23.82848, "volume": null}, {"date": "1991-02-26", "close": 23.82848, "volume": null}, {"date": "1991-02-27", "close": 23.82848, "volume": null}, {"date": "1991-02-28", "close": 23.82848, "volume": null}, {"date": "1991-03-01", "close": 24.2008, "volume": 172.0}, {"date": "1991-03-04", "close": 24.2008, "volume": null}, {"date": "1991-03-05", "close": 24.2008, "volume": null}, {"date": "1991-03-06", "close": 24.2008, "volume": null}, {"date": "1991-03-07", "close": 24.2008, "volume": null}, {"date": "1991-03-08", "close": 24.2008, "volume": null}, {"date": "1991-03-11", "close": 24.2008, "volume": null}, {"date": "1991-03-12", "close": 24.2008, "volume": null}, {"date": "1991-03-13", "close": 24.2008, "volume": null}, {"date": "1991-03-14", "close": 24.2008, "volume": null}, {"date": "1991-03-15", "close": 24.2008, "volume": null}, {"date": "1991-03-18", "close": 24.2008, "volume": null}, {"date": "1991-03-19", "close": 24.2008, "volume": null}, {"date": "1991-03-20", "close": 24.2008, "volume": null}, {"date": "1991-03-21", "close": 24.2008, "volume": null}, {"date": "1991-03-22", "close": 24.2008, "volume": null}, {"date": "1991-03-25", "close": 24.2008, "volume": null}, {"date": "1991-03-26", "close": 24.2008, "volume": null}, {"date": "1991-03-27", "close": 24.2008, "volume": null}, {"date": "1991-03-28", "close": 24.2008, "volume": null}, {"date": "1991-03-29", "close": 24.2008, "volume": null}, {"date": "1991-04-01", "close": 24.2008, "volume": null}, {"date": "1991-04-02", "close": 24.2008, "volume": null}, {"date": "1991-04-03", "close": 24.2008, "volume": null}, {"date": "1991-04-04", "close": 24.2008, "volume": null}, {"date": "1991-04-05", "close": 24.2008, "volume": null}, {"date": "1991-04-08", "close": 24.2008, "volume": null}, {"date": "1991-04-09", "close": 24.2008, "volume": null}, {"date": "1991-04-10", "close": 24.2008, "volume": null}, {"date": "1991-04-11", "close": 24.2008, "volume": null}, {"date": "1991-04-12", "close": 24.2008, "volume": null}, {"date": "1991-04-15", "close": 24.2008, "volume": null}, {"date": "1991-04-16", "close": 24.2008, "volume": null}, {"date": "1991-04-17", "close": 24.2008, "volume": null}, {"date": "1991-04-18", "close": 24.2008, "volume": null}, {"date": "1991-04-19", "close": 24.2008, "volume": null}, {"date": "1991-04-22", "close": 29.3202, "volume": 32.0}, {"date": "1991-04-23", "close": 29.3202, "volume": 64.0}, {"date": "1991-04-24", "close": 29.3202, "volume": null}, {"date": "1991-04-25", "close": 29.3202, "volume": null}, {"date": "1991-04-26", "close": 29.3202, "volume": null}, {"date": "1991-04-29", "close": 29.3202, "volume": null}, {"date": "1991-04-30", "close": 29.3202, "volume": null}, {"date": "1991-05-01", "close": 29.3202, "volume": null}, {"date": "1991-05-02", "close": 29.3202, "volume": null}, {"date": "1991-05-03", "close": 29.3202, "volume": null}, {"date": "1991-05-06", "close": 29.3202, "volume": null}, {"date": "1991-05-07", "close": 29.3202, "volume": null}, {"date": "1991-05-08", "close": 29.3202, "volume": null}, {"date": "1991-05-09", "close": 29.3202, "volume": null}, {"date": "1991-05-10", "close": 29.3202, "volume": null}, {"date": "1991-05-13", "close": 29.3202, "volume": null}, {"date": "1991-05-14", "close": 29.3202, "volume": null}, {"date": "1991-05-15", "close": 29.3202, "volume": null}, {"date": "1991-05-16", "close": 29.3202, "volume": null}, {"date": "1991-05-17", "close": 29.3202, "volume": null}, {"date": "1991-05-20", "close": 29.3202, "volume": null}, {"date": "1991-05-21", "close": 29.3202, "volume": null}, {"date": "1991-05-22", "close": 29.3202, "volume": null}, {"date": "1991-05-23", "close": 29.3202, "volume": null}, {"date": "1991-05-24", "close": 29.3202, "volume": null}, {"date": "1991-05-27", "close": 29.3202, "volume": null}, {"date": "1991-05-28", "close": 29.3202, "volume": null}, {"date": "1991-05-29", "close": 29.3202, "volume": null}, {"date": "1991-05-30", "close": 29.3202, "volume": null}, {"date": "1991-05-31", "close": 29.3202, "volume": null}, {"date": "1991-06-03", "close": 29.3202, "volume": null}, {"date": "1991-06-04", "close": 29.3202, "volume": null}, {"date": "1991-06-05", "close": 29.3202, "volume": null}, {"date": "1991-06-06", "close": 29.3202, "volume": null}, {"date": "1991-06-07", "close": 29.3202, "volume": null}, {"date": "1991-06-10", "close": 29.3202, "volume": null}, {"date": "1991-06-11", "close": 29.3202, "volume": null}, {"date": "1991-06-12", "close": 29.3202, "volume": null}, {"date": "1991-06-13", "close": 29.3202, "volume": null}, {"date": "1991-06-14", "close": 33.9742, "volume": 43.0}, {"date": "1991-06-17", "close": 33.9742, "volume": null}, {"date": "1991-06-18", "close": 33.9742, "volume": null}, {"date": "1991-06-19", "close": 33.9742, "volume": null}, {"date": "1991-06-20", "close": 33.9742, "volume": null}, {"date": "1991-06-21", "close": 33.9742, "volume": null}, {"date": "1991-06-24", "close": 33.9742, "volume": null}, {"date": "1991-06-25", "close": 33.9742, "volume": null}, {"date": "1991-06-26", "close": 33.9742, "volume": null}, {"date": "1991-06-27", "close": 33.9742, "volume": null}, {"date": "1991-06-28", "close": 33.9742, "volume": null}, {"date": "1991-07-01", "close": 33.9742, "volume": null}, {"date": "1991-07-02", "close": 33.9742, "volume": null}, {"date": "1991-07-03", "close": 33.9742, "volume": null}, {"date": "1991-07-04", "close": 33.9742, "volume": null}, {"date": "1991-07-05", "close": 33.9742, "volume": null}, {"date": "1991-07-08", "close": 33.9742, "volume": null}, {"date": "1991-07-09", "close": 33.9742, "volume": null}, {"date": "1991-07-10", "close": 33.9742, "volume": null}, {"date": "1991-07-11", "close": 33.9742, "volume": null}, {"date": "1991-07-12", "close": 33.9742, "volume": null}, {"date": "1991-07-15", "close": 33.9742, "volume": null}, {"date": "1991-07-16", "close": 33.9742, "volume": null}, {"date": "1991-07-17", "close": 33.9742, "volume": null}, {"date": "1991-07-18", "close": 33.9742, "volume": null}, {"date": "1991-07-19", "close": 33.9742, "volume": null}, {"date": "1991-07-22", "close": 33.9742, "volume": null}, {"date": "1991-07-23", "close": 33.9742, "volume": null}, {"date": "1991-07-24", "close": 37.6974, "volume": 43.0}, {"date": "1991-07-25", "close": 37.6974, "volume": null}, {"date": "1991-07-26", "close": 37.6974, "volume": null}, {"date": "1991-07-29", "close": 37.6974, "volume": null}, {"date": "1991-07-30", "close": 37.6974, "volume": null}, {"date": "1991-07-31", "close": 37.6974, "volume": null}, {"date": "1991-08-01", "close": 37.6974, "volume": null}, {"date": "1991-08-02", "close": 37.6974, "volume": null}, {"date": "1991-08-05", "close": 37.6974, "volume": null}, {"date": "1991-08-06", "close": 37.6974, "volume": null}, {"date": "1991-08-07", "close": 37.6974, "volume": null}, {"date": "1991-08-08", "close": 37.6974, "volume": null}, {"date": "1991-08-09", "close": 41.886, "volume": 107.0}, {"date": "1991-08-12", "close": 41.886, "volume": null}, {"date": "1991-08-13", "close": 41.886, "volume": null}, {"date": "1991-08-14", "close": 41.886, "volume": null}, {"date": "1991-08-15", "close": 41.886, "volume": null}, {"date": "1991-08-16", "close": 44.6784, "volume": 269.0}, {"date": "1991-08-19", "close": 44.213, "volume": 54.0}, {"date": "1991-08-20", "close": 44.213, "volume": null}, {"date": "1991-08-21", "close": 44.213, "volume": null}, {"date": "1991-08-22", "close": 44.213, "volume": null}, {"date": "1991-08-23", "close": 44.213, "volume": null}, {"date": "1991-08-26", "close": 44.213, "volume": null}, {"date": "1991-08-27", "close": 44.213, "volume": null}, {"date": "1991-08-28", "close": 44.213, "volume": null}, {"date": "1991-08-29", "close": 44.213, "volume": null}, {"date": "1991-08-30", "close": 44.213, "volume": null}, {"date": "1991-09-02", "close": 44.213, "volume": null}, {"date": "1991-09-03", "close": 44.213, "volume": null}, {"date": "1991-09-04", "close": 44.213, "volume": null}, {"date": "1991-09-05", "close": 44.213, "volume": null}, {"date": "1991-09-06", "close": 44.213, "volume": null}, {"date": "1991-09-09", "close": 44.213, "volume": null}, {"date": "1991-09-10", "close": 44.213, "volume": null}, {"date": "1991-09-11", "close": 44.213, "volume": null}, {"date": "1991-09-12", "close": 44.213, "volume": null}, {"date": "1991-09-13", "close": 44.213, "volume": null}, {"date": "1991-09-16", "close": 44.213, "volume": null}, {"date": "1991-09-17", "close": 44.213, "volume": null}, {"date": "1991-09-18", "close": 44.213, "volume": null}, {"date": "1991-09-19", "close": 44.213, "volume": null}, {"date": "1991-09-20", "close": 44.213, "volume": null}, {"date": "1991-09-23", "close": 44.213, "volume": null}, {"date": "1991-09-24", "close": 44.213, "volume": null}, {"date": "1991-09-25", "close": 46.91232, "volume": 21.0}, {"date": "1991-09-26", "close": 46.91232, "volume": null}, {"date": "1991-09-27", "close": 46.91232, "volume": null}, {"date": "1991-09-30", "close": 46.91232, "volume": null}, {"date": "1991-10-01", "close": 46.91232, "volume": null}, {"date": "1991-10-02", "close": 46.91232, "volume": null}, {"date": "1991-10-03", "close": 46.91232, "volume": null}, {"date": "1991-10-04", "close": 46.91232, "volume": null}, {"date": "1991-10-07", "close": 46.91232, "volume": null}, {"date": "1991-10-08", "close": 46.91232, "volume": null}, {"date": "1991-10-09", "close": 46.91232, "volume": null}, {"date": "1991-10-10", "close": 46.91232, "volume": null}, {"date": "1991-10-11", "close": 46.91232, "volume": null}, {"date": "1991-10-14", "close": 46.91232, "volume": null}, {"date": "1991-10-15", "close": 46.91232, "volume": null}, {"date": "1991-10-16", "close": 46.91232, "volume": null}, {"date": "1991-10-17", "close": 46.91232, "volume": null}, {"date": "1991-10-18", "close": 46.91232, "volume": null}, {"date": "1991-10-21", "close": 46.91232, "volume": null}, {"date": "1991-10-22", "close": 46.91232, "volume": 32.0}, {"date": "1991-10-23", "close": 47.09848, "volume": 32.0}, {"date": "1991-10-24", "close": 47.09848, "volume": 64.0}, {"date": "1991-10-25", "close": 47.09848, "volume": null}, {"date": "1991-10-28", "close": 47.09848, "volume": null}, {"date": "1991-10-29", "close": 47.09848, "volume": null}, {"date": "1991-10-30", "close": 47.09848, "volume": null}, {"date": "1991-10-31", "close": 47.09848, "volume": null}, {"date": "1991-11-01", "close": 47.09848, "volume": null}, {"date": "1991-11-04", "close": 47.09848, "volume": null}, {"date": "1991-11-05", "close": 46.91232, "volume": 11.0}, {"date": "1991-11-06", "close": 46.91232, "volume": null}, {"date": "1991-11-07", "close": 46.91232, "volume": null}, {"date": "1991-11-08", "close": 46.91232, "volume": null}, {"date": "1991-11-11", "close": 46.91232, "volume": null}, {"date": "1991-11-12", "close": 46.91232, "volume": null}, {"date": "1991-11-13", "close": 46.81924, "volume": 97.0}, {"date": "1991-11-14", "close": 46.81924, "volume": null}, {"date": "1991-11-15", "close": 47.4708, "volume": 43.0}, {"date": "1991-11-18", "close": 47.4708, "volume": null}, {"date": "1991-11-19", "close": 47.4708, "volume": null}, {"date": "1991-11-20", "close": 47.4708, "volume": null}, {"date": "1991-11-21", "close": 47.4708, "volume": null}, {"date": "1991-11-22", "close": 47.4708, "volume": null}, {"date": "1991-11-25", "close": 47.4708, "volume": null}, {"date": "1991-11-26", "close": 47.4708, "volume": null}, {"date": "1991-11-27", "close": 48.4016, "volume": 129.0}, {"date": "1991-11-28", "close": 48.4016, "volume": null}, {"date": "1991-11-29", "close": 48.4016, "volume": null}, {"date": "1991-12-02", "close": 48.4016, "volume": null}, {"date": "1991-12-03", "close": 51.194, "volume": 21.0}, {"date": "1991-12-04", "close": 48.4016, "volume": 21.0}, {"date": "1991-12-05", "close": 48.4016, "volume": null}, {"date": "1991-12-06", "close": 48.4016, "volume": 11.0}, {"date": "1991-12-09", "close": 48.4016, "volume": null}, {"date": "1991-12-10", "close": 48.4016, "volume": null}, {"date": "1991-12-11", "close": 48.4016, "volume": null}, {"date": "1991-12-12", "close": 48.4016, "volume": null}, {"date": "1991-12-13", "close": 48.4016, "volume": null}, {"date": "1991-12-16", "close": 48.4016, "volume": 172.0}, {"date": "1991-12-17", "close": 48.4016, "volume": null}, {"date": "1991-12-18", "close": 48.4016, "volume": null}, {"date": "1991-12-19", "close": 48.4016, "volume": null}, {"date": "1991-12-20", "close": 48.4016, "volume": 107.0}, {"date": "1991-12-23", "close": 48.4016, "volume": null}, {"date": "1991-12-24", "close": 48.4016, "volume": null}, {"date": "1991-12-25", "close": 48.4016, "volume": null}, {"date": "1991-12-26", "close": 48.4016, "volume": null}, {"date": "1991-12-27", "close": 48.4016, "volume": null}, {"date": "1991-12-30", "close": 48.4016, "volume": null}, {"date": "1991-12-31", "close": 48.4016, "volume": null}, {"date": "1992-01-01", "close": 48.4016, "volume": null}, {"date": "1992-01-02", "close": 48.4016, "volume": null}, {"date": "1992-01-03", "close": 48.4016, "volume": null}, {"date": "1992-01-06", "close": 48.4016, "volume": null}, {"date": "1992-01-07", "close": 48.4016, "volume": null}, {"date": "1992-01-08", "close": 48.4016, "volume": null}, {"date": "1992-01-09", "close": 48.4016, "volume": null}, {"date": "1992-01-10", "close": 48.4016, "volume": null}, {"date": "1992-01-13", "close": 48.4016, "volume": null}, {"date": "1992-01-14", "close": 48.4016, "volume": null}, {"date": "1992-01-15", "close": 48.4016, "volume": null}, {"date": "1992-01-16", "close": 48.4016, "volume": null}, {"date": "1992-01-17", "close": 48.4016, "volume": null}, {"date": "1992-01-20", "close": 48.4016, "volume": null}, {"date": "1992-01-21", "close": 48.4016, "volume": null}, {"date": "1992-01-22", "close": 48.4016, "volume": null}, {"date": "1992-01-23", "close": 48.4016, "volume": null}, {"date": "1992-01-24", "close": 48.4016, "volume": null}, {"date": "1992-01-27", "close": 48.4016, "volume": null}, {"date": "1992-01-28", "close": 48.4016, "volume": null}, {"date": "1992-01-29", "close": 48.4016, "volume": null}, {"date": "1992-01-30", "close": 48.4016, "volume": null}, {"date": "1992-01-31", "close": 48.4016, "volume": null}, {"date": "1992-02-03", "close": 48.4016, "volume": null}, {"date": "1992-02-04", "close": 48.4016, "volume": null}, {"date": "1992-02-05", "close": 48.4016, "volume": null}, {"date": "1992-02-06", "close": 48.4016, "volume": null}, {"date": "1992-02-07", "close": 48.4016, "volume": null}, {"date": "1992-02-10", "close": 48.4016, "volume": null}, {"date": "1992-02-11", "close": 48.4016, "volume": null}, {"date": "1992-02-12", "close": 48.4016, "volume": null}, {"date": "1992-02-13", "close": 48.4016, "volume": null}, {"date": "1992-02-14", "close": 48.4016, "volume": null}, {"date": "1992-02-17", "close": 48.4016, "volume": null}, {"date": "1992-02-18", "close": 48.4016, "volume": null}, {"date": "1992-02-19", "close": 48.4016, "volume": null}, {"date": "1992-02-20", "close": 48.4016, "volume": null}, {"date": "1992-02-21", "close": 48.4016, "volume": null}, {"date": "1992-02-24", "close": 48.4016, "volume": null}, {"date": "1992-02-25", "close": 48.4016, "volume": null}, {"date": "1992-02-26", "close": 48.4016, "volume": null}, {"date": "1992-02-27", "close": 48.4016, "volume": null}, {"date": "1992-02-28", "close": 48.4016, "volume": null}, {"date": "1992-03-02", "close": 48.4016, "volume": null}, {"date": "1992-03-03", "close": 48.4016, "volume": null}, {"date": "1992-03-04", "close": 48.4016, "volume": null}, {"date": "1992-03-05", "close": 48.4016, "volume": null}, {"date": "1992-03-06", "close": 48.4016, "volume": null}, {"date": "1992-03-09", "close": 48.4016, "volume": null}, {"date": "1992-03-10", "close": 48.4016, "volume": null}, {"date": "1992-03-11", "close": 48.4016, "volume": null}, {"date": "1992-03-12", "close": 48.4016, "volume": null}, {"date": "1992-03-13", "close": 48.4016, "volume": null}, {"date": "1992-03-16", "close": 48.4016, "volume": null}, {"date": "1992-03-17", "close": 48.4016, "volume": null}, {"date": "1992-03-18", "close": 48.4016, "volume": null}, {"date": "1992-03-19", "close": 48.4016, "volume": null}, {"date": "1992-03-20", "close": 48.4016, "volume": null}, {"date": "1992-03-23", "close": 48.4016, "volume": null}, {"date": "1992-03-24", "close": 52.1248, "volume": 473.0}, {"date": "1992-03-25", "close": 52.1248, "volume": null}, {"date": "1992-03-26", "close": 52.1248, "volume": null}, {"date": "1992-03-27", "close": 52.1248, "volume": null}, {"date": "1992-03-30", "close": 52.1248, "volume": null}, {"date": "1992-03-31", "close": 52.1248, "volume": null}, {"date": "1992-04-01", "close": 52.1248, "volume": null}, {"date": "1992-04-02", "close": 52.1248, "volume": null}, {"date": "1992-04-03", "close": 52.1248, "volume": null}, {"date": "1992-04-06", "close": 52.1248, "volume": null}, {"date": "1992-04-07", "close": 52.1248, "volume": null}, {"date": "1992-04-08", "close": 52.1248, "volume": null}, {"date": "1992-04-09", "close": 52.1248, "volume": null}, {"date": "1992-04-10", "close": 52.1248, "volume": null}, {"date": "1992-04-13", "close": 52.1248, "volume": null}, {"date": "1992-04-14", "close": 52.1248, "volume": null}, {"date": "1992-04-15", "close": 52.1248, "volume": null}, {"date": "1992-04-16", "close": 52.1248, "volume": null}, {"date": "1992-04-17", "close": 52.1248, "volume": null}, {"date": "1992-04-20", "close": 52.1248, "volume": null}, {"date": "1992-04-21", "close": 52.1248, "volume": null}, {"date": "1992-04-22", "close": 52.1248, "volume": null}, {"date": "1992-04-23", "close": 52.1248, "volume": null}, {"date": "1992-04-24", "close": 52.1248, "volume": null}, {"date": "1992-04-27", "close": 52.1248, "volume": null}, {"date": "1992-04-28", "close": 52.1248, "volume": null}, {"date": "1992-04-29", "close": 52.1248, "volume": null}, {"date": "1992-04-30", "close": 52.1248, "volume": null}, {"date": "1992-05-01", "close": 52.1248, "volume": null}, {"date": "1992-05-04", "close": 52.1248, "volume": null}, {"date": "1992-05-05", "close": 52.1248, "volume": null}, {"date": "1992-05-06", "close": 51.194, "volume": 32.0}, {"date": "1992-05-07", "close": 51.194, "volume": null}, {"date": "1992-05-08", "close": 51.194, "volume": null}, {"date": "1992-05-11", "close": 51.194, "volume": null}, {"date": "1992-05-12", "close": 51.194, "volume": null}, {"date": "1992-05-13", "close": 51.194, "volume": null}, {"date": "1992-05-14", "close": 51.194, "volume": null}, {"date": "1992-05-15", "close": 51.194, "volume": null}, {"date": "1992-05-18", "close": 51.194, "volume": null}, {"date": "1992-05-19", "close": 51.194, "volume": null}, {"date": "1992-05-20", "close": 51.194, "volume": null}, {"date": "1992-05-21", "close": 51.194, "volume": null}, {"date": "1992-05-22", "close": 51.194, "volume": null}, {"date": "1992-05-25", "close": 51.194, "volume": null}, {"date": "1992-05-26", "close": 51.194, "volume": null}, {"date": "1992-05-27", "close": 51.194, "volume": null}, {"date": "1992-05-28", "close": 51.194, "volume": null}, {"date": "1992-05-29", "close": 51.194, "volume": null}, {"date": "1992-06-01", "close": 51.194, "volume": null}, {"date": "1992-06-02", "close": 51.194, "volume": null}, {"date": "1992-06-03", "close": 51.194, "volume": null}, {"date": "1992-06-04", "close": 51.194, "volume": null}, {"date": "1992-06-05", "close": 51.194, "volume": null}, {"date": "1992-06-08", "close": 51.194, "volume": null}, {"date": "1992-06-09", "close": 51.194, "volume": null}, {"date": "1992-06-10", "close": 51.194, "volume": null}, {"date": "1992-06-11", "close": 54.9172, "volume": 86.0}, {"date": "1992-06-12", "close": 54.9172, "volume": null}, {"date": "1992-06-15", "close": 54.9172, "volume": null}, {"date": "1992-06-16", "close": 54.9172, "volume": null}, {"date": "1992-06-17", "close": 54.9172, "volume": null}, {"date": "1992-06-18", "close": 54.9172, "volume": null}, {"date": "1992-06-19", "close": 54.9172, "volume": null}, {"date": "1992-06-22", "close": 54.9172, "volume": null}, {"date": "1992-06-23", "close": 54.9172, "volume": null}, {"date": "1992-06-24", "close": 53.9864, "volume": 97.0}, {"date": "1992-06-25", "close": 53.9864, "volume": null}, {"date": "1992-06-26", "close": 53.9864, "volume": 97.0}, {"date": "1992-06-29", "close": 53.9864, "volume": null}, {"date": "1992-06-30", "close": 53.9864, "volume": null}, {"date": "1992-07-01", "close": 53.9864, "volume": 86.0}, {"date": "1992-07-02", "close": 53.9864, "volume": null}, {"date": "1992-07-03", "close": 53.9864, "volume": null}, {"date": "1992-07-06", "close": 53.9864, "volume": null}, {"date": "1992-07-07", "close": 53.9864, "volume": null}, {"date": "1992-07-08", "close": 53.9864, "volume": null}, {"date": "1992-07-09", "close": 53.9864, "volume": null}, {"date": "1992-07-10", "close": 53.9864, "volume": null}, {"date": "1992-07-13", "close": 53.9864, "volume": null}, {"date": "1992-07-14", "close": 53.9864, "volume": null}, {"date": "1992-07-15", "close": 53.9864, "volume": null}, {"date": "1992-07-16", "close": 53.9864, "volume": null}, {"date": "1992-07-17", "close": 53.9864, "volume": null}, {"date": "1992-07-20", "close": 53.9864, "volume": null}, {"date": "1992-07-21", "close": 53.9864, "volume": null}, {"date": "1992-07-22", "close": 53.9864, "volume": null}, {"date": "1992-07-23", "close": 53.9864, "volume": null}, {"date": "1992-07-24", "close": 53.9864, "volume": null}, {"date": "1992-07-27", "close": 53.9864, "volume": null}, {"date": "1992-07-28", "close": 53.9864, "volume": null}, {"date": "1992-07-29", "close": 53.9864, "volume": null}, {"date": "1992-07-30", "close": 53.9864, "volume": null}, {"date": "1992-07-31", "close": 53.9864, "volume": null}, {"date": "1992-08-03", "close": 53.9864, "volume": null}, {"date": "1992-08-04", "close": 53.9864, "volume": null}, {"date": "1992-08-05", "close": 53.9864, "volume": null}, {"date": "1992-08-06", "close": 53.9864, "volume": null}, {"date": "1992-08-07", "close": 53.9864, "volume": null}, {"date": "1992-08-10", "close": 53.9864, "volume": null}, {"date": "1992-08-11", "close": 53.9864, "volume": 32.0}, {"date": "1992-08-12", "close": 53.9864, "volume": null}, {"date": "1992-08-13", "close": 53.9864, "volume": null}, {"date": "1992-08-14", "close": 53.9864, "volume": null}, {"date": "1992-08-17", "close": 53.9864, "volume": 11.0}, {"date": "1992-08-18", "close": 53.9864, "volume": null}, {"date": "1992-08-19", "close": 53.9864, "volume": null}, {"date": "1992-08-20", "close": 53.9864, "volume": null}, {"date": "1992-08-21", "close": 53.9864, "volume": null}, {"date": "1992-08-24", "close": 53.9864, "volume": null}, {"date": "1992-08-25", "close": 53.9864, "volume": null}, {"date": "1992-08-26", "close": 53.9864, "volume": null}, {"date": "1992-08-27", "close": 53.9864, "volume": null}, {"date": "1992-08-28", "close": 53.9864, "volume": null}, {"date": "1992-08-31", "close": 53.9864, "volume": null}, {"date": "1992-09-01", "close": 53.9864, "volume": null}, {"date": "1992-09-02", "close": 53.9864, "volume": null}, {"date": "1992-09-03", "close": 53.9864, "volume": null}, {"date": "1992-09-04", "close": 53.9864, "volume": null}, {"date": "1992-09-07", "close": 53.9864, "volume": null}, {"date": "1992-09-08", "close": 53.9864, "volume": null}, {"date": "1992-09-09", "close": 53.9864, "volume": null}, {"date": "1992-09-10", "close": 53.9864, "volume": null}, {"date": "1992-09-11", "close": 53.9864, "volume": null}, {"date": "1992-09-14", "close": 53.9864, "volume": null}, {"date": "1992-09-15", "close": 53.9864, "volume": null}, {"date": "1992-09-16", "close": 53.9864, "volume": null}, {"date": "1992-09-17", "close": 53.9864, "volume": null}, {"date": "1992-09-18", "close": 53.9864, "volume": null}, {"date": "1992-09-21", "close": 53.9864, "volume": null}, {"date": "1992-09-22", "close": 53.9864, "volume": null}, {"date": "1992-09-23", "close": 53.9864, "volume": null}, {"date": "1992-09-24", "close": 53.9864, "volume": null}, {"date": "1992-09-25", "close": 53.9864, "volume": null}, {"date": "1992-09-28", "close": 53.9864, "volume": null}, {"date": "1992-09-29", "close": 53.9864, "volume": null}, {"date": "1992-09-30", "close": 53.9864, "volume": null}, {"date": "1992-10-01", "close": 53.9864, "volume": null}, {"date": "1992-10-02", "close": 53.9864, "volume": null}, {"date": "1992-10-05", "close": 53.9864, "volume": null}, {"date": "1992-10-06", "close": 53.9864, "volume": null}, {"date": "1992-10-07", "close": 53.9864, "volume": null}, {"date": "1992-10-08", "close": 53.9864, "volume": null}, {"date": "1992-10-09", "close": 53.9864, "volume": null}, {"date": "1992-10-12", "close": 53.9864, "volume": null}, {"date": "1992-10-13", "close": 53.9864, "volume": null}, {"date": "1992-10-14", "close": 53.9864, "volume": null}, {"date": "1992-10-15", "close": 53.9864, "volume": null}, {"date": "1992-10-16", "close": 53.9864, "volume": null}, {"date": "1992-10-19", "close": 53.9864, "volume": null}, {"date": "1992-10-20", "close": 53.9864, "volume": 32.0}, {"date": "1992-10-21", "close": 53.9864, "volume": 11.0}, {"date": "1992-10-22", "close": 53.9864, "volume": null}, {"date": "1992-10-23", "close": 53.9864, "volume": null}, {"date": "1992-10-26", "close": 53.9864, "volume": null}, {"date": "1992-10-27", "close": 53.9864, "volume": null}, {"date": "1992-10-28", "close": 53.9864, "volume": null}, {"date": "1992-10-29", "close": 53.9864, "volume": null}, {"date": "1992-10-30", "close": 53.9864, "volume": null}, {"date": "1992-11-02", "close": 53.9864, "volume": null}, {"date": "1992-11-03", "close": 55.848, "volume": 32.0}, {"date": "1992-11-04", "close": 55.848, "volume": null}, {"date": "1992-11-05", "close": 55.848, "volume": null}, {"date": "1992-11-06", "close": 55.848, "volume": null}, {"date": "1992-11-09", "close": 55.848, "volume": null}, {"date": "1992-11-10", "close": 55.848, "volume": null}, {"date": "1992-11-11", "close": 55.848, "volume": null}, {"date": "1992-11-12", "close": 55.848, "volume": null}, {"date": "1992-11-13", "close": 55.848, "volume": null}, {"date": "1992-11-16", "close": 55.848, "volume": null}, {"date": "1992-11-17", "close": 55.848, "volume": 43.0}, {"date": "1992-11-18", "close": 55.848, "volume": null}, {"date": "1992-11-19", "close": 55.848, "volume": null}, {"date": "1992-11-20", "close": 55.848, "volume": null}, {"date": "1992-11-23", "close": 55.848, "volume": null}, {"date": "1992-11-24", "close": 55.848, "volume": null}, {"date": "1992-11-25", "close": 55.848, "volume": null}, {"date": "1992-11-26", "close": 55.848, "volume": null}, {"date": "1992-11-27", "close": 55.848, "volume": null}, {"date": "1992-11-30", "close": 55.848, "volume": null}, {"date": "1992-12-01", "close": 55.848, "volume": 11.0}, {"date": "1992-12-02", "close": 55.848, "volume": null}, {"date": "1992-12-03", "close": 55.848, "volume": null}, {"date": "1992-12-04", "close": 55.848, "volume": null}, {"date": "1992-12-07", "close": 55.848, "volume": null}, {"date": "1992-12-08", "close": 55.848, "volume": null}, {"date": "1992-12-09", "close": 55.848, "volume": null}, {"date": "1992-12-10", "close": 55.848, "volume": null}, {"date": "1992-12-11", "close": 55.848, "volume": null}, {"date": "1992-12-14", "close": 55.848, "volume": null}, {"date": "1992-12-15", "close": 55.848, "volume": null}, {"date": "1992-12-16", "close": 55.848, "volume": null}, {"date": "1992-12-17", "close": 55.848, "volume": null}, {"date": "1992-12-18", "close": 55.848, "volume": null}, {"date": "1992-12-21", "close": 55.848, "volume": null}, {"date": "1992-12-22", "close": 55.848, "volume": null}, {"date": "1992-12-23", "close": 55.848, "volume": null}, {"date": "1992-12-24", "close": 55.848, "volume": null}, {"date": "1992-12-25", "close": 55.848, "volume": null}, {"date": "1992-12-28", "close": 55.848, "volume": null}, {"date": "1992-12-29", "close": 55.848, "volume": null}, {"date": "1992-12-30", "close": 55.848, "volume": null}, {"date": "1992-12-31", "close": 55.848, "volume": null}, {"date": "1993-01-01", "close": 55.848, "volume": null}, {"date": "1993-01-04", "close": 55.848, "volume": null}, {"date": "1993-01-05", "close": 55.848, "volume": null}, {"date": "1993-01-06", "close": 55.848, "volume": null}, {"date": "1993-01-07", "close": 55.848, "volume": 75.0}, {"date": "1993-01-08", "close": 55.848, "volume": null}, {"date": "1993-01-11", "close": 55.848, "volume": null}, {"date": "1993-01-12", "close": 55.848, "volume": null}, {"date": "1993-01-13", "close": 55.848, "volume": null}, {"date": "1993-01-14", "close": 55.848, "volume": null}, {"date": "1993-01-15", "close": 55.848, "volume": null}, {"date": "1993-01-18", "close": 55.848, "volume": null}, {"date": "1993-01-19", "close": 55.848, "volume": null}, {"date": "1993-01-20", "close": 55.848, "volume": null}, {"date": "1993-01-21", "close": 55.848, "volume": 43.0}, {"date": "1993-01-22", "close": 55.848, "volume": null}, {"date": "1993-01-25", "close": 55.848, "volume": null}, {"date": "1993-01-26", "close": 55.848, "volume": null}, {"date": "1993-01-27", "close": 57.7096, "volume": 172.0}, {"date": "1993-01-28", "close": 57.7096, "volume": null}, {"date": "1993-01-29", "close": 57.7096, "volume": 11.0}, {"date": "1993-02-01", "close": 57.7096, "volume": null}, {"date": "1993-02-02", "close": 57.7096, "volume": null}, {"date": "1993-02-03", "close": 57.7096, "volume": null}, {"date": "1993-02-04", "close": 57.7096, "volume": null}, {"date": "1993-02-05", "close": 57.7096, "volume": 54.0}, {"date": "1993-02-08", "close": 57.7096, "volume": 32.0}, {"date": "1993-02-09", "close": 57.7096, "volume": null}, {"date": "1993-02-10", "close": 57.7096, "volume": null}, {"date": "1993-02-11", "close": 57.7096, "volume": null}, {"date": "1993-02-12", "close": 57.7096, "volume": null}, {"date": "1993-02-15", "close": 65.156, "volume": 11.0}, {"date": "1993-02-16", "close": 65.156, "volume": null}, {"date": "1993-02-17", "close": 65.156, "volume": null}, {"date": "1993-02-18", "close": 65.156, "volume": null}, {"date": "1993-02-19", "close": 65.156, "volume": null}, {"date": "1993-02-22", "close": 65.156, "volume": null}, {"date": "1993-02-23", "close": 65.156, "volume": null}, {"date": "1993-02-24", "close": 65.156, "volume": 140.0}, {"date": "1993-02-25", "close": 65.156, "volume": 11.0}, {"date": "1993-02-26", "close": 65.156, "volume": 161.0}, {"date": "1993-03-01", "close": 65.156, "volume": null}, {"date": "1993-03-02", "close": 65.156, "volume": null}, {"date": "1993-03-03", "close": 65.156, "volume": null}, {"date": "1993-03-04", "close": 65.156, "volume": null}, {"date": "1993-03-05", "close": 65.156, "volume": null}, {"date": "1993-03-08", "close": 65.156, "volume": null}, {"date": "1993-03-09", "close": 65.156, "volume": 215.0}, {"date": "1993-03-10", "close": 65.156, "volume": null}, {"date": "1993-03-11", "close": 65.156, "volume": null}, {"date": "1993-03-12", "close": 65.156, "volume": null}, {"date": "1993-03-15", "close": 65.156, "volume": null}, {"date": "1993-03-16", "close": 65.156, "volume": null}, {"date": "1993-03-17", "close": 65.156, "volume": null}, {"date": "1993-03-18", "close": 65.156, "volume": null}, {"date": "1993-03-19", "close": 65.156, "volume": null}, {"date": "1993-03-22", "close": 65.156, "volume": null}, {"date": "1993-03-23", "close": 65.156, "volume": null}, {"date": "1993-03-24", "close": 65.156, "volume": null}, {"date": "1993-03-25", "close": 65.156, "volume": null}, {"date": "1993-03-26", "close": 65.156, "volume": null}, {"date": "1993-03-29", "close": 65.156, "volume": null}, {"date": "1993-03-30", "close": 65.156, "volume": null}, {"date": "1993-03-31", "close": 65.156, "volume": null}, {"date": "1993-04-01", "close": 65.156, "volume": null}, {"date": "1993-04-02", "close": 65.156, "volume": null}, {"date": "1993-04-05", "close": 65.156, "volume": null}, {"date": "1993-04-06", "close": 65.156, "volume": null}, {"date": "1993-04-07", "close": 65.156, "volume": null}, {"date": "1993-04-08", "close": 65.156, "volume": null}, {"date": "1993-04-09", "close": 65.156, "volume": null}, {"date": "1993-04-12", "close": 65.156, "volume": null}, {"date": "1993-04-13", "close": 60.502, "volume": 129.0}, {"date": "1993-04-14", "close": 60.502, "volume": null}, {"date": "1993-04-15", "close": 60.502, "volume": null}, {"date": "1993-04-16", "close": 60.502, "volume": null}, {"date": "1993-04-19", "close": 60.502, "volume": null}, {"date": "1993-04-20", "close": 60.502, "volume": null}, {"date": "1993-04-21", "close": 60.502, "volume": null}, {"date": "1993-04-22", "close": 60.502, "volume": null}, {"date": "1993-04-23", "close": 60.502, "volume": null}, {"date": "1993-04-26", "close": 60.502, "volume": null}, {"date": "1993-04-27", "close": 60.502, "volume": null}, {"date": "1993-04-28", "close": 60.502, "volume": null}, {"date": "1993-04-29", "close": 60.502, "volume": null}, {"date": "1993-04-30", "close": 60.502, "volume": null}, {"date": "1993-05-03", "close": 60.502, "volume": null}, {"date": "1993-05-04", "close": 60.502, "volume": null}, {"date": "1993-05-05", "close": 60.502, "volume": null}, {"date": "1993-05-06", "close": 60.502, "volume": null}, {"date": "1993-05-07", "close": 60.502, "volume": null}, {"date": "1993-05-10", "close": 60.502, "volume": null}, {"date": "1993-05-11", "close": 60.502, "volume": null}, {"date": "1993-05-12", "close": 60.502, "volume": null}, {"date": "1993-05-13", "close": 60.502, "volume": null}, {"date": "1993-05-14", "close": 60.502, "volume": null}, {"date": "1993-05-17", "close": 60.502, "volume": null}, {"date": "1993-05-18", "close": 60.502, "volume": null}, {"date": "1993-05-19", "close": 60.502, "volume": null}, {"date": "1993-05-20", "close": 60.502, "volume": null}, {"date": "1993-05-21", "close": 60.502, "volume": null}, {"date": "1993-05-24", "close": 60.502, "volume": null}, {"date": "1993-05-25", "close": 60.502, "volume": null}, {"date": "1993-05-26", "close": 65.156, "volume": 64.0}, {"date": "1993-05-27", "close": 65.156, "volume": null}, {"date": "1993-05-28", "close": 65.156, "volume": null}, {"date": "1993-05-31", "close": 65.156, "volume": null}, {"date": "1993-06-01", "close": 65.156, "volume": null}, {"date": "1993-06-02", "close": 60.502, "volume": 11.0}, {"date": "1993-06-03", "close": 60.502, "volume": null}, {"date": "1993-06-04", "close": 60.502, "volume": 11.0}, {"date": "1993-06-07", "close": 60.502, "volume": null}, {"date": "1993-06-08", "close": 60.502, "volume": 32.0}, {"date": "1993-06-09", "close": 60.502, "volume": null}, {"date": "1993-06-10", "close": 60.502, "volume": 11.0}, {"date": "1993-06-11", "close": 60.502, "volume": null}, {"date": "1993-06-14", "close": 60.502, "volume": null}, {"date": "1993-06-15", "close": 60.502, "volume": 11.0}, {"date": "1993-06-16", "close": 60.502, "volume": null}, {"date": "1993-06-17", "close": 60.502, "volume": null}, {"date": "1993-06-18", "close": 60.502, "volume": null}, {"date": "1993-06-21", "close": 60.502, "volume": null}, {"date": "1993-06-22", "close": 60.502, "volume": null}, {"date": "1993-06-23", "close": 65.156, "volume": 32.0}, {"date": "1993-06-24", "close": 65.156, "volume": null}, {"date": "1993-06-25", "close": 65.156, "volume": null}, {"date": "1993-06-28", "close": 65.156, "volume": 215.0}, {"date": "1993-06-29", "close": 65.156, "volume": 559.0}, {"date": "1993-06-30", "close": 65.156, "volume": null}, {"date": "1993-07-01", "close": 65.156, "volume": 32.0}, {"date": "1993-07-02", "close": 65.156, "volume": null}, {"date": "1993-07-05", "close": 65.156, "volume": null}, {"date": "1993-07-06", "close": 65.156, "volume": null}, {"date": "1993-07-07", "close": 65.156, "volume": null}, {"date": "1993-07-08", "close": 65.156, "volume": null}, {"date": "1993-07-09", "close": 65.156, "volume": null}, {"date": "1993-07-12", "close": 65.156, "volume": null}, {"date": "1993-07-13", "close": 65.156, "volume": null}, {"date": "1993-07-14", "close": 65.156, "volume": null}, {"date": "1993-07-15", "close": 65.156, "volume": null}, {"date": "1993-07-16", "close": 65.156, "volume": null}, {"date": "1993-07-19", "close": 65.156, "volume": null}, {"date": "1993-07-20", "close": 65.156, "volume": null}, {"date": "1993-07-21", "close": 65.156, "volume": null}, {"date": "1993-07-22", "close": 65.156, "volume": 32.0}, {"date": "1993-07-23", "close": 65.156, "volume": 11.0}, {"date": "1993-07-26", "close": 65.156, "volume": null}, {"date": "1993-07-27", "close": 65.156, "volume": null}, {"date": "1993-07-28", "close": 65.156, "volume": null}, {"date": "1993-07-29", "close": 65.156, "volume": 440.0}, {"date": "1993-07-30", "close": 65.156, "volume": 11.0}, {"date": "1993-08-02", "close": 65.156, "volume": null}, {"date": "1993-08-03", "close": 65.156, "volume": null}, {"date": "1993-08-04", "close": 65.156, "volume": null}, {"date": "1993-08-05", "close": 65.156, "volume": null}, {"date": "1993-08-06", "close": 65.156, "volume": null}, {"date": "1993-08-09", "close": 65.156, "volume": null}, {"date": "1993-08-10", "close": 60.502, "volume": 32.0}, {"date": "1993-08-11", "close": 60.502, "volume": null}, {"date": "1993-08-12", "close": 60.502, "volume": null}, {"date": "1993-08-13", "close": 60.502, "volume": null}, {"date": "1993-08-16", "close": 60.502, "volume": null}, {"date": "1993-08-17", "close": 60.502, "volume": null}, {"date": "1993-08-18", "close": 60.502, "volume": 32.0}, {"date": "1993-08-19", "close": 60.502, "volume": null}, {"date": "1993-08-20", "close": 60.502, "volume": null}, {"date": "1993-08-23", "close": 60.502, "volume": null}, {"date": "1993-08-24", "close": 60.502, "volume": null}, {"date": "1993-08-25", "close": 60.502, "volume": null}, {"date": "1993-08-26", "close": 60.502, "volume": null}, {"date": "1993-08-27", "close": 60.502, "volume": null}, {"date": "1993-08-30", "close": 65.156, "volume": 322.0}, {"date": "1993-08-31", "close": 65.156, "volume": null}, {"date": "1993-09-01", "close": 65.156, "volume": null}, {"date": "1993-09-02", "close": 65.156, "volume": null}, {"date": "1993-09-03", "close": 65.156, "volume": null}, {"date": "1993-09-06", "close": 65.156, "volume": null}, {"date": "1993-09-07", "close": 65.156, "volume": null}, {"date": "1993-09-08", "close": 65.156, "volume": null}, {"date": "1993-09-09", "close": 65.156, "volume": null}, {"date": "1993-09-10", "close": 65.156, "volume": null}, {"date": "1993-09-13", "close": 65.156, "volume": null}, {"date": "1993-09-14", "close": 65.156, "volume": null}, {"date": "1993-09-15", "close": 65.156, "volume": null}, {"date": "1993-09-16", "close": 65.156, "volume": null}, {"date": "1993-09-17", "close": 65.156, "volume": null}, {"date": "1993-09-20", "close": 65.156, "volume": null}, {"date": "1993-09-21", "close": 65.156, "volume": null}, {"date": "1993-09-22", "close": 65.156, "volume": null}, {"date": "1993-09-23", "close": 65.156, "volume": null}, {"date": "1993-09-24", "close": 65.156, "volume": null}, {"date": "1993-09-27", "close": 65.156, "volume": null}, {"date": "1993-09-28", "close": 65.156, "volume": null}, {"date": "1993-09-29", "close": 65.156, "volume": null}, {"date": "1993-09-30", "close": 65.156, "volume": null}, {"date": "1993-10-01", "close": 65.156, "volume": null}, {"date": "1993-10-04", "close": 65.156, "volume": null}, {"date": "1993-10-05", "close": 65.156, "volume": null}, {"date": "1993-10-06", "close": 65.156, "volume": null}, {"date": "1993-10-07", "close": 65.156, "volume": null}, {"date": "1993-10-08", "close": 65.156, "volume": null}, {"date": "1993-10-11", "close": 65.156, "volume": null}, {"date": "1993-10-12", "close": 65.156, "volume": 258.0}, {"date": "1993-10-13", "close": 64.2252, "volume": 11.0}, {"date": "1993-10-14", "close": 64.2252, "volume": null}, {"date": "1993-10-15", "close": 64.2252, "volume": null}, {"date": "1993-10-18", "close": 64.2252, "volume": null}, {"date": "1993-10-19", "close": 64.2252, "volume": null}, {"date": "1993-10-20", "close": 64.2252, "volume": null}, {"date": "1993-10-21", "close": 64.2252, "volume": null}, {"date": "1993-10-22", "close": 64.2252, "volume": null}, {"date": "1993-10-25", "close": 64.2252, "volume": null}, {"date": "1993-10-26", "close": 64.2252, "volume": 118.0}, {"date": "1993-10-27", "close": 64.2252, "volume": null}, {"date": "1993-10-28", "close": 64.2252, "volume": null}, {"date": "1993-10-29", "close": 64.2252, "volume": null}, {"date": "1993-11-01", "close": 64.2252, "volume": null}, {"date": "1993-11-02", "close": 64.2252, "volume": null}, {"date": "1993-11-03", "close": 64.2252, "volume": null}, {"date": "1993-11-04", "close": 64.2252, "volume": null}, {"date": "1993-11-05", "close": 64.2252, "volume": null}, {"date": "1993-11-08", "close": 64.2252, "volume": null}, {"date": "1993-11-09", "close": 64.2252, "volume": null}, {"date": "1993-11-10", "close": 64.2252, "volume": null}, {"date": "1993-11-11", "close": 64.2252, "volume": null}, {"date": "1993-11-12", "close": 64.2252, "volume": null}, {"date": "1993-11-15", "close": 64.2252, "volume": 64.0}, {"date": "1993-11-16", "close": 64.2252, "volume": null}, {"date": "1993-11-17", "close": 64.2252, "volume": null}, {"date": "1993-11-18", "close": 64.2252, "volume": 75.0}, {"date": "1993-11-19", "close": 64.2252, "volume": null}, {"date": "1993-11-22", "close": 64.2252, "volume": 97.0}, {"date": "1993-11-23", "close": 64.2252, "volume": 11.0}, {"date": "1993-11-24", "close": 64.2252, "volume": null}, {"date": "1993-11-25", "close": 64.2252, "volume": null}, {"date": "1993-11-26", "close": 64.2252, "volume": null}, {"date": "1993-11-29", "close": 64.2252, "volume": null}, {"date": "1993-11-30", "close": 64.2252, "volume": null}, {"date": "1993-12-01", "close": 64.2252, "volume": 21.0}, {"date": "1993-12-02", "close": 64.2252, "volume": null}, {"date": "1993-12-03", "close": 64.2252, "volume": null}, {"date": "1993-12-06", "close": 64.2252, "volume": null}, {"date": "1993-12-07", "close": 64.2252, "volume": null}, {"date": "1993-12-08", "close": 64.2252, "volume": null}, {"date": "1993-12-09", "close": 64.2252, "volume": null}, {"date": "1993-12-10", "close": 64.2252, "volume": null}, {"date": "1993-12-13", "close": 64.2252, "volume": null}, {"date": "1993-12-14", "close": 64.2252, "volume": null}, {"date": "1993-12-15", "close": 64.2252, "volume": 43.0}, {"date": "1993-12-16", "close": 64.2252, "volume": null}, {"date": "1993-12-17", "close": 64.2252, "volume": null}, {"date": "1993-12-20", "close": 64.2252, "volume": null}, {"date": "1993-12-21", "close": 64.2252, "volume": null}, {"date": "1993-12-22", "close": 64.2252, "volume": null}, {"date": "1993-12-23", "close": 64.2252, "volume": null}, {"date": "1993-12-24", "close": 64.2252, "volume": null}, {"date": "1993-12-27", "close": 64.2252, "volume": null}, {"date": "1993-12-28", "close": 64.2252, "volume": null}, {"date": "1993-12-29", "close": 64.2252, "volume": null}, {"date": "1993-12-30", "close": 64.2252, "volume": null}, {"date": "1993-12-31", "close": 64.2252, "volume": null}, {"date": "1994-01-03", "close": 64.2252, "volume": null}, {"date": "1994-01-04", "close": 64.2252, "volume": null}, {"date": "1994-01-05", "close": 64.2252, "volume": null}, {"date": "1994-01-06", "close": 64.2252, "volume": null}, {"date": "1994-01-07", "close": 64.2252, "volume": 11.0}, {"date": "1994-01-10", "close": 64.2252, "volume": null}, {"date": "1994-01-11", "close": 64.2252, "volume": null}, {"date": "1994-01-12", "close": 64.2252, "volume": null}, {"date": "1994-01-13", "close": 64.2252, "volume": null}, {"date": "1994-01-14", "close": 64.2252, "volume": null}, {"date": "1994-01-17", "close": 64.2252, "volume": null}, {"date": "1994-01-18", "close": 64.2252, "volume": null}, {"date": "1994-01-19", "close": 64.2252, "volume": null}, {"date": "1994-01-20", "close": 64.2252, "volume": null}, {"date": "1994-01-21", "close": 64.2252, "volume": null}, {"date": "1994-01-24", "close": 64.2252, "volume": null}, {"date": "1994-01-25", "close": 64.2252, "volume": null}, {"date": "1994-01-26", "close": 64.2252, "volume": null}, {"date": "1994-01-27", "close": 64.2252, "volume": null}, {"date": "1994-01-28", "close": 68.8792, "volume": 11.0}, {"date": "1994-01-31", "close": 68.8792, "volume": null}, {"date": "1994-02-01", "close": 68.8792, "volume": null}, {"date": "1994-02-02", "close": 68.8792, "volume": null}, {"date": "1994-02-03", "close": 68.8792, "volume": null}, {"date": "1994-02-04", "close": 68.8792, "volume": null}, {"date": "1994-02-07", "close": 68.8792, "volume": null}, {"date": "1994-02-08", "close": 68.8792, "volume": null}, {"date": "1994-02-09", "close": 68.8792, "volume": null}, {"date": "1994-02-10", "close": 68.8792, "volume": null}, {"date": "1994-02-11", "close": 68.8792, "volume": null}, {"date": "1994-02-14", "close": 68.8792, "volume": null}, {"date": "1994-02-15", "close": 65.156, "volume": 215.0}, {"date": "1994-02-16", "close": 65.156, "volume": 107.0}, {"date": "1994-02-17", "close": 66.0868, "volume": 75.0}, {"date": "1994-02-18", "close": 66.0868, "volume": null}, {"date": "1994-02-21", "close": 66.0868, "volume": null}, {"date": "1994-02-22", "close": 68.8792, "volume": 11.0}, {"date": "1994-02-23", "close": 68.8792, "volume": null}, {"date": "1994-02-24", "close": 68.8792, "volume": null}, {"date": "1994-02-25", "close": 68.8792, "volume": null}, {"date": "1994-02-28", "close": 64.2252, "volume": 75.0}, {"date": "1994-03-01", "close": 64.2252, "volume": null}, {"date": "1994-03-02", "close": 64.2252, "volume": 86.0}, {"date": "1994-03-03", "close": 64.2252, "volume": null}, {"date": "1994-03-04", "close": 64.2252, "volume": 75.0}, {"date": "1994-03-07", "close": 64.2252, "volume": null}, {"date": "1994-03-08", "close": 64.2252, "volume": null}, {"date": "1994-03-09", "close": 64.2252, "volume": null}, {"date": "1994-03-10", "close": 64.2252, "volume": null}, {"date": "1994-03-11", "close": 64.2252, "volume": null}, {"date": "1994-03-14", "close": 64.2252, "volume": null}, {"date": "1994-03-15", "close": 65.156, "volume": 118.0}, {"date": "1994-03-16", "close": 65.156, "volume": null}, {"date": "1994-03-17", "close": 65.156, "volume": null}, {"date": "1994-03-18", "close": 65.156, "volume": null}, {"date": "1994-03-21", "close": 65.156, "volume": 11.0}, {"date": "1994-03-22", "close": 65.156, "volume": null}, {"date": "1994-03-23", "close": 65.156, "volume": null}, {"date": "1994-03-24", "close": 65.156, "volume": null}, {"date": "1994-03-25", "close": 65.156, "volume": null}, {"date": "1994-03-28", "close": 65.156, "volume": null}, {"date": "1994-03-29", "close": 65.156, "volume": null}, {"date": "1994-03-30", "close": 65.156, "volume": null}, {"date": "1994-03-31", "close": 65.156, "volume": null}, {"date": "1994-04-01", "close": 65.156, "volume": null}, {"date": "1994-04-04", "close": 65.156, "volume": null}, {"date": "1994-04-05", "close": 65.156, "volume": null}, {"date": "1994-04-06", "close": 65.156, "volume": null}, {"date": "1994-04-07", "close": 65.156, "volume": null}, {"date": "1994-04-08", "close": 65.156, "volume": null}, {"date": "1994-04-11", "close": 65.156, "volume": null}, {"date": "1994-04-12", "close": 65.156, "volume": null}, {"date": "1994-04-13", "close": 65.156, "volume": null}, {"date": "1994-04-14", "close": 65.156, "volume": null}, {"date": "1994-04-15", "close": 65.156, "volume": null}, {"date": "1994-04-18", "close": 65.156, "volume": null}, {"date": "1994-04-19", "close": 65.156, "volume": 32.0}, {"date": "1994-04-20", "close": 65.156, "volume": null}, {"date": "1994-04-21", "close": 65.156, "volume": null}, {"date": "1994-04-22", "close": 65.156, "volume": null}, {"date": "1994-04-25", "close": 65.156, "volume": null}, {"date": "1994-04-26", "close": 65.156, "volume": 11.0}, {"date": "1994-04-27", "close": 65.156, "volume": null}, {"date": "1994-04-28", "close": 65.156, "volume": null}, {"date": "1994-04-29", "close": 65.156, "volume": null}, {"date": "1994-05-02", "close": 62.3636, "volume": 21.0}, {"date": "1994-05-03", "close": 62.3636, "volume": null}, {"date": "1994-05-04", "close": 62.3636, "volume": null}, {"date": "1994-05-05", "close": 62.3636, "volume": null}, {"date": "1994-05-06", "close": 62.3636, "volume": null}, {"date": "1994-05-09", "close": 62.3636, "volume": null}, {"date": "1994-05-10", "close": 62.3636, "volume": null}, {"date": "1994-05-11", "close": 62.3636, "volume": null}, {"date": "1994-05-12", "close": 62.3636, "volume": 21.0}, {"date": "1994-05-13", "close": 62.3636, "volume": null}, {"date": "1994-05-16", "close": 62.3636, "volume": null}, {"date": "1994-05-17", "close": 62.3636, "volume": null}, {"date": "1994-05-18", "close": 62.3636, "volume": null}, {"date": "1994-05-19", "close": 62.3636, "volume": null}, {"date": "1994-05-20", "close": 62.3636, "volume": null}, {"date": "1994-05-23", "close": 62.3636, "volume": null}, {"date": "1994-05-24", "close": 62.3636, "volume": null}, {"date": "1994-05-25", "close": 62.3636, "volume": null}, {"date": "1994-05-26", "close": 62.3636, "volume": null}, {"date": "1994-05-27", "close": 62.3636, "volume": null}, {"date": "1994-05-30", "close": 62.3636, "volume": null}, {"date": "1994-05-31", "close": 62.3636, "volume": null}, {"date": "1994-06-01", "close": 62.3636, "volume": null}, {"date": "1994-06-02", "close": 62.3636, "volume": null}, {"date": "1994-06-03", "close": 62.3636, "volume": null}, {"date": "1994-06-06", "close": 62.3636, "volume": null}, {"date": "1994-06-07", "close": 62.3636, "volume": null}, {"date": "1994-06-08", "close": 62.3636, "volume": null}, {"date": "1994-06-09", "close": 62.3636, "volume": null}, {"date": "1994-06-10", "close": 62.3636, "volume": null}, {"date": "1994-06-13", "close": 62.3636, "volume": null}, {"date": "1994-06-14", "close": 62.3636, "volume": null}, {"date": "1994-06-15", "close": 62.3636, "volume": null}, {"date": "1994-06-16", "close": 62.3636, "volume": null}, {"date": "1994-06-17", "close": 62.3636, "volume": null}, {"date": "1994-06-20", "close": 62.3636, "volume": null}, {"date": "1994-06-21", "close": 62.3636, "volume": null}, {"date": "1994-06-22", "close": 62.3636, "volume": null}, {"date": "1994-06-23", "close": 62.3636, "volume": null}, {"date": "1994-06-24", "close": 62.3636, "volume": null}, {"date": "1994-06-27", "close": 62.3636, "volume": null}, {"date": "1994-06-28", "close": 62.3636, "volume": null}, {"date": "1994-06-29", "close": 62.3636, "volume": null}, {"date": "1994-06-30", "close": 62.3636, "volume": null}, {"date": "1994-07-01", "close": 62.3636, "volume": null}, {"date": "1994-07-04", "close": 62.3636, "volume": null}, {"date": "1994-07-05", "close": 62.3636, "volume": null}, {"date": "1994-07-06", "close": 62.3636, "volume": null}, {"date": "1994-07-07", "close": 62.3636, "volume": null}, {"date": "1994-07-08", "close": 62.3636, "volume": null}, {"date": "1994-07-11", "close": 62.3636, "volume": null}, {"date": "1994-07-12", "close": 62.3636, "volume": null}, {"date": "1994-07-13", "close": 62.3636, "volume": null}, {"date": "1994-07-14", "close": 62.3636, "volume": null}, {"date": "1994-07-15", "close": 62.3636, "volume": null}, {"date": "1994-07-18", "close": 62.3636, "volume": null}, {"date": "1994-07-19", "close": 62.3636, "volume": null}, {"date": "1994-07-20", "close": 62.3636, "volume": null}, {"date": "1994-07-21", "close": 62.3636, "volume": null}, {"date": "1994-07-22", "close": 62.3636, "volume": null}, {"date": "1994-07-25", "close": 62.3636, "volume": null}, {"date": "1994-07-26", "close": 62.3636, "volume": null}, {"date": "1994-07-27", "close": 62.3636, "volume": null}, {"date": "1994-07-28", "close": 62.3636, "volume": null}, {"date": "1994-07-29", "close": 62.3636, "volume": null}, {"date": "1994-08-01", "close": 62.3636, "volume": null}, {"date": "1994-08-02", "close": 62.3636, "volume": null}, {"date": "1994-08-03", "close": 62.3636, "volume": null}, {"date": "1994-08-04", "close": 62.3636, "volume": null}, {"date": "1994-08-05", "close": 62.3636, "volume": null}, {"date": "1994-08-08", "close": 62.3636, "volume": null}, {"date": "1994-08-09", "close": 62.3636, "volume": null}, {"date": "1994-08-10", "close": 62.3636, "volume": null}, {"date": "1994-08-11", "close": 62.3636, "volume": null}, {"date": "1994-08-12", "close": 62.3636, "volume": null}, {"date": "1994-08-15", "close": 62.3636, "volume": null}, {"date": "1994-08-16", "close": 62.3636, "volume": null}, {"date": "1994-08-17", "close": 62.3636, "volume": null}, {"date": "1994-08-18", "close": 62.3636, "volume": null}, {"date": "1994-08-19", "close": 62.3636, "volume": null}, {"date": "1994-08-22", "close": 62.3636, "volume": null}, {"date": "1994-08-23", "close": 62.3636, "volume": null}, {"date": "1994-08-24", "close": 62.3636, "volume": null}, {"date": "1994-08-25", "close": 62.3636, "volume": null}, {"date": "1994-08-26", "close": 62.3636, "volume": null}, {"date": "1994-08-29", "close": 62.3636, "volume": null}, {"date": "1994-08-30", "close": 62.3636, "volume": null}, {"date": "1994-08-31", "close": 62.3636, "volume": null}, {"date": "1994-09-01", "close": 62.3636, "volume": null}, {"date": "1994-09-02", "close": 62.3636, "volume": null}, {"date": "1994-09-05", "close": 62.3636, "volume": null}, {"date": "1994-09-06", "close": 62.3636, "volume": null}, {"date": "1994-09-07", "close": 62.3636, "volume": null}, {"date": "1994-09-08", "close": 59.5712, "volume": 107.0}, {"date": "1994-09-09", "close": 58.6404, "volume": 54.0}, {"date": "1994-09-12", "close": 58.6404, "volume": null}, {"date": "1994-09-13", "close": 58.6404, "volume": null}, {"date": "1994-09-14", "close": 58.6404, "volume": null}, {"date": "1994-09-15", "close": 58.6404, "volume": null}, {"date": "1994-09-16", "close": 58.6404, "volume": null}, {"date": "1994-09-19", "close": 58.6404, "volume": null}, {"date": "1994-09-20", "close": 58.6404, "volume": null}, {"date": "1994-09-21", "close": 58.6404, "volume": null}, {"date": "1994-09-22", "close": 58.6404, "volume": null}, {"date": "1994-09-23", "close": 58.6404, "volume": null}, {"date": "1994-09-26", "close": 58.6404, "volume": null}, {"date": "1994-09-27", "close": 58.6404, "volume": null}, {"date": "1994-09-28", "close": 58.6404, "volume": null}, {"date": "1994-09-29", "close": 58.6404, "volume": null}, {"date": "1994-09-30", "close": 58.6404, "volume": null}, {"date": "1994-10-03", "close": 58.6404, "volume": null}, {"date": "1994-10-04", "close": 58.6404, "volume": null}, {"date": "1994-10-05", "close": 60.502, "volume": 11.0}, {"date": "1994-10-06", "close": 60.502, "volume": null}, {"date": "1994-10-07", "close": 60.502, "volume": null}, {"date": "1994-10-10", "close": 60.502, "volume": null}, {"date": "1994-10-11", "close": 60.502, "volume": null}, {"date": "1994-10-12", "close": 60.502, "volume": null}, {"date": "1994-10-13", "close": 60.502, "volume": null}, {"date": "1994-10-14", "close": 60.502, "volume": null}, {"date": "1994-10-17", "close": 60.502, "volume": null}, {"date": "1994-10-18", "close": 60.502, "volume": null}, {"date": "1994-10-19", "close": 60.502, "volume": null}, {"date": "1994-10-20", "close": 60.502, "volume": null}, {"date": "1994-10-21", "close": 60.502, "volume": null}, {"date": "1994-10-24", "close": 60.502, "volume": null}, {"date": "1994-10-25", "close": 60.502, "volume": null}, {"date": "1994-10-26", "close": 60.502, "volume": null}, {"date": "1994-10-27", "close": 60.502, "volume": null}, {"date": "1994-10-28", "close": 60.502, "volume": null}, {"date": "1994-10-31", "close": 60.502, "volume": null}, {"date": "1994-11-01", "close": 60.502, "volume": null}, {"date": "1994-11-02", "close": 60.502, "volume": null}, {"date": "1994-11-03", "close": 60.502, "volume": null}, {"date": "1994-11-04", "close": 60.502, "volume": null}, {"date": "1994-11-07", "close": 60.502, "volume": null}, {"date": "1994-11-08", "close": 60.502, "volume": null}, {"date": "1994-11-09", "close": 60.502, "volume": null}, {"date": "1994-11-10", "close": 60.502, "volume": null}, {"date": "1994-11-11", "close": 60.502, "volume": null}, {"date": "1994-11-14", "close": 60.502, "volume": null}, {"date": "1994-11-15", "close": 60.502, "volume": null}, {"date": "1994-11-16", "close": 60.502, "volume": null}, {"date": "1994-11-17", "close": 60.502, "volume": null}, {"date": "1994-11-18", "close": 60.502, "volume": null}, {"date": "1994-11-21", "close": 60.502, "volume": null}, {"date": "1994-11-22", "close": 60.502, "volume": null}, {"date": "1994-11-23", "close": 60.502, "volume": null}, {"date": "1994-11-24", "close": 60.502, "volume": null}, {"date": "1994-11-25", "close": 60.502, "volume": null}, {"date": "1994-11-28", "close": 60.502, "volume": null}, {"date": "1994-11-29", "close": 60.502, "volume": null}, {"date": "1994-11-30", "close": 60.502, "volume": null}, {"date": "1994-12-01", "close": 60.502, "volume": null}, {"date": "1994-12-02", "close": 60.502, "volume": null}, {"date": "1994-12-05", "close": 60.502, "volume": null}, {"date": "1994-12-06", "close": 60.502, "volume": null}, {"date": "1994-12-07", "close": 51.194, "volume": 86.0}, {"date": "1994-12-08", "close": 51.194, "volume": null}, {"date": "1994-12-09", "close": 51.194, "volume": null}, {"date": "1994-12-12", "close": 51.194, "volume": null}, {"date": "1994-12-13", "close": 51.194, "volume": null}, {"date": "1994-12-14", "close": 51.194, "volume": null}, {"date": "1994-12-15", "close": 51.194, "volume": null}, {"date": "1994-12-16", "close": 51.194, "volume": null}, {"date": "1994-12-19", "close": 51.194, "volume": null}, {"date": "1994-12-20", "close": 51.194, "volume": null}, {"date": "1994-12-21", "close": 51.194, "volume": null}, {"date": "1994-12-22", "close": 51.194, "volume": null}, {"date": "1994-12-23", "close": 51.194, "volume": null}, {"date": "1994-12-26", "close": 51.194, "volume": null}, {"date": "1994-12-27", "close": 51.194, "volume": null}, {"date": "1994-12-28", "close": 51.194, "volume": null}, {"date": "1994-12-29", "close": 51.194, "volume": null}, {"date": "1994-12-30", "close": 46.54, "volume": 11.0}, {"date": "1995-01-02", "close": 46.54, "volume": null}, {"date": "1995-01-03", "close": 47.9362, "volume": 11.0}, {"date": "1995-01-04", "close": 47.9362, "volume": null}, {"date": "1995-01-05", "close": 47.9362, "volume": null}, {"date": "1995-01-06", "close": 47.9362, "volume": null}, {"date": "1995-01-09", "close": 47.9362, "volume": null}, {"date": "1995-01-10", "close": 47.9362, "volume": null}, {"date": "1995-01-11", "close": 47.9362, "volume": 75.0}, {"date": "1995-01-12", "close": 47.9362, "volume": null}, {"date": "1995-01-13", "close": 47.9362, "volume": null}, {"date": "1995-01-16", "close": 47.9362, "volume": null}, {"date": "1995-01-17", "close": 47.9362, "volume": null}, {"date": "1995-01-18", "close": 49.3324, "volume": 215.0}, {"date": "1995-01-19", "close": 49.3324, "volume": null}, {"date": "1995-01-20", "close": 49.3324, "volume": null}, {"date": "1995-01-23", "close": 49.3324, "volume": 97.0}, {"date": "1995-01-24", "close": 49.3324, "volume": null}, {"date": "1995-01-25", "close": 49.3324, "volume": null}, {"date": "1995-01-26", "close": 49.3324, "volume": null}, {"date": "1995-01-27", "close": 49.3324, "volume": null}, {"date": "1995-01-30", "close": 49.3324, "volume": 11.0}, {"date": "1995-01-31", "close": 49.3324, "volume": 54.0}, {"date": "1995-02-01", "close": 49.3324, "volume": null}, {"date": "1995-02-02", "close": 49.3324, "volume": null}, {"date": "1995-02-03", "close": 49.3324, "volume": 54.0}, {"date": "1995-02-06", "close": 49.3324, "volume": null}, {"date": "1995-02-07", "close": 49.3324, "volume": null}, {"date": "1995-02-08", "close": 49.3324, "volume": null}, {"date": "1995-02-09", "close": 49.3324, "volume": null}, {"date": "1995-02-10", "close": 49.3324, "volume": null}, {"date": "1995-02-13", "close": 49.3324, "volume": null}, {"date": "1995-02-14", "close": 49.3324, "volume": null}, {"date": "1995-02-15", "close": 49.3324, "volume": null}, {"date": "1995-02-16", "close": 49.3324, "volume": null}, {"date": "1995-02-17", "close": 49.3324, "volume": null}, {"date": "1995-02-20", "close": 49.3324, "volume": null}, {"date": "1995-02-21", "close": 47.4708, "volume": 75.0}, {"date": "1995-02-22", "close": 47.4708, "volume": null}, {"date": "1995-02-23", "close": 47.4708, "volume": null}, {"date": "1995-02-24", "close": 47.4708, "volume": null}, {"date": "1995-02-27", "close": 47.4708, "volume": null}, {"date": "1995-02-28", "close": 47.4708, "volume": null}, {"date": "1995-03-01", "close": 46.54, "volume": 86.0}, {"date": "1995-03-02", "close": 46.54, "volume": 21.0}, {"date": "1995-03-03", "close": 46.54, "volume": 107.0}, {"date": "1995-03-06", "close": 46.54, "volume": null}, {"date": "1995-03-07", "close": 46.54, "volume": null}, {"date": "1995-03-08", "close": 46.54, "volume": null}, {"date": "1995-03-09", "close": 46.54, "volume": null}, {"date": "1995-03-10", "close": 46.54, "volume": null}, {"date": "1995-03-13", "close": 46.54, "volume": null}, {"date": "1995-03-14", "close": 46.54, "volume": null}, {"date": "1995-03-15", "close": 46.54, "volume": null}, {"date": "1995-03-16", "close": 46.54, "volume": null}, {"date": "1995-03-17", "close": 43.7476, "volume": 161.0}, {"date": "1995-03-20", "close": 43.7476, "volume": null}, {"date": "1995-03-21", "close": 43.7476, "volume": 107.0}, {"date": "1995-03-22", "close": 42.8168, "volume": 21.0}, {"date": "1995-03-23", "close": 42.8168, "volume": 86.0}, {"date": "1995-03-24", "close": 40.9552, "volume": 11.0}, {"date": "1995-03-27", "close": 40.9552, "volume": null}, {"date": "1995-03-28", "close": 40.9552, "volume": 97.0}, {"date": "1995-03-29", "close": 40.9552, "volume": null}, {"date": "1995-03-30", "close": 40.9552, "volume": null}, {"date": "1995-03-31", "close": 40.9552, "volume": null}, {"date": "1995-04-03", "close": 40.9552, "volume": null}, {"date": "1995-04-04", "close": 40.9552, "volume": null}, {"date": "1995-04-05", "close": 40.9552, "volume": null}, {"date": "1995-04-06", "close": 40.9552, "volume": null}, {"date": "1995-04-07", "close": 40.9552, "volume": null}, {"date": "1995-04-10", "close": 40.9552, "volume": 11.0}, {"date": "1995-04-11", "close": 39.0936, "volume": 43.0}, {"date": "1995-04-12", "close": 39.0936, "volume": 32.0}, {"date": "1995-04-13", "close": 39.0936, "volume": null}, {"date": "1995-04-14", "close": 39.0936, "volume": null}, {"date": "1995-04-17", "close": 39.0936, "volume": null}, {"date": "1995-04-18", "close": 39.0936, "volume": null}, {"date": "1995-04-19", "close": 39.0936, "volume": null}, {"date": "1995-04-20", "close": 39.0936, "volume": 32.0}, {"date": "1995-04-21", "close": 39.0936, "volume": null}, {"date": "1995-04-24", "close": 39.0936, "volume": null}, {"date": "1995-04-25", "close": 39.0936, "volume": null}, {"date": "1995-04-26", "close": 39.0936, "volume": null}, {"date": "1995-04-27", "close": 39.0936, "volume": null}, {"date": "1995-04-28", "close": 39.0936, "volume": null}, {"date": "1995-05-01", "close": 39.0936, "volume": null}, {"date": "1995-05-02", "close": 39.0936, "volume": null}, {"date": "1995-05-03", "close": 39.0936, "volume": null}, {"date": "1995-05-04", "close": 39.0936, "volume": null}, {"date": "1995-05-05", "close": 39.0936, "volume": null}, {"date": "1995-05-08", "close": 39.0936, "volume": null}, {"date": "1995-05-09", "close": 39.0936, "volume": null}, {"date": "1995-05-10", "close": 39.0936, "volume": null}, {"date": "1995-05-11", "close": 39.0936, "volume": null}, {"date": "1995-05-12", "close": 39.0936, "volume": null}, {"date": "1995-05-15", "close": 39.0936, "volume": null}, {"date": "1995-05-16", "close": 38.1628, "volume": 32.0}, {"date": "1995-05-17", "close": 38.1628, "volume": 32.0}, {"date": "1995-05-18", "close": 38.1628, "volume": null}, {"date": "1995-05-19", "close": 38.1628, "volume": null}, {"date": "1995-05-22", "close": 38.1628, "volume": null}, {"date": "1995-05-23", "close": 38.1628, "volume": null}, {"date": "1995-05-24", "close": 39.0936, "volume": 11.0}, {"date": "1995-05-25", "close": 39.0936, "volume": null}, {"date": "1995-05-26", "close": 39.0936, "volume": null}, {"date": "1995-05-29", "close": 40.0244, "volume": 11.0}, {"date": "1995-05-30", "close": 39.0936, "volume": 269.0}, {"date": "1995-05-31", "close": 39.0936, "volume": null}, {"date": "1995-06-01", "close": 39.0936, "volume": null}, {"date": "1995-06-02", "close": 39.0936, "volume": null}, {"date": "1995-06-05", "close": 39.0936, "volume": null}, {"date": "1995-06-06", "close": 39.0936, "volume": null}, {"date": "1995-06-07", "close": 39.0936, "volume": null}, {"date": "1995-06-08", "close": 39.0936, "volume": null}, {"date": "1995-06-09", "close": 39.0936, "volume": null}, {"date": "1995-06-12", "close": 39.0936, "volume": null}, {"date": "1995-06-13", "close": 35.3704, "volume": 11.0}, {"date": "1995-06-14", "close": 35.3704, "volume": 107.0}, {"date": "1995-06-15", "close": 35.3704, "volume": null}, {"date": "1995-06-16", "close": 35.3704, "volume": null}, {"date": "1995-06-19", "close": 35.3704, "volume": null}, {"date": "1995-06-20", "close": 35.3704, "volume": null}, {"date": "1995-06-21", "close": 35.3704, "volume": null}, {"date": "1995-06-22", "close": 35.3704, "volume": null}, {"date": "1995-06-23", "close": 35.3704, "volume": 11.0}, {"date": "1995-06-26", "close": 35.3704, "volume": null}, {"date": "1995-06-27", "close": 35.3704, "volume": null}, {"date": "1995-06-28", "close": 35.3704, "volume": null}, {"date": "1995-06-29", "close": 35.3704, "volume": null}, {"date": "1995-06-30", "close": 27.924, "volume": 11.0}, {"date": "1995-07-03", "close": 27.924, "volume": null}, {"date": "1995-07-04", "close": 27.924, "volume": null}, {"date": "1995-07-05", "close": 27.924, "volume": null}, {"date": "1995-07-06", "close": 27.924, "volume": null}, {"date": "1995-07-07", "close": 27.924, "volume": null}, {"date": "1995-07-10", "close": 27.924, "volume": null}, {"date": "1995-07-11", "close": 27.924, "volume": null}, {"date": "1995-07-12", "close": 40.9552, "volume": 312.0}, {"date": "1995-07-13", "close": 40.9552, "volume": null}, {"date": "1995-07-14", "close": 40.9552, "volume": null}, {"date": "1995-07-17", "close": 41.886, "volume": 32.0}, {"date": "1995-07-18", "close": 41.886, "volume": null}, {"date": "1995-07-19", "close": 41.886, "volume": null}, {"date": "1995-07-20", "close": 41.886, "volume": null}, {"date": "1995-07-21", "close": 41.886, "volume": null}, {"date": "1995-07-24", "close": 41.886, "volume": null}, {"date": "1995-07-25", "close": 41.886, "volume": null}, {"date": "1995-07-26", "close": 41.886, "volume": 86.0}, {"date": "1995-07-27", "close": 41.886, "volume": null}, {"date": "1995-07-28", "close": 41.886, "volume": null}, {"date": "1995-07-31", "close": 41.886, "volume": null}, {"date": "1995-08-01", "close": 41.886, "volume": null}, {"date": "1995-08-02", "close": 41.886, "volume": null}, {"date": "1995-08-03", "close": 41.886, "volume": null}, {"date": "1995-08-04", "close": 41.886, "volume": 54.0}, {"date": "1995-08-07", "close": 41.886, "volume": null}, {"date": "1995-08-08", "close": 41.886, "volume": null}, {"date": "1995-08-09", "close": 41.886, "volume": null}, {"date": "1995-08-10", "close": 41.886, "volume": null}, {"date": "1995-08-11", "close": 41.886, "volume": null}, {"date": "1995-08-14", "close": 41.886, "volume": null}, {"date": "1995-08-15", "close": 41.886, "volume": null}, {"date": "1995-08-16", "close": 41.886, "volume": null}, {"date": "1995-08-17", "close": 41.886, "volume": null}, {"date": "1995-08-18", "close": 41.886, "volume": null}, {"date": "1995-08-21", "close": 41.886, "volume": null}, {"date": "1995-08-22", "close": 41.886, "volume": null}, {"date": "1995-08-23", "close": 41.886, "volume": null}, {"date": "1995-08-24", "close": 41.886, "volume": null}, {"date": "1995-08-25", "close": 41.886, "volume": null}, {"date": "1995-08-28", "close": 41.886, "volume": null}, {"date": "1995-08-29", "close": 41.886, "volume": null}, {"date": "1995-08-30", "close": 41.886, "volume": null}, {"date": "1995-08-31", "close": 41.886, "volume": null}, {"date": "1995-09-01", "close": 41.886, "volume": null}, {"date": "1995-09-04", "close": 41.886, "volume": null}, {"date": "1995-09-05", "close": 41.886, "volume": null}, {"date": "1995-09-06", "close": 41.886, "volume": null}, {"date": "1995-09-07", "close": 41.886, "volume": null}, {"date": "1995-09-08", "close": 41.886, "volume": null}, {"date": "1995-09-11", "close": 41.886, "volume": null}, {"date": "1995-09-12", "close": 41.886, "volume": null}, {"date": "1995-09-13", "close": 41.886, "volume": null}, {"date": "1995-09-14", "close": 41.886, "volume": null}, {"date": "1995-09-15", "close": 41.886, "volume": null}, {"date": "1995-09-18", "close": 41.886, "volume": null}, {"date": "1995-09-19", "close": 41.886, "volume": null}, {"date": "1995-09-20", "close": 41.886, "volume": null}, {"date": "1995-09-21", "close": 41.886, "volume": null}, {"date": "1995-09-22", "close": 41.886, "volume": null}, {"date": "1995-09-25", "close": 41.886, "volume": null}, {"date": "1995-09-26", "close": 41.886, "volume": null}, {"date": "1995-09-27", "close": 41.886, "volume": null}, {"date": "1995-09-28", "close": 41.886, "volume": null}, {"date": "1995-09-29", "close": 41.886, "volume": null}, {"date": "1995-10-02", "close": 41.886, "volume": null}, {"date": "1995-10-03", "close": 41.886, "volume": null}, {"date": "1995-10-04", "close": 41.886, "volume": null}, {"date": "1995-10-05", "close": 41.886, "volume": null}, {"date": "1995-10-06", "close": 41.886, "volume": null}, {"date": "1995-10-09", "close": 41.886, "volume": null}, {"date": "1995-10-10", "close": 41.886, "volume": null}, {"date": "1995-10-11", "close": 41.886, "volume": null}, {"date": "1995-10-12", "close": 41.886, "volume": null}, {"date": "1995-10-13", "close": 41.886, "volume": null}, {"date": "1995-10-16", "close": 41.886, "volume": null}, {"date": "1995-10-17", "close": 41.886, "volume": null}, {"date": "1995-10-18", "close": 41.886, "volume": null}, {"date": "1995-10-19", "close": 41.886, "volume": null}, {"date": "1995-10-20", "close": 41.886, "volume": null}, {"date": "1995-10-23", "close": 41.886, "volume": null}, {"date": "1995-10-24", "close": 41.886, "volume": null}, {"date": "1995-10-25", "close": 41.886, "volume": null}, {"date": "1995-10-26", "close": 41.886, "volume": null}, {"date": "1995-10-27", "close": 41.886, "volume": null}, {"date": "1995-10-30", "close": 41.886, "volume": null}, {"date": "1995-10-31", "close": 41.886, "volume": null}, {"date": "1995-11-01", "close": 41.886, "volume": null}, {"date": "1995-11-02", "close": 33.5088, "volume": 150.0}, {"date": "1995-11-03", "close": 33.5088, "volume": null}, {"date": "1995-11-06", "close": 33.5088, "volume": null}, {"date": "1995-11-07", "close": 33.5088, "volume": null}, {"date": "1995-11-08", "close": 37.232, "volume": 118.0}, {"date": "1995-11-09", "close": 37.232, "volume": null}, {"date": "1995-11-10", "close": 37.232, "volume": null}, {"date": "1995-11-13", "close": 37.232, "volume": null}, {"date": "1995-11-14", "close": 37.232, "volume": null}, {"date": "1995-11-15", "close": 37.232, "volume": null}, {"date": "1995-11-16", "close": 36.3012, "volume": 150.0}, {"date": "1995-11-17", "close": 36.3012, "volume": 54.0}, {"date": "1995-11-20", "close": 36.3012, "volume": 21.0}, {"date": "1995-11-21", "close": 37.232, "volume": 21.0}, {"date": "1995-11-22", "close": 37.232, "volume": 86.0}, {"date": "1995-11-23", "close": 37.232, "volume": null}, {"date": "1995-11-24", "close": 37.232, "volume": null}, {"date": "1995-11-27", "close": 37.232, "volume": null}, {"date": "1995-11-28", "close": 37.232, "volume": 107.0}, {"date": "1995-11-29", "close": 37.232, "volume": null}, {"date": "1995-11-30", "close": 36.7666, "volume": 54.0}, {"date": "1995-12-01", "close": 36.7666, "volume": null}, {"date": "1995-12-04", "close": 36.7666, "volume": null}, {"date": "1995-12-05", "close": 37.232, "volume": 11.0}, {"date": "1995-12-06", "close": 37.232, "volume": null}, {"date": "1995-12-07", "close": 37.232, "volume": null}, {"date": "1995-12-08", "close": 37.232, "volume": null}, {"date": "1995-12-11", "close": 37.232, "volume": null}, {"date": "1995-12-12", "close": 36.7666, "volume": 54.0}, {"date": "1995-12-13", "close": 37.232, "volume": 204.0}, {"date": "1995-12-14", "close": 36.7666, "volume": 11.0}, {"date": "1995-12-15", "close": 36.7666, "volume": null}, {"date": "1995-12-18", "close": 36.7666, "volume": null}, {"date": "1995-12-19", "close": 36.7666, "volume": null}, {"date": "1995-12-20", "close": 36.7666, "volume": null}, {"date": "1995-12-21", "close": 36.7666, "volume": null}, {"date": "1995-12-22", "close": 36.7666, "volume": null}, {"date": "1995-12-25", "close": 36.7666, "volume": null}, {"date": "1995-12-26", "close": 36.7666, "volume": null}, {"date": "1995-12-27", "close": 36.7666, "volume": null}, {"date": "1995-12-28", "close": 36.7666, "volume": null}, {"date": "1995-12-29", "close": 36.7666, "volume": null}, {"date": "1996-01-01", "close": 36.7666, "volume": null}, {"date": "1996-01-02", "close": 36.7666, "volume": null}, {"date": "1996-01-03", "close": 36.7666, "volume": null}, {"date": "1996-01-04", "close": 36.7666, "volume": null}, {"date": "1996-01-05", "close": 36.7666, "volume": null}, {"date": "1996-01-08", "close": 36.7666, "volume": null}, {"date": "1996-01-09", "close": 36.7666, "volume": null}, {"date": "1996-01-10", "close": 36.7666, "volume": null}, {"date": "1996-01-11", "close": 36.7666, "volume": null}, {"date": "1996-01-12", "close": 36.7666, "volume": null}, {"date": "1996-01-15", "close": 36.7666, "volume": null}, {"date": "1996-01-16", "close": 36.7666, "volume": null}, {"date": "1996-01-17", "close": 36.7666, "volume": null}, {"date": "1996-01-18", "close": 36.7666, "volume": null}, {"date": "1996-01-19", "close": 36.7666, "volume": null}, {"date": "1996-01-22", "close": 36.7666, "volume": null}, {"date": "1996-01-23", "close": 36.7666, "volume": null}, {"date": "1996-01-24", "close": 36.7666, "volume": null}, {"date": "1996-01-25", "close": 36.7666, "volume": null}, {"date": "1996-01-26", "close": 36.7666, "volume": null}, {"date": "1996-01-29", "close": 36.7666, "volume": null}, {"date": "1996-01-30", "close": 36.7666, "volume": null}, {"date": "1996-01-31", "close": 36.7666, "volume": null}, {"date": "1996-02-01", "close": 36.7666, "volume": null}, {"date": "1996-02-02", "close": 36.7666, "volume": null}, {"date": "1996-02-05", "close": 36.7666, "volume": null}, {"date": "1996-02-06", "close": 36.7666, "volume": null}, {"date": "1996-02-07", "close": 36.7666, "volume": null}, {"date": "1996-02-08", "close": 36.7666, "volume": null}, {"date": "1996-02-09", "close": 36.7666, "volume": null}, {"date": "1996-02-12", "close": 36.7666, "volume": null}, {"date": "1996-02-13", "close": 36.7666, "volume": null}, {"date": "1996-02-14", "close": 36.7666, "volume": 43.0}, {"date": "1996-02-15", "close": 36.7666, "volume": null}, {"date": "1996-02-16", "close": 36.7666, "volume": null}, {"date": "1996-02-19", "close": 36.7666, "volume": null}, {"date": "1996-02-20", "close": 36.7666, "volume": null}, {"date": "1996-02-21", "close": 36.7666, "volume": null}, {"date": "1996-02-22", "close": 36.7666, "volume": null}, {"date": "1996-02-23", "close": 36.7666, "volume": null}, {"date": "1996-02-26", "close": 36.7666, "volume": null}, {"date": "1996-02-27", "close": 36.7666, "volume": null}, {"date": "1996-02-28", "close": 36.7666, "volume": null}, {"date": "1996-02-29", "close": 36.7666, "volume": null}, {"date": "1996-03-01", "close": 36.7666, "volume": null}, {"date": "1996-03-04", "close": 36.7666, "volume": null}, {"date": "1996-03-05", "close": 36.7666, "volume": null}, {"date": "1996-03-06", "close": 36.7666, "volume": 150.0}, {"date": "1996-03-07", "close": 36.7666, "volume": 86.0}, {"date": "1996-03-08", "close": 36.7666, "volume": null}, {"date": "1996-03-11", "close": 36.7666, "volume": null}, {"date": "1996-03-12", "close": 36.7666, "volume": null}, {"date": "1996-03-13", "close": 36.7666, "volume": null}, {"date": "1996-03-14", "close": 36.7666, "volume": null}, {"date": "1996-03-15", "close": 41.886, "volume": 22626.0}, {"date": "1996-03-18", "close": 41.886, "volume": null}, {"date": "1996-03-19", "close": 41.886, "volume": 236.0}, {"date": "1996-03-20", "close": 46.54, "volume": 107.0}, {"date": "1996-03-21", "close": 47.4708, "volume": 86.0}, {"date": "1996-03-22", "close": 47.4708, "volume": 516.0}, {"date": "1996-03-25", "close": 47.4708, "volume": 1074.0}, {"date": "1996-03-26", "close": 47.4708, "volume": null}, {"date": "1996-03-27", "close": 47.4708, "volume": null}, {"date": "1996-03-28", "close": 47.4708, "volume": null}, {"date": "1996-03-29", "close": 47.4708, "volume": null}, {"date": "1996-04-01", "close": 47.4708, "volume": null}, {"date": "1996-04-02", "close": 47.4708, "volume": null}, {"date": "1996-04-03", "close": 47.4708, "volume": 75.0}, {"date": "1996-04-04", "close": 47.4708, "volume": null}, {"date": "1996-04-05", "close": 47.4708, "volume": null}, {"date": "1996-04-08", "close": 47.4708, "volume": null}, {"date": "1996-04-09", "close": 46.63308, "volume": 32.0}, {"date": "1996-04-10", "close": 46.63308, "volume": 634.0}, {"date": "1996-04-11", "close": 46.63308, "volume": 1300.0}, {"date": "1996-04-12", "close": 46.63308, "volume": 1139.0}, {"date": "1996-04-15", "close": 46.63308, "volume": 763.0}, {"date": "1996-04-16", "close": 46.63308, "volume": 365.0}, {"date": "1996-04-17", "close": 47.0054, "volume": 1021.0}, {"date": "1996-04-18", "close": 46.63308, "volume": 322.0}, {"date": "1996-04-19", "close": 46.63308, "volume": 290.0}, {"date": "1996-04-22", "close": 46.63308, "volume": 462.0}, {"date": "1996-04-23", "close": 46.63308, "volume": 1214.0}, {"date": "1996-04-24", "close": 46.54, "volume": 25849.0}, {"date": "1996-04-25", "close": 46.54, "volume": null}, {"date": "1996-04-26", "close": 46.54, "volume": 43264.0}, {"date": "1996-04-29", "close": 46.63308, "volume": 4749.0}, {"date": "1996-04-30", "close": 46.63308, "volume": 1493.0}, {"date": "1996-05-01", "close": 46.63308, "volume": 473.0}, {"date": "1996-05-02", "close": 46.54, "volume": 34261.0}, {"date": "1996-05-03", "close": 46.54, "volume": 5039.0}, {"date": "1996-05-06", "close": 46.54, "volume": null}, {"date": "1996-05-07", "close": 46.54, "volume": 591.0}, {"date": "1996-05-08", "close": 46.54, "volume": null}, {"date": "1996-05-09", "close": 46.54, "volume": 236.0}, {"date": "1996-05-10", "close": 46.54, "volume": 32.0}, {"date": "1996-05-13", "close": 46.54, "volume": 1311.0}, {"date": "1996-05-14", "close": 46.54, "volume": null}, {"date": "1996-05-15", "close": 46.54, "volume": 86.0}, {"date": "1996-05-16", "close": 46.54, "volume": 322.0}, {"date": "1996-05-17", "close": 46.54, "volume": null}, {"date": "1996-05-20", "close": 46.54, "volume": 118.0}, {"date": "1996-05-21", "close": 46.54, "volume": 11.0}, {"date": "1997-05-29", "close": 10.14572, "volume": 7735.0}, {"date": "1997-05-30", "close": 9.95956, "volume": 2149.0}, {"date": "1997-06-02", "close": 9.7734, "volume": 2605.0}, {"date": "1997-06-03", "close": 9.49416, "volume": 1074.0}, {"date": "1997-06-04", "close": 9.40108, "volume": 8272.0}, {"date": "1997-06-05", "close": 9.40108, "volume": 1719.0}, {"date": "1997-06-06", "close": 9.308, "volume": 3975.0}, {"date": "1997-06-09", "close": 9.308, "volume": null}, {"date": "1997-06-10", "close": 9.308, "volume": 645.0}, {"date": "1997-06-11", "close": 9.308, "volume": 7520.0}, {"date": "1997-06-12", "close": 9.308, "volume": 6016.0}, {"date": "1997-06-13", "close": 9.308, "volume": 322.0}, {"date": "1997-06-16", "close": 9.308, "volume": 1182.0}, {"date": "1997-06-17", "close": 9.308, "volume": 215.0}, {"date": "1997-06-18", "close": 8.93568, "volume": 1504.0}, {"date": "1997-06-19", "close": 8.93568, "volume": null}, {"date": "1997-06-20", "close": 9.308, "volume": 4297.0}, {"date": "1997-06-23", "close": 9.308, "volume": 3223.0}, {"date": "1997-06-24", "close": 9.49416, "volume": 44306.0}, {"date": "1997-06-25", "close": 9.49416, "volume": null}, {"date": "1997-06-26", "close": 9.49416, "volume": null}, {"date": "1997-06-27", "close": 9.308, "volume": 1585.0}, {"date": "1997-06-30", "close": 9.308, "volume": 1450.0}, {"date": "1997-07-01", "close": 9.308, "volume": 2954.0}, {"date": "1997-07-02", "close": 9.308, "volume": 2347.0}, {"date": "1997-07-03", "close": 9.308, "volume": 645.0}, {"date": "1997-07-04", "close": 9.308, "volume": 446.0}, {"date": "1997-07-07", "close": 9.308, "volume": null}, {"date": "1997-07-08", "close": 9.12184, "volume": 537.0}, {"date": "1997-07-09", "close": 9.12184, "volume": 215.0}, {"date": "1997-07-10", "close": 9.12184, "volume": null}, {"date": "1997-07-11", "close": 9.12184, "volume": 645.0}, {"date": "1997-07-14", "close": 9.12184, "volume": 677.0}, {"date": "1997-07-15", "close": 9.308, "volume": 951.0}, {"date": "1997-07-16", "close": 9.308, "volume": null}, {"date": "1997-07-17", "close": 9.49416, "volume": 22024.0}, {"date": "1997-07-18", "close": 9.58724, "volume": 752.0}, {"date": "1997-07-21", "close": 9.58724, "volume": null}, {"date": "1997-07-22", "close": 9.308, "volume": 752.0}, {"date": "1997-07-23", "close": 9.308, "volume": 258.0}, {"date": "1997-07-24", "close": 9.308, "volume": 16.0}, {"date": "1997-07-25", "close": 9.49416, "volume": 4512.0}, {"date": "1997-07-28", "close": 9.49416, "volume": null}, {"date": "1997-07-29", "close": 9.12184, "volume": 967.0}, {"date": "1997-07-30", "close": 9.12184, "volume": null}, {"date": "1997-07-31", "close": 9.12184, "volume": null}, {"date": "1997-08-01", "close": 9.308, "volume": 537.0}, {"date": "1997-08-04", "close": 9.308, "volume": 537.0}, {"date": "1997-08-05", "close": 8.93568, "volume": 215.0}, {"date": "1997-08-06", "close": 8.93568, "volume": null}, {"date": "1997-08-07", "close": 9.12184, "volume": 537.0}, {"date": "1997-08-08", "close": 9.308, "volume": 591.0}, {"date": "1997-08-11", "close": 9.308, "volume": 537.0}, {"date": "1997-08-12", "close": 9.308, "volume": 10743.0}, {"date": "1997-08-13", "close": 8.93568, "volume": 1074.0}, {"date": "1997-08-14", "close": 9.02876, "volume": 322.0}, {"date": "1997-08-15", "close": 9.02876, "volume": null}, {"date": "1997-08-18", "close": 9.02876, "volume": 322.0}, {"date": "1997-08-19", "close": 9.02876, "volume": null}, {"date": "1997-08-20", "close": 9.02876, "volume": null}, {"date": "1997-08-21", "close": 9.308, "volume": 2041.0}, {"date": "1997-08-22", "close": 9.308, "volume": 2149.0}, {"date": "1997-08-25", "close": 9.21492, "volume": 537.0}, {"date": "1997-08-26", "close": 9.21492, "volume": null}, {"date": "1997-08-27", "close": 9.308, "volume": 424.0}, {"date": "1997-08-28", "close": 9.308, "volume": null}, {"date": "1997-08-29", "close": 9.21492, "volume": 322.0}, {"date": "1997-09-01", "close": 8.93568, "volume": 312.0}, {"date": "1997-09-02", "close": 8.93568, "volume": null}, {"date": "1997-09-03", "close": 8.93568, "volume": null}, {"date": "1997-09-04", "close": 8.93568, "volume": null}, {"date": "1997-09-05", "close": 8.93568, "volume": null}, {"date": "1997-09-08", "close": 8.3772, "volume": 859.0}, {"date": "1997-09-09", "close": 8.3772, "volume": null}, {"date": "1997-09-10", "close": 8.3772, "volume": null}, {"date": "1997-09-11", "close": 8.3772, "volume": null}, {"date": "1997-09-12", "close": 8.3772, "volume": 215.0}, {"date": "1997-09-15", "close": 8.3772, "volume": 430.0}, {"date": "1997-09-16", "close": 7.81872, "volume": 3223.0}, {"date": "1997-09-17", "close": 7.4464, "volume": 2149.0}, {"date": "1997-09-18", "close": 6.981, "volume": 2686.0}, {"date": "1997-09-19", "close": 7.4464, "volume": 3363.0}, {"date": "1997-09-22", "close": 7.4464, "volume": 3502.0}, {"date": "1997-09-23", "close": 7.4464, "volume": null}, {"date": "1997-09-24", "close": 7.4464, "volume": null}, {"date": "1997-09-25", "close": 7.4464, "volume": 752.0}, {"date": "1997-09-26", "close": 7.4464, "volume": null}, {"date": "1997-09-29", "close": 7.4464, "volume": null}, {"date": "1997-09-30", "close": 7.4464, "volume": 1504.0}, {"date": "1997-10-01", "close": 7.4464, "volume": 1085.0}, {"date": "1997-10-02", "close": 7.4464, "volume": 215.0}, {"date": "1997-10-03", "close": 7.63256, "volume": 731.0}, {"date": "1997-10-06", "close": 7.4464, "volume": 881.0}, {"date": "1997-10-07", "close": 7.4464, "volume": 516.0}, {"date": "1997-10-08", "close": 7.35332, "volume": 136.0}, {"date": "1997-10-09", "close": 6.981, "volume": 455.0}, {"date": "1997-10-10", "close": 6.981, "volume": null}, {"date": "1997-10-13", "close": 6.981, "volume": null}, {"date": "1997-10-14", "close": 6.5156, "volume": 403.0}, {"date": "1997-10-15", "close": 6.5156, "volume": null}, {"date": "1997-10-16", "close": 6.5156, "volume": null}, {"date": "1997-10-17", "close": 6.5156, "volume": 645.0}, {"date": "1997-10-20", "close": 6.0502, "volume": 537.0}, {"date": "1997-10-21", "close": 5.5848, "volume": 161.0}, {"date": "1997-10-22", "close": 5.5848, "volume": null}, {"date": "1997-10-23", "close": 5.5848, "volume": null}, {"date": "1997-10-24", "close": 6.0502, "volume": 645.0}, {"date": "1997-10-27", "close": 6.0502, "volume": null}, {"date": "1997-10-28", "close": 4.654, "volume": 537.0}, {"date": "1997-10-29", "close": 5.1194, "volume": 2364.0}, {"date": "1997-10-30", "close": 5.5848, "volume": 537.0}, {"date": "1997-10-31", "close": 5.1194, "volume": 1612.0}, {"date": "1997-11-03", "close": 4.654, "volume": 1612.0}, {"date": "1997-11-04", "close": 4.654, "volume": null}, {"date": "1997-11-05", "close": 4.654, "volume": 215.0}, {"date": "1997-11-06", "close": 4.654, "volume": null}, {"date": "1997-11-07", "close": 3.7232, "volume": 2793.0}, {"date": "1997-11-10", "close": 3.7232, "volume": null}, {"date": "1997-11-11", "close": 3.7232, "volume": null}, {"date": "1997-11-12", "close": 3.7232, "volume": 430.0}, {"date": "1997-11-13", "close": 3.7232, "volume": null}, {"date": "1997-11-14", "close": 3.7232, "volume": null}, {"date": "1997-11-17", "close": 4.654, "volume": 54.0}, {"date": "1997-11-18", "close": 4.654, "volume": null}, {"date": "1997-11-19", "close": 4.654, "volume": null}, {"date": "1997-11-20", "close": 4.654, "volume": null}, {"date": "1997-11-21", "close": 4.654, "volume": null}, {"date": "1997-11-24", "close": 2.42008, "volume": 1074.0}, {"date": "1997-11-25", "close": 2.42008, "volume": null}, {"date": "1997-11-26", "close": 2.7924, "volume": 2095.0}, {"date": "1997-11-27", "close": 2.7924, "volume": null}, {"date": "1997-11-28", "close": 2.7924, "volume": null}, {"date": "1997-12-01", "close": 2.7924, "volume": null}, {"date": "1997-12-02", "close": 2.7924, "volume": null}, {"date": "1997-12-03", "close": 4.654, "volume": 430.0}, {"date": "1997-12-04", "close": 2.88548, "volume": 2793.0}, {"date": "1997-12-05", "close": 2.88548, "volume": null}, {"date": "1997-12-08", "close": 3.2578, "volume": 2901.0}, {"date": "1997-12-09", "close": 3.2578, "volume": null}, {"date": "1997-12-10", "close": 3.2578, "volume": null}, {"date": "1997-12-11", "close": 2.327, "volume": 12624.0}, {"date": "1997-12-12", "close": 2.327, "volume": null}, {"date": "1997-12-15", "close": 2.327, "volume": null}, {"date": "1997-12-16", "close": 2.327, "volume": 5372.0}, {"date": "1997-12-17", "close": 2.327, "volume": null}, {"date": "1997-12-18", "close": 2.51316, "volume": 1074.0}, {"date": "1997-12-19", "close": 2.51316, "volume": null}, {"date": "1997-12-22", "close": 2.51316, "volume": null}, {"date": "1997-12-23", "close": 2.7924, "volume": 11710.0}, {"date": "1997-12-24", "close": 2.97856, "volume": 645.0}, {"date": "1997-12-25", "close": 2.97856, "volume": null}, {"date": "1997-12-26", "close": 2.97856, "volume": null}, {"date": "1997-12-29", "close": 2.97856, "volume": null}, {"date": "1997-12-30", "close": 2.327, "volume": 11893.0}, {"date": "1997-12-31", "close": 2.327, "volume": null}, {"date": "1998-01-01", "close": 2.327, "volume": null}, {"date": "1998-01-02", "close": 2.327, "volume": 2149.0}, {"date": "1998-01-05", "close": 2.327, "volume": 6983.0}, {"date": "1998-01-06", "close": 2.327, "volume": 7037.0}, {"date": "1998-01-07", "close": 2.51316, "volume": 3223.0}, {"date": "1998-01-08", "close": 2.51316, "volume": null}, {"date": "1998-01-09", "close": 2.51316, "volume": null}, {"date": "1998-01-12", "close": 2.51316, "volume": null}, {"date": "1998-01-13", "close": 2.51316, "volume": null}, {"date": "1998-01-14", "close": 2.51316, "volume": null}, {"date": "1998-01-15", "close": 2.51316, "volume": 537.0}, {"date": "1998-01-16", "close": 2.327, "volume": 967.0}, {"date": "1998-01-19", "close": 2.327, "volume": 752.0}, {"date": "1998-01-20", "close": 2.327, "volume": 1074.0}, {"date": "1998-01-21", "close": 2.327, "volume": 11818.0}, {"date": "1998-01-22", "close": 2.327, "volume": null}, {"date": "1998-01-23", "close": 2.327, "volume": null}, {"date": "1998-01-26", "close": 2.327, "volume": null}, {"date": "1998-01-27", "close": 2.327, "volume": null}, {"date": "1998-01-28", "close": 2.327, "volume": null}, {"date": "1998-01-29", "close": 2.327, "volume": null}, {"date": "1998-01-30", "close": 2.51316, "volume": 1504.0}, {"date": "1998-02-02", "close": 2.51316, "volume": null}, {"date": "1998-02-03", "close": 2.327, "volume": 5264.0}, {"date": "1998-02-04", "close": 2.327, "volume": null}, {"date": "1998-02-05", "close": 2.0943, "volume": 1484.0}, {"date": "1998-02-06", "close": 2.327, "volume": 1074.0}, {"date": "1998-02-09", "close": 2.327, "volume": null}, {"date": "1998-02-10", "close": 2.327, "volume": null}, {"date": "1998-02-11", "close": 2.0943, "volume": 537.0}, {"date": "1998-02-12", "close": 2.0943, "volume": 107.0}, {"date": "1998-02-13", "close": 2.0943, "volume": 20.0}, {"date": "1998-02-16", "close": 2.0943, "volume": null}, {"date": "1998-02-17", "close": 2.0943, "volume": 195.0}, {"date": "1998-02-18", "close": 2.0943, "volume": null}, {"date": "1998-02-19", "close": 2.0943, "volume": null}, {"date": "1998-02-20", "close": 2.0943, "volume": null}, {"date": "1998-02-23", "close": 2.0943, "volume": null}, {"date": "1998-02-24", "close": 2.0943, "volume": null}, {"date": "1998-02-25", "close": 2.0943, "volume": null}, {"date": "1998-02-26", "close": 2.0943, "volume": null}, {"date": "1998-02-27", "close": 2.0943, "volume": 537.0}, {"date": "1998-03-02", "close": 2.0943, "volume": null}, {"date": "1998-03-03", "close": 2.0943, "volume": 2149.0}, {"date": "1998-03-04", "close": 2.0943, "volume": 322.0}, {"date": "1998-03-05", "close": 2.0943, "volume": null}, {"date": "1998-03-06", "close": 2.0943, "volume": null}, {"date": "1998-03-09", "close": 2.0943, "volume": null}, {"date": "1998-03-10", "close": 2.0943, "volume": null}, {"date": "1998-03-11", "close": 2.0943, "volume": 235.0}, {"date": "1998-03-12", "close": 1.90814, "volume": 1377.0}, {"date": "1998-03-13", "close": 1.8616, "volume": 215.0}, {"date": "1998-03-16", "close": 1.8616, "volume": 1558.0}, {"date": "1998-03-17", "close": 1.8616, "volume": null}, {"date": "1998-03-18", "close": 1.3962, "volume": 1504.0}, {"date": "1998-03-19", "close": 1.67544, "volume": 322.0}, {"date": "1998-03-20", "close": 2.327, "volume": 15148.0}, {"date": "1998-03-23", "close": 2.327, "volume": null}, {"date": "1998-03-24", "close": 2.327, "volume": null}, {"date": "1998-03-25", "close": 2.327, "volume": null}, {"date": "1998-03-26", "close": 2.327, "volume": null}, {"date": "1998-03-27", "close": 2.327, "volume": null}, {"date": "1998-03-30", "close": 2.42008, "volume": 9777.0}, {"date": "1998-03-31", "close": 2.42008, "volume": null}, {"date": "1998-04-01", "close": 2.42008, "volume": null}, {"date": "1998-04-02", "close": 2.65278, "volume": 430.0}, {"date": "1998-04-03", "close": 3.16472, "volume": 752.0}, {"date": "1998-04-06", "close": 3.16472, "volume": 4190.0}, {"date": "1998-04-07", "close": 3.16472, "volume": null}, {"date": "1998-04-08", "close": 3.16472, "volume": 859.0}, {"date": "1998-04-09", "close": 3.16472, "volume": null}, {"date": "1998-04-10", "close": 3.16472, "volume": null}, {"date": "1998-04-13", "close": 3.16472, "volume": null}, {"date": "1998-04-14", "close": 3.16472, "volume": null}, {"date": "1998-04-15", "close": 3.07164, "volume": 1612.0}, {"date": "1998-04-16", "close": 3.07164, "volume": 752.0}, {"date": "1998-04-17", "close": 3.07164, "volume": 591.0}, {"date": "1998-04-20", "close": 3.07164, "volume": 1074.0}, {"date": "1998-04-21", "close": 3.07164, "volume": null}, {"date": "1998-04-22", "close": 3.07164, "volume": null}, {"date": "1998-04-23", "close": 3.07164, "volume": 54.0}, {"date": "1998-04-24", "close": 3.07164, "volume": null}, {"date": "1998-04-27", "close": 2.7924, "volume": 2149.0}, {"date": "1998-04-28", "close": 2.7924, "volume": 20950.0}, {"date": "1998-04-29", "close": 2.7924, "volume": null}, {"date": "1998-04-30", "close": 3.0251, "volume": 1182.0}, {"date": "1998-05-01", "close": 3.07164, "volume": 269.0}, {"date": "1998-05-04", "close": 3.07164, "volume": null}, {"date": "1998-05-05", "close": 3.2578, "volume": 4512.0}, {"date": "1998-05-06", "close": 3.44396, "volume": 322.0}, {"date": "1998-05-07", "close": 3.53704, "volume": 1504.0}, {"date": "1998-05-08", "close": 4.00244, "volume": 7037.0}, {"date": "1998-05-11", "close": 4.00244, "volume": 5372.0}, {"date": "1998-05-12", "close": 4.28168, "volume": 5157.0}, {"date": "1998-05-13", "close": 4.28168, "volume": 269.0}, {"date": "1998-05-14", "close": 4.28168, "volume": 537.0}, {"date": "1998-05-15", "close": 4.28168, "volume": 233.0}, {"date": "1998-05-18", "close": 3.90936, "volume": 1074.0}, {"date": "1998-05-19", "close": 3.90936, "volume": null}, {"date": "1998-05-20", "close": 3.90936, "volume": null}, {"date": "1998-05-21", "close": 3.63012, "volume": 5372.0}, {"date": "1998-05-22", "close": 3.90936, "volume": 3223.0}, {"date": "1998-05-25", "close": 3.81628, "volume": 1612.0}, {"date": "1998-05-26", "close": 3.81628, "volume": null}, {"date": "1998-05-27", "close": 3.63012, "volume": 2149.0}, {"date": "1998-05-28", "close": 3.63012, "volume": null}, {"date": "1998-05-29", "close": 3.63012, "volume": null}, {"date": "1998-06-01", "close": 3.63012, "volume": 107.0}, {"date": "1998-06-02", "close": 3.63012, "volume": null}, {"date": "1998-06-03", "close": 3.2578, "volume": 1074.0}, {"date": "1998-06-04", "close": 3.2578, "volume": 806.0}, {"date": "1998-06-05", "close": 3.2578, "volume": null}, {"date": "1998-06-08", "close": 3.2578, "volume": null}, {"date": "1998-06-09", "close": 2.97856, "volume": 537.0}, {"date": "1998-06-10", "close": 2.97856, "volume": 537.0}, {"date": "1998-06-11", "close": 2.97856, "volume": 107.0}, {"date": "1998-06-12", "close": 2.42008, "volume": 752.0}, {"date": "1998-06-15", "close": 2.69932, "volume": 2686.0}, {"date": "1998-06-16", "close": 3.2578, "volume": 5211.0}, {"date": "1998-06-17", "close": 4.1886, "volume": 3366.0}, {"date": "1998-06-18", "close": 4.1886, "volume": null}, {"date": "1998-06-19", "close": 2.7924, "volume": 2417.0}, {"date": "1998-06-22", "close": 2.7924, "volume": null}, {"date": "1998-06-23", "close": 2.7924, "volume": null}, {"date": "1998-06-24", "close": 2.7924, "volume": null}, {"date": "1998-06-25", "close": 2.60624, "volume": 2149.0}, {"date": "1998-06-26", "close": 2.60624, "volume": 215.0}, {"date": "1998-06-29", "close": 2.7924, "volume": 8702.0}, {"date": "1998-06-30", "close": 2.7924, "volume": 3545.0}, {"date": "1998-07-01", "close": 2.7924, "volume": 1934.0}, {"date": "1998-07-02", "close": 2.7924, "volume": 537.0}, {"date": "1998-07-03", "close": 2.7924, "volume": 215.0}, {"date": "1998-07-06", "close": 2.7924, "volume": 322.0}, {"date": "1998-07-07", "close": 2.7924, "volume": null}, {"date": "1998-07-08", "close": 2.7924, "volume": null}, {"date": "1998-07-09", "close": 2.7924, "volume": null}, {"date": "1998-07-10", "close": 2.7924, "volume": null}, {"date": "1998-07-13", "close": 3.2578, "volume": 752.0}, {"date": "1998-07-14", "close": 3.2578, "volume": null}, {"date": "1998-07-15", "close": 3.2578, "volume": null}, {"date": "1998-07-16", "close": 3.7232, "volume": 2686.0}, {"date": "1998-07-17", "close": 3.7232, "volume": 537.0}, {"date": "1998-07-20", "close": 3.7232, "volume": 457.0}, {"date": "1998-07-21", "close": 3.7232, "volume": 2793.0}, {"date": "1998-07-22", "close": 3.7232, "volume": null}, {"date": "1998-07-23", "close": 3.81628, "volume": 2041.0}, {"date": "1998-07-24", "close": 3.90936, "volume": 12892.0}, {"date": "1998-07-27", "close": 3.90936, "volume": 645.0}, {"date": "1998-07-28", "close": 3.90936, "volume": null}, {"date": "1998-07-29", "close": 3.90936, "volume": null}, {"date": "1998-07-30", "close": 3.90936, "volume": null}, {"date": "1998-07-31", "close": 3.90936, "volume": null}, {"date": "1998-08-03", "close": 3.7232, "volume": 1289.0}, {"date": "1998-08-04", "close": 3.7232, "volume": 430.0}, {"date": "1998-08-05", "close": 3.7232, "volume": null}, {"date": "1998-08-06", "close": 3.7232, "volume": null}, {"date": "1998-08-07", "close": 3.90936, "volume": 511.0}, {"date": "1998-08-10", "close": 3.7232, "volume": 140.0}, {"date": "1998-08-11", "close": 3.7232, "volume": null}, {"date": "1998-08-12", "close": 3.90936, "volume": 451.0}, {"date": "1998-08-13", "close": 3.90936, "volume": null}, {"date": "1998-08-14", "close": 3.90936, "volume": null}, {"date": "1998-08-17", "close": 3.90936, "volume": null}, {"date": "1998-08-18", "close": 3.7232, "volume": 913.0}, {"date": "1998-08-19", "close": 3.90936, "volume": 6955.0}, {"date": "1998-08-20", "close": 3.81628, "volume": 215.0}, {"date": "1998-08-21", "close": 4.09552, "volume": 967.0}, {"date": "1998-08-24", "close": 4.1886, "volume": 4459.0}, {"date": "1998-08-25", "close": 4.654, "volume": 6124.0}, {"date": "1998-08-26", "close": 4.654, "volume": 6876.0}, {"date": "1998-08-27", "close": 4.654, "volume": 645.0}, {"date": "1998-08-28", "close": 4.1886, "volume": 4953.0}, {"date": "1998-08-31", "close": 4.1886, "volume": 2954.0}, {"date": "1998-09-01", "close": 4.1886, "volume": null}, {"date": "1998-09-02", "close": 4.28168, "volume": 54.0}, {"date": "1998-09-03", "close": 4.28168, "volume": null}, {"date": "1998-09-04", "close": 4.28168, "volume": 54.0}, {"date": "1998-09-07", "close": 4.28168, "volume": null}, {"date": "1998-09-08", "close": 4.28168, "volume": null}, {"date": "1998-09-09", "close": 4.28168, "volume": null}, {"date": "1998-09-10", "close": 4.28168, "volume": null}, {"date": "1998-09-11", "close": 4.28168, "volume": null}, {"date": "1998-09-14", "close": 4.28168, "volume": null}, {"date": "1998-09-15", "close": 4.28168, "volume": null}, {"date": "1998-09-16", "close": 4.28168, "volume": null}, {"date": "1998-09-17", "close": 4.28168, "volume": null}, {"date": "1998-09-18", "close": 4.28168, "volume": null}, {"date": "1998-09-21", "close": 4.28168, "volume": null}, {"date": "1998-09-22", "close": 3.7232, "volume": 752.0}, {"date": "1998-09-23", "close": 3.07164, "volume": 1343.0}, {"date": "1998-09-24", "close": 3.7232, "volume": 107.0}, {"date": "1998-09-25", "close": 4.1886, "volume": 967.0}, {"date": "1998-09-28", "close": 4.1886, "volume": null}, {"date": "1998-09-29", "close": 4.1886, "volume": null}, {"date": "1998-09-30", "close": 4.1886, "volume": null}, {"date": "1998-10-01", "close": 4.1886, "volume": null}, {"date": "1998-10-02", "close": 3.2578, "volume": 1257.0}, {"date": "1998-10-05", "close": 3.2578, "volume": null}, {"date": "1998-10-06", "close": 4.00244, "volume": 430.0}, {"date": "1998-10-07", "close": 4.00244, "volume": 1074.0}, {"date": "1998-10-08", "close": 4.00244, "volume": null}, {"date": "1998-10-09", "close": 4.00244, "volume": null}, {"date": "1998-10-12", "close": 4.00244, "volume": null}, {"date": "1998-10-13", "close": 4.00244, "volume": null}, {"date": "1998-10-14", "close": 4.00244, "volume": null}, {"date": "1998-10-15", "close": 4.00244, "volume": null}, {"date": "1998-10-16", "close": 4.00244, "volume": null}, {"date": "1998-10-19", "close": 4.00244, "volume": null}, {"date": "1998-10-20", "close": 3.53704, "volume": 537.0}, {"date": "1998-10-21", "close": 2.88548, "volume": 1612.0}, {"date": "1998-10-22", "close": 2.7924, "volume": 1074.0}, {"date": "1998-10-23", "close": 2.7924, "volume": null}, {"date": "1998-10-26", "close": 2.88548, "volume": 1074.0}, {"date": "1998-10-27", "close": 2.88548, "volume": 1074.0}, {"date": "1998-10-28", "close": 3.2578, "volume": 1074.0}, {"date": "1998-10-29", "close": 3.2578, "volume": null}, {"date": "1998-10-30", "close": 3.2578, "volume": null}, {"date": "1998-11-02", "close": 3.2578, "volume": null}, {"date": "1998-11-03", "close": 3.2578, "volume": 215.0}, {"date": "1998-11-04", "close": 3.2578, "volume": null}, {"date": "1998-11-05", "close": 3.7232, "volume": 1719.0}, {"date": "1998-11-06", "close": 3.90936, "volume": 215.0}, {"date": "1998-11-09", "close": 3.90936, "volume": 256.0}, {"date": "1998-11-10", "close": 3.90936, "volume": 604.0}, {"date": "1998-11-11", "close": 3.81628, "volume": 3223.0}, {"date": "1998-11-12", "close": 4.00244, "volume": 645.0}, {"date": "1998-11-13", "close": 4.00244, "volume": null}, {"date": "1998-11-16", "close": 4.00244, "volume": null}, {"date": "1998-11-17", "close": 3.81628, "volume": 247.0}, {"date": "1998-11-18", "close": 3.81628, "volume": null}, {"date": "1998-11-19", "close": 4.00244, "volume": 430.0}, {"date": "1998-11-20", "close": 4.00244, "volume": null}, {"date": "1998-11-23", "close": 3.81628, "volume": 2318.0}, {"date": "1998-11-24", "close": 3.81628, "volume": null}, {"date": "1998-11-25", "close": 3.4905, "volume": 905.0}, {"date": "1998-11-26", "close": 3.4905, "volume": null}, {"date": "1998-11-27", "close": 3.4905, "volume": null}, {"date": "1998-11-30", "close": 3.4905, "volume": null}, {"date": "1998-12-01", "close": 3.4905, "volume": null}, {"date": "1998-12-02", "close": 4.1886, "volume": 9024.0}, {"date": "1998-12-03", "close": 4.1886, "volume": null}, {"date": "1998-12-04", "close": 4.1886, "volume": null}, {"date": "1998-12-07", "close": 4.09552, "volume": 2901.0}, {"date": "1998-12-08", "close": 4.09552, "volume": null}, {"date": "1998-12-09", "close": 4.09552, "volume": 2073.0}, {"date": "1998-12-10", "close": 4.09552, "volume": null}, {"date": "1998-12-11", "close": 4.09552, "volume": 1074.0}, {"date": "1998-12-14", "close": 4.09552, "volume": 720.0}, {"date": "1998-12-15", "close": 3.2578, "volume": 5372.0}, {"date": "1998-12-16", "close": 3.2578, "volume": null}, {"date": "1998-12-17", "close": 3.35088, "volume": 10743.0}, {"date": "1998-12-18", "close": 3.35088, "volume": null}, {"date": "1998-12-21", "close": 4.1886, "volume": 9669.0}, {"date": "1998-12-22", "close": 4.09552, "volume": 3438.0}, {"date": "1998-12-23", "close": 3.90936, "volume": 2149.0}, {"date": "1998-12-24", "close": 4.09552, "volume": 1074.0}, {"date": "1998-12-25", "close": 4.09552, "volume": null}, {"date": "1998-12-28", "close": 4.09552, "volume": null}, {"date": "1998-12-29", "close": 4.09552, "volume": 1289.0}, {"date": "1998-12-30", "close": 3.90936, "volume": 4835.0}, {"date": "1998-12-31", "close": 3.90936, "volume": 2149.0}, {"date": "1999-01-01", "close": 3.90936, "volume": null}, {"date": "1999-01-04", "close": 3.90936, "volume": 107.0}, {"date": "1999-01-05", "close": 3.7232, "volume": 1321.0}, {"date": "1999-01-06", "close": 3.7232, "volume": null}, {"date": "1999-01-07", "close": 3.7232, "volume": null}, {"date": "1999-01-08", "close": 3.7232, "volume": null}, {"date": "1999-01-11", "close": 3.7232, "volume": 537.0}, {"date": "1999-01-12", "close": 3.7232, "volume": null}, {"date": "1999-01-13", "close": 3.90936, "volume": 537.0}, {"date": "1999-01-14", "close": 3.7232, "volume": 1902.0}, {"date": "1999-01-15", "close": 3.7232, "volume": null}, {"date": "1999-01-18", "close": 3.53704, "volume": 247.0}, {"date": "1999-01-19", "close": 3.53704, "volume": null}, {"date": "1999-01-20", "close": 3.53704, "volume": null}, {"date": "1999-01-21", "close": 3.53704, "volume": null}, {"date": "1999-01-22", "close": 3.53704, "volume": null}, {"date": "1999-01-25", "close": 3.67666, "volume": 1612.0}, {"date": "1999-01-26", "close": 3.67666, "volume": null}, {"date": "1999-01-27", "close": 3.67666, "volume": null}, {"date": "1999-01-28", "close": 3.7232, "volume": 5587.0}, {"date": "1999-01-29", "close": 3.7232, "volume": null}, {"date": "1999-02-01", "close": 4.458532, "volume": 19720.0}, {"date": "1999-02-02", "close": 7.81872, "volume": 16589.0}, {"date": "1999-02-03", "close": 6.70176, "volume": 10886.0}, {"date": "1999-02-04", "close": 7.35332, "volume": 13447.0}, {"date": "1999-02-05", "close": 7.81872, "volume": 3608.0}, {"date": "1999-02-08", "close": 8.3772, "volume": 9864.0}, {"date": "1999-02-09", "close": 10.05264, "volume": 20015.0}, {"date": "1999-02-10", "close": 9.95956, "volume": 13558.0}, {"date": "1999-02-11", "close": 9.308, "volume": 9748.0}, {"date": "1999-02-12", "close": 8.8426, "volume": 4083.0}, {"date": "1999-02-15", "close": 7.9118, "volume": 2974.0}, {"date": "1999-02-16", "close": 7.72564, "volume": 4171.0}, {"date": "1999-02-17", "close": 7.81872, "volume": 5926.0}, {"date": "1999-02-18", "close": 8.28412, "volume": 8333.0}, {"date": "1999-02-19", "close": 9.02876, "volume": 3849.0}, {"date": "1999-02-22", "close": 9.21492, "volume": 4032.0}, {"date": "1999-02-23", "close": 8.47028, "volume": 8471.0}, {"date": "1999-02-24", "close": 8.74952, "volume": 721.0}, {"date": "1999-02-25", "close": 8.74952, "volume": null}, {"date": "1999-02-26", "close": 8.47028, "volume": 3223.0}, {"date": "1999-03-01", "close": 8.28412, "volume": 1719.0}, {"date": "1999-03-02", "close": 8.56336, "volume": 1569.0}, {"date": "1999-03-03", "close": 8.3772, "volume": 2667.0}, {"date": "1999-03-04", "close": 7.9118, "volume": 2081.0}, {"date": "1999-03-05", "close": 7.9118, "volume": 2649.0}, {"date": "1999-03-08", "close": 7.9118, "volume": 1150.0}, {"date": "1999-03-09", "close": 7.4464, "volume": 751.0}, {"date": "1999-03-10", "close": 7.4464, "volume": 807.0}, {"date": "1999-03-11", "close": 7.4464, "volume": 1708.0}, {"date": "1999-03-12", "close": 7.72564, "volume": 5678.0}, {"date": "1999-03-15", "close": 7.72564, "volume": null}, {"date": "1999-03-16", "close": 6.5156, "volume": 1074.0}, {"date": "1999-03-17", "close": 6.5156, "volume": 1074.0}, {"date": "1999-03-18", "close": 6.5156, "volume": null}, {"date": "1999-03-19", "close": 6.5156, "volume": 7101.0}, {"date": "1999-03-22", "close": 6.5156, "volume": 948.0}, {"date": "1999-03-23", "close": 6.60868, "volume": 75.0}, {"date": "1999-03-24", "close": 6.60868, "volume": null}, {"date": "1999-03-25", "close": 6.60868, "volume": null}, {"date": "1999-03-26", "close": 6.88792, "volume": 1041.0}, {"date": "1999-03-29", "close": 6.88792, "volume": 537.0}, {"date": "1999-03-30", "close": 6.88792, "volume": 718.0}, {"date": "1999-03-31", "close": 6.88792, "volume": 2870.0}, {"date": "1999-04-01", "close": 7.4464, "volume": 591.0}, {"date": "1999-04-02", "close": 7.4464, "volume": null}, {"date": "1999-04-05", "close": 7.4464, "volume": null}, {"date": "1999-04-06", "close": 7.4464, "volume": 661.0}, {"date": "1999-04-07", "close": 7.4464, "volume": 2417.0}, {"date": "1999-04-08", "close": 7.4464, "volume": 6446.0}, {"date": "1999-04-09", "close": 7.4464, "volume": 3545.0}, {"date": "1999-04-12", "close": 7.63256, "volume": 3438.0}, {"date": "1999-04-13", "close": 7.63256, "volume": 322.0}, {"date": "1999-04-14", "close": 7.4464, "volume": 1074.0}, {"date": "1999-04-15", "close": 7.4464, "volume": 494.0}, {"date": "1999-04-16", "close": 7.4464, "volume": null}, {"date": "1999-04-19", "close": 7.4464, "volume": 358.0}, {"date": "1999-04-20", "close": 7.07408, "volume": 2429.0}, {"date": "1999-04-21", "close": 6.981, "volume": 483.0}, {"date": "1999-04-22", "close": 6.981, "volume": 1074.0}, {"date": "1999-04-23", "close": 6.981, "volume": 2686.0}, {"date": "1999-04-26", "close": 6.981, "volume": null}, {"date": "1999-04-27", "close": 6.981, "volume": null}, {"date": "1999-04-28", "close": 6.981, "volume": null}, {"date": "1999-04-29", "close": 7.07408, "volume": 322.0}, {"date": "1999-04-30", "close": 7.07408, "volume": 1612.0}, {"date": "1999-05-03", "close": 7.07408, "volume": 4835.0}, {"date": "1999-05-04", "close": 7.07408, "volume": null}, {"date": "1999-05-05", "close": 6.70176, "volume": 3588.0}, {"date": "1999-05-06", "close": 7.16716, "volume": 7939.0}, {"date": "1999-05-07", "close": 7.16716, "volume": 537.0}, {"date": "1999-05-10", "close": 8.19104, "volume": 7835.0}, {"date": "1999-05-11", "close": 8.3772, "volume": 13859.0}, {"date": "1999-05-12", "close": 8.3772, "volume": 591.0}, {"date": "1999-05-13", "close": 8.3772, "volume": null}, {"date": "1999-05-14", "close": 8.3772, "volume": 5040.0}, {"date": "1999-05-17", "close": 8.3772, "volume": null}, {"date": "1999-05-18", "close": 8.3772, "volume": 2793.0}, {"date": "1999-05-19", "close": 8.3772, "volume": null}, {"date": "1999-05-20", "close": 7.4464, "volume": 2149.0}, {"date": "1999-05-21", "close": 7.4464, "volume": 645.0}, {"date": "1999-05-24", "close": 7.4464, "volume": 6876.0}, {"date": "1999-05-25", "close": 6.70176, "volume": 1730.0}, {"date": "1999-05-26", "close": 6.70176, "volume": null}, {"date": "1999-05-27", "close": 7.4464, "volume": 204.0}, {"date": "1999-05-28", "close": 7.53948, "volume": 3643.0}, {"date": "1999-05-31", "close": 7.53948, "volume": 779.0}, {"date": "1999-06-01", "close": 7.53948, "volume": 440.0}, {"date": "1999-06-02", "close": 7.26024, "volume": 537.0}, {"date": "1999-06-03", "close": 7.26024, "volume": 1074.0}, {"date": "1999-06-04", "close": 7.26024, "volume": null}, {"date": "1999-06-07", "close": 6.88792, "volume": 430.0}, {"date": "1999-06-08", "close": 6.981, "volume": 1074.0}, {"date": "1999-06-09", "close": 6.981, "volume": null}, {"date": "1999-06-10", "close": 6.981, "volume": null}, {"date": "1999-06-11", "close": 7.16716, "volume": 902.0}, {"date": "1999-06-14", "close": 7.16716, "volume": null}, {"date": "1999-06-15", "close": 7.4464, "volume": 1289.0}, {"date": "1999-06-16", "close": 7.4464, "volume": null}, {"date": "1999-06-17", "close": 7.53948, "volume": 107.0}, {"date": "1999-06-18", "close": 7.4464, "volume": 537.0}, {"date": "1999-06-21", "close": 7.4464, "volume": 1955.0}, {"date": "1999-06-22", "close": 7.4464, "volume": 1021.0}, {"date": "1999-06-23", "close": 7.16716, "volume": 569.0}, {"date": "1999-06-24", "close": 7.16716, "volume": null}, {"date": "1999-06-25", "close": 7.26024, "volume": 1592.0}, {"date": "1999-06-28", "close": 7.16716, "volume": 5437.0}, {"date": "1999-06-29", "close": 7.16716, "volume": 32.0}, {"date": "1999-06-30", "close": 6.88792, "volume": 3760.0}, {"date": "1999-07-01", "close": 6.981, "volume": 2686.0}, {"date": "1999-07-02", "close": 7.4464, "volume": 6193.0}, {"date": "1999-07-05", "close": 7.16716, "volume": 1074.0}, {"date": "1999-07-06", "close": 7.16716, "volume": null}, {"date": "1999-07-07", "close": 7.16716, "volume": null}, {"date": "1999-07-08", "close": 6.981, "volume": 2686.0}, {"date": "1999-07-09", "close": 6.60868, "volume": 524.0}, {"date": "1999-07-12", "close": 6.60868, "volume": null}, {"date": "1999-07-13", "close": 6.60868, "volume": null}, {"date": "1999-07-14", "close": 6.60868, "volume": null}, {"date": "1999-07-15", "close": 6.70176, "volume": 1612.0}, {"date": "1999-07-16", "close": 6.70176, "volume": null}, {"date": "1999-07-19", "close": 6.70176, "volume": null}, {"date": "1999-07-20", "close": 6.60868, "volume": 2149.0}, {"date": "1999-07-21", "close": 6.981, "volume": 322.0}, {"date": "1999-07-22", "close": 6.981, "volume": 126128.0}, {"date": "1999-07-23", "close": 7.26024, "volume": 2149.0}, {"date": "1999-07-26", "close": 7.63256, "volume": 1790.0}, {"date": "1999-07-27", "close": 7.53948, "volume": 4727.0}, {"date": "1999-07-28", "close": 7.4464, "volume": 1665.0}, {"date": "1999-07-29", "close": 7.4464, "volume": 627.0}, {"date": "1999-07-30", "close": 7.81872, "volume": 608.0}, {"date": "1999-08-02", "close": 7.72564, "volume": 4011.0}, {"date": "1999-08-03", "close": 7.63256, "volume": 537.0}, {"date": "1999-08-04", "close": 7.53948, "volume": 2471.0}, {"date": "1999-08-05", "close": 7.53948, "volume": 322.0}, {"date": "1999-08-06", "close": 7.4464, "volume": 1123.0}, {"date": "1999-08-09", "close": 7.4464, "volume": null}, {"date": "1999-08-10", "close": 7.35332, "volume": 537.0}, {"date": "1999-08-11", "close": 6.79484, "volume": 645.0}, {"date": "1999-08-12", "close": 6.79484, "volume": null}, {"date": "1999-08-13", "close": 7.07408, "volume": 107.0}, {"date": "1999-08-16", "close": 7.07408, "volume": null}, {"date": "1999-08-17", "close": 6.981, "volume": 13752.0}, {"date": "1999-08-18", "close": 6.981, "volume": null}, {"date": "1999-08-19", "close": 6.981, "volume": null}, {"date": "1999-08-20", "close": 6.981, "volume": null}, {"date": "1999-08-23", "close": 6.981, "volume": null}, {"date": "1999-08-24", "close": 6.981, "volume": 376.0}, {"date": "1999-08-25", "close": 6.70176, "volume": 1074.0}, {"date": "1999-08-26", "close": 6.70176, "volume": null}, {"date": "1999-08-27", "close": 6.5156, "volume": 1074.0}, {"date": "1999-08-30", "close": 6.5156, "volume": 2106.0}, {"date": "1999-08-31", "close": 6.981, "volume": 1612.0}, {"date": "1999-09-01", "close": 6.981, "volume": null}, {"date": "1999-09-02", "close": 6.70176, "volume": 64461.0}, {"date": "1999-09-03", "close": 6.70176, "volume": 795.0}, {"date": "1999-09-06", "close": 6.70176, "volume": 647.0}, {"date": "1999-09-07", "close": 6.70176, "volume": 320.0}, {"date": "1999-09-08", "close": 6.70176, "volume": 13968.0}, {"date": "1999-09-09", "close": 6.0502, "volume": 1504.0}, {"date": "1999-09-10", "close": 6.5156, "volume": 3844.0}, {"date": "1999-09-13", "close": 6.5156, "volume": 1037.0}, {"date": "1999-09-14", "close": 6.23636, "volume": 2149.0}, {"date": "1999-09-15", "close": 6.23636, "volume": null}, {"date": "1999-09-16", "close": 6.42252, "volume": 430.0}, {"date": "1999-09-17", "close": 6.32944, "volume": 3148.0}, {"date": "1999-09-20", "close": 6.42252, "volume": 3975.0}, {"date": "1999-09-21", "close": 6.0502, "volume": 1410.0}, {"date": "1999-09-22", "close": 6.5156, "volume": 3653.0}, {"date": "1999-09-23", "close": 6.5156, "volume": 2411.0}, {"date": "1999-09-24", "close": 6.5156, "volume": 1665.0}, {"date": "1999-09-27", "close": 6.5156, "volume": 2149.0}, {"date": "1999-09-28", "close": 6.5156, "volume": 2364.0}, {"date": "1999-09-29", "close": 6.5156, "volume": null}, {"date": "1999-09-30", "close": 6.0502, "volume": 322.0}, {"date": "1999-10-01", "close": 6.70176, "volume": 107.0}, {"date": "1999-10-04", "close": 6.60868, "volume": 874.0}, {"date": "1999-10-05", "close": 6.5156, "volume": 2164.0}, {"date": "1999-10-06", "close": 6.5156, "volume": 1074.0}, {"date": "1999-10-07", "close": 6.42252, "volume": 876.0}, {"date": "1999-10-08", "close": 6.42252, "volume": 199.0}, {"date": "1999-10-11", "close": 6.0502, "volume": 16.0}, {"date": "1999-10-12", "close": 6.0502, "volume": 18469.0}, {"date": "1999-10-13", "close": 6.23636, "volume": 322.0}, {"date": "1999-10-14", "close": 6.32944, "volume": 837.0}, {"date": "1999-10-15", "close": 6.23636, "volume": 1258.0}, {"date": "1999-10-18", "close": 6.0502, "volume": 192.0}, {"date": "1999-10-19", "close": 6.0502, "volume": null}, {"date": "1999-10-20", "close": 6.0502, "volume": null}, {"date": "1999-10-21", "close": 6.0502, "volume": 537.0}, {"date": "1999-10-22", "close": 6.0502, "volume": null}, {"date": "1999-10-25", "close": 6.0502, "volume": null}, {"date": "1999-10-26", "close": 6.0502, "volume": null}, {"date": "1999-10-27", "close": 6.0502, "volume": null}, {"date": "1999-10-28", "close": 6.23636, "volume": 1397.0}, {"date": "1999-10-29", "close": 6.23636, "volume": null}, {"date": "1999-11-01", "close": 6.23636, "volume": null}, {"date": "1999-11-02", "close": 6.23636, "volume": null}, {"date": "1999-11-03", "close": 6.23636, "volume": null}, {"date": "1999-11-04", "close": 6.23636, "volume": 1074.0}, {"date": "1999-11-05", "close": 6.23636, "volume": null}, {"date": "1999-11-08", "close": 6.23636, "volume": null}, {"date": "1999-11-09", "close": 6.23636, "volume": null}, {"date": "1999-11-10", "close": 6.23636, "volume": null}, {"date": "1999-11-11", "close": 6.23636, "volume": 1289.0}, {"date": "1999-11-12", "close": 6.23636, "volume": null}, {"date": "1999-11-15", "close": 6.0502, "volume": 763.0}, {"date": "1999-11-16", "close": 6.0502, "volume": null}, {"date": "1999-11-17", "close": 6.0502, "volume": 1859.0}, {"date": "1999-11-18", "close": 6.0502, "volume": 21.0}, {"date": "1999-11-19", "close": 6.23636, "volume": 645.0}, {"date": "1999-11-22", "close": 6.23636, "volume": null}, {"date": "1999-11-23", "close": 6.0502, "volume": 3917.0}, {"date": "1999-11-24", "close": 6.0502, "volume": null}, {"date": "1999-11-25", "close": 6.0502, "volume": 704.0}, {"date": "1999-11-26", "close": 6.0502, "volume": null}, {"date": "1999-11-29", "close": 6.0502, "volume": 611.0}, {"date": "1999-11-30", "close": 5.5848, "volume": 2820.0}, {"date": "1999-12-01", "close": 6.0502, "volume": 107.0}, {"date": "1999-12-02", "close": 6.0502, "volume": null}, {"date": "1999-12-03", "close": 4.84016, "volume": 591.0}, {"date": "1999-12-06", "close": 4.84016, "volume": null}, {"date": "1999-12-07", "close": 5.1194, "volume": 1235.0}, {"date": "1999-12-08", "close": 5.1194, "volume": 1235.0}, {"date": "1999-12-09", "close": 5.86404, "volume": 2793.0}, {"date": "1999-12-10", "close": 5.5848, "volume": 1074.0}, {"date": "1999-12-13", "close": 5.5848, "volume": null}, {"date": "1999-12-14", "close": 5.5848, "volume": 859.0}, {"date": "1999-12-15", "close": 5.5848, "volume": 1235.0}, {"date": "1999-12-16", "close": 5.5848, "volume": 2149.0}, {"date": "1999-12-17", "close": 5.5848, "volume": 1612.0}, {"date": "1999-12-20", "close": 5.5848, "volume": 1235.0}, {"date": "1999-12-21", "close": 5.5848, "volume": null}, {"date": "1999-12-22", "close": 5.49172, "volume": 806.0}, {"date": "1999-12-23", "close": 5.49172, "volume": null}, {"date": "1999-12-24", "close": 5.39864, "volume": 1397.0}, {"date": "1999-12-27", "close": 5.39864, "volume": null}, {"date": "1999-12-28", "close": 5.39864, "volume": null}, {"date": "1999-12-29", "close": 4.84016, "volume": 3223.0}, {"date": "1999-12-30", "close": 4.654, "volume": 9186.0}, {"date": "1999-12-31", "close": 4.654, "volume": null}, {"date": "2000-01-03", "close": 4.654, "volume": null}, {"date": "2000-01-04", "close": 5.1194, "volume": 1504.0}, {"date": "2000-01-05", "close": 4.74708, "volume": 645.0}, {"date": "2000-01-06", "close": 5.5848, "volume": 1364.0}, {"date": "2000-01-07", "close": 4.93324, "volume": 967.0}, {"date": "2000-01-10", "close": 4.84016, "volume": 2492.0}, {"date": "2000-01-11", "close": 4.84016, "volume": null}, {"date": "2000-01-12", "close": 4.93324, "volume": 3116.0}, {"date": "2000-01-13", "close": 4.654, "volume": 3223.0}, {"date": "2000-01-14", "close": 4.654, "volume": 215.0}, {"date": "2000-01-17", "close": 4.654, "volume": 1826.0}, {"date": "2000-01-18", "close": 4.84016, "volume": 1182.0}, {"date": "2000-01-19", "close": 4.84016, "volume": 3384.0}, {"date": "2000-01-20", "close": 4.84016, "volume": 11066.0}, {"date": "2000-01-21", "close": 4.74708, "volume": 537.0}, {"date": "2000-01-24", "close": 4.74708, "volume": null}, {"date": "2000-01-25", "close": 4.74708, "volume": null}, {"date": "2000-01-26", "close": 4.74708, "volume": null}, {"date": "2000-01-27", "close": 4.37476, "volume": 4297.0}, {"date": "2000-01-28", "close": 4.37476, "volume": null}, {"date": "2000-01-31", "close": 4.37476, "volume": null}, {"date": "2000-02-01", "close": 4.28168, "volume": 3330.0}, {"date": "2000-02-02", "close": 4.00244, "volume": 2041.0}, {"date": "2000-02-07", "close": 3.90936, "volume": 1526.0}, {"date": "2000-02-08", "close": 4.28168, "volume": 3760.0}, {"date": "2000-02-09", "close": 4.37476, "volume": 2811.0}, {"date": "2000-02-10", "close": 4.74708, "volume": 2793.0}, {"date": "2000-02-11", "close": 4.74708, "volume": 1495.0}, {"date": "2000-02-14", "close": 4.56092, "volume": 752.0}, {"date": "2000-02-16", "close": 4.654, "volume": 1031.0}, {"date": "2000-02-21", "close": 4.51438, "volume": 430.0}, {"date": "2000-02-24", "close": 4.1886, "volume": 1250.0}, {"date": "2000-02-25", "close": 4.09552, "volume": 54.0}, {"date": "2000-02-28", "close": 4.09552, "volume": 260.0}, {"date": "2000-02-29", "close": 3.90936, "volume": 1117.0}, {"date": "2000-03-01", "close": 3.86282, "volume": 627.0}, {"date": "2000-03-02", "close": 3.7232, "volume": 5742.0}, {"date": "2000-03-03", "close": 3.7232, "volume": 6.0}, {"date": "2000-03-06", "close": 3.67666, "volume": 2686.0}, {"date": "2000-03-07", "close": 3.67666, "volume": 2755.0}, {"date": "2000-03-09", "close": 3.67666, "volume": 322.0}, {"date": "2000-03-13", "close": 3.53704, "volume": 752.0}, {"date": "2000-03-14", "close": 3.35088, "volume": 1504.0}, {"date": "2000-03-15", "close": 3.7232, "volume": 1697.0}, {"date": "2000-03-16", "close": 3.35088, "volume": 4609.0}, {"date": "2000-03-17", "close": 3.07164, "volume": 3449.0}, {"date": "2000-03-20", "close": 3.35088, "volume": 537.0}, {"date": "2000-03-21", "close": 3.35088, "volume": 4835.0}, {"date": "2000-03-22", "close": 3.2578, "volume": 967.0}, {"date": "2000-03-23", "close": 3.2578, "volume": 2471.0}, {"date": "2000-03-24", "close": 3.16472, "volume": 1053.0}, {"date": "2000-03-27", "close": 3.16472, "volume": 1848.0}, {"date": "2000-03-28", "close": 3.16472, "volume": 21.0}, {"date": "2000-03-29", "close": 3.35088, "volume": 3492.0}, {"date": "2000-03-30", "close": 3.2578, "volume": 10475.0}, {"date": "2000-03-31", "close": 3.35088, "volume": 4297.0}, {"date": "2000-04-03", "close": 3.2578, "volume": 4942.0}, {"date": "2000-04-05", "close": 3.16472, "volume": 537.0}, {"date": "2000-04-11", "close": 2.97856, "volume": 6238.0}, {"date": "2000-04-18", "close": 2.7924, "volume": 462.0}, {"date": "2000-04-19", "close": 2.7924, "volume": 183.0}, {"date": "2000-04-20", "close": 2.69932, "volume": 1074.0}, {"date": "2000-04-28", "close": 2.69932, "volume": null}, {"date": "2000-05-04", "close": 1.48928, "volume": 20090.0}, {"date": "2000-05-05", "close": 2.14084, "volume": 25315.0}, {"date": "2000-05-11", "close": 1.58236, "volume": 10958.0}, {"date": "2000-05-12", "close": 1.53582, "volume": 5909.0}, {"date": "2000-05-15", "close": 1.48928, "volume": 13429.0}, {"date": "2000-05-16", "close": 1.44274, "volume": 14517.0}, {"date": "2000-05-17", "close": 1.44274, "volume": 4205.0}, {"date": "2000-05-19", "close": 1.48928, "volume": 1074.0}, {"date": "2000-05-23", "close": 1.44274, "volume": 5909.0}, {"date": "2000-05-24", "close": 1.44274, "volume": 1719.0}, {"date": "2000-05-25", "close": 1.44274, "volume": 2239.0}, {"date": "2000-05-26", "close": 1.34966, "volume": 580.0}, {"date": "2000-05-29", "close": 1.34966, "volume": 2686.0}, {"date": "2000-05-30", "close": 1.30312, "volume": 2417.0}, {"date": "2000-05-31", "close": 0.97734, "volume": 1499.0}, {"date": "2000-06-01", "close": 1.3962, "volume": 11818.0}, {"date": "2000-06-02", "close": 1.30312, "volume": 22980.0}, {"date": "2000-06-05", "close": 1.21004, "volume": 3223.0}, {"date": "2000-06-07", "close": 1.11696, "volume": 2149.0}, {"date": "2000-06-08", "close": 1.30312, "volume": 3169.0}, {"date": "2000-06-09", "close": 1.21004, "volume": 7992.0}, {"date": "2000-06-13", "close": 1.21004, "volume": 4297.0}, {"date": "2000-06-14", "close": 1.11696, "volume": 2686.0}, {"date": "2000-06-15", "close": 1.21004, "volume": 4512.0}, {"date": "2000-06-16", "close": 1.11696, "volume": 1253.0}, {"date": "2000-06-19", "close": 1.07042, "volume": 11818.0}, {"date": "2000-06-20", "close": 0.97734, "volume": 537.0}, {"date": "2000-06-21", "close": 0.9308, "volume": 14450.0}, {"date": "2000-06-22", "close": 0.65156, "volume": 60648.0}, {"date": "2000-06-23", "close": 0.670176, "volume": 752.0}, {"date": "2000-06-26", "close": 0.74464, "volume": 3741.0}, {"date": "2000-06-27", "close": 0.800488, "volume": 14235.0}, {"date": "2000-06-28", "close": 0.9308, "volume": 29953.0}, {"date": "2000-06-29", "close": 0.9308, "volume": 78642.0}, {"date": "2000-06-30", "close": 0.9308, "volume": 71663.0}, {"date": "2000-07-03", "close": 1.30312, "volume": 31693.0}, {"date": "2000-07-04", "close": 1.8616, "volume": 39428.0}, {"date": "2000-07-05", "close": 2.00122, "volume": 10973.0}, {"date": "2000-07-06", "close": 1.81506, "volume": 11657.0}, {"date": "2000-07-10", "close": 2.0943, "volume": 25988.0}, {"date": "2000-07-11", "close": 1.8616, "volume": 4729.0}, {"date": "2000-07-12", "close": 1.67544, "volume": 3223.0}, {"date": "2000-07-14", "close": 1.6289, "volume": 4083.0}, {"date": "2000-07-17", "close": 1.8616, "volume": 5372.0}, {"date": "2000-07-18", "close": 1.76852, "volume": 3545.0}, {"date": "2000-07-19", "close": 1.76852, "volume": 1504.0}, {"date": "2000-07-21", "close": 1.72198, "volume": 5331.0}, {"date": "2000-07-24", "close": 1.67544, "volume": 3116.0}, {"date": "2000-07-25", "close": 1.81506, "volume": 276.0}, {"date": "2000-07-26", "close": 1.67544, "volume": 645.0}, {"date": "2000-07-27", "close": 1.67544, "volume": 5264.0}, {"date": "2000-07-31", "close": 1.58236, "volume": 2387.0}, {"date": "2000-08-01", "close": 1.58236, "volume": 107.0}, {"date": "2000-08-03", "close": 1.58236, "volume": 6554.0}, {"date": "2000-08-07", "close": 1.67544, "volume": 322.0}, {"date": "2000-08-08", "close": 1.53582, "volume": 3492.0}, {"date": "2000-08-09", "close": 1.67544, "volume": 645.0}, {"date": "2000-08-14", "close": 1.67544, "volume": 4405.0}, {"date": "2000-08-15", "close": 1.72198, "volume": 295.0}, {"date": "2000-08-21", "close": 1.67544, "volume": 1074.0}, {"date": "2000-08-24", "close": 1.53582, "volume": 906.0}, {"date": "2000-08-25", "close": 1.48928, "volume": 2686.0}, {"date": "2000-08-28", "close": 1.48928, "volume": 408.0}, {"date": "2000-08-29", "close": 1.07042, "volume": 881.0}, {"date": "2000-08-30", "close": 1.1635, "volume": 6124.0}, {"date": "2000-08-31", "close": 1.1635, "volume": 2149.0}, {"date": "2000-09-04", "close": 1.21004, "volume": 215.0}, {"date": "2000-09-05", "close": 1.3962, "volume": 430.0}, {"date": "2000-09-06", "close": 1.53582, "volume": 2202.0}, {"date": "2000-09-07", "close": 1.48928, "volume": 1074.0}, {"date": "2000-09-11", "close": 1.81506, "volume": 1074.0}, {"date": "2000-09-12", "close": 1.67544, "volume": 10314.0}, {"date": "2000-09-18", "close": 1.6289, "volume": 537.0}, {"date": "2000-09-27", "close": 1.58236, "volume": 537.0}, {"date": "2000-10-02", "close": 1.25658, "volume": 107.0}, {"date": "2000-10-03", "close": 1.25658, "volume": 430.0}, {"date": "2000-10-09", "close": 1.25658, "volume": 1074.0}, {"date": "2000-10-10", "close": 1.1635, "volume": 8595.0}, {"date": "2000-10-13", "close": 1.07042, "volume": 215.0}, {"date": "2000-10-16", "close": 1.07042, "volume": 859.0}, {"date": "2000-10-20", "close": 1.07042, "volume": 1074.0}, {"date": "2000-10-25", "close": 1.1635, "volume": 752.0}, {"date": "2000-10-30", "close": 1.02388, "volume": 3070.0}, {"date": "2000-10-31", "close": 1.25658, "volume": 1074.0}, {"date": "2000-11-15", "close": 1.1635, "volume": 806.0}, {"date": "2000-11-16", "close": 1.11696, "volume": 12132.0}, {"date": "2000-11-20", "close": 1.11696, "volume": null}, {"date": "2000-11-21", "close": 1.11696, "volume": null}, {"date": "2000-11-22", "close": 1.11696, "volume": null}, {"date": "2000-11-23", "close": 1.11696, "volume": null}, {"date": "2000-11-24", "close": 0.9308, "volume": 698.0}, {"date": "2000-11-27", "close": 0.9308, "volume": null}, {"date": "2000-11-28", "close": 0.9308, "volume": 2686.0}, {"date": "2000-11-29", "close": 0.83772, "volume": 6607.0}, {"date": "2000-11-30", "close": 0.83772, "volume": null}, {"date": "2000-12-01", "close": 0.83772, "volume": null}, {"date": "2000-12-04", "close": 0.74464, "volume": 1719.0}, {"date": "2000-12-05", "close": 0.74464, "volume": null}, {"date": "2000-12-06", "close": 0.74464, "volume": 3008.0}, {"date": "2000-12-07", "close": 0.74464, "volume": null}, {"date": "2000-12-11", "close": 0.74464, "volume": null}, {"date": "2000-12-12", "close": 0.74464, "volume": null}, {"date": "2000-12-13", "close": 0.74464, "volume": null}, {"date": "2000-12-14", "close": 0.74464, "volume": null}, {"date": "2000-12-15", "close": 0.74464, "volume": null}, {"date": "2000-12-18", "close": 0.74464, "volume": null}, {"date": "2000-12-19", "close": 0.74464, "volume": null}, {"date": "2000-12-20", "close": 0.74464, "volume": null}, {"date": "2000-12-21", "close": 0.74464, "volume": null}, {"date": "2000-12-22", "close": 0.74464, "volume": null}, {"date": "2000-12-27", "close": 0.74464, "volume": null}, {"date": "2000-12-28", "close": 0.74464, "volume": null}, {"date": "2000-12-29", "close": 0.74464, "volume": null}, {"date": "2001-01-02", "close": 0.74464, "volume": null}, {"date": "2001-01-03", "close": 0.74464, "volume": null}, {"date": "2001-01-04", "close": 0.74464, "volume": null}, {"date": "2001-01-05", "close": 0.74464, "volume": null}, {"date": "2001-01-08", "close": 0.74464, "volume": null}, {"date": "2001-01-09", "close": 0.74464, "volume": null}, {"date": "2001-01-10", "close": 0.74464, "volume": null}, {"date": "2001-01-11", "close": 0.74464, "volume": null}, {"date": "2001-01-12", "close": 0.74464, "volume": null}, {"date": "2001-01-15", "close": 0.74464, "volume": null}, {"date": "2001-01-16", "close": 0.74464, "volume": null}, {"date": "2001-01-17", "close": 0.74464, "volume": null}, {"date": "2001-01-18", "close": 0.74464, "volume": null}, {"date": "2001-01-19", "close": 0.74464, "volume": null}, {"date": "2001-01-22", "close": 0.74464, "volume": null}, {"date": "2001-01-23", "close": 0.74464, "volume": null}, {"date": "2001-01-24", "close": 0.74464, "volume": null}, {"date": "2001-01-25", "close": 0.74464, "volume": null}, {"date": "2001-01-29", "close": 0.74464, "volume": null}, {"date": "2001-01-30", "close": 0.74464, "volume": null}, {"date": "2001-01-31", "close": 0.74464, "volume": null}, {"date": "2001-02-01", "close": 0.74464, "volume": null}, {"date": "2001-02-02", "close": 0.74464, "volume": null}, {"date": "2001-02-05", "close": 0.74464, "volume": null}, {"date": "2001-02-06", "close": 0.74464, "volume": null}, {"date": "2001-02-07", "close": 0.74464, "volume": null}, {"date": "2001-02-08", "close": 0.74464, "volume": null}, {"date": "2001-02-09", "close": 0.74464, "volume": null}, {"date": "2001-02-12", "close": 0.74464, "volume": null}, {"date": "2001-02-13", "close": 0.74464, "volume": null}, {"date": "2001-02-14", "close": 0.74464, "volume": null}, {"date": "2001-02-15", "close": 0.74464, "volume": null}, {"date": "2001-02-16", "close": 0.74464, "volume": null}, {"date": "2001-02-19", "close": 0.74464, "volume": null}, {"date": "2001-02-20", "close": 0.74464, "volume": null}, {"date": "2001-02-21", "close": 0.74464, "volume": null}, {"date": "2001-02-22", "close": 0.74464, "volume": null}, {"date": "2001-02-23", "close": 0.74464, "volume": null}, {"date": "2001-02-26", "close": 0.74464, "volume": null}, {"date": "2001-02-27", "close": 0.74464, "volume": null}, {"date": "2001-02-28", "close": 0.74464, "volume": null}, {"date": "2001-03-01", "close": 0.74464, "volume": null}, {"date": "2001-03-02", "close": 0.74464, "volume": null}, {"date": "2001-03-05", "close": 0.74464, "volume": null}, {"date": "2001-03-06", "close": 0.74464, "volume": null}, {"date": "2001-03-07", "close": 0.74464, "volume": null}, {"date": "2001-03-08", "close": 0.74464, "volume": null}, {"date": "2001-03-09", "close": 0.74464, "volume": null}, {"date": "2001-03-12", "close": 0.74464, "volume": null}, {"date": "2001-03-13", "close": 0.74464, "volume": null}, {"date": "2001-03-14", "close": 0.74464, "volume": null}, {"date": "2001-03-15", "close": 0.74464, "volume": null}, {"date": "2001-03-16", "close": 0.74464, "volume": null}, {"date": "2001-03-19", "close": 0.74464, "volume": null}, {"date": "2001-03-20", "close": 0.74464, "volume": null}, {"date": "2001-03-21", "close": 0.74464, "volume": null}, {"date": "2001-03-22", "close": 0.74464, "volume": null}, {"date": "2001-03-23", "close": 0.74464, "volume": null}, {"date": "2001-03-26", "close": 0.74464, "volume": null}, {"date": "2001-03-27", "close": 0.74464, "volume": null}, {"date": "2001-03-28", "close": 0.74464, "volume": null}, {"date": "2001-03-29", "close": 0.74464, "volume": null}, {"date": "2001-03-30", "close": 0.74464, "volume": null}, {"date": "2001-04-02", "close": 0.74464, "volume": null}, {"date": "2001-04-03", "close": 0.74464, "volume": null}, {"date": "2001-04-04", "close": 0.74464, "volume": null}, {"date": "2001-04-05", "close": 0.74464, "volume": null}, {"date": "2001-04-06", "close": 0.74464, "volume": null}, {"date": "2001-04-09", "close": 0.74464, "volume": null}, {"date": "2001-04-10", "close": 0.74464, "volume": null}, {"date": "2001-04-11", "close": 0.74464, "volume": null}, {"date": "2001-04-12", "close": 0.74464, "volume": null}, {"date": "2001-04-17", "close": 0.74464, "volume": null}, {"date": "2001-04-18", "close": 0.74464, "volume": null}, {"date": "2001-04-19", "close": 0.74464, "volume": null}, {"date": "2001-04-20", "close": 0.74464, "volume": null}, {"date": "2001-04-23", "close": 0.74464, "volume": null}, {"date": "2001-04-24", "close": 0.74464, "volume": null}, {"date": "2001-04-26", "close": 0.74464, "volume": null}, {"date": "2001-04-27", "close": 0.74464, "volume": null}, {"date": "2001-04-30", "close": 0.74464, "volume": null}, {"date": "2001-05-01", "close": 0.74464, "volume": null}, {"date": "2001-05-02", "close": 0.74464, "volume": null}, {"date": "2001-05-03", "close": 0.74464, "volume": null}, {"date": "2001-05-04", "close": 0.74464, "volume": null}, {"date": "2001-05-07", "close": 0.74464, "volume": null}, {"date": "2001-05-08", "close": 0.74464, "volume": null}, {"date": "2001-05-09", "close": 0.74464, "volume": null}, {"date": "2001-05-10", "close": 0.74464, "volume": null}, {"date": "2001-05-11", "close": 0.74464, "volume": null}, {"date": "2001-05-14", "close": 0.74464, "volume": null}, {"date": "2001-05-15", "close": 0.74464, "volume": null}, {"date": "2001-05-16", "close": 0.74464, "volume": null}, {"date": "2001-05-17", "close": 0.74464, "volume": null}, {"date": "2001-05-18", "close": 0.74464, "volume": null}, {"date": "2001-05-21", "close": 0.74464, "volume": null}, {"date": "2001-05-22", "close": 0.74464, "volume": null}, {"date": "2001-05-23", "close": 0.74464, "volume": null}, {"date": "2001-05-24", "close": 0.74464, "volume": null}, {"date": "2001-05-25", "close": 0.74464, "volume": null}, {"date": "2001-05-28", "close": 0.74464, "volume": null}, {"date": "2001-05-29", "close": 0.74464, "volume": null}, {"date": "2001-05-30", "close": 0.74464, "volume": null}, {"date": "2001-05-31", "close": 0.74464, "volume": null}, {"date": "2001-06-01", "close": 0.74464, "volume": null}, {"date": "2001-06-04", "close": 0.74464, "volume": null}, {"date": "2001-06-05", "close": 0.74464, "volume": null}, {"date": "2001-06-06", "close": 0.74464, "volume": null}, {"date": "2001-06-07", "close": 0.74464, "volume": null}, {"date": "2001-06-08", "close": 0.74464, "volume": null}, {"date": "2001-06-12", "close": 0.74464, "volume": null}, {"date": "2001-06-13", "close": 0.74464, "volume": null}, {"date": "2001-06-14", "close": 0.74464, "volume": null}, {"date": "2001-06-15", "close": 0.74464, "volume": null}, {"date": "2001-06-18", "close": 0.74464, "volume": null}, {"date": "2001-06-19", "close": 0.74464, "volume": null}, {"date": "2001-06-20", "close": 0.74464, "volume": null}, {"date": "2001-06-21", "close": 0.74464, "volume": null}, {"date": "2001-06-22", "close": 0.74464, "volume": null}, {"date": "2001-06-25", "close": 0.74464, "volume": null}, {"date": "2001-06-26", "close": 0.74464, "volume": null}, {"date": "2001-06-27", "close": 0.74464, "volume": null}, {"date": "2001-06-28", "close": 0.74464, "volume": null}, {"date": "2001-06-29", "close": 0.74464, "volume": null}, {"date": "2001-07-02", "close": 0.74464, "volume": null}, {"date": "2001-07-03", "close": 0.74464, "volume": null}, {"date": "2001-07-04", "close": 0.74464, "volume": null}, {"date": "2001-07-05", "close": 0.74464, "volume": null}, {"date": "2001-07-06", "close": 0.74464, "volume": null}, {"date": "2001-07-09", "close": 0.74464, "volume": null}, {"date": "2001-07-10", "close": 0.74464, "volume": null}, {"date": "2001-07-11", "close": 0.74464, "volume": null}, {"date": "2001-07-12", "close": 0.74464, "volume": null}, {"date": "2001-07-13", "close": 0.74464, "volume": null}, {"date": "2001-07-16", "close": 0.74464, "volume": null}, {"date": "2001-07-17", "close": 0.74464, "volume": null}, {"date": "2001-07-18", "close": 0.74464, "volume": null}, {"date": "2001-07-19", "close": 0.74464, "volume": null}, {"date": "2001-07-20", "close": 0.74464, "volume": null}, {"date": "2001-07-23", "close": 0.74464, "volume": null}, {"date": "2001-07-24", "close": 0.74464, "volume": null}, {"date": "2001-07-25", "close": 0.74464, "volume": null}, {"date": "2001-07-26", "close": 0.74464, "volume": null}, {"date": "2001-07-27", "close": 0.74464, "volume": null}, {"date": "2001-07-30", "close": 0.74464, "volume": null}, {"date": "2001-07-31", "close": 0.74464, "volume": null}, {"date": "2001-08-01", "close": 0.74464, "volume": null}, {"date": "2001-08-02", "close": 0.74464, "volume": null}, {"date": "2001-08-03", "close": 0.74464, "volume": null}, {"date": "2001-08-06", "close": 0.74464, "volume": null}, {"date": "2001-08-07", "close": 0.74464, "volume": null}, {"date": "2001-08-08", "close": 0.74464, "volume": null}, {"date": "2001-08-09", "close": 0.74464, "volume": null}, {"date": "2001-08-10", "close": 0.74464, "volume": null}, {"date": "2001-08-13", "close": 0.74464, "volume": null}, {"date": "2001-08-14", "close": 0.74464, "volume": null}, {"date": "2001-08-15", "close": 0.74464, "volume": null}, {"date": "2001-08-16", "close": 0.74464, "volume": null}, {"date": "2001-08-17", "close": 0.74464, "volume": null}, {"date": "2001-08-20", "close": 0.74464, "volume": null}, {"date": "2001-08-21", "close": 0.74464, "volume": null}, {"date": "2001-08-22", "close": 0.74464, "volume": null}, {"date": "2001-08-23", "close": 0.74464, "volume": null}, {"date": "2001-08-24", "close": 0.74464, "volume": null}, {"date": "2001-08-27", "close": 0.74464, "volume": null}, {"date": "2001-08-28", "close": 0.74464, "volume": null}, {"date": "2001-08-29", "close": 0.74464, "volume": null}, {"date": "2001-08-30", "close": 0.74464, "volume": null}, {"date": "2001-08-31", "close": 0.74464, "volume": null}, {"date": "2001-09-03", "close": 0.74464, "volume": null}, {"date": "2001-09-04", "close": 0.74464, "volume": null}, {"date": "2001-09-05", "close": 0.74464, "volume": null}, {"date": "2001-09-06", "close": 0.74464, "volume": null}, {"date": "2001-09-10", "close": 0.74464, "volume": null}, {"date": "2001-09-11", "close": 0.74464, "volume": null}, {"date": "2001-09-12", "close": 0.74464, "volume": null}, {"date": "2001-09-13", "close": 0.74464, "volume": null}, {"date": "2001-09-14", "close": 0.74464, "volume": null}, {"date": "2001-09-17", "close": 0.74464, "volume": null}, {"date": "2001-09-18", "close": 0.74464, "volume": null}, {"date": "2001-09-19", "close": 0.74464, "volume": null}, {"date": "2001-09-20", "close": 0.74464, "volume": null}, {"date": "2001-09-21", "close": 0.74464, "volume": null}, {"date": "2001-09-24", "close": 0.74464, "volume": null}, {"date": "2001-09-25", "close": 0.74464, "volume": null}, {"date": "2001-09-26", "close": 0.74464, "volume": null}, {"date": "2001-09-27", "close": 0.74464, "volume": null}, {"date": "2001-09-28", "close": 0.74464, "volume": null}, {"date": "2001-10-01", "close": 0.74464, "volume": null}, {"date": "2001-10-02", "close": 0.74464, "volume": null}, {"date": "2001-10-03", "close": 0.74464, "volume": null}, {"date": "2001-10-04", "close": 0.74464, "volume": null}, {"date": "2001-10-05", "close": 0.74464, "volume": null}, {"date": "2001-10-08", "close": 0.74464, "volume": null}, {"date": "2002-04-08", "close": 3.35088, "volume": 17485.0}, {"date": "2002-04-09", "close": 2.18738, "volume": 23166.0}, {"date": "2002-04-10", "close": 2.327, "volume": 18908.0}, {"date": "2002-04-11", "close": 2.18738, "volume": 3653.0}, {"date": "2002-04-12", "close": 2.14084, "volume": 814.0}, {"date": "2002-04-15", "close": 2.0943, "volume": 9524.0}, {"date": "2002-04-16", "close": 2.14084, "volume": 5751.0}, {"date": "2002-04-17", "close": 2.18738, "volume": 5963.0}, {"date": "2002-04-18", "close": 1.8616, "volume": 11461.0}, {"date": "2002-04-19", "close": 2.04776, "volume": 9443.0}, {"date": "2002-04-22", "close": 2.04776, "volume": 12488.0}, {"date": "2002-04-23", "close": 1.95468, "volume": 2428.0}, {"date": "2002-04-24", "close": 1.8616, "volume": 6446.0}, {"date": "2002-04-26", "close": 2.04776, "volume": 430.0}, {"date": "2002-04-29", "close": 2.0943, "volume": 7520.0}, {"date": "2002-04-30", "close": 2.28046, "volume": 1074.0}, {"date": "2002-05-01", "close": 2.0943, "volume": 6554.0}, {"date": "2002-05-02", "close": 2.0943, "volume": 5049.0}, {"date": "2002-05-03", "close": 2.0943, "volume": 1074.0}, {"date": "2002-05-06", "close": 1.95468, "volume": 3223.0}, {"date": "2002-05-07", "close": 1.8616, "volume": 8058.0}, {"date": "2002-05-08", "close": 1.8616, "volume": 2149.0}, {"date": "2002-05-09", "close": 1.8616, "volume": 1074.0}, {"date": "2002-05-10", "close": 1.95468, "volume": 2038.0}, {"date": "2002-05-13", "close": 2.00122, "volume": 1185.0}, {"date": "2002-05-14", "close": 2.00122, "volume": 1450.0}, {"date": "2002-05-15", "close": 1.81506, "volume": 2149.0}, {"date": "2002-05-16", "close": 1.48928, "volume": 9669.0}, {"date": "2002-05-17", "close": 1.72198, "volume": 10582.0}, {"date": "2002-05-21", "close": 1.72198, "volume": 27933.0}, {"date": "2002-05-28", "close": 1.58236, "volume": 4297.0}, {"date": "2002-05-30", "close": 1.48928, "volume": 3223.0}, {"date": "2002-05-31", "close": 1.44274, "volume": 5568.0}, {"date": "2002-06-05", "close": 1.11696, "volume": 13966.0}, {"date": "2002-06-06", "close": 1.11696, "volume": 1074.0}, {"date": "2002-06-07", "close": 1.3962, "volume": 10206.0}, {"date": "2002-06-11", "close": 1.3962, "volume": 2423.0}, {"date": "2002-06-12", "close": 1.44274, "volume": 5904.0}, {"date": "2002-06-14", "close": 1.67544, "volume": 6446.0}, {"date": "2002-06-17", "close": 1.44274, "volume": 5.0}, {"date": "2002-06-19", "close": 1.1635, "volume": 317.0}, {"date": "2002-06-24", "close": 1.02388, "volume": 10690.0}, {"date": "2002-06-25", "close": 0.9308, "volume": 2149.0}, {"date": "2002-06-26", "close": 1.02388, "volume": 13376.0}, {"date": "2002-06-27", "close": 0.83772, "volume": 2364.0}, {"date": "2002-06-28", "close": 0.83772, "volume": 2772.0}, {"date": "2002-07-02", "close": 0.97734, "volume": 752.0}, {"date": "2002-07-04", "close": 1.11696, "volume": 430.0}, {"date": "2002-07-05", "close": 1.11696, "volume": 1074.0}, {"date": "2002-07-08", "close": 1.11696, "volume": 4297.0}, {"date": "2002-07-10", "close": 1.21004, "volume": 215.0}, {"date": "2002-07-11", "close": 1.58236, "volume": 1074.0}, {"date": "2002-07-15", "close": 1.48928, "volume": 322.0}, {"date": "2002-07-16", "close": 1.3962, "volume": 322.0}, {"date": "2002-07-17", "close": 1.3962, "volume": 671.0}, {"date": "2002-07-19", "close": 1.30312, "volume": 752.0}, {"date": "2002-07-23", "close": 1.53582, "volume": 616.0}, {"date": "2002-07-24", "close": 1.48928, "volume": 326.0}, {"date": "2002-07-29", "close": 1.30312, "volume": 497.0}, {"date": "2002-07-30", "close": 1.21004, "volume": 3223.0}, {"date": "2002-08-02", "close": 1.21004, "volume": 9145.0}, {"date": "2002-08-05", "close": 1.21004, "volume": 3747.0}, {"date": "2002-08-08", "close": 1.21004, "volume": 1074.0}, {"date": "2002-08-09", "close": 1.21004, "volume": 11818.0}, {"date": "2002-08-13", "close": 1.21004, "volume": 8595.0}, {"date": "2002-08-14", "close": 1.11696, "volume": 10206.0}, {"date": "2002-08-15", "close": 1.11696, "volume": 4122.0}, {"date": "2002-08-20", "close": 1.1635, "volume": 1074.0}, {"date": "2002-08-21", "close": 1.30312, "volume": 1182.0}, {"date": "2002-08-22", "close": 1.07042, "volume": 2489.0}, {"date": "2002-08-27", "close": 1.30312, "volume": 430.0}, {"date": "2002-08-28", "close": 1.21004, "volume": 2149.0}, {"date": "2002-08-29", "close": 1.1635, "volume": 1074.0}, {"date": "2002-08-30", "close": 1.1635, "volume": 738.0}, {"date": "2002-09-02", "close": 1.21004, "volume": 10743.0}, {"date": "2002-09-03", "close": 1.25658, "volume": 537.0}, {"date": "2002-09-04", "close": 1.76852, "volume": 21634.0}, {"date": "2002-09-05", "close": 1.90814, "volume": 43454.0}, {"date": "2002-09-06", "close": 1.58236, "volume": 3301.0}, {"date": "2002-09-09", "close": 1.76852, "volume": 565.0}, {"date": "2002-09-11", "close": 1.8616, "volume": 8380.0}, {"date": "2002-09-12", "close": 1.67544, "volume": 8272.0}, {"date": "2002-09-13", "close": 1.8616, "volume": 10206.0}, {"date": "2002-09-18", "close": 1.25658, "volume": 14772.0}, {"date": "2002-09-20", "close": 1.34966, "volume": 5372.0}, {"date": "2002-09-23", "close": 1.34966, "volume": 4297.0}, {"date": "2002-09-24", "close": 1.3962, "volume": 2578.0}, {"date": "2002-09-27", "close": 1.3962, "volume": 3868.0}, {"date": "2002-09-30", "close": 1.3962, "volume": 2660.0}, {"date": "2002-10-01", "close": 1.34966, "volume": 3223.0}, {"date": "2002-10-07", "close": 1.25658, "volume": 1074.0}, {"date": "2002-10-08", "close": 1.30312, "volume": 9888.0}, {"date": "2002-10-09", "close": 1.3962, "volume": 12162.0}, {"date": "2002-10-14", "close": 1.3962, "volume": 7520.0}, {"date": "2002-10-15", "close": 1.3962, "volume": 16115.0}, {"date": "2002-10-16", "close": 1.25658, "volume": 2149.0}, {"date": "2002-10-17", "close": 1.25658, "volume": 5372.0}, {"date": "2002-10-18", "close": 1.21004, "volume": 3223.0}, {"date": "2002-10-21", "close": 1.1635, "volume": 10743.0}, {"date": "2002-10-22", "close": 1.1635, "volume": 11818.0}, {"date": "2002-10-23", "close": 1.25658, "volume": 1612.0}, {"date": "2002-10-25", "close": 1.21004, "volume": 537.0}, {"date": "2002-10-28", "close": 1.11696, "volume": 10743.0}, {"date": "2002-10-29", "close": 1.30312, "volume": 10938.0}, {"date": "2002-10-31", "close": 1.07042, "volume": 558.0}, {"date": "2002-11-04", "close": 1.30312, "volume": 215.0}, {"date": "2002-11-05", "close": 1.07042, "volume": 7520.0}, {"date": "2002-11-08", "close": 1.21004, "volume": 1612.0}, {"date": "2002-11-11", "close": 1.25658, "volume": 4029.0}, {"date": "2002-11-12", "close": 1.07042, "volume": 5909.0}, {"date": "2002-11-14", "close": 1.07042, "volume": 4286.0}, {"date": "2002-11-18", "close": 1.07042, "volume": 2901.0}, {"date": "2002-11-19", "close": 1.02388, "volume": 10743.0}, {"date": "2002-11-20", "close": 1.21004, "volume": 5806.0}, {"date": "2002-11-25", "close": 1.02388, "volume": 1074.0}, {"date": "2002-11-27", "close": 1.02388, "volume": 10743.0}, {"date": "2002-11-28", "close": 1.11696, "volume": 10743.0}, {"date": "2002-11-29", "close": 1.11696, "volume": 7520.0}, {"date": "2002-12-02", "close": 1.1635, "volume": 19370.0}, {"date": "2002-12-03", "close": 1.1635, "volume": 806.0}, {"date": "2002-12-04", "close": 1.25658, "volume": 2901.0}, {"date": "2002-12-05", "close": 1.11696, "volume": 12355.0}, {"date": "2002-12-06", "close": 1.07042, "volume": 237.0}, {"date": "2002-12-09", "close": 1.02388, "volume": 18049.0}, {"date": "2002-12-11", "close": 1.11696, "volume": 7843.0}, {"date": "2002-12-12", "close": 0.97734, "volume": 1210.0}, {"date": "2002-12-13", "close": 1.07042, "volume": 2149.0}, {"date": "2002-12-18", "close": 0.9308, "volume": 3223.0}, {"date": "2002-12-19", "close": 0.83772, "volume": 5372.0}, {"date": "2002-12-23", "close": 0.83772, "volume": 10258.0}, {"date": "2003-01-02", "close": 0.79118, "volume": 1074.0}, {"date": "2003-01-03", "close": 0.74464, "volume": 6661.0}, {"date": "2003-01-07", "close": 0.74464, "volume": 11281.0}, {"date": "2003-01-13", "close": 0.9308, "volume": 11390.0}, {"date": "2003-01-14", "close": 0.83772, "volume": 3655.0}, {"date": "2003-01-20", "close": 0.753948, "volume": 1289.0}, {"date": "2003-01-21", "close": 0.74464, "volume": 82.0}, {"date": "2003-01-22", "close": 0.74464, "volume": 2149.0}, {"date": "2003-01-24", "close": 0.726024, "volume": 2149.0}, {"date": "2003-01-29", "close": 0.707408, "volume": 1015.0}, {"date": "2003-01-30", "close": 0.74464, "volume": 1563.0}, {"date": "2003-01-31", "close": 0.9308, "volume": 42866.0}, {"date": "2003-02-03", "close": 1.07042, "volume": 14767.0}, {"date": "2003-02-04", "close": 1.1635, "volume": 21112.0}, {"date": "2003-02-05", "close": 1.02388, "volume": 24739.0}, {"date": "2003-02-06", "close": 1.1635, "volume": 7026.0}, {"date": "2003-02-07", "close": 1.07042, "volume": 23098.0}, {"date": "2003-02-10", "close": 0.97734, "volume": 1074.0}, {"date": "2003-02-11", "close": 1.07042, "volume": 2793.0}, {"date": "2003-02-12", "close": 1.1635, "volume": 6747.0}, {"date": "2003-02-13", "close": 1.1635, "volume": 5034.0}, {"date": "2003-02-14", "close": 1.1635, "volume": 6446.0}, {"date": "2003-02-17", "close": 1.07042, "volume": 27503.0}, {"date": "2003-02-20", "close": 1.02388, "volume": 215.0}, {"date": "2003-02-21", "close": 1.11696, "volume": 752.0}, {"date": "2003-02-24", "close": 0.97734, "volume": 1074.0}, {"date": "2003-02-25", "close": 1.11696, "volume": 4476.0}, {"date": "2003-02-27", "close": 0.97734, "volume": 5592.0}, {"date": "2003-03-03", "close": 1.07042, "volume": 2256.0}, {"date": "2003-03-04", "close": 0.856336, "volume": 13429.0}, {"date": "2003-03-07", "close": 0.856336, "volume": 21487.0}, {"date": "2003-03-13", "close": 0.847028, "volume": 10743.0}, {"date": "2003-05-01", "close": 0.74464, "volume": 6554.0}, {"date": "2003-05-02", "close": 0.74464, "volume": 6446.0}, {"date": "2003-05-05", "close": 0.474708, "volume": 3266.0}, {"date": "2003-05-06", "close": 0.55848, "volume": 7413.0}, {"date": "2003-05-07", "close": 0.484016, "volume": 10797.0}, {"date": "2003-05-14", "close": 0.55848, "volume": 6342.0}, {"date": "2003-05-15", "close": 0.6981, "volume": 2865.0}, {"date": "2003-05-20", "close": 0.55848, "volume": 3760.0}, {"date": "2003-05-21", "close": 0.55848, "volume": 1855.0}, {"date": "2003-05-22", "close": 0.4654, "volume": 48346.0}, {"date": "2003-06-02", "close": 0.37232, "volume": 12272.0}, {"date": "2003-06-05", "close": 0.37232, "volume": 6715.0}, {"date": "2003-06-06", "close": 0.37232, "volume": 1343.0}, {"date": "2003-06-10", "close": 0.37232, "volume": 19738.0}, {"date": "2003-06-11", "close": 0.37232, "volume": 2151.0}, {"date": "2003-06-13", "close": 0.32578, "volume": 3760.0}, {"date": "2003-06-16", "close": 0.37232, "volume": 537.0}, {"date": "2003-06-19", "close": 0.32578, "volume": 5909.0}, {"date": "2003-06-20", "close": 0.32578, "volume": 10743.0}, {"date": "2003-06-23", "close": 0.37232, "volume": 1612.0}, {"date": "2003-06-24", "close": 0.344396, "volume": 322.0}, {"date": "2003-06-25", "close": 0.344396, "volume": 107.0}, {"date": "2003-06-26", "close": 0.335088, "volume": 5663.0}, {"date": "2003-06-27", "close": 0.297856, "volume": 3760.0}, {"date": "2003-06-30", "close": 0.242008, "volume": 21717.0}, {"date": "2003-07-03", "close": 0.344396, "volume": 2149.0}, {"date": "2003-07-04", "close": 0.37232, "volume": 3402.0}, {"date": "2003-07-07", "close": 0.41886, "volume": 5372.0}, {"date": "2003-07-08", "close": 0.41886, "volume": 537.0}, {"date": "2003-07-09", "close": 0.37232, "volume": 13805.0}, {"date": "2003-07-11", "close": 0.37232, "volume": 2686.0}, {"date": "2003-07-14", "close": 0.41886, "volume": 3223.0}, {"date": "2003-07-17", "close": 0.41886, "volume": 1209.0}, {"date": "2003-07-18", "close": 0.344396, "volume": 1826.0}, {"date": "2003-07-25", "close": 0.32578, "volume": 42544.0}, {"date": "2003-07-30", "close": 0.363012, "volume": 37602.0}, {"date": "2003-08-01", "close": 0.335088, "volume": 21651.0}, {"date": "2003-08-06", "close": 0.41886, "volume": 11066.0}, {"date": "2003-08-08", "close": 0.409552, "volume": 1074.0}, {"date": "2003-08-11", "close": 0.409552, "volume": 1235.0}, {"date": "2003-08-12", "close": 0.363012, "volume": 2253.0}, {"date": "2003-08-13", "close": 0.363012, "volume": 433.0}, {"date": "2003-08-15", "close": 0.363012, "volume": 2686.0}, {"date": "2003-08-18", "close": 0.353704, "volume": 2146.0}, {"date": "2003-08-19", "close": 0.32578, "volume": 33949.0}, {"date": "2003-08-20", "close": 0.32578, "volume": 6053.0}, {"date": "2003-08-21", "close": 0.32578, "volume": 3653.0}, {"date": "2003-08-22", "close": 0.32578, "volume": 11996.0}, {"date": "2003-08-25", "close": 0.288548, "volume": 13659.0}, {"date": "2003-08-27", "close": 0.288548, "volume": 537.0}, {"date": "2003-08-28", "close": 0.32578, "volume": 34471.0}, {"date": "2003-08-29", "close": 0.335088, "volume": 29007.0}, {"date": "2003-09-02", "close": 0.335088, "volume": 8917.0}, {"date": "2003-09-05", "close": 0.344396, "volume": 30619.0}, {"date": "2003-09-08", "close": 0.344396, "volume": 22131.0}, {"date": "2003-09-09", "close": 0.344396, "volume": 4297.0}, {"date": "2003-09-12", "close": 0.37232, "volume": 671.0}, {"date": "2003-09-22", "close": 0.37232, "volume": 25416.0}, {"date": "2003-09-24", "close": 0.344396, "volume": 53717.0}, {"date": "2003-09-25", "close": 0.335088, "volume": 21487.0}, {"date": "2003-09-26", "close": 0.353704, "volume": 13966.0}, {"date": "2003-10-01", "close": 0.335088, "volume": 2862.0}, {"date": "2003-10-02", "close": 0.32578, "volume": 1074.0}, {"date": "2003-10-06", "close": 0.32578, "volume": 1435.0}, {"date": "2003-10-13", "close": 0.37232, "volume": 20655.0}, {"date": "2003-10-15", "close": 0.37232, "volume": 1074.0}, {"date": "2003-10-16", "close": 0.353704, "volume": 53717.0}, {"date": "2003-10-17", "close": 0.37232, "volume": 29560.0}, {"date": "2003-10-20", "close": 0.344396, "volume": 35722.0}, {"date": "2003-10-21", "close": 0.307164, "volume": 215.0}, {"date": "2003-10-22", "close": 0.353704, "volume": 5372.0}, {"date": "2003-10-23", "close": 0.32578, "volume": 26859.0}, {"date": "2003-10-24", "close": 0.344396, "volume": 8275.0}, {"date": "2003-10-28", "close": 0.32578, "volume": 34164.0}, {"date": "2003-10-29", "close": 0.32578, "volume": 9592.0}, {"date": "2003-10-30", "close": 0.32578, "volume": 16695.0}, {"date": "2003-10-31", "close": 0.32578, "volume": 2456.0}, {"date": "2003-11-03", "close": 0.32578, "volume": 32691.0}, {"date": "2003-11-10", "close": 0.32578, "volume": 4297.0}, {"date": "2003-11-17", "close": 0.307164, "volume": 3760.0}, {"date": "2003-11-24", "close": 0.307164, "volume": 967.0}, {"date": "2003-11-27", "close": 0.353704, "volume": 21487.0}, {"date": "2003-12-08", "close": 0.297856, "volume": 3803.0}, {"date": "2003-12-09", "close": 0.297856, "volume": 16115.0}, {"date": "2003-12-10", "close": 0.297856, "volume": 10743.0}, {"date": "2003-12-11", "close": 0.297856, "volume": 1233.0}, {"date": "2003-12-12", "close": 0.288548, "volume": 9511.0}, {"date": "2003-12-16", "close": 0.269932, "volume": 32230.0}, {"date": "2003-12-17", "close": 0.260624, "volume": 19862.0}, {"date": "2003-12-18", "close": 0.260624, "volume": 12624.0}, {"date": "2003-12-24", "close": 0.32578, "volume": 5372.0}, {"date": "2003-12-29", "close": 0.288548, "volume": 11818.0}, {"date": "2004-01-08", "close": 0.260624, "volume": 25355.0}, {"date": "2004-01-12", "close": 0.288548, "volume": 344842.0}, {"date": "2004-01-14", "close": 0.316472, "volume": 6446.0}, {"date": "2004-01-16", "close": 0.335088, "volume": 69832.0}, {"date": "2004-01-19", "close": 0.32578, "volume": 43941.0}, {"date": "2004-01-20", "close": 0.32578, "volume": 81972.0}, {"date": "2004-01-22", "close": 0.32578, "volume": 41190.0}, {"date": "2004-01-23", "close": 0.335088, "volume": 34916.0}, {"date": "2004-01-27", "close": 0.335088, "volume": 14323.0}, {"date": "2004-01-29", "close": 0.32578, "volume": 4297.0}, {"date": "2004-01-30", "close": 0.316472, "volume": 56940.0}, {"date": "2004-02-02", "close": 0.316472, "volume": 106253.0}, {"date": "2004-02-03", "close": 0.27924, "volume": 21594.0}, {"date": "2004-02-04", "close": 0.32578, "volume": 12355.0}, {"date": "2004-02-09", "close": 0.316472, "volume": 4190.0}, {"date": "2004-02-10", "close": 0.363012, "volume": 157063.0}, {"date": "2004-02-11", "close": 0.363012, "volume": 39975.0}, {"date": "2004-02-12", "close": 0.437476, "volume": 427872.0}, {"date": "2004-02-13", "close": 0.521248, "volume": 444575.0}, {"date": "2004-02-16", "close": 0.4654, "volume": 133756.0}, {"date": "2004-02-17", "close": 0.521248, "volume": 141599.0}, {"date": "2004-02-18", "close": 0.55848, "volume": 352650.0}, {"date": "2004-02-19", "close": 0.567788, "volume": 428314.0}, {"date": "2004-02-20", "close": 0.530556, "volume": 124624.0}, {"date": "2004-02-23", "close": 0.55848, "volume": 137708.0}, {"date": "2004-02-24", "close": 0.614328, "volume": 747726.0}, {"date": "2004-02-25", "close": 0.65156, "volume": 243050.0}, {"date": "2004-02-26", "close": 0.632944, "volume": 164145.0}, {"date": "2004-02-27", "close": 0.74464, "volume": 471069.0}, {"date": "2004-03-01", "close": 0.679484, "volume": 324100.0}, {"date": "2004-03-02", "close": 0.716716, "volume": 205794.0}, {"date": "2004-03-03", "close": 0.6981, "volume": 16115.0}, {"date": "2004-03-04", "close": 0.6981, "volume": 56400.0}, {"date": "2004-03-05", "close": 0.6981, "volume": 141813.0}, {"date": "2004-03-08", "close": 0.735332, "volume": 194018.0}, {"date": "2004-03-09", "close": 0.74464, "volume": 43296.0}, {"date": "2004-03-10", "close": 0.60502, "volume": 147452.0}, {"date": "2004-03-11", "close": 0.577096, "volume": 46573.0}, {"date": "2004-03-12", "close": 0.623636, "volume": 36606.0}, {"date": "2004-03-15", "close": 0.595712, "volume": 39751.0}, {"date": "2004-03-16", "close": 0.55848, "volume": 12786.0}, {"date": "2004-03-17", "close": 0.484016, "volume": 80544.0}, {"date": "2004-03-18", "close": 0.51194, "volume": 85167.0}, {"date": "2004-03-19", "close": 0.530556, "volume": 89580.0}, {"date": "2004-03-22", "close": 0.539864, "volume": 5372.0}, {"date": "2004-03-23", "close": 0.484016, "volume": 20444.0}, {"date": "2004-03-24", "close": 0.474708, "volume": 5930.0}, {"date": "2004-03-25", "close": 0.446784, "volume": 5909.0}, {"date": "2004-03-26", "close": 0.390936, "volume": 29045.0}, {"date": "2004-03-29", "close": 0.4654, "volume": 11426.0}, {"date": "2004-03-30", "close": 0.0428168, "volume": 55866.0}, {"date": "2004-03-31", "close": 0.0428168, "volume": 114955.0}, {"date": "2004-04-01", "close": 0.041886, "volume": 5372.0}, {"date": "2004-04-02", "close": 0.0484016, "volume": 10743.0}, {"date": "2004-04-06", "close": 0.041886, "volume": 2686.0}, {"date": "2004-04-08", "close": 0.0474708, "volume": 58940.0}, {"date": "2004-04-14", "close": 0.0474708, "volume": 80576.0}, {"date": "2004-04-15", "close": 0.0381628, "volume": 338956.0}, {"date": "2004-04-16", "close": 0.037232, "volume": 21487.0}, {"date": "2004-04-19", "close": 0.0502632, "volume": 353459.0}, {"date": "2004-04-20", "close": 0.0493324, "volume": 53717.0}, {"date": "2004-04-27", "close": 0.037232, "volume": 925230.0}, {"date": "2004-04-28", "close": 0.0363012, "volume": 851955.0}, {"date": "2004-04-29", "close": 0.0353704, "volume": 118178.0}, {"date": "2004-04-30", "close": 0.0353704, "volume": 157929.0}, {"date": "2004-05-03", "close": 0.037232, "volume": 21487.0}, {"date": "2004-05-18", "close": 0.060502, "volume": 3604922.0}, {"date": "2004-05-19", "close": 0.0586404, "volume": 2122540.0}, {"date": "2004-05-20", "close": 0.0530556, "volume": 713902.0}, {"date": "2004-05-21", "close": 0.0577096, "volume": 2161410.0}, {"date": "2004-05-24", "close": 0.0567788, "volume": 286850.0}, {"date": "2004-05-25", "close": 0.0549172, "volume": 621143.0}, {"date": "2004-05-26", "close": 0.055848, "volume": 1785561.0}, {"date": "2004-05-27", "close": 0.0586404, "volume": 1776328.0}, {"date": "2004-05-28", "close": 0.0530556, "volume": 137516.0}, {"date": "2004-05-31", "close": 0.0549172, "volume": 168672.0}, {"date": "2004-06-01", "close": 0.0549172, "volume": 105674.0}, {"date": "2004-06-02", "close": 0.0493324, "volume": 219853.0}, {"date": "2004-06-03", "close": 0.04654, "volume": 976042.0}, {"date": "2004-06-04", "close": 0.04654, "volume": 323228.0}, {"date": "2004-06-07", "close": 0.0474708, "volume": 122475.0}, {"date": "2004-06-08", "close": 0.0484016, "volume": 131070.0}, {"date": "2004-06-09", "close": 0.04654, "volume": 1347298.0}, {"date": "2004-06-10", "close": 0.0381628, "volume": 2181135.0}, {"date": "2004-06-11", "close": 0.0316472, "volume": 5922391.0}, {"date": "2004-06-15", "close": 0.0316472, "volume": 1095552.0}, {"date": "2004-06-16", "close": 0.0307164, "volume": 376021.0}, {"date": "2004-06-17", "close": 0.0251316, "volume": 3995862.0}, {"date": "2004-06-18", "close": 0.0260624, "volume": 1956290.0}, {"date": "2004-06-21", "close": 0.0260624, "volume": 1044915.0}, {"date": "2004-06-22", "close": 0.0223392, "volume": 1367641.0}, {"date": "2004-06-23", "close": 0.0204776, "volume": 1257257.0}, {"date": "2004-06-24", "close": 0.0167544, "volume": 3369895.0}, {"date": "2010-05-31", "close": 0.0167544, "volume": 53717.0}, {"date": "2010-06-04", "close": 0.0167544, "volume": 376021.0}, {"date": "2010-06-07", "close": 0.018616, "volume": 2793296.0}, {"date": "2010-06-08", "close": 0.0204776, "volume": 993769.0}, {"date": "2010-06-09", "close": 0.0242008, "volume": 2356396.0}, {"date": "2010-06-10", "close": 0.02327, "volume": 1058229.0}, {"date": "2010-06-11", "close": 0.02327, "volume": 171895.0}, {"date": "2010-06-15", "close": 0.02327, "volume": 42974.0}, {"date": "2010-06-16", "close": 0.0204776, "volume": 748818.0}, {"date": "2010-06-17", "close": 0.02327, "volume": 1530941.0}, {"date": "2010-06-21", "close": 0.0214084, "volume": 627297.0}, {"date": "2010-06-22", "close": 0.0223392, "volume": 615143.0}, {"date": "2010-06-24", "close": 0.0223392, "volume": 746731.0}, {"date": "2010-06-25", "close": 0.0223392, "volume": 268586.0}, {"date": "2010-06-28", "close": 0.02327, "volume": 188010.0}, {"date": "2010-06-30", "close": 0.0214084, "volume": 1258199.0}, {"date": "2010-07-02", "close": 0.0214084, "volume": 859476.0}, {"date": "2010-07-05", "close": 0.0214084, "volume": 47271.0}, {"date": "2010-07-06", "close": 0.0204776, "volume": 1074345.0}, {"date": "2010-07-07", "close": 0.0195468, "volume": 182639.0}, {"date": "2010-07-08", "close": 0.018616, "volume": 53717.0}, {"date": "2010-07-12", "close": 0.0214084, "volume": 3629727.0}, {"date": "2010-07-13", "close": 0.0214084, "volume": 76762.0}, {"date": "2010-07-15", "close": 0.0204776, "volume": 386764.0}, {"date": "2010-07-16", "close": 0.0195468, "volume": 504942.0}, {"date": "2010-07-19", "close": 0.0223392, "volume": 376021.0}, {"date": "2010-07-20", "close": 0.0195468, "volume": 1361705.0}, {"date": "2010-07-23", "close": 0.018616, "volume": 72638.0}, {"date": "2010-07-26", "close": 0.0204776, "volume": 518252.0}, {"date": "2010-07-27", "close": 0.018616, "volume": 214869.0}, {"date": "2010-07-30", "close": 0.0176852, "volume": 408251.0}, {"date": "2010-08-02", "close": 0.018616, "volume": 28272.0}, {"date": "2010-08-03", "close": 0.018616, "volume": 52643.0}, {"date": "2010-08-04", "close": 0.018616, "volume": 161152.0}, {"date": "2010-08-05", "close": 0.018616, "volume": 1025660.0}, {"date": "2010-09-03", "close": 0.018616, "volume": 268586.0}, {"date": "2010-09-06", "close": 0.0176852, "volume": 2256124.0}, {"date": "2010-09-08", "close": 0.0158236, "volume": 112806.0}, {"date": "2010-09-10", "close": 0.0176852, "volume": 107434.0}, {"date": "2010-09-20", "close": 0.0158236, "volume": 11309.0}, {"date": "2010-09-22", "close": 0.0167544, "volume": 123550.0}, {"date": "2010-09-23", "close": 0.0158236, "volume": 96126.0}, {"date": "2010-09-24", "close": 0.0148928, "volume": 145037.0}, {"date": "2010-09-27", "close": 0.0130312, "volume": 929308.0}, {"date": "2010-09-29", "close": 0.0158236, "volume": 338984.0}, {"date": "2010-09-30", "close": 0.0167544, "volume": 163995.0}, {"date": "2010-10-01", "close": 0.0176852, "volume": 150408.0}, {"date": "2010-10-05", "close": 0.0176852, "volume": 648904.0}, {"date": "2010-10-06", "close": 0.0167544, "volume": 583157.0}, {"date": "2010-10-07", "close": 0.0176852, "volume": 118151.0}, {"date": "2010-10-11", "close": 0.0111696, "volume": 882843.0}, {"date": "2010-10-12", "close": 0.0111696, "volume": 1289849.0}, {"date": "2010-10-13", "close": 0.0111696, "volume": 537172.0}, {"date": "2010-10-14", "close": 0.0111696, "volume": 214869.0}, {"date": "2010-10-15", "close": 0.0111696, "volume": 161152.0}, {"date": "2010-10-18", "close": 0.0130312, "volume": 291607.0}, {"date": "2010-10-20", "close": 0.009308, "volume": 685432.0}, {"date": "2010-10-21", "close": 0.009308, "volume": 473326.0}, {"date": "2010-10-22", "close": 0.009308, "volume": 1181165.0}, {"date": "2010-10-25", "close": 0.0102388, "volume": 316673.0}, {"date": "2010-10-27", "close": 0.0130312, "volume": 1971422.0}, {"date": "2010-10-28", "close": 0.0102388, "volume": 1308905.0}, {"date": "2010-11-01", "close": 0.0111696, "volume": 537172.0}, {"date": "2010-11-02", "close": 0.0121004, "volume": 2149324.0}, {"date": "2010-11-03", "close": 0.013962, "volume": 268586.0}, {"date": "2010-11-04", "close": 0.013962, "volume": 322303.0}, {"date": "2010-11-05", "close": 0.0176852, "volume": 1295754.0}, {"date": "2010-11-08", "close": 0.018616, "volume": 1074345.0}, {"date": "2010-11-11", "close": 0.0176852, "volume": 564031.0}, {"date": "2010-11-16", "close": 0.0176852, "volume": 805758.0}, {"date": "2010-11-17", "close": 0.018616, "volume": 308146.0}, {"date": "2010-11-19", "close": 0.018616, "volume": 3920723.0}, {"date": "2010-11-23", "close": 0.0195468, "volume": 2363558.0}, {"date": "2010-11-24", "close": 0.0204776, "volume": 1611517.0}, {"date": "2010-11-25", "close": 0.0214084, "volume": 376021.0}, {"date": "2010-11-26", "close": 0.0195468, "volume": 859476.0}, {"date": "2010-11-29", "close": 0.018616, "volume": 429738.0}, {"date": "2010-11-30", "close": 0.018616, "volume": 200545.0}, {"date": "2010-12-02", "close": 0.0176852, "volume": 271728.0}, {"date": "2010-12-03", "close": 0.0176852, "volume": 107434.0}, {"date": "2010-12-06", "close": 0.0195468, "volume": 26859.0}, {"date": "2010-12-31", "close": 0.0176852, "volume": 210790.0}, {"date": "2011-01-12", "close": 0.0158236, "volume": 4079.0}, {"date": "2011-01-17", "close": 0.0167544, "volume": 1175810.0}, {"date": "2011-01-18", "close": 0.0167544, "volume": 38199.0}, {"date": "2011-01-20", "close": 0.018616, "volume": 1880103.0}, {"date": "2011-01-21", "close": 0.0158236, "volume": 1052858.0}, {"date": "2011-01-25", "close": 0.0176852, "volume": 107434.0}, {"date": "2011-01-31", "close": 0.0167544, "volume": 966910.0}, {"date": "2011-02-02", "close": 0.0130312, "volume": 1162871.0}, {"date": "2011-02-03", "close": 0.0121004, "volume": 805758.0}, {"date": "2011-02-04", "close": 0.0148928, "volume": 71125.0}, {"date": "2011-02-07", "close": 0.013962, "volume": 72626.0}, {"date": "2011-02-08", "close": 0.0121004, "volume": 537172.0}, {"date": "2011-02-10", "close": 0.0121004, "volume": 230984.0}, {"date": "2011-02-14", "close": 0.013962, "volume": 483455.0}, {"date": "2011-02-17", "close": 0.0121004, "volume": 107434.0}, {"date": "2011-02-18", "close": 0.0121004, "volume": 477073.0}, {"date": "2011-02-22", "close": 0.0121004, "volume": 752041.0}, {"date": "2011-03-02", "close": 0.0121004, "volume": 214869.0}, {"date": "2011-03-03", "close": 0.0121004, "volume": 687581.0}, {"date": "2011-03-04", "close": 0.0121004, "volume": 273958.0}, {"date": "2011-03-07", "close": 0.013962, "volume": 1172328.0}, {"date": "2011-03-09", "close": 0.009308, "volume": 3740674.0}, {"date": "2011-03-10", "close": 0.009308, "volume": 1328427.0}, {"date": "2011-03-11", "close": 0.009308, "volume": 1772669.0}, {"date": "2011-03-14", "close": 0.0111696, "volume": 343790.0}, {"date": "2011-03-15", "close": 0.0111696, "volume": 1729695.0}, {"date": "2011-03-16", "close": 0.0074464, "volume": 220241.0}, {"date": "2011-03-17", "close": 0.0083772, "volume": 1590030.0}, {"date": "2011-03-18", "close": 0.0083772, "volume": 37168.0}, {"date": "2011-03-21", "close": 0.0111696, "volume": 53717.0}, {"date": "2011-04-05", "close": 0.0083772, "volume": 502434.0}, {"date": "2011-04-18", "close": 0.009308, "volume": 53717.0}, {"date": "2011-04-20", "close": 0.009308, "volume": 1074345.0}, {"date": "2011-04-27", "close": 0.009308, "volume": 483455.0}, {"date": "2011-05-03", "close": 0.009308, "volume": 322303.0}, {"date": "2011-05-05", "close": 0.009308, "volume": 1788187.0}, {"date": "2011-05-06", "close": 0.009308, "volume": 843958.0}, {"date": "2011-05-12", "close": 0.009308, "volume": 201982.0}, {"date": "2011-05-17", "close": 0.004654, "volume": 21487.0}, {"date": "2011-05-18", "close": 0.0065156, "volume": 201982.0}, {"date": "2011-05-19", "close": 0.0065156, "volume": 87737.0}, {"date": "2011-05-31", "close": 0.009308, "volume": 537172.0}, {"date": "2011-06-02", "close": 0.009308, "volume": 1039986.0}, {"date": "2011-06-06", "close": 0.0074464, "volume": 48346.0}, {"date": "2011-06-07", "close": 0.009308, "volume": 502629.0}, {"date": "2011-06-08", "close": 0.009308, "volume": 195695.0}, {"date": "2011-06-14", "close": 0.0083772, "volume": 1074345.0}, {"date": "2011-06-20", "close": 0.0065156, "volume": 61238.0}, {"date": "2011-06-22", "close": 0.0083772, "volume": 966910.0}, {"date": "2011-06-23", "close": 0.0083772, "volume": 1396648.0}, {"date": "2011-06-29", "close": 0.0065156, "volume": 1074345.0}, {"date": "2011-07-04", "close": 0.0065156, "volume": 80576.0}, {"date": "2011-07-11", "close": 0.0065156, "volume": 1074345.0}, {"date": "2011-07-13", "close": 0.0065156, "volume": 752041.0}, {"date": "2011-07-14", "close": 0.0065156, "volume": 698324.0}, {"date": "2011-07-15", "close": 0.0074464, "volume": 423023.0}, {"date": "2011-07-19", "close": 0.0083772, "volume": 2996234.0}, {"date": "2011-07-20", "close": 0.0065156, "volume": 1080769.0}, {"date": "2011-07-21", "close": 0.0074464, "volume": 1869360.0}, {"date": "2011-07-22", "close": 0.0074464, "volume": 537172.0}, {"date": "2011-07-25", "close": 0.0074464, "volume": 402879.0}, {"date": "2011-07-26", "close": 0.0055848, "volume": 1658520.0}, {"date": "2011-07-29", "close": 0.004654, "volume": 483455.0}, {"date": "2011-08-02", "close": 0.004654, "volume": 596859.0}, {"date": "2011-08-10", "close": 0.0055848, "volume": 537172.0}, {"date": "2011-08-17", "close": 0.0055848, "volume": 612376.0}, {"date": "2011-08-19", "close": 0.0055848, "volume": 354856.0}, {"date": "2011-08-24", "close": 0.0055848, "volume": 537172.0}, {"date": "2011-09-02", "close": 0.0055848, "volume": 214869.0}, {"date": "2011-09-07", "close": 0.0055848, "volume": 357112.0}, {"date": "2011-09-09", "close": 0.004654, "volume": 537172.0}, {"date": "2011-09-21", "close": 0.0065156, "volume": 537172.0}, {"date": "2011-09-22", "close": 0.0037232, "volume": 1193716.0}, {"date": "2011-10-19", "close": 0.0027924, "volume": 300817.0}, {"date": "2011-10-31", "close": 0.0018616, "volume": 128921.0}, {"date": "2011-11-09", "close": 0.0018616, "volume": 1193716.0}, {"date": "2011-11-11", "close": 0.0018616, "volume": 1444994.0}, {"date": "2011-11-21", "close": 0.0018616, "volume": 4058638.0}, {"date": "2011-11-29", "close": 0.0018616, "volume": 1854864.0}, {"date": "2011-12-12", "close": 0.0009308, "volume": 537172.0}, {"date": "2011-12-13", "close": 0.0027924, "volume": 2492480.0}, {"date": "2011-12-14", "close": 0.004654, "volume": 1118188.0}, {"date": "2011-12-15", "close": 0.004654, "volume": 753116.0}, {"date": "2011-12-16", "close": 0.0074464, "volume": 510314.0}, {"date": "2011-12-19", "close": 0.0074464, "volume": 107434.0}, {"date": "2011-12-20", "close": 0.0074464, "volume": 526429.0}, {"date": "2011-12-21", "close": 0.0055848, "volume": 170821.0}, {"date": "2011-12-22", "close": 0.0055848, "volume": 97765.0}, {"date": "2012-01-06", "close": 0.0055848, "volume": 688450.0}, {"date": "2012-01-12", "close": 0.0065156, "volume": 825302.0}, {"date": "2012-01-13", "close": 0.0065156, "volume": 487787.0}, {"date": "2012-01-17", "close": 0.0065156, "volume": 49385.0}, {"date": "2012-01-27", "close": 0.0065156, "volume": 537172.0}, {"date": "2012-01-30", "close": 0.0065156, "volume": 1100163.0}, {"date": "2012-02-02", "close": 0.0074464, "volume": 437258.0}, {"date": "2012-02-03", "close": 0.0055848, "volume": 705844.0}, {"date": "2012-02-06", "close": 0.0055848, "volume": 376021.0}, {"date": "2012-02-09", "close": 0.0074464, "volume": 107434.0}, {"date": "2012-02-15", "close": 0.0065156, "volume": 69832.0}, {"date": "2012-02-16", "close": 0.0065156, "volume": 10743.0}, {"date": "2012-02-20", "close": 0.0065156, "volume": 80576.0}, {"date": "2012-02-21", "close": 0.0055848, "volume": 109583.0}, {"date": "2012-02-22", "close": 0.0055848, "volume": 564031.0}, {"date": "2012-02-23", "close": 0.0055848, "volume": 35453.0}, {"date": "2012-02-24", "close": 0.0055848, "volume": 53717.0}, {"date": "2012-02-28", "close": 0.004654, "volume": 306188.0}, {"date": "2012-03-06", "close": 0.0037232, "volume": 492408.0}, {"date": "2012-03-14", "close": 0.0037232, "volume": 214869.0}, {"date": "2012-03-16", "close": 0.004654, "volume": 143246.0}, {"date": "2012-03-20", "close": 0.0055848, "volume": 214869.0}, {"date": "2012-03-26", "close": 0.0037232, "volume": 109583.0}, {"date": "2012-04-05", "close": 0.0027924, "volume": 644607.0}, {"date": "2012-04-10", "close": 0.004654, "volume": 966910.0}, {"date": "2012-04-12", "close": 0.0037232, "volume": 1020627.0}, {"date": "2012-04-13", "close": 0.0037232, "volume": 268586.0}, {"date": "2012-04-30", "close": 0.004654, "volume": 859477.0}, {"date": "2012-05-01", "close": 0.0037232, "volume": 298428.0}, {"date": "2012-05-02", "close": 0.0037232, "volume": 966909.0}, {"date": "2012-05-03", "close": 0.0055848, "volume": 154740.0}, {"date": "2012-05-08", "close": 0.0055848, "volume": 131751.0}, {"date": "2012-05-09", "close": 0.0065156, "volume": 3456560.0}, {"date": "2012-05-10", "close": 0.0074464, "volume": 2471520.0}, {"date": "2012-05-11", "close": 0.0074464, "volume": 1504083.0}, {"date": "2012-05-14", "close": 0.0083772, "volume": 2254447.0}, {"date": "2012-05-15", "close": 0.0083772, "volume": 300817.0}, {"date": "2012-06-06", "close": 0.0055848, "volume": 537172.0}, {"date": "2012-06-14", "close": 0.0065156, "volume": 268586.0}, {"date": "2012-06-25", "close": 0.0065156, "volume": 537172.0}, {"date": "2012-06-28", "close": 0.0065156, "volume": 993769.0}, {"date": "2012-07-03", "close": 0.0065156, "volume": 537172.0}, {"date": "2012-07-06", "close": 0.0065156, "volume": 2685862.0}, {"date": "2012-07-19", "close": 0.0055848, "volume": 268586.0}, {"date": "2012-07-20", "close": 0.004654, "volume": 12100.0}, {"date": "2014-02-11", "close": 0.004654, "volume": null}, {"date": "2014-08-29", "close": 0.167544, "volume": 992248.0}, {"date": "2014-09-01", "close": 0.158236, "volume": 236598.0}, {"date": "2014-09-02", "close": 0.148928, "volume": 26859.0}, {"date": "2014-09-03", "close": 0.176852, "volume": 249269.0}, {"date": "2014-09-04", "close": 0.158236, "volume": 178340.0}, {"date": "2014-09-05", "close": 0.148928, "volume": 77353.0}, {"date": "2014-09-08", "close": 0.148928, "volume": 64676.0}, {"date": "2014-09-09", "close": 0.148928, "volume": 186721.0}, {"date": "2014-09-10", "close": 0.148928, "volume": 2686.0}, {"date": "2014-09-11", "close": 0.148928, "volume": 169209.0}, {"date": "2014-09-12", "close": 0.13962, "volume": 106360.0}, {"date": "2014-09-15", "close": 0.13962, "volume": 33305.0}, {"date": "2014-09-17", "close": 0.130312, "volume": 188125.0}, {"date": "2014-09-18", "close": 0.134966, "volume": 66824.0}, {"date": "2014-09-19", "close": 0.134966, "volume": 32230.0}, {"date": "2014-09-22", "close": 0.134966, "volume": 22142.0}, {"date": "2014-09-24", "close": 0.130312, "volume": 53717.0}, {"date": "2014-09-25", "close": 0.130312, "volume": 32230.0}, {"date": "2014-09-30", "close": 0.130312, "volume": 4835.0}, {"date": "2014-10-03", "close": 0.134966, "volume": 67684.0}, {"date": "2014-10-06", "close": 0.158236, "volume": 149441.0}, {"date": "2014-10-07", "close": 0.153582, "volume": 44156.0}, {"date": "2014-10-08", "close": 0.144274, "volume": 55597.0}, {"date": "2014-10-10", "close": 0.134966, "volume": 25516.0}, {"date": "2014-10-14", "close": 0.167544, "volume": 276633.0}, {"date": "2014-10-15", "close": 0.200122, "volume": 1127867.0}, {"date": "2014-10-16", "close": 0.176852, "volume": 307462.0}, {"date": "2014-10-17", "close": 0.18616, "volume": 170821.0}, {"date": "2014-10-20", "close": 0.20943, "volume": 719146.0}, {"date": "2014-10-21", "close": 0.190814, "volume": 302688.0}, {"date": "2014-10-22", "close": 0.204776, "volume": 252899.0}, {"date": "2014-10-23", "close": 0.172198, "volume": 317124.0}, {"date": "2014-10-24", "close": 0.172198, "volume": 123163.0}, {"date": "2014-10-27", "close": 0.176852, "volume": 15793.0}, {"date": "2014-10-28", "close": 0.16289, "volume": 54807.0}, {"date": "2014-10-29", "close": 0.16289, "volume": 123171.0}, {"date": "2014-10-30", "close": 0.167544, "volume": 187945.0}, {"date": "2014-10-31", "close": 0.172198, "volume": 157212.0}, {"date": "2014-11-03", "close": 0.167544, "volume": 53717.0}, {"date": "2014-11-04", "close": 0.16289, "volume": 63171.0}, {"date": "2014-11-05", "close": 0.16289, "volume": 248965.0}, {"date": "2014-11-06", "close": 0.16289, "volume": 63601.0}, {"date": "2014-11-07", "close": 0.167544, "volume": 25663.0}, {"date": "2014-11-10", "close": 0.158236, "volume": 19601.0}, {"date": "2014-11-11", "close": 0.16289, "volume": 52106.0}, {"date": "2014-11-12", "close": 0.167544, "volume": 320136.0}, {"date": "2014-11-13", "close": 0.158236, "volume": 10716.0}, {"date": "2014-11-14", "close": 0.18616, "volume": 997219.0}, {"date": "2014-11-17", "close": 0.176852, "volume": 219309.0}, {"date": "2014-11-19", "close": 0.176852, "volume": 43662.0}, {"date": "2014-11-20", "close": 0.172198, "volume": 80576.0}, {"date": "2014-11-21", "close": 0.172198, "volume": 43833.0}, {"date": "2014-11-24", "close": 0.172198, "volume": 10743.0}, {"date": "2014-11-25", "close": 0.16289, "volume": 53768.0}, {"date": "2014-11-26", "close": 0.16289, "volume": 1612.0}, {"date": "2014-11-27", "close": 0.176852, "volume": 103188.0}, {"date": "2014-11-28", "close": 0.181506, "volume": 46841.0}, {"date": "2014-12-01", "close": 0.167544, "volume": 79610.0}, {"date": "2014-12-03", "close": 0.16289, "volume": 41513.0}, {"date": "2014-12-04", "close": 0.167544, "volume": 53717.0}, {"date": "2014-12-05", "close": 0.16289, "volume": 171363.0}, {"date": "2014-12-08", "close": 0.167544, "volume": 164685.0}, {"date": "2014-12-09", "close": 0.16289, "volume": 49420.0}, {"date": "2014-12-10", "close": 0.167544, "volume": 16115.0}, {"date": "2014-12-11", "close": 0.167544, "volume": 3223.0}, {"date": "2014-12-15", "close": 0.158236, "volume": 20300.0}, {"date": "2014-12-16", "close": 0.16289, "volume": 49635.0}, {"date": "2014-12-17", "close": 0.158236, "volume": 8542.0}, {"date": "2014-12-18", "close": 0.153582, "volume": 117693.0}, {"date": "2014-12-19", "close": 0.148928, "volume": 82640.0}, {"date": "2014-12-22", "close": 0.16289, "volume": 37602.0}, {"date": "2014-12-24", "close": 0.172198, "volume": 49293.0}, {"date": "2014-12-30", "close": 0.167544, "volume": 5740.0}, {"date": "2015-01-06", "close": 0.172198, "volume": 21656.0}, {"date": "2015-01-08", "close": 0.167544, "volume": 25784.0}, {"date": "2015-01-09", "close": 0.167544, "volume": 37033.0}, {"date": "2015-01-12", "close": 0.167544, "volume": 9991.0}, {"date": "2015-01-13", "close": 0.153582, "volume": 91369.0}, {"date": "2015-01-14", "close": 0.158236, "volume": 1031130.0}, {"date": "2015-01-15", "close": 0.172198, "volume": 81646.0}, {"date": "2015-01-16", "close": 0.167544, "volume": 122027.0}, {"date": "2015-01-19", "close": 0.18616, "volume": 481189.0}, {"date": "2015-01-20", "close": 0.18616, "volume": 299608.0}, {"date": "2015-01-21", "close": 0.195468, "volume": 171544.0}, {"date": "2015-01-22", "close": 0.204776, "volume": 254436.0}, {"date": "2015-01-23", "close": 0.269932, "volume": 1197040.0}, {"date": "2015-01-27", "close": 0.251316, "volume": 465766.0}, {"date": "2015-01-28", "close": 0.269932, "volume": 161729.0}, {"date": "2015-01-29", "close": 0.265278, "volume": 317350.0}, {"date": "2015-01-30", "close": 0.242008, "volume": 79929.0}, {"date": "2015-02-02", "close": 0.260624, "volume": 384853.0}, {"date": "2015-02-03", "close": 0.242008, "volume": 1233286.0}, {"date": "2015-02-04", "close": 0.215, "volume": 506429.0}, {"date": "2015-02-05", "close": 0.215, "volume": 271272.0}, {"date": "2015-02-06", "close": 0.22, "volume": 16000.0}, {"date": "2015-02-09", "close": 0.2, "volume": 127410.0}, {"date": "2015-02-10", "close": 0.2, "volume": 41823.0}, {"date": "2015-02-11", "close": 0.205, "volume": 105000.0}, {"date": "2015-02-12", "close": 0.23, "volume": 518375.0}, {"date": "2015-02-13", "close": 0.22, "volume": 353168.0}, {"date": "2015-02-16", "close": 0.225, "volume": 135913.0}, {"date": "2015-02-17", "close": 0.215, "volume": 56583.0}, {"date": "2015-02-18", "close": 0.215, "volume": 53427.0}, {"date": "2015-02-19", "close": 0.24, "volume": 310628.0}, {"date": "2015-02-20", "close": 0.22, "volume": 167420.0}, {"date": "2015-02-23", "close": 0.21, "volume": 99502.0}, {"date": "2015-02-24", "close": 0.21, "volume": 310247.0}, {"date": "2015-02-25", "close": 0.195, "volume": 110738.0}, {"date": "2015-02-26", "close": 0.205, "volume": 98535.0}, {"date": "2015-03-02", "close": 0.2, "volume": 29693.0}, {"date": "2015-03-03", "close": 0.2, "volume": 583549.0}, {"date": "2015-03-04", "close": 0.195, "volume": 227728.0}, {"date": "2015-03-05", "close": 0.205, "volume": 30761.0}, {"date": "2015-03-06", "close": 0.205, "volume": 242028.0}, {"date": "2015-03-09", "close": 0.19, "volume": 77569.0}, {"date": "2015-03-10", "close": 0.195, "volume": 227403.0}, {"date": "2015-03-11", "close": 0.185, "volume": 39569.0}, {"date": "2015-03-12", "close": 0.17, "volume": 303597.0}, {"date": "2015-03-13", "close": 0.175, "volume": 82978.0}, {"date": "2015-03-16", "close": 0.18, "volume": 31146.0}, {"date": "2015-03-17", "close": 0.17, "volume": 26077.0}, {"date": "2015-03-18", "close": 0.17, "volume": 173139.0}, {"date": "2015-03-19", "close": 0.185, "volume": 150000.0}, {"date": "2015-03-20", "close": 0.185, "volume": 50000.0}, {"date": "2015-03-23", "close": 0.195, "volume": 451706.0}, {"date": "2015-03-24", "close": 0.18, "volume": 16002.0}, {"date": "2015-03-25", "close": 0.19, "volume": 52635.0}, {"date": "2015-03-26", "close": 0.225, "volume": 587148.0}, {"date": "2015-03-27", "close": 0.22, "volume": 187455.0}, {"date": "2015-03-30", "close": 0.21, "volume": 69925.0}, {"date": "2015-03-31", "close": 0.21, "volume": 40920.0}, {"date": "2015-04-01", "close": 0.22, "volume": 7416.0}, {"date": "2015-04-02", "close": 0.215, "volume": 9500.0}, {"date": "2015-04-09", "close": 0.195, "volume": 25680.0}, {"date": "2015-04-10", "close": 0.19, "volume": 84529.0}, {"date": "2015-04-13", "close": 0.185, "volume": 50000.0}, {"date": "2015-04-14", "close": 0.18, "volume": 97934.0}, {"date": "2015-04-15", "close": 0.195, "volume": 24243.0}, {"date": "2015-04-17", "close": 0.22, "volume": 719201.0}, {"date": "2015-04-20", "close": 0.215, "volume": 49000.0}, {"date": "2015-04-21", "close": 0.205, "volume": 136103.0}, {"date": "2015-04-22", "close": 0.21, "volume": 129901.0}, {"date": "2015-04-23", "close": 0.24, "volume": 354515.0}, {"date": "2015-04-24", "close": 0.26, "volume": 223244.0}, {"date": "2015-04-27", "close": 0.255, "volume": 203489.0}, {"date": "2015-04-28", "close": 0.27, "volume": 268038.0}, {"date": "2015-04-29", "close": 0.245, "volume": 67958.0}, {"date": "2015-04-30", "close": 0.245, "volume": 139323.0}, {"date": "2015-05-01", "close": 0.245, "volume": 7663.0}, {"date": "2015-05-04", "close": 0.235, "volume": 17000.0}, {"date": "2015-05-05", "close": 0.23, "volume": 25913.0}, {"date": "2015-05-06", "close": 0.23, "volume": 106533.0}, {"date": "2015-05-11", "close": 0.26, "volume": 323703.0}, {"date": "2015-05-12", "close": 0.23, "volume": 237748.0}, {"date": "2015-05-13", "close": 0.23, "volume": 89998.0}, {"date": "2015-05-14", "close": 0.23, "volume": 10500.0}, {"date": "2015-05-15", "close": 0.235, "volume": 33002.0}, {"date": "2015-05-18", "close": 0.235, "volume": 138250.0}, {"date": "2015-05-19", "close": 0.235, "volume": 44000.0}, {"date": "2015-05-20", "close": 0.235, "volume": 32116.0}, {"date": "2015-05-21", "close": 0.23, "volume": 44139.0}, {"date": "2015-05-22", "close": 0.215, "volume": 10000.0}, {"date": "2015-05-25", "close": 0.23, "volume": 2000.0}, {"date": "2015-05-26", "close": 0.235, "volume": 202210.0}, {"date": "2015-05-27", "close": 0.22, "volume": 99949.0}, {"date": "2015-05-28", "close": 0.225, "volume": 15000.0}, {"date": "2015-05-29", "close": 0.24, "volume": 159695.0}, {"date": "2015-06-01", "close": 0.24, "volume": 112741.0}, {"date": "2015-06-02", "close": 0.23, "volume": 67200.0}, {"date": "2015-06-03", "close": 0.23, "volume": 65600.0}, {"date": "2015-06-04", "close": 0.215, "volume": 50000.0}, {"date": "2015-06-09", "close": 0.215, "volume": 47500.0}, {"date": "2015-06-11", "close": 0.225, "volume": 21260.0}, {"date": "2015-06-12", "close": 0.22, "volume": 3000.0}, {"date": "2015-06-15", "close": 0.22, "volume": 79974.0}, {"date": "2015-06-16", "close": 0.22, "volume": 22227.0}, {"date": "2015-06-18", "close": 0.2, "volume": 63526.0}, {"date": "2015-06-19", "close": 0.19, "volume": 159500.0}, {"date": "2015-06-22", "close": 0.2, "volume": 27314.0}, {"date": "2015-06-23", "close": 0.195, "volume": 50137.0}, {"date": "2015-06-24", "close": 0.19, "volume": 39999.0}, {"date": "2015-06-25", "close": 0.17, "volume": 76948.0}, {"date": "2015-06-29", "close": 0.175, "volume": 43033.0}, {"date": "2015-06-30", "close": 0.185, "volume": 18000.0}, {"date": "2015-07-02", "close": 0.19, "volume": 31717.0}, {"date": "2015-07-03", "close": 0.2, "volume": 182000.0}, {"date": "2015-07-07", "close": 0.2, "volume": 2500.0}, {"date": "2015-07-08", "close": 0.19, "volume": 11293.0}, {"date": "2015-07-09", "close": 0.18, "volume": 131477.0}, {"date": "2015-07-13", "close": 0.2, "volume": 99548.0}, {"date": "2015-07-14", "close": 0.18, "volume": 118952.0}, {"date": "2015-07-15", "close": 0.18, "volume": 134000.0}, {"date": "2015-07-16", "close": 0.2, "volume": 40000.0}, {"date": "2015-07-17", "close": 0.19, "volume": 90000.0}, {"date": "2015-07-21", "close": 0.2, "volume": 205748.0}, {"date": "2015-07-22", "close": 0.2, "volume": 277402.0}, {"date": "2015-07-23", "close": 0.2, "volume": 146500.0}, {"date": "2015-07-24", "close": 0.205, "volume": 10000.0}, {"date": "2015-07-27", "close": 0.19, "volume": 116001.0}, {"date": "2015-07-28", "close": 0.185, "volume": 28999.0}, {"date": "2015-07-29", "close": 0.19, "volume": 42000.0}, {"date": "2015-07-30", "close": 0.185, "volume": 8333.0}, {"date": "2015-08-03", "close": 0.185, "volume": 16973.0}, {"date": "2015-08-04", "close": 0.195, "volume": 25000.0}, {"date": "2015-08-05", "close": 0.215, "volume": 971512.0}, {"date": "2015-08-06", "close": 0.2, "volume": 210017.0}, {"date": "2015-08-07", "close": 0.19, "volume": 438000.0}, {"date": "2015-08-10", "close": 0.19, "volume": 66234.0}, {"date": "2015-08-11", "close": 0.19, "volume": 75000.0}, {"date": "2015-08-12", "close": 0.195, "volume": 167500.0}, {"date": "2015-08-13", "close": 0.185, "volume": 101842.0}, {"date": "2015-08-14", "close": 0.19, "volume": 50000.0}, {"date": "2015-08-17", "close": 0.19, "volume": 42621.0}, {"date": "2015-08-18", "close": 0.19, "volume": 57379.0}, {"date": "2015-08-19", "close": 0.19, "volume": 22621.0}, {"date": "2015-08-20", "close": 0.195, "volume": 122279.0}, {"date": "2015-08-21", "close": 0.205, "volume": 60964.0}, {"date": "2015-08-24", "close": 0.18, "volume": 47829.0}, {"date": "2015-08-25", "close": 0.19, "volume": 56693.0}, {"date": "2015-08-28", "close": 0.18, "volume": 179307.0}, {"date": "2015-08-31", "close": 0.185, "volume": 84422.0}, {"date": "2015-09-01", "close": 0.16, "volume": 246626.0}, {"date": "2015-09-02", "close": 0.15, "volume": 40600.0}, {"date": "2015-09-03", "close": 0.15, "volume": 98111.0}, {"date": "2015-09-04", "close": 0.155, "volume": 11500.0}, {"date": "2015-09-07", "close": 0.165, "volume": 4045.0}, {"date": "2015-09-08", "close": 0.165, "volume": 6045.0}, {"date": "2015-09-09", "close": 0.16, "volume": 10000.0}, {"date": "2015-09-10", "close": 0.15, "volume": 94999.0}, {"date": "2015-09-11", "close": 0.15, "volume": 3000.0}, {"date": "2015-09-14", "close": 0.17, "volume": 95000.0}, {"date": "2015-09-15", "close": 0.17, "volume": 75000.0}, {"date": "2015-09-16", "close": 0.16, "volume": 72580.0}, {"date": "2015-09-17", "close": 0.17, "volume": 44178.0}, {"date": "2015-09-18", "close": 0.185, "volume": 70000.0}, {"date": "2015-09-21", "close": 0.18, "volume": 182000.0}, {"date": "2015-09-22", "close": 0.18, "volume": 95000.0}, {"date": "2015-09-23", "close": 0.17, "volume": 76622.0}, {"date": "2015-09-28", "close": 0.2, "volume": 107500.0}, {"date": "2015-09-29", "close": 0.18, "volume": 82500.0}, {"date": "2015-09-30", "close": 0.17, "volume": 163963.0}, {"date": "2015-10-02", "close": 0.16, "volume": 205730.0}, {"date": "2015-10-05", "close": 0.165, "volume": 9688.0}, {"date": "2015-10-06", "close": 0.17, "volume": 50000.0}, {"date": "2015-10-07", "close": 0.16, "volume": 20000.0}, {"date": "2015-10-08", "close": 0.17, "volume": 85317.0}, {"date": "2015-10-09", "close": 0.17, "volume": 47683.0}, {"date": "2015-10-12", "close": 0.18, "volume": 40000.0}, {"date": "2015-10-13", "close": 0.19, "volume": 547965.0}, {"date": "2015-10-14", "close": 0.2, "volume": 500250.0}, {"date": "2015-10-15", "close": 0.2, "volume": 425225.0}, {"date": "2015-10-16", "close": 0.21, "volume": 176196.0}, {"date": "2015-10-19", "close": 0.2, "volume": 259500.0}, {"date": "2015-10-20", "close": 0.19, "volume": 74731.0}, {"date": "2015-10-21", "close": 0.2, "volume": 207812.0}, {"date": "2015-10-22", "close": 0.195, "volume": 68654.0}, {"date": "2015-10-23", "close": 0.195, "volume": 49698.0}, {"date": "2015-10-26", "close": 0.195, "volume": 50288.0}, {"date": "2015-10-27", "close": 0.19, "volume": 26022.0}, {"date": "2015-10-28", "close": 0.2, "volume": 105346.0}, {"date": "2015-10-29", "close": 0.21, "volume": 40000.0}, {"date": "2015-10-30", "close": 0.2, "volume": 71568.0}, {"date": "2015-11-02", "close": 0.195, "volume": 140000.0}, {"date": "2015-11-03", "close": 0.19, "volume": 50000.0}, {"date": "2015-11-04", "close": 0.185, "volume": 80000.0}, {"date": "2015-11-09", "close": 0.19, "volume": 104885.0}, {"date": "2015-11-10", "close": 0.18, "volume": 46593.0}, {"date": "2015-11-11", "close": 0.18, "volume": 21445.0}, {"date": "2015-11-13", "close": 0.18, "volume": 4878.0}, {"date": "2015-11-16", "close": 0.19, "volume": 85000.0}, {"date": "2015-11-19", "close": 0.19, "volume": 6000.0}, {"date": "2015-11-20", "close": 0.185, "volume": 1000.0}, {"date": "2015-11-23", "close": 0.195, "volume": 71723.0}, {"date": "2015-11-24", "close": 0.18, "volume": 127000.0}, {"date": "2015-11-26", "close": 0.18, "volume": 98000.0}, {"date": "2015-11-27", "close": 0.2, "volume": 169480.0}, {"date": "2015-11-30", "close": 0.21, "volume": 197463.0}, {"date": "2015-12-01", "close": 0.22, "volume": 37680.0}, {"date": "2015-12-02", "close": 0.22, "volume": 16000.0}, {"date": "2015-12-03", "close": 0.23, "volume": 296044.0}, {"date": "2015-12-04", "close": 0.24, "volume": 185733.0}, {"date": "2015-12-07", "close": 0.235, "volume": 146506.0}, {"date": "2015-12-08", "close": 0.235, "volume": 38400.0}, {"date": "2015-12-09", "close": 0.225, "volume": 52088.0}, {"date": "2015-12-11", "close": 0.215, "volume": 121262.0}, {"date": "2015-12-14", "close": 0.2, "volume": 162500.0}, {"date": "2015-12-16", "close": 0.21, "volume": 116000.0}, {"date": "2015-12-17", "close": 0.215, "volume": 34158.0}, {"date": "2015-12-18", "close": 0.2, "volume": 104154.0}, {"date": "2015-12-21", "close": 0.2, "volume": 30000.0}, {"date": "2015-12-22", "close": 0.21, "volume": 10000.0}, {"date": "2015-12-23", "close": 0.2, "volume": 90999.0}, {"date": "2015-12-29", "close": 0.2, "volume": 12500.0}, {"date": "2015-12-30", "close": 0.205, "volume": 56478.0}, {"date": "2015-12-31", "close": 0.23, "volume": 104500.0}, {"date": "2016-01-04", "close": 0.255, "volume": 138941.0}, {"date": "2016-01-05", "close": 0.23, "volume": 95000.0}, {"date": "2016-01-06", "close": 0.25, "volume": 358448.0}, {"date": "2016-01-07", "close": 0.275, "volume": 1267843.0}, {"date": "2016-01-08", "close": 0.245, "volume": 603995.0}, {"date": "2016-01-11", "close": 0.22, "volume": 409237.0}, {"date": "2016-01-12", "close": 0.21, "volume": 846859.0}, {"date": "2016-01-13", "close": 0.225, "volume": 185250.0}, {"date": "2016-01-14", "close": 0.195, "volume": 232152.0}, {"date": "2016-01-15", "close": 0.195, "volume": 108641.0}, {"date": "2016-01-18", "close": 0.185, "volume": 122065.0}, {"date": "2016-01-19", "close": 0.2, "volume": 114837.0}, {"date": "2016-01-20", "close": 0.2, "volume": 65720.0}, {"date": "2016-01-21", "close": 0.185, "volume": 86130.0}, {"date": "2016-01-22", "close": 0.185, "volume": 49089.0}, {"date": "2016-01-25", "close": 0.185, "volume": 50000.0}, {"date": "2016-01-27", "close": 0.19, "volume": 65561.0}, {"date": "2016-01-28", "close": 0.185, "volume": 76734.0}, {"date": "2016-01-29", "close": 0.175, "volume": 197769.0}, {"date": "2016-02-01", "close": 0.17, "volume": 187689.0}, {"date": "2016-02-02", "close": 0.17, "volume": 46412.0}, {"date": "2016-02-03", "close": 0.16, "volume": 81808.0}, {"date": "2016-02-04", "close": 0.165, "volume": 42000.0}, {"date": "2016-02-05", "close": 0.185, "volume": 323444.0}, {"date": "2016-02-08", "close": 0.18, "volume": 20000.0}, {"date": "2016-02-09", "close": 0.18, "volume": 108000.0}, {"date": "2016-02-10", "close": 0.18, "volume": 103565.0}, {"date": "2016-02-11", "close": 0.185, "volume": 102635.0}, {"date": "2016-02-18", "close": 0.185, "volume": 22833.0}, {"date": "2016-02-19", "close": 0.2, "volume": 237096.0}, {"date": "2016-02-22", "close": 0.185, "volume": 32865.0}, {"date": "2016-02-23", "close": 0.19, "volume": 42500.0}, {"date": "2016-02-24", "close": 0.185, "volume": 35000.0}, {"date": "2016-02-25", "close": 0.18, "volume": 41548.0}, {"date": "2016-02-26", "close": 0.19, "volume": 17523.0}, {"date": "2016-02-29", "close": 0.19, "volume": 10663.0}, {"date": "2016-03-01", "close": 0.185, "volume": 123782.0}, {"date": "2016-03-02", "close": 0.19, "volume": 109001.0}, {"date": "2016-03-03", "close": 0.19, "volume": 57001.0}, {"date": "2016-03-04", "close": 0.19, "volume": 14999.0}, {"date": "2016-03-07", "close": 0.2, "volume": 170436.0}, {"date": "2016-03-08", "close": 0.19, "volume": 91484.0}, {"date": "2016-03-09", "close": 0.19, "volume": 35028.0}, {"date": "2016-03-10", "close": 0.19, "volume": 40700.0}, {"date": "2016-03-11", "close": 0.2, "volume": 22499.0}, {"date": "2016-03-14", "close": 0.185, "volume": 30000.0}, {"date": "2016-03-15", "close": 0.18, "volume": 5400.0}, {"date": "2016-03-17", "close": 0.185, "volume": 100.0}, {"date": "2016-03-18", "close": 0.205, "volume": 194328.0}, {"date": "2016-03-21", "close": 0.205, "volume": 86809.0}, {"date": "2016-03-22", "close": 0.2, "volume": 15000.0}, {"date": "2016-03-23", "close": 0.195, "volume": 10000.0}, {"date": "2016-03-24", "close": 0.21, "volume": 51282.0}, {"date": "2016-03-29", "close": 0.205, "volume": 2500.0}, {"date": "2016-03-30", "close": 0.185, "volume": 30000.0}, {"date": "2016-04-04", "close": 0.195, "volume": 172500.0}, {"date": "2016-04-05", "close": 0.2, "volume": 62776.0}, {"date": "2016-04-06", "close": 0.185, "volume": 23142.0}, {"date": "2016-04-07", "close": 0.2, "volume": 81322.0}, {"date": "2016-04-08", "close": 0.195, "volume": 52650.0}, {"date": "2016-04-13", "close": 0.2, "volume": 539300.0}, {"date": "2016-04-14", "close": 0.2, "volume": 48225.0}, {"date": "2016-04-15", "close": 0.2, "volume": 2500.0}, {"date": "2016-04-18", "close": 0.185, "volume": 5500.0}, {"date": "2016-04-21", "close": 0.18, "volume": 55232.0}, {"date": "2016-04-22", "close": 0.18, "volume": 61501.0}, {"date": "2016-04-26", "close": 0.175, "volume": 128774.0}, {"date": "2016-04-28", "close": 0.195, "volume": 12000.0}, {"date": "2016-05-02", "close": 0.17, "volume": 37000.0}, {"date": "2016-05-05", "close": 0.17, "volume": 121857.0}, {"date": "2016-05-06", "close": 0.18, "volume": 20000.0}, {"date": "2016-05-09", "close": 0.175, "volume": 50000.0}, {"date": "2016-05-10", "close": 0.165, "volume": 14705.0}, {"date": "2016-05-11", "close": 0.165, "volume": 24280.0}, {"date": "2016-05-12", "close": 0.185, "volume": 2708.0}, {"date": "2016-05-13", "close": 0.18, "volume": 6000.0}, {"date": "2016-05-16", "close": 0.185, "volume": 12500.0}, {"date": "2016-05-17", "close": 0.175, "volume": 22855.0}, {"date": "2016-05-19", "close": 0.165, "volume": 56000.0}, {"date": "2016-05-20", "close": 0.155, "volume": 90227.0}, {"date": "2016-05-23", "close": 0.165, "volume": 77478.0}, {"date": "2016-05-24", "close": 0.165, "volume": 18383.0}, {"date": "2016-05-25", "close": 0.155, "volume": 126700.0}, {"date": "2016-05-27", "close": 0.155, "volume": 6750.0}, {"date": "2016-05-30", "close": 0.145, "volume": 50000.0}, {"date": "2016-05-31", "close": 0.16, "volume": 10000.0}, {"date": "2016-06-02", "close": 0.155, "volume": 52377.0}, {"date": "2016-06-03", "close": 0.155, "volume": 15337.0}, {"date": "2016-06-06", "close": 0.145, "volume": 94290.0}, {"date": "2016-06-07", "close": 0.15, "volume": 94500.0}, {"date": "2016-06-08", "close": 0.135, "volume": 20344.0}, {"date": "2016-06-09", "close": 0.135, "volume": 34500.0}, {"date": "2016-06-10", "close": 0.145, "volume": 11139.0}, {"date": "2016-06-14", "close": 0.14, "volume": 160027.0}, {"date": "2016-06-15", "close": 0.15, "volume": 64708.0}, {"date": "2016-06-16", "close": 0.135, "volume": 133490.0}, {"date": "2016-06-17", "close": 0.14, "volume": 102500.0}, {"date": "2016-06-22", "close": 0.15, "volume": 416809.0}, {"date": "2016-06-23", "close": 0.14, "volume": 19773.0}, {"date": "2016-06-24", "close": 0.14, "volume": 141810.0}, {"date": "2016-06-27", "close": 0.13, "volume": 13334.0}, {"date": "2016-06-28", "close": 0.125, "volume": 40000.0}, {"date": "2016-06-30", "close": 0.125, "volume": 2500.0}, {"date": "2016-07-05", "close": 0.14, "volume": 7000.0}, {"date": "2016-07-07", "close": 0.13, "volume": 50000.0}, {"date": "2016-07-11", "close": 0.12, "volume": 133023.0}, {"date": "2016-07-12", "close": 0.12, "volume": 28750.0}, {"date": "2016-07-18", "close": 0.13, "volume": 1000.0}, {"date": "2016-07-19", "close": 0.13, "volume": 17000.0}, {"date": "2016-07-21", "close": 0.12, "volume": 4560.0}, {"date": "2016-07-22", "close": 0.12, "volume": 250000.0}, {"date": "2016-07-25", "close": 0.12, "volume": 73541.0}, {"date": "2016-07-27", "close": 0.13, "volume": 239045.0}, {"date": "2016-07-28", "close": 0.135, "volume": 18850.0}, {"date": "2016-08-01", "close": 0.125, "volume": 20000.0}, {"date": "2016-08-03", "close": 0.13, "volume": 67535.0}, {"date": "2016-08-04", "close": 0.13, "volume": 100000.0}, {"date": "2016-08-05", "close": 0.12, "volume": 255790.0}, {"date": "2016-08-08", "close": 0.12, "volume": 23333.0}, {"date": "2016-08-09", "close": 0.12, "volume": 57942.0}, {"date": "2016-08-10", "close": 0.11, "volume": 18555.0}, {"date": "2016-08-15", "close": 0.12, "volume": 20000.0}, {"date": "2016-08-18", "close": 0.1, "volume": 138830.0}, {"date": "2016-08-19", "close": 0.105, "volume": 667411.0}, {"date": "2016-08-22", "close": 0.11, "volume": 66149.0}, {"date": "2016-08-23", "close": 0.105, "volume": 100000.0}, {"date": "2016-08-25", "close": 0.115, "volume": 27100.0}, {"date": "2016-08-26", "close": 0.11, "volume": 80000.0}, {"date": "2016-08-30", "close": 0.11, "volume": 106940.0}, {"date": "2016-08-31", "close": 0.11, "volume": 5000.0}, {"date": "2016-09-01", "close": 0.11, "volume": 127590.0}, {"date": "2016-09-02", "close": 0.11, "volume": 20000.0}, {"date": "2016-09-05", "close": 0.135, "volume": 57820.0}, {"date": "2016-09-09", "close": 0.14, "volume": 20000.0}, {"date": "2016-09-16", "close": 0.11, "volume": 50000.0}, {"date": "2016-09-20", "close": 0.11, "volume": 135000.0}, {"date": "2016-09-21", "close": 0.105, "volume": 127500.0}, {"date": "2016-09-22", "close": 0.1, "volume": 161283.0}, {"date": "2016-09-23", "close": 0.105, "volume": 125000.0}, {"date": "2016-09-26", "close": 0.105, "volume": 100000.0}, {"date": "2016-09-28", "close": 0.105, "volume": 185000.0}, {"date": "2016-09-30", "close": 0.105, "volume": 3052.0}, {"date": "2016-10-04", "close": 0.125, "volume": 165000.0}, {"date": "2016-10-06", "close": 0.12, "volume": 55000.0}, {"date": "2016-10-07", "close": 0.115, "volume": 50000.0}, {"date": "2016-10-10", "close": 0.11, "volume": 328232.0}, {"date": "2016-10-13", "close": 0.11, "volume": 69000.0}, {"date": "2016-10-17", "close": 0.115, "volume": 14500.0}, {"date": "2016-10-18", "close": 0.105, "volume": 115451.0}, {"date": "2016-10-19", "close": 0.1, "volume": 271810.0}, {"date": "2016-10-21", "close": 0.1, "volume": 200000.0}, {"date": "2016-10-24", "close": 0.11, "volume": 42699.0}, {"date": "2016-10-25", "close": 0.11, "volume": 2241.0}, {"date": "2016-10-27", "close": 0.096, "volume": 32000.0}, {"date": "2016-10-31", "close": 0.099, "volume": 2087.0}, {"date": "2016-11-01", "close": 0.105, "volume": 33902.0}, {"date": "2016-11-07", "close": 0.095, "volume": 100000.0}, {"date": "2016-11-08", "close": 0.095, "volume": 52700.0}, {"date": "2016-11-09", "close": 0.1, "volume": 55000.0}, {"date": "2016-11-10", "close": 0.1, "volume": 101800.0}, {"date": "2016-11-14", "close": 0.11, "volume": 301806.0}, {"date": "2016-11-15", "close": 0.11, "volume": 100000.0}, {"date": "2016-11-17", "close": 0.12, "volume": 35000.0}, {"date": "2016-11-18", "close": 0.13, "volume": 15000.0}, {"date": "2016-11-21", "close": 0.14, "volume": 45000.0}, {"date": "2016-11-22", "close": 0.13, "volume": 214142.0}, {"date": "2016-11-24", "close": 0.12, "volume": 50000.0}, {"date": "2016-11-30", "close": 0.11, "volume": 184637.0}, {"date": "2016-12-01", "close": 0.105, "volume": 87363.0}, {"date": "2016-12-02", "close": 0.1, "volume": 80000.0}, {"date": "2016-12-05", "close": 0.11, "volume": 45000.0}, {"date": "2016-12-06", "close": 0.1, "volume": 5000.0}, {"date": "2016-12-12", "close": 0.1, "volume": 75000.0}, {"date": "2016-12-14", "close": 0.095, "volume": 64000.0}, {"date": "2016-12-15", "close": 0.085, "volume": 106100.0}, {"date": "2016-12-16", "close": 0.082, "volume": 31400.0}, {"date": "2016-12-19", "close": 0.082, "volume": 18714.0}, {"date": "2016-12-28", "close": 0.09, "volume": 11682.0}, {"date": "2016-12-29", "close": 0.095, "volume": 18500.0}, {"date": "2016-12-30", "close": 0.125, "volume": 7854.0}, {"date": "2017-01-03", "close": 0.125, "volume": 24000.0}, {"date": "2017-01-04", "close": 0.125, "volume": 17700.0}, {"date": "2017-01-05", "close": 0.1, "volume": 50000.0}, {"date": "2017-01-09", "close": 0.1, "volume": 26000.0}, {"date": "2017-01-11", "close": 0.1, "volume": 10900.0}, {"date": "2017-01-13", "close": 0.09, "volume": 50000.0}, {"date": "2017-01-16", "close": 0.09, "volume": 4000.0}, {"date": "2017-01-17", "close": 0.11, "volume": 43100.0}, {"date": "2017-01-18", "close": 0.11, "volume": 18464.0}, {"date": "2017-01-19", "close": 0.11, "volume": 4612.0}, {"date": "2017-01-20", "close": 0.12, "volume": 51050.0}, {"date": "2017-01-24", "close": 0.09, "volume": 41950.0}, {"date": "2017-01-25", "close": 0.1, "volume": 1617.0}, {"date": "2017-01-27", "close": 0.1, "volume": 48383.0}, {"date": "2017-01-30", "close": 0.115, "volume": 71617.0}, {"date": "2017-01-31", "close": 0.11, "volume": 224339.0}, {"date": "2017-02-01", "close": 0.1, "volume": 52883.0}, {"date": "2017-02-02", "close": 0.094, "volume": 87738.0}, {"date": "2017-02-14", "close": 0.094, "volume": 75750.0}, {"date": "2017-02-15", "close": 0.094, "volume": 50000.0}, {"date": "2017-02-16", "close": 0.1, "volume": 51500.0}, {"date": "2017-02-20", "close": 0.1, "volume": 103955.0}, {"date": "2017-02-21", "close": 0.12, "volume": 789011.0}, {"date": "2017-02-22", "close": 0.12, "volume": 513501.0}, {"date": "2017-02-23", "close": 0.13, "volume": 1202535.0}, {"date": "2017-02-24", "close": 0.12, "volume": 220431.0}, {"date": "2017-02-27", "close": 0.12, "volume": 79480.0}, {"date": "2017-02-28", "close": 0.13, "volume": 164300.0}, {"date": "2017-03-01", "close": 0.11, "volume": 486772.0}, {"date": "2017-03-02", "close": 0.1, "volume": 473956.0}, {"date": "2017-03-03", "close": 0.105, "volume": 39219.0}, {"date": "2017-03-06", "close": 0.1, "volume": 30401.0}, {"date": "2017-03-07", "close": 0.099, "volume": 49292.0}, {"date": "2017-03-08", "close": 0.097, "volume": 20227.0}, {"date": "2017-03-10", "close": 0.09, "volume": 125300.0}, {"date": "2017-03-13", "close": 0.09, "volume": 5700.0}, {"date": "2017-03-14", "close": 0.093, "volume": 13635.0}, {"date": "2017-03-15", "close": 0.093, "volume": 70000.0}, {"date": "2017-03-16", "close": 0.085, "volume": 112464.0}, {"date": "2017-04-03", "close": 0.085, "volume": 22175.0}, {"date": "2017-04-04", "close": 0.085, "volume": 40100.0}, {"date": "2017-04-05", "close": 0.08, "volume": 74000.0}, {"date": "2017-04-06", "close": 0.08, "volume": 3854.0}, {"date": "2017-04-18", "close": 0.08, "volume": 95100.0}, {"date": "2017-04-19", "close": 0.079, "volume": 50000.0}, {"date": "2017-04-20", "close": 0.079, "volume": 19485.0}, {"date": "2017-04-21", "close": 0.073, "volume": 131032.0}, {"date": "2017-04-24", "close": 0.072, "volume": 30316.0}, {"date": "2017-04-27", "close": 0.073, "volume": 14133.0}, {"date": "2017-04-28", "close": 0.065, "volume": 110939.0}, {"date": "2017-05-01", "close": 0.065, "volume": 40000.0}, {"date": "2017-05-02", "close": 0.065, "volume": 63310.0}, {"date": "2017-05-03", "close": 0.061, "volume": 302500.0}, {"date": "2017-05-04", "close": 0.064, "volume": 129130.0}, {"date": "2017-05-08", "close": 0.057, "volume": 28001.0}, {"date": "2017-05-09", "close": 0.056, "volume": 40000.0}, {"date": "2017-05-10", "close": 0.056, "volume": 200000.0}, {"date": "2017-05-11", "close": 0.042, "volume": 94478.0}, {"date": "2017-05-12", "close": 0.055, "volume": 56581.0}, {"date": "2017-05-15", "close": 0.055, "volume": 4419.0}, {"date": "2017-05-16", "close": 0.049, "volume": 105000.0}, {"date": "2017-05-18", "close": 0.049, "volume": 99519.0}, {"date": "2017-05-19", "close": 0.046, "volume": 108096.0}, {"date": "2017-05-22", "close": 0.049, "volume": 60000.0}, {"date": "2017-05-23", "close": 0.058, "volume": 137632.0}, {"date": "2017-05-24", "close": 0.06, "volume": 86750.0}, {"date": "2017-05-25", "close": 0.056, "volume": 312512.0}, {"date": "2017-05-26", "close": 0.056, "volume": 17988.0}, {"date": "2017-05-30", "close": 0.048, "volume": 52012.0}, {"date": "2017-05-31", "close": 0.048, "volume": 11000.0}, {"date": "2017-06-02", "close": 0.044, "volume": 37604.0}, {"date": "2017-06-05", "close": 0.052, "volume": 17000.0}, {"date": "2017-06-09", "close": 0.052, "volume": 160710.0}, {"date": "2017-06-13", "close": 0.052, "volume": 39290.0}, {"date": "2017-06-14", "close": 0.051, "volume": 40000.0}, {"date": "2017-06-15", "close": 0.05, "volume": 120000.0}, {"date": "2017-06-19", "close": 0.046, "volume": 38461.0}, {"date": "2017-06-20", "close": 0.046, "volume": 57672.0}, {"date": "2017-06-21", "close": 0.045, "volume": 63000.0}, {"date": "2017-06-22", "close": 0.045, "volume": 48000.0}, {"date": "2017-06-28", "close": 0.032, "volume": 1546383.0}, {"date": "2017-06-29", "close": 0.03, "volume": 237067.0}, {"date": "2017-06-30", "close": 0.027, "volume": 665722.0}, {"date": "2017-07-03", "close": 0.025, "volume": 167000.0}, {"date": "2017-07-04", "close": 0.025, "volume": 50000.0}, {"date": "2017-07-06", "close": 0.029, "volume": 55000.0}, {"date": "2017-07-07", "close": 0.027, "volume": 126491.0}, {"date": "2017-07-11", "close": 0.027, "volume": 25000.0}, {"date": "2017-07-12", "close": 0.026, "volume": 26000.0}, {"date": "2017-07-13", "close": 0.02, "volume": 548766.0}, {"date": "2017-07-14", "close": 0.02, "volume": 15000.0}, {"date": "2017-07-17", "close": 0.021, "volume": 100111.0}, {"date": "2017-07-18", "close": 0.022, "volume": 620930.0}, {"date": "2017-07-19", "close": 0.025, "volume": 79070.0}, {"date": "2017-07-20", "close": 0.024, "volume": 210000.0}, {"date": "2017-07-21", "close": 0.024, "volume": 284328.0}, {"date": "2017-07-24", "close": 0.026, "volume": 76602.0}, {"date": "2017-07-26", "close": 0.024, "volume": 354033.0}, {"date": "2017-07-31", "close": 0.023, "volume": 300000.0}, {"date": "2017-08-01", "close": 0.022, "volume": 144000.0}, {"date": "2017-08-02", "close": 0.024, "volume": 255000.0}, {"date": "2017-08-03", "close": 0.024, "volume": 28335.0}, {"date": "2017-08-04", "close": 0.023, "volume": 377511.0}, {"date": "2017-08-08", "close": 0.022, "volume": 130164.0}, {"date": "2017-08-09", "close": 0.021, "volume": 127350.0}, {"date": "2017-08-10", "close": 0.021, "volume": 28335.0}, {"date": "2017-08-16", "close": 0.024, "volume": 152518.0}, {"date": "2017-08-17", "close": 0.023, "volume": 16860.0}, {"date": "2017-08-18", "close": 0.022, "volume": 63310.0}, {"date": "2017-08-21", "close": 0.022, "volume": 408000.0}, {"date": "2017-08-22", "close": 0.027, "volume": 280390.0}, {"date": "2017-08-25", "close": 0.024, "volume": 1244862.0}, {"date": "2017-08-28", "close": 0.025, "volume": 51000.0}, {"date": "2017-08-31", "close": 0.02, "volume": 2338030.0}, {"date": "2017-09-01", "close": 0.017, "volume": 1322034.0}, {"date": "2017-09-04", "close": 0.018, "volume": 241886.0}, {"date": "2017-09-07", "close": 0.018, "volume": 43000.0}, {"date": "2017-09-11", "close": 0.019, "volume": 10000.0}, {"date": "2017-09-12", "close": 0.021, "volume": 78534.0}, {"date": "2017-09-14", "close": 0.02, "volume": 832252.0}, {"date": "2017-09-15", "close": 0.019, "volume": 132002.0}, {"date": "2017-09-18", "close": 0.02, "volume": 966260.0}, {"date": "2017-09-19", "close": 0.015, "volume": 1247195.0}, {"date": "2017-09-21", "close": 0.015, "volume": 66683.0}, {"date": "2017-09-22", "close": 0.017, "volume": 681289.0}, {"date": "2017-09-25", "close": 0.016, "volume": 117888.0}, {"date": "2017-09-26", "close": 0.017, "volume": 101000.0}, {"date": "2017-09-27", "close": 0.018, "volume": 400284.0}, {"date": "2017-09-28", "close": 0.019, "volume": 89333.0}, {"date": "2017-09-29", "close": 0.016, "volume": 128609.0}, {"date": "2017-10-02", "close": 0.016, "volume": 12680.0}, {"date": "2017-10-03", "close": 0.016, "volume": 12700.0}, {"date": "2017-10-04", "close": 0.017, "volume": 32800.0}, {"date": "2017-10-10", "close": 0.016, "volume": 99602.0}, {"date": "2017-10-11", "close": 0.016, "volume": 22143.0}, {"date": "2017-10-16", "close": 0.014, "volume": 1251011.0}, {"date": "2017-10-19", "close": 0.015, "volume": 685761.0}, {"date": "2017-10-20", "close": 0.015, "volume": 350208.0}, {"date": "2017-10-24", "close": 0.014, "volume": 352500.0}, {"date": "2017-10-31", "close": 0.016, "volume": 223500.0}, {"date": "2017-11-01", "close": 0.015, "volume": 38890.0}, {"date": "2017-11-03", "close": 0.015, "volume": 76110.0}, {"date": "2017-11-06", "close": 0.015, "volume": 115598.0}, {"date": "2017-11-07", "close": 0.015, "volume": 57670.0}, {"date": "2017-11-08", "close": 0.014, "volume": 49697.0}, {"date": "2017-11-10", "close": 0.015, "volume": 26316.0}, {"date": "2017-11-14", "close": 0.015, "volume": 63644.0}, {"date": "2017-11-16", "close": 0.014, "volume": 127230.0}, {"date": "2017-11-20", "close": 0.014, "volume": 500000.0}, {"date": "2017-11-21", "close": 0.013, "volume": 4167.0}, {"date": "2017-11-23", "close": 0.014, "volume": 100000.0}, {"date": "2017-11-24", "close": 0.011, "volume": 3197128.0}, {"date": "2017-11-28", "close": 0.011, "volume": 969800.0}, {"date": "2017-11-29", "close": 0.012, "volume": 549816.0}, {"date": "2017-11-30", "close": 0.014, "volume": 350000.0}, {"date": "2017-12-01", "close": 0.011, "volume": 103500.0}, {"date": "2017-12-04", "close": 0.011, "volume": 1896371.0}, {"date": "2017-12-05", "close": 0.01, "volume": 3092.0}, {"date": "2017-12-06", "close": 0.009, "volume": 2499102.0}, {"date": "2017-12-07", "close": 0.007, "volume": 990083.0}, {"date": "2017-12-08", "close": 0.009, "volume": 165783.0}, {"date": "2017-12-11", "close": 0.009, "volume": 120.0}, {"date": "2017-12-12", "close": 0.01, "volume": 4603497.0}, {"date": "2017-12-13", "close": 0.01, "volume": 100000.0}, {"date": "2017-12-14", "close": 0.009, "volume": 50000.0}, {"date": "2017-12-15", "close": 0.01, "volume": 1114026.0}, {"date": "2017-12-18", "close": 0.01, "volume": 124736.0}, {"date": "2017-12-19", "close": 0.01, "volume": 50000.0}, {"date": "2017-12-20", "close": 0.009, "volume": 241529.0}, {"date": "2017-12-21", "close": 0.01, "volume": 27402.0}, {"date": "2017-12-22", "close": 0.01, "volume": 1200000.0}, {"date": "2017-12-27", "close": 0.009, "volume": 940550.0}, {"date": "2017-12-28", "close": 0.009, "volume": 1190314.0}, {"date": "2017-12-29", "close": 0.01, "volume": 76599.0}, {"date": "2018-01-02", "close": 0.009, "volume": 27000.0}, {"date": "2018-01-03", "close": 0.009, "volume": 47000.0}, {"date": "2018-01-04", "close": 0.011, "volume": 268036.0}, {"date": "2018-01-08", "close": 0.009, "volume": 1071136.0}, {"date": "2018-01-09", "close": 0.009, "volume": 134275.0}, {"date": "2018-01-10", "close": 0.011, "volume": 9992444.0}, {"date": "2018-01-11", "close": 0.011, "volume": 2110000.0}, {"date": "2018-01-12", "close": 0.011, "volume": 1253309.0}, {"date": "2018-01-15", "close": 0.01, "volume": 4949534.0}, {"date": "2018-01-16", "close": 0.009, "volume": 353001.0}, {"date": "2018-01-17", "close": 0.01, "volume": 398000.0}, {"date": "2018-01-19", "close": 0.009, "volume": 167496.0}, {"date": "2018-01-22", "close": 0.01, "volume": 1468504.0}, {"date": "2018-01-23", "close": 0.009, "volume": 1725000.0}, {"date": "2018-01-24", "close": 0.009, "volume": 650000.0}, {"date": "2018-01-29", "close": 0.008, "volume": 1530000.0}, {"date": "2018-01-31", "close": 0.01, "volume": 510000.0}, {"date": "2018-02-02", "close": 0.009, "volume": 1343656.0}, {"date": "2018-02-06", "close": 0.008, "volume": 1885107.0}, {"date": "2018-02-07", "close": 0.008, "volume": 264000.0}, {"date": "2018-02-08", "close": 0.009, "volume": 150000.0}, {"date": "2018-02-09", "close": 0.009, "volume": 266666.0}, {"date": "2018-02-12", "close": 0.007, "volume": 614842.0}, {"date": "2018-02-15", "close": 0.008, "volume": 161000.0}, {"date": "2018-02-19", "close": 0.007, "volume": 1953887.0}, {"date": "2018-02-20", "close": 0.008, "volume": 229541.0}, {"date": "2018-02-26", "close": 0.008, "volume": 90450.0}, {"date": "2018-02-27", "close": 0.008, "volume": 1709475.0}, {"date": "2018-03-01", "close": 0.009, "volume": 1762668.0}, {"date": "2018-03-06", "close": 0.008, "volume": 27995.0}, {"date": "2018-03-07", "close": 0.009, "volume": 3970544.0}, {"date": "2018-03-08", "close": 0.009, "volume": 119158.0}, {"date": "2018-03-12", "close": 0.009, "volume": 2278376.0}, {"date": "2018-03-13", "close": 0.009, "volume": 150000.0}, {"date": "2018-03-14", "close": 0.009, "volume": 18910.0}, {"date": "2018-03-15", "close": 0.009, "volume": 1230883.0}, {"date": "2018-03-16", "close": 0.008, "volume": 2686419.0}, {"date": "2018-03-19", "close": 0.009, "volume": 200000.0}, {"date": "2018-03-21", "close": 0.009, "volume": 328000.0}, {"date": "2018-03-23", "close": 0.009, "volume": 531916.0}, {"date": "2018-03-26", "close": 0.009, "volume": 3658228.0}, {"date": "2018-03-27", "close": 0.009, "volume": 1970500.0}, {"date": "2018-03-28", "close": 0.009, "volume": 226763.0}, {"date": "2018-03-29", "close": 0.009, "volume": 277775.0}, {"date": "2018-04-03", "close": 0.009, "volume": 675753.0}, {"date": "2018-04-04", "close": 0.008, "volume": 72930.0}, {"date": "2018-04-06", "close": 0.008, "volume": 66165.0}, {"date": "2018-04-10", "close": 0.008, "volume": 47354.0}, {"date": "2018-04-11", "close": 0.008, "volume": 994930.0}, {"date": "2018-04-12", "close": 0.008, "volume": 125216.0}, {"date": "2018-04-13", "close": 0.008, "volume": 270600.0}, {"date": "2018-04-17", "close": 0.008, "volume": 94843.0}, {"date": "2018-04-18", "close": 0.008, "volume": 40000.0}, {"date": "2018-04-19", "close": 0.008, "volume": 140000.0}, {"date": "2018-04-20", "close": 0.008, "volume": 72840.0}, {"date": "2018-04-24", "close": 0.007, "volume": 23320.0}, {"date": "2018-04-27", "close": 0.007, "volume": 1046476.0}, {"date": "2018-04-30", "close": 0.007, "volume": 47594.0}, {"date": "2018-05-01", "close": 0.007, "volume": 32406.0}, {"date": "2018-05-02", "close": 0.005, "volume": 1738944.0}, {"date": "2018-05-04", "close": 0.007, "volume": 102675.0}, {"date": "2018-05-07", "close": 0.007, "volume": 77007.0}, {"date": "2018-05-08", "close": 0.006, "volume": 300000.0}, {"date": "2018-05-09", "close": 0.006, "volume": 447555.0}, {"date": "2018-05-10", "close": 0.006, "volume": 369.0}, {"date": "2018-05-15", "close": 0.007, "volume": 211435.0}, {"date": "2018-05-18", "close": 0.006, "volume": 3033056.0}, {"date": "2018-05-22", "close": 0.006, "volume": 134406.0}, {"date": "2018-05-25", "close": 0.006, "volume": 330944.0}, {"date": "2018-06-04", "close": 0.004, "volume": 1680000.0}, {"date": "2018-06-05", "close": 0.005, "volume": 506010.0}, {"date": "2018-06-06", "close": 0.005, "volume": 200000.0}, {"date": "2018-06-08", "close": 0.004, "volume": 3504216.0}, {"date": "2018-06-12", "close": 0.004, "volume": 20896.0}, {"date": "2018-06-15", "close": 0.004, "volume": 150000.0}, {"date": "2018-06-21", "close": 0.004, "volume": 1798888.0}, {"date": "2018-06-25", "close": 0.004, "volume": 56988.0}, {"date": "2018-06-26", "close": 0.004, "volume": 21790.0}, {"date": "2018-06-27", "close": 0.004, "volume": 1134453.0}, {"date": "2018-06-28", "close": 0.004, "volume": 1800093.0}, {"date": "2018-06-29", "close": 0.004, "volume": 1092629.0}, {"date": "2018-07-05", "close": 0.006, "volume": 1550000.0}, {"date": "2018-07-10", "close": 0.005, "volume": 600000.0}, {"date": "2018-07-13", "close": 0.005, "volume": 1410147.0}, {"date": "2018-07-17", "close": 0.006, "volume": 912686.0}, {"date": "2018-07-18", "close": 0.007, "volume": 842919.0}, {"date": "2018-07-19", "close": 0.006, "volume": 440000.0}, {"date": "2018-07-23", "close": 0.006, "volume": 238214.0}, {"date": "2018-07-24", "close": 0.006, "volume": 27500.0}, {"date": "2018-07-25", "close": 0.006, "volume": 1416092.0}, {"date": "2018-07-30", "close": 0.006, "volume": 1021752.0}, {"date": "2018-07-31", "close": 0.006, "volume": 502210.0}, {"date": "2018-08-02", "close": 0.005, "volume": 1899283.0}, {"date": "2018-08-03", "close": 0.005, "volume": 200000.0}, {"date": "2018-08-06", "close": 0.005, "volume": 897790.0}, {"date": "2018-08-09", "close": 0.005, "volume": 100000.0}, {"date": "2018-08-13", "close": 0.005, "volume": 677156.0}, {"date": "2018-08-14", "close": 0.005, "volume": 100000.0}, {"date": "2018-08-16", "close": 0.005, "volume": 95000.0}, {"date": "2018-08-17", "close": 0.005, "volume": 123120.0}, {"date": "2018-08-21", "close": 0.005, "volume": 200000.0}, {"date": "2018-09-03", "close": 0.007, "volume": 1145911.0}, {"date": "2018-09-04", "close": 0.007, "volume": 1428684.0}, {"date": "2018-09-05", "close": 0.007, "volume": 300000.0}, {"date": "2018-09-06", "close": 0.008, "volume": 250000.0}, {"date": "2018-09-10", "close": 0.007, "volume": 600964.0}, {"date": "2018-09-12", "close": 0.007, "volume": 1201217.0}, {"date": "2018-09-14", "close": 0.007, "volume": 353158.0}, {"date": "2018-09-18", "close": 0.007, "volume": 821000.0}, {"date": "2018-09-19", "close": 0.007, "volume": 340000.0}, {"date": "2018-09-21", "close": 0.007, "volume": 2281127.0}, {"date": "2018-09-24", "close": 0.007, "volume": 265933.0}, {"date": "2018-09-25", "close": 0.007, "volume": 48000.0}, {"date": "2018-09-27", "close": 0.008, "volume": 474670.0}, {"date": "2018-09-28", "close": 0.007, "volume": 456397.0}, {"date": "2018-10-01", "close": 0.008, "volume": 723120.0}, {"date": "2018-10-02", "close": 0.008, "volume": 300000.0}, {"date": "2018-10-04", "close": 0.008, "volume": 25000.0}, {"date": "2018-10-05", "close": 0.007, "volume": 159448.0}, {"date": "2018-10-08", "close": 0.007, "volume": 369932.0}, {"date": "2018-10-09", "close": 0.007, "volume": 160000.0}, {"date": "2018-10-10", "close": 0.007, "volume": 365101.0}, {"date": "2018-10-11", "close": 0.006, "volume": 370.0}, {"date": "2018-10-15", "close": 0.007, "volume": 200000.0}, {"date": "2018-10-18", "close": 0.007, "volume": 310000.0}, {"date": "2018-10-23", "close": 0.007, "volume": 282571.0}, {"date": "2018-10-25", "close": 0.008, "volume": 200000.0}, {"date": "2018-10-26", "close": 0.007, "volume": 307055.0}, {"date": "2018-10-29", "close": 0.007, "volume": 140000.0}, {"date": "2018-10-30", "close": 0.008, "volume": 2640000.0}, {"date": "2018-11-01", "close": 0.007, "volume": 163576.0}, {"date": "2018-11-02", "close": 0.007, "volume": 130000.0}, {"date": "2018-11-09", "close": 0.006, "volume": 602254.0}, {"date": "2018-11-15", "close": 0.006, "volume": 762500.0}, {"date": "2018-11-19", "close": 0.006, "volume": 109586.0}, {"date": "2018-11-21", "close": 0.007, "volume": 255000.0}, {"date": "2018-11-23", "close": 0.007, "volume": 56800.0}, {"date": "2018-11-28", "close": 0.007, "volume": 714250.0}, {"date": "2018-11-30", "close": 0.007, "volume": 2082840.0}, {"date": "2018-12-05", "close": 0.007, "volume": 1630199.0}, {"date": "2018-12-06", "close": 0.007, "volume": 4500.0}, {"date": "2018-12-07", "close": 0.008, "volume": 122505.0}, {"date": "2018-12-10", "close": 0.007, "volume": 30651797.0}, {"date": "2018-12-11", "close": 0.008, "volume": 4293488.0}, {"date": "2018-12-12", "close": 0.01, "volume": 25664019.0}, {"date": "2018-12-13", "close": 0.009, "volume": 8509112.0}, {"date": "2018-12-14", "close": 0.01, "volume": 1084333.0}, {"date": "2018-12-17", "close": 0.013, "volume": 21104025.0}, {"date": "2018-12-18", "close": 0.012, "volume": 18772919.0}, {"date": "2018-12-19", "close": 0.01, "volume": 2535308.0}, {"date": "2018-12-20", "close": 0.011, "volume": 3328109.0}, {"date": "2018-12-21", "close": 0.011, "volume": 663333.0}, {"date": "2018-12-24", "close": 0.011, "volume": 416000.0}, {"date": "2018-12-27", "close": 0.011, "volume": 1030000.0}, {"date": "2018-12-31", "close": 0.012, "volume": 3383341.0}, {"date": "2019-01-02", "close": 0.012, "volume": 1448920.0}, {"date": "2019-01-03", "close": 0.012, "volume": 714892.0}, {"date": "2019-01-04", "close": 0.013, "volume": 2583969.0}, {"date": "2019-01-07", "close": 0.014, "volume": 11027965.0}, {"date": "2019-01-08", "close": 0.014, "volume": 4431631.0}, {"date": "2019-01-09", "close": 0.014, "volume": 8555132.0}, {"date": "2019-01-10", "close": 0.015, "volume": 882502.0}, {"date": "2019-01-11", "close": 0.017, "volume": 6046352.0}, {"date": "2019-01-14", "close": 0.014, "volume": 32346267.0}, {"date": "2019-01-15", "close": 0.013, "volume": 8572226.0}, {"date": "2019-01-16", "close": 0.012, "volume": 3605051.0}, {"date": "2019-01-17", "close": 0.012, "volume": 3318424.0}, {"date": "2019-01-18", "close": 0.012, "volume": 2833333.0}, {"date": "2019-01-21", "close": 0.012, "volume": 4859860.0}, {"date": "2019-01-22", "close": 0.012, "volume": 420263.0}, {"date": "2019-01-23", "close": 0.011, "volume": 3105076.0}, {"date": "2019-01-24", "close": 0.011, "volume": 1393228.0}, {"date": "2019-01-25", "close": 0.01, "volume": 2215335.0}, {"date": "2019-01-29", "close": 0.01, "volume": 3241205.0}, {"date": "2019-01-30", "close": 0.01, "volume": 595088.0}, {"date": "2019-01-31", "close": 0.01, "volume": 628127.0}, {"date": "2019-02-01", "close": 0.011, "volume": 363636.0}, {"date": "2019-02-04", "close": 0.01, "volume": 2000241.0}, {"date": "2019-02-05", "close": 0.009, "volume": 200000.0}, {"date": "2019-02-06", "close": 0.01, "volume": 267302.0}, {"date": "2019-02-07", "close": 0.013, "volume": 6569879.0}, {"date": "2019-02-08", "close": 0.013, "volume": 3521538.0}, {"date": "2019-02-11", "close": 0.013, "volume": 428436.0}, {"date": "2019-02-12", "close": 0.014, "volume": 2053028.0}, {"date": "2019-02-13", "close": 0.013, "volume": 579494.0}, {"date": "2019-02-14", "close": 0.012, "volume": 1555080.0}, {"date": "2019-02-15", "close": 0.011, "volume": 639253.0}, {"date": "2019-02-18", "close": 0.01, "volume": 105309.0}, {"date": "2019-02-19", "close": 0.011, "volume": 3841716.0}, {"date": "2019-02-20", "close": 0.012, "volume": 1719000.0}, {"date": "2019-02-21", "close": 0.012, "volume": 2872094.0}, {"date": "2019-02-22", "close": 0.012, "volume": 490311.0}, {"date": "2019-02-25", "close": 0.013, "volume": 3839686.0}, {"date": "2019-02-26", "close": 0.012, "volume": 1190000.0}, {"date": "2019-02-27", "close": 0.014, "volume": 2297452.0}, {"date": "2019-02-28", "close": 0.013, "volume": 8114834.0}, {"date": "2019-03-01", "close": 0.013, "volume": 204903.0}, {"date": "2019-03-04", "close": 0.013, "volume": 350000.0}, {"date": "2019-03-05", "close": 0.013, "volume": 147291.0}, {"date": "2019-03-06", "close": 0.013, "volume": 2719825.0}, {"date": "2019-03-07", "close": 0.013, "volume": 5398727.0}, {"date": "2019-03-08", "close": 0.013, "volume": 1287898.0}, {"date": "2019-03-11", "close": 0.013, "volume": 50066.0}, {"date": "2019-03-13", "close": 0.012, "volume": 413534.0}, {"date": "2019-03-14", "close": 0.012, "volume": 132299.0}, {"date": "2019-03-15", "close": 0.011, "volume": 607832.0}, {"date": "2019-03-18", "close": 0.011, "volume": 46300.0}, {"date": "2019-03-19", "close": 0.012, "volume": 200000.0}, {"date": "2019-03-20", "close": 0.012, "volume": 410702.0}, {"date": "2019-03-22", "close": 0.012, "volume": 72980.0}, {"date": "2019-03-25", "close": 0.011, "volume": 500000.0}, {"date": "2019-03-27", "close": 0.01, "volume": 1559039.0}, {"date": "2019-03-28", "close": 0.011, "volume": 1086683.0}, {"date": "2019-03-29", "close": 0.01, "volume": 1414173.0}, {"date": "2019-04-04", "close": 0.01, "volume": 3239137.0}, {"date": "2019-04-05", "close": 0.01, "volume": 453922.0}, {"date": "2019-04-08", "close": 0.011, "volume": 1231678.0}, {"date": "2019-04-09", "close": 0.011, "volume": 1007398.0}, {"date": "2019-04-10", "close": 0.01, "volume": 283131.0}, {"date": "2019-04-11", "close": 0.012, "volume": 2481204.0}, {"date": "2019-04-15", "close": 0.012, "volume": 55000.0}, {"date": "2019-04-17", "close": 0.012, "volume": 100000.0}, {"date": "2019-04-18", "close": 0.012, "volume": 568100.0}, {"date": "2019-04-23", "close": 0.012, "volume": 1604808.0}, {"date": "2019-04-26", "close": 0.011, "volume": 262130.0}, {"date": "2019-04-30", "close": 0.011, "volume": 500000.0}, {"date": "2019-05-01", "close": 0.011, "volume": 92500.0}, {"date": "2019-05-02", "close": 0.011, "volume": 47182.0}, {"date": "2019-05-06", "close": 0.012, "volume": 2107552.0}, {"date": "2019-05-07", "close": 0.01, "volume": 1934017.0}, {"date": "2019-05-08", "close": 0.009, "volume": 4760009.0}, {"date": "2019-05-09", "close": 0.008, "volume": 547029.0}, {"date": "2019-05-10", "close": 0.008, "volume": 502971.0}, {"date": "2019-05-13", "close": 0.009, "volume": 914290.0}, {"date": "2019-05-14", "close": 0.01, "volume": 700000.0}, {"date": "2019-05-17", "close": 0.012, "volume": 944673.0}, {"date": "2019-05-20", "close": 0.012, "volume": 124742.0}, {"date": "2019-05-22", "close": 0.01, "volume": 50000.0}, {"date": "2019-05-24", "close": 0.012, "volume": 50000.0}, {"date": "2019-05-28", "close": 0.009, "volume": 55000.0}, {"date": "2019-05-29", "close": 0.012, "volume": 1858076.0}, {"date": "2019-05-30", "close": 0.01, "volume": 9084.0}, {"date": "2019-05-31", "close": 0.013, "volume": 794741.0}, {"date": "2019-06-03", "close": 0.011, "volume": 1792459.0}, {"date": "2019-06-06", "close": 0.012, "volume": 78000.0}, {"date": "2019-06-07", "close": 0.013, "volume": 239375.0}, {"date": "2019-06-11", "close": 0.014, "volume": 29600.0}, {"date": "2019-06-12", "close": 0.014, "volume": 71428.0}, {"date": "2019-06-13", "close": 0.011, "volume": 466045.0}, {"date": "2019-06-14", "close": 0.013, "volume": 1862322.0}, {"date": "2019-06-17", "close": 0.013, "volume": 500000.0}, {"date": "2019-06-18", "close": 0.013, "volume": 1923362.0}, {"date": "2019-06-19", "close": 0.013, "volume": 600000.0}, {"date": "2019-06-21", "close": 0.013, "volume": 808638.0}, {"date": "2019-06-24", "close": 0.013, "volume": 1368782.0}, {"date": "2019-06-26", "close": 0.012, "volume": 1410162.0}, {"date": "2019-06-28", "close": 0.013, "volume": 787270.0}, {"date": "2019-07-03", "close": 0.012, "volume": 232705.0}, {"date": "2019-07-08", "close": 0.013, "volume": 1074500.0}, {"date": "2019-07-10", "close": 0.012, "volume": 50000.0}, {"date": "2019-07-15", "close": 0.012, "volume": 1046537.0}, {"date": "2019-07-18", "close": 0.012, "volume": 144321.0}, {"date": "2019-07-23", "close": 0.012, "volume": 38000.0}, {"date": "2019-07-26", "close": 0.021, "volume": 77339636.0}, {"date": "2019-07-29", "close": 0.023, "volume": 43687121.0}, {"date": "2019-07-30", "close": 0.022, "volume": 20048827.0}, {"date": "2019-07-31", "close": 0.023, "volume": 20064622.0}, {"date": "2019-08-01", "close": 0.023, "volume": 5786813.0}, {"date": "2019-08-02", "close": 0.022, "volume": 9596465.0}, {"date": "2019-08-05", "close": 0.022, "volume": 16952981.0}, {"date": "2019-08-06", "close": 0.019, "volume": 9198778.0}, {"date": "2019-08-07", "close": 0.017, "volume": 8784878.0}, {"date": "2019-08-08", "close": 0.018, "volume": 7363086.0}, {"date": "2019-08-09", "close": 0.018, "volume": 2715466.0}, {"date": "2019-08-12", "close": 0.019, "volume": 1612460.0}, {"date": "2019-08-13", "close": 0.02, "volume": 2072090.0}, {"date": "2019-08-14", "close": 0.019, "volume": 630054.0}, {"date": "2019-08-15", "close": 0.019, "volume": 8136944.0}, {"date": "2019-08-16", "close": 0.019, "volume": 1025527.0}, {"date": "2019-08-19", "close": 0.019, "volume": 388240.0}, {"date": "2019-08-20", "close": 0.021, "volume": 2267444.0}, {"date": "2019-08-21", "close": 0.019, "volume": 2716541.0}, {"date": "2019-08-22", "close": 0.02, "volume": 502846.0}, {"date": "2019-08-23", "close": 0.019, "volume": 1560000.0}, {"date": "2019-08-26", "close": 0.019, "volume": 489927.0}, {"date": "2019-08-27", "close": 0.018, "volume": 1342750.0}, {"date": "2019-08-28", "close": 0.017, "volume": 2505973.0}, {"date": "2019-08-29", "close": 0.018, "volume": 1864600.0}, {"date": "2019-08-30", "close": 0.019, "volume": 5700608.0}, {"date": "2019-09-02", "close": 0.02, "volume": 1886574.0}, {"date": "2019-09-03", "close": 0.019, "volume": 2583667.0}, {"date": "2019-09-04", "close": 0.018, "volume": 2222430.0}, {"date": "2019-09-05", "close": 0.017, "volume": 2992818.0}, {"date": "2019-09-06", "close": 0.017, "volume": 428918.0}, {"date": "2019-09-09", "close": 0.018, "volume": 30000.0}, {"date": "2019-09-10", "close": 0.017, "volume": 374590.0}, {"date": "2019-09-11", "close": 0.02, "volume": 4715997.0}, {"date": "2019-09-12", "close": 0.02, "volume": 97414.0}, {"date": "2019-09-13", "close": 0.02, "volume": 2032778.0}, {"date": "2019-09-16", "close": 0.021, "volume": 2912412.0}, {"date": "2019-09-17", "close": 0.021, "volume": 1756050.0}, {"date": "2019-09-19", "close": 0.021, "volume": 1072348.0}, {"date": "2019-09-20", "close": 0.021, "volume": 308292.0}, {"date": "2019-09-23", "close": 0.02, "volume": 497368.0}, {"date": "2019-09-25", "close": 0.02, "volume": 211398.0}, {"date": "2019-09-26", "close": 0.02, "volume": 503161.0}, {"date": "2019-09-27", "close": 0.02, "volume": 50000.0}, {"date": "2019-09-30", "close": 0.019, "volume": 2308653.0}, {"date": "2019-10-01", "close": 0.019, "volume": 295696.0}, {"date": "2019-10-02", "close": 0.02, "volume": 489161.0}, {"date": "2019-10-03", "close": 0.021, "volume": 500000.0}, {"date": "2019-10-04", "close": 0.019, "volume": 271775.0}, {"date": "2019-10-07", "close": 0.019, "volume": 630674.0}, {"date": "2019-10-08", "close": 0.02, "volume": 622302.0}, {"date": "2019-10-09", "close": 0.017, "volume": 3073224.0}, {"date": "2019-10-10", "close": 0.018, "volume": 748888.0}, {"date": "2019-10-11", "close": 0.019, "volume": 62376.0}, {"date": "2019-10-14", "close": 0.02, "volume": 1482617.0}, {"date": "2019-10-15", "close": 0.021, "volume": 2672893.0}, {"date": "2019-10-16", "close": 0.022, "volume": 3627536.0}, {"date": "2019-10-17", "close": 0.022, "volume": 795386.0}, {"date": "2019-10-18", "close": 0.02, "volume": 563950.0}, {"date": "2019-10-21", "close": 0.021, "volume": 342004.0}, {"date": "2019-10-22", "close": 0.021, "volume": 399783.0}, {"date": "2019-10-23", "close": 0.022, "volume": 4512454.0}, {"date": "2019-10-24", "close": 0.03, "volume": 28068067.0}, {"date": "2019-10-25", "close": 0.026, "volume": 25097871.0}, {"date": "2019-10-28", "close": 0.025, "volume": 1769857.0}, {"date": "2019-10-29", "close": 0.026, "volume": 3281091.0}, {"date": "2019-10-30", "close": 0.026, "volume": 7279145.0}, {"date": "2019-10-31", "close": 0.025, "volume": 1386196.0}, {"date": "2019-11-01", "close": 0.024, "volume": 2008862.0}, {"date": "2019-11-04", "close": 0.025, "volume": 962784.0}, {"date": "2019-11-05", "close": 0.025, "volume": 463358.0}, {"date": "2019-11-06", "close": 0.028, "volume": 5946658.0}, {"date": "2019-11-07", "close": 0.03, "volume": 8320630.0}, {"date": "2019-11-08", "close": 0.029, "volume": 9670714.0}, {"date": "2019-11-11", "close": 0.025, "volume": 20900727.0}, {"date": "2019-11-12", "close": 0.024, "volume": 5055989.0}, {"date": "2019-11-13", "close": 0.024, "volume": 1976002.0}, {"date": "2019-11-14", "close": 0.027, "volume": 6493558.0}, {"date": "2019-11-15", "close": 0.028, "volume": 1990524.0}, {"date": "2019-11-18", "close": 0.025, "volume": 2385627.0}, {"date": "2019-11-19", "close": 0.025, "volume": 1548177.0}, {"date": "2019-11-20", "close": 0.025, "volume": 1019828.0}, {"date": "2019-11-22", "close": 0.024, "volume": 829560.0}, {"date": "2019-11-25", "close": 0.023, "volume": 2315702.0}, {"date": "2019-11-26", "close": 0.023, "volume": 848915.0}, {"date": "2019-11-27", "close": 0.024, "volume": 557229.0}, {"date": "2019-11-28", "close": 0.026, "volume": 445798.0}, {"date": "2019-11-29", "close": 0.024, "volume": 413333.0}, {"date": "2019-12-02", "close": 0.023, "volume": 2748318.0}, {"date": "2019-12-04", "close": 0.019, "volume": 4144686.0}, {"date": "2019-12-05", "close": 0.02, "volume": 1772000.0}, {"date": "2019-12-06", "close": 0.02, "volume": 471578.0}, {"date": "2019-12-09", "close": 0.02, "volume": 1905415.0}, {"date": "2019-12-10", "close": 0.02, "volume": 505742.0}, {"date": "2019-12-11", "close": 0.021, "volume": 200000.0}, {"date": "2019-12-13", "close": 0.022, "volume": 1130217.0}, {"date": "2019-12-16", "close": 0.02, "volume": 1158830.0}, {"date": "2019-12-17", "close": 0.02, "volume": 2292604.0}, {"date": "2019-12-18", "close": 0.02, "volume": 1022126.0}, {"date": "2019-12-19", "close": 0.02, "volume": 1684305.0}, {"date": "2019-12-20", "close": 0.02, "volume": 182856.0}, {"date": "2019-12-23", "close": 0.022, "volume": 90229.0}, {"date": "2019-12-27", "close": 0.022, "volume": 199999.0}, {"date": "2019-12-30", "close": 0.021, "volume": 500000.0}, {"date": "2019-12-31", "close": 0.022, "volume": 200000.0}, {"date": "2020-01-06", "close": 0.021, "volume": 203946.0}, {"date": "2020-01-07", "close": 0.023, "volume": 260673.0}, {"date": "2020-01-08", "close": 0.02, "volume": 410307.0}, {"date": "2020-01-09", "close": 0.02, "volume": 182656.0}, {"date": "2020-01-10", "close": 0.02, "volume": 1764193.0}, {"date": "2020-01-14", "close": 0.02, "volume": 1350174.0}, {"date": "2020-01-15", "close": 0.021, "volume": 242745.0}, {"date": "2020-01-16", "close": 0.021, "volume": 600000.0}, {"date": "2020-01-17", "close": 0.022, "volume": 761111.0}, {"date": "2020-01-20", "close": 0.022, "volume": 200000.0}, {"date": "2020-01-21", "close": 0.022, "volume": 386502.0}, {"date": "2020-01-22", "close": 0.022, "volume": 1191219.0}, {"date": "2020-01-23", "close": 0.023, "volume": 300000.0}, {"date": "2020-01-24", "close": 0.023, "volume": 470536.0}, {"date": "2020-01-28", "close": 0.023, "volume": 850000.0}, {"date": "2020-01-29", "close": 0.024, "volume": 637999.0}, {"date": "2020-01-30", "close": 0.022, "volume": 3437645.0}, {"date": "2020-01-31", "close": 0.022, "volume": 877209.0}, {"date": "2020-02-03", "close": 0.02, "volume": 1439216.0}, {"date": "2020-02-05", "close": 0.02, "volume": 58002.0}, {"date": "2020-02-06", "close": 0.022, "volume": 816248.0}, {"date": "2020-02-10", "close": 0.021, "volume": 210461.0}, {"date": "2020-02-11", "close": 0.021, "volume": 131802.0}, {"date": "2020-02-12", "close": 0.02, "volume": 40000.0}, {"date": "2020-02-13", "close": 0.021, "volume": 268427.0}, {"date": "2020-02-14", "close": 0.018, "volume": 1274206.0}, {"date": "2020-02-17", "close": 0.019, "volume": 1967354.0}, {"date": "2020-02-18", "close": 0.02, "volume": 885067.0}, {"date": "2020-02-19", "close": 0.019, "volume": 271794.0}, {"date": "2020-02-20", "close": 0.019, "volume": 18750.0}, {"date": "2020-02-21", "close": 0.026, "volume": 15197069.0}, {"date": "2020-02-24", "close": 0.022, "volume": 5087686.0}, {"date": "2020-02-25", "close": 0.022, "volume": 3990742.0}, {"date": "2020-02-26", "close": 0.021, "volume": 548955.0}, {"date": "2020-02-27", "close": 0.021, "volume": 202070.0}, {"date": "2020-02-28", "close": 0.019, "volume": 1908250.0}, {"date": "2020-03-02", "close": 0.019, "volume": 4215576.0}, {"date": "2020-03-03", "close": 0.021, "volume": 2715442.0}, {"date": "2020-03-04", "close": 0.02, "volume": 889291.0}, {"date": "2020-03-05", "close": 0.02, "volume": 684239.0}, {"date": "2020-03-06", "close": 0.018, "volume": 1440330.0}, {"date": "2020-03-09", "close": 0.019, "volume": 1400326.0}, {"date": "2020-03-10", "close": 0.019, "volume": 1313170.0}, {"date": "2020-03-11", "close": 0.018, "volume": 300000.0}, {"date": "2020-03-12", "close": 0.017, "volume": 1031799.0}, {"date": "2020-03-13", "close": 0.017, "volume": 621533.0}, {"date": "2020-03-16", "close": 0.016, "volume": 1690914.0}, {"date": "2020-03-19", "close": 0.015, "volume": 141908.0}, {"date": "2020-03-20", "close": 0.016, "volume": 600038.0}, {"date": "2020-03-23", "close": 0.01, "volume": 3717496.0}, {"date": "2020-03-24", "close": 0.009, "volume": 4359231.0}, {"date": "2020-03-25", "close": 0.012, "volume": 1078187.0}, {"date": "2020-03-26", "close": 0.011, "volume": 956218.0}, {"date": "2020-03-27", "close": 0.011, "volume": 1065464.0}, {"date": "2020-03-30", "close": 0.012, "volume": 229979.0}, {"date": "2020-03-31", "close": 0.014, "volume": 310751.0}, {"date": "2020-04-01", "close": 0.014, "volume": 192107.0}, {"date": "2020-04-02", "close": 0.014, "volume": 145845.0}, {"date": "2020-04-08", "close": 0.013, "volume": 386369.0}, {"date": "2020-04-09", "close": 0.012, "volume": 601388.0}, {"date": "2020-04-14", "close": 0.015, "volume": 532935.0}, {"date": "2020-04-15", "close": 0.015, "volume": 350000.0}, {"date": "2020-04-16", "close": 0.015, "volume": 149333.0}, {"date": "2020-04-17", "close": 0.014, "volume": 200000.0}, {"date": "2020-04-20", "close": 0.016, "volume": 175000.0}, {"date": "2020-04-21", "close": 0.015, "volume": 346667.0}, {"date": "2020-04-22", "close": 0.013, "volume": 27238.0}, {"date": "2020-04-23", "close": 0.015, "volume": 554770.0}, {"date": "2020-04-24", "close": 0.014, "volume": 565823.0}, {"date": "2020-04-27", "close": 0.015, "volume": 74000.0}, {"date": "2020-04-28", "close": 0.018, "volume": 6747233.0}, {"date": "2020-04-29", "close": 0.017, "volume": 2060832.0}, {"date": "2020-04-30", "close": 0.018, "volume": 1226500.0}, {"date": "2020-05-01", "close": 0.018, "volume": 939311.0}, {"date": "2020-05-04", "close": 0.016, "volume": 523247.0}, {"date": "2020-05-05", "close": 0.017, "volume": 304763.0}, {"date": "2020-05-06", "close": 0.015, "volume": 6144565.0}, {"date": "2020-05-07", "close": 0.016, "volume": 400057.0}, {"date": "2020-05-08", "close": 0.016, "volume": 27318.0}, {"date": "2020-05-11", "close": 0.017, "volume": 1613826.0}, {"date": "2020-05-12", "close": 0.016, "volume": 1000000.0}, {"date": "2020-05-13", "close": 0.015, "volume": 50000.0}, {"date": "2020-05-14", "close": 0.015, "volume": 210000.0}, {"date": "2020-05-18", "close": 0.016, "volume": 143998.0}, {"date": "2020-05-19", "close": 0.014, "volume": 1223500.0}, {"date": "2020-05-20", "close": 0.014, "volume": 1527911.0}, {"date": "2020-05-21", "close": 0.015, "volume": 190561.0}, {"date": "2020-05-22", "close": 0.016, "volume": 432000.0}, {"date": "2020-05-25", "close": 0.015, "volume": 939006.0}, {"date": "2020-05-26", "close": 0.015, "volume": 42000.0}, {"date": "2020-05-27", "close": 0.015, "volume": 40000.0}, {"date": "2020-05-28", "close": 0.014, "volume": 800000.0}, {"date": "2020-05-29", "close": 0.014, "volume": 40000.0}, {"date": "2020-06-01", "close": 0.016, "volume": 3177911.0}, {"date": "2020-06-02", "close": 0.016, "volume": 4602992.0}, {"date": "2020-06-03", "close": 0.017, "volume": 313209.0}, {"date": "2020-06-04", "close": 0.017, "volume": 180000.0}, {"date": "2020-06-05", "close": 0.018, "volume": 115478.0}, {"date": "2020-06-09", "close": 0.017, "volume": 1588619.0}, {"date": "2020-06-10", "close": 0.018, "volume": 584502.0}, {"date": "2020-06-11", "close": 0.017, "volume": 419869.0}, {"date": "2020-06-12", "close": 0.017, "volume": 419875.0}, {"date": "2020-06-15", "close": 0.016, "volume": 2276800.0}, {"date": "2020-06-16", "close": 0.017, "volume": 1029141.0}, {"date": "2020-06-17", "close": 0.019, "volume": 1307826.0}, {"date": "2020-06-19", "close": 0.017, "volume": 98308.0}, {"date": "2020-06-22", "close": 0.016, "volume": 103527.0}, {"date": "2020-06-24", "close": 0.016, "volume": 179076.0}, {"date": "2020-06-25", "close": 0.016, "volume": 149820.0}, {"date": "2020-06-26", "close": 0.016, "volume": 2000.0}, {"date": "2020-06-29", "close": 0.015, "volume": 2487714.0}, {"date": "2020-06-30", "close": 0.015, "volume": 1033532.0}, {"date": "2020-07-01", "close": 0.018, "volume": 683767.0}, {"date": "2020-07-03", "close": 0.015, "volume": 903796.0}, {"date": "2020-07-08", "close": 0.015, "volume": 323818.0}, {"date": "2020-07-09", "close": 0.018, "volume": 408796.0}, {"date": "2020-07-10", "close": 0.017, "volume": 48356.0}, {"date": "2020-07-13", "close": 0.017, "volume": 80000.0}, {"date": "2020-07-14", "close": 0.016, "volume": 378161.0}, {"date": "2020-07-15", "close": 0.016, "volume": 1054915.0}, {"date": "2020-07-16", "close": 0.018, "volume": 147058.0}, {"date": "2020-07-17", "close": 0.016, "volume": 1188126.0}, {"date": "2020-07-20", "close": 0.016, "volume": 110000.0}, {"date": "2020-07-21", "close": 0.016, "volume": 589950.0}, {"date": "2020-07-22", "close": 0.016, "volume": 164500.0}, {"date": "2020-07-23", "close": 0.017, "volume": 678198.0}, {"date": "2020-07-27", "close": 0.017, "volume": 5309292.0}, {"date": "2020-07-28", "close": 0.017, "volume": 1195747.0}, {"date": "2020-07-29", "close": 0.018, "volume": 1006954.0}, {"date": "2020-07-30", "close": 0.017, "volume": 1072558.0}, {"date": "2020-07-31", "close": 0.017, "volume": 200213.0}, {"date": "2020-08-03", "close": 0.017, "volume": 1135976.0}, {"date": "2020-08-04", "close": 0.016, "volume": 506228.0}, {"date": "2020-08-05", "close": 0.016, "volume": 1918532.0}, {"date": "2020-08-06", "close": 0.017, "volume": 411062.0}, {"date": "2020-08-07", "close": 0.018, "volume": 1330000.0}, {"date": "2020-08-10", "close": 0.018, "volume": 853730.0}, {"date": "2020-08-11", "close": 0.018, "volume": 29470.0}, {"date": "2020-08-12", "close": 0.017, "volume": 373092.0}, {"date": "2020-08-14", "close": 0.017, "volume": 519627.0}, {"date": "2020-08-17", "close": 0.018, "volume": 1124552.0}, {"date": "2020-08-18", "close": 0.018, "volume": 460000.0}, {"date": "2020-08-19", "close": 0.018, "volume": 982638.0}, {"date": "2020-08-20", "close": 0.019, "volume": 500000.0}, {"date": "2020-08-21", "close": 0.027, "volume": 162492040.0}, {"date": "2020-08-24", "close": 0.027, "volume": 201066333.0}, {"date": "2020-08-25", "close": 0.026, "volume": 115695400.0}, {"date": "2020-08-26", "close": 0.027, "volume": 41649607.0}, {"date": "2020-08-27", "close": 0.024, "volume": 56563074.0}, {"date": "2020-08-28", "close": 0.026, "volume": 28590439.0}, {"date": "2020-08-31", "close": 0.027, "volume": 43169454.0}, {"date": "2020-09-01", "close": 0.024, "volume": 34864621.0}, {"date": "2020-09-02", "close": 0.02, "volume": 101379056.0}, {"date": "2020-09-03", "close": 0.021, "volume": 52366220.0}, {"date": "2020-09-04", "close": 0.021, "volume": 42641925.0}, {"date": "2020-09-07", "close": 0.021, "volume": 22730605.0}, {"date": "2020-09-08", "close": 0.02, "volume": 24004837.0}, {"date": "2020-09-09", "close": 0.019, "volume": 9174949.0}, {"date": "2020-09-10", "close": 0.018, "volume": 16547954.0}, {"date": "2020-09-11", "close": 0.019, "volume": 13634964.0}, {"date": "2020-09-14", "close": 0.019, "volume": 12848533.0}, {"date": "2020-09-15", "close": 0.018, "volume": 9022367.0}, {"date": "2020-09-16", "close": 0.018, "volume": 10853639.0}, {"date": "2020-09-17", "close": 0.018, "volume": 20339544.0}, {"date": "2020-09-18", "close": 0.018, "volume": 438239.0}, {"date": "2020-09-21", "close": 0.018, "volume": 4008721.0}, {"date": "2020-09-22", "close": 0.017, "volume": 10447489.0}, {"date": "2020-09-23", "close": 0.019, "volume": 10037409.0}, {"date": "2020-09-24", "close": 0.018, "volume": 1229049.0}, {"date": "2020-09-25", "close": 0.018, "volume": 1878296.0}, {"date": "2020-09-28", "close": 0.016, "volume": 13187552.0}, {"date": "2020-09-29", "close": 0.016, "volume": 13870150.0}, {"date": "2020-09-30", "close": 0.016, "volume": 1510830.0}, {"date": "2020-10-01", "close": 0.016, "volume": 4387759.0}, {"date": "2020-10-02", "close": 0.014, "volume": 42795551.0}, {"date": "2020-10-05", "close": 0.015, "volume": 4546716.0}, {"date": "2020-10-06", "close": 0.016, "volume": 1447411.0}, {"date": "2020-10-07", "close": 0.016, "volume": 3586112.0}, {"date": "2020-10-08", "close": 0.017, "volume": 7704447.0}, {"date": "2020-10-09", "close": 0.017, "volume": 4203720.0}, {"date": "2020-10-12", "close": 0.018, "volume": 6327792.0}, {"date": "2020-10-13", "close": 0.018, "volume": 1666260.0}, {"date": "2020-10-14", "close": 0.017, "volume": 3130838.0}, {"date": "2020-10-15", "close": 0.017, "volume": 1092556.0}, {"date": "2020-10-16", "close": 0.016, "volume": 12209597.0}, {"date": "2020-10-19", "close": 0.016, "volume": 2322832.0}, {"date": "2020-10-20", "close": 0.017, "volume": 7151856.0}, {"date": "2020-10-21", "close": 0.016, "volume": 2941440.0}, {"date": "2020-10-22", "close": 0.016, "volume": 2730507.0}, {"date": "2020-10-23", "close": 0.016, "volume": 4403061.0}, {"date": "2020-10-26", "close": 0.017, "volume": 8089686.0}, {"date": "2020-10-27", "close": 0.017, "volume": 2991586.0}, {"date": "2020-10-28", "close": 0.019, "volume": 30830137.0}, {"date": "2020-10-29", "close": 0.016, "volume": 24647197.0}, {"date": "2020-10-30", "close": 0.016, "volume": 10283857.0}, {"date": "2020-11-02", "close": 0.015, "volume": 8381710.0}, {"date": "2020-11-03", "close": 0.016, "volume": 3064613.0}, {"date": "2020-11-04", "close": 0.016, "volume": 900351.0}, {"date": "2020-11-05", "close": 0.016, "volume": 964676.0}, {"date": "2020-11-06", "close": 0.016, "volume": 573018.0}, {"date": "2020-11-09", "close": 0.015, "volume": 2019415.0}, {"date": "2020-11-10", "close": 0.016, "volume": 4778406.0}, {"date": "2020-11-11", "close": 0.015, "volume": 883185.0}, {"date": "2020-11-12", "close": 0.016, "volume": 5477448.0}, {"date": "2020-11-13", "close": 0.016, "volume": 2585512.0}, {"date": "2020-11-16", "close": 0.017, "volume": 148000.0}, {"date": "2020-11-17", "close": 0.017, "volume": 6550861.0}, {"date": "2020-11-18", "close": 0.018, "volume": 1294526.0}, {"date": "2020-11-19", "close": 0.017, "volume": 2090842.0}, {"date": "2020-11-20", "close": 0.017, "volume": 2542211.0}, {"date": "2020-11-23", "close": 0.017, "volume": 2014191.0}, {"date": "2020-11-24", "close": 0.018, "volume": 3056782.0}, {"date": "2020-11-25", "close": 0.017, "volume": 8402521.0}, {"date": "2020-11-26", "close": 0.016, "volume": 2279718.0}, {"date": "2020-11-27", "close": 0.017, "volume": 1128808.0}, {"date": "2020-11-30", "close": 0.017, "volume": 2586846.0}, {"date": "2020-12-01", "close": 0.017, "volume": 243823.0}, {"date": "2020-12-02", "close": 0.017, "volume": 609854.0}, {"date": "2020-12-03", "close": 0.017, "volume": 3407257.0}, {"date": "2020-12-04", "close": 0.017, "volume": 2446621.0}, {"date": "2020-12-07", "close": 0.017, "volume": 5326050.0}, {"date": "2020-12-08", "close": 0.016, "volume": 1822458.0}, {"date": "2020-12-09", "close": 0.016, "volume": 897586.0}, {"date": "2020-12-10", "close": 0.017, "volume": 666393.0}, {"date": "2020-12-11", "close": 0.016, "volume": 779305.0}, {"date": "2020-12-14", "close": 0.016, "volume": 499757.0}, {"date": "2020-12-15", "close": 0.016, "volume": 11374307.0}, {"date": "2020-12-16", "close": 0.016, "volume": 411481.0}, {"date": "2020-12-17", "close": 0.015, "volume": 1631437.0}, {"date": "2020-12-18", "close": 0.015, "volume": 401029.0}, {"date": "2020-12-21", "close": 0.014, "volume": 8512841.0}, {"date": "2020-12-22", "close": 0.015, "volume": 2009339.0}, {"date": "2020-12-23", "close": 0.016, "volume": 1909029.0}, {"date": "2020-12-29", "close": 0.015, "volume": 3322411.0}, {"date": "2020-12-30", "close": 0.016, "volume": 11518214.0}, {"date": "2021-01-04", "close": 0.016, "volume": 1552181.0}, {"date": "2021-01-05", "close": 0.016, "volume": 2034659.0}, {"date": "2021-01-06", "close": 0.016, "volume": 2534225.0}, {"date": "2021-01-07", "close": 0.016, "volume": 2867917.0}, {"date": "2021-01-08", "close": 0.016, "volume": 2561939.0}, {"date": "2021-01-11", "close": 0.016, "volume": 2346280.0}, {"date": "2021-01-12", "close": 0.017, "volume": 2611967.0}, {"date": "2021-01-13", "close": 0.016, "volume": 1588694.0}, {"date": "2021-01-14", "close": 0.016, "volume": 2537723.0}, {"date": "2021-01-15", "close": 0.016, "volume": 956645.0}, {"date": "2021-01-18", "close": 0.015, "volume": 905365.0}, {"date": "2021-01-19", "close": 0.015, "volume": 423052.0}, {"date": "2021-01-20", "close": 0.015, "volume": 8431872.0}, {"date": "2021-01-21", "close": 0.015, "volume": 9684656.0}, {"date": "2021-01-22", "close": 0.015, "volume": 2428303.0}, {"date": "2021-01-25", "close": 0.016, "volume": 3514063.0}, {"date": "2021-01-27", "close": 0.015, "volume": 2302913.0}, {"date": "2021-01-28", "close": 0.014, "volume": 4913593.0}, {"date": "2021-01-29", "close": 0.014, "volume": 2589355.0}, {"date": "2021-02-01", "close": 0.014, "volume": 2275002.0}, {"date": "2021-02-02", "close": 0.015, "volume": 12485354.0}, {"date": "2021-02-03", "close": 0.016, "volume": 5916107.0}, {"date": "2021-02-04", "close": 0.016, "volume": 1853569.0}, {"date": "2021-02-05", "close": 0.017, "volume": 8248180.0}, {"date": "2021-02-08", "close": 0.016, "volume": 3591192.0}, {"date": "2021-02-09", "close": 0.016, "volume": 1888296.0}, {"date": "2021-02-10", "close": 0.018, "volume": 22923464.0}, {"date": "2021-02-11", "close": 0.016, "volume": 61237251.0}, {"date": "2021-02-12", "close": 0.017, "volume": 5291679.0}, {"date": "2021-02-15", "close": 0.017, "volume": 4289220.0}, {"date": "2021-02-16", "close": 0.016, "volume": 3054780.0}, {"date": "2021-02-17", "close": 0.016, "volume": 2935754.0}, {"date": "2021-02-18", "close": 0.016, "volume": 150000.0}, {"date": "2021-02-19", "close": 0.016, "volume": 2811624.0}, {"date": "2021-02-22", "close": 0.016, "volume": 8512977.0}, {"date": "2021-02-23", "close": 0.016, "volume": 4604350.0}, {"date": "2021-02-24", "close": 0.016, "volume": 1167492.0}, {"date": "2021-02-25", "close": 0.015, "volume": 2448753.0}, {"date": "2021-02-26", "close": 0.015, "volume": 318193.0}, {"date": "2021-03-01", "close": 0.015, "volume": 320557.0}, {"date": "2021-03-02", "close": 0.015, "volume": 4666271.0}, {"date": "2021-03-03", "close": 0.015, "volume": 12086449.0}, {"date": "2021-03-04", "close": 0.014, "volume": 1912266.0}, {"date": "2021-03-05", "close": 0.014, "volume": 2601820.0}, {"date": "2021-03-08", "close": 0.015, "volume": 1846236.0}, {"date": "2021-03-09", "close": 0.014, "volume": 1165911.0}, {"date": "2021-03-10", "close": 0.014, "volume": 3671301.0}, {"date": "2021-03-11", "close": 0.015, "volume": 1062165.0}, {"date": "2021-03-12", "close": 0.015, "volume": 835104.0}, {"date": "2021-03-15", "close": 0.014, "volume": 745419.0}, {"date": "2021-03-16", "close": 0.014, "volume": 2234647.0}, {"date": "2021-03-17", "close": 0.014, "volume": 2528449.0}, {"date": "2021-03-18", "close": 0.015, "volume": 1111111.0}, {"date": "2021-03-19", "close": 0.015, "volume": 3904245.0}, {"date": "2021-03-22", "close": 0.015, "volume": 4253611.0}, {"date": "2021-03-23", "close": 0.015, "volume": 5153016.0}, {"date": "2021-03-25", "close": 0.015, "volume": 1637490.0}, {"date": "2021-03-26", "close": 0.015, "volume": 718498.0}, {"date": "2021-03-29", "close": 0.015, "volume": 563488.0}, {"date": "2021-03-30", "close": 0.014, "volume": 2672375.0}, {"date": "2021-03-31", "close": 0.015, "volume": 753041.0}, {"date": "2021-04-01", "close": 0.015, "volume": 954549.0}, {"date": "2021-04-06", "close": 0.014, "volume": 1877151.0}, {"date": "2021-04-07", "close": 0.015, "volume": 370430.0}, {"date": "2021-04-08", "close": 0.015, "volume": 1270845.0}, {"date": "2021-04-13", "close": 0.015, "volume": 1383333.0}, {"date": "2021-04-14", "close": 0.015, "volume": 240170.0}, {"date": "2021-04-15", "close": 0.015, "volume": 3187361.0}, {"date": "2021-04-16", "close": 0.015, "volume": 1248707.0}, {"date": "2021-04-20", "close": 0.014, "volume": 520021.0}, {"date": "2021-04-21", "close": 0.014, "volume": 8337482.0}, {"date": "2021-04-22", "close": 0.015, "volume": 238377.0}, {"date": "2021-04-23", "close": 0.016, "volume": 11541886.0}, {"date": "2021-04-26", "close": 0.016, "volume": 3820693.0}, {"date": "2021-04-27", "close": 0.015, "volume": 815115.0}, {"date": "2021-04-28", "close": 0.015, "volume": 1866956.0}, {"date": "2021-04-29", "close": 0.015, "volume": 2153931.0}, {"date": "2021-04-30", "close": 0.015, "volume": 747834.0}, {"date": "2021-05-03", "close": 0.015, "volume": 128248.0}, {"date": "2021-05-04", "close": 0.014, "volume": 2122266.0}, {"date": "2021-05-05", "close": 0.015, "volume": 1269358.0}, {"date": "2021-05-06", "close": 0.014, "volume": 639601.0}, {"date": "2021-05-07", "close": 0.015, "volume": 689624.0}, {"date": "2021-05-10", "close": 0.014, "volume": 823483.0}, {"date": "2021-05-11", "close": 0.014, "volume": 493807.0}, {"date": "2021-05-12", "close": 0.014, "volume": 2351543.0}, {"date": "2021-05-13", "close": 0.014, "volume": 1097624.0}, {"date": "2021-05-14", "close": 0.014, "volume": 244826.0}, {"date": "2021-05-17", "close": 0.014, "volume": 627505.0}, {"date": "2021-05-18", "close": 0.015, "volume": 658284.0}, {"date": "2021-05-19", "close": 0.014, "volume": 2245272.0}, {"date": "2021-05-20", "close": 0.016, "volume": 50936940.0}, {"date": "2021-05-21", "close": 0.016, "volume": 11713083.0}, {"date": "2021-05-24", "close": 0.016, "volume": 7501383.0}, {"date": "2021-05-25", "close": 0.016, "volume": 3336353.0}, {"date": "2021-05-26", "close": 0.016, "volume": 9212371.0}, {"date": "2021-05-27", "close": 0.016, "volume": 4038300.0}, {"date": "2021-05-28", "close": 0.016, "volume": 5603245.0}, {"date": "2021-05-31", "close": 0.016, "volume": 3245424.0}, {"date": "2021-06-01", "close": 0.016, "volume": 1085174.0}, {"date": "2021-06-02", "close": 0.016, "volume": 1548223.0}, {"date": "2021-06-03", "close": 0.016, "volume": 2407872.0}, {"date": "2021-06-04", "close": 0.016, "volume": 1223157.0}, {"date": "2021-06-07", "close": 0.016, "volume": 971484.0}, {"date": "2021-06-08", "close": 0.016, "volume": 6006277.0}, {"date": "2021-06-09", "close": 0.016, "volume": 705132.0}, {"date": "2021-06-10", "close": 0.016, "volume": 1082727.0}, {"date": "2021-06-11", "close": 0.0155, "volume": 316067.0}, {"date": "2021-06-15", "close": 0.015, "volume": 1201565.0}, {"date": "2021-06-16", "close": 0.016, "volume": 10621060.0}, {"date": "2021-06-17", "close": 0.016, "volume": 1283458.0}, {"date": "2021-06-18", "close": 0.016, "volume": 2338221.0}, {"date": "2021-06-21", "close": 0.016, "volume": 3331735.0}, {"date": "2021-06-22", "close": 0.016, "volume": 1112180.0}, {"date": "2021-06-23", "close": 0.016, "volume": 1622428.0}, {"date": "2021-06-24", "close": 0.016, "volume": 2427895.0}, {"date": "2021-06-25", "close": 0.016, "volume": 3668371.0}, {"date": "2021-06-28", "close": 0.016, "volume": 4610276.0}, {"date": "2021-06-29", "close": 0.015, "volume": 3779705.0}, {"date": "2021-06-30", "close": 0.015, "volume": 2477105.0}, {"date": "2021-07-01", "close": 0.016, "volume": 3122332.0}, {"date": "2021-07-02", "close": 0.017, "volume": 9405826.0}, {"date": "2021-07-05", "close": 0.017, "volume": 2030390.0}, {"date": "2021-07-06", "close": 0.017, "volume": 131235.0}, {"date": "2021-07-07", "close": 0.016, "volume": 60011.0}, {"date": "2021-07-08", "close": 0.016, "volume": 1445942.0}, {"date": "2021-07-09", "close": 0.016, "volume": 190000.0}, {"date": "2021-07-12", "close": 0.017, "volume": 9573049.0}, {"date": "2021-07-13", "close": 0.018, "volume": 1636501.0}, {"date": "2021-07-14", "close": 0.019, "volume": 5926110.0}, {"date": "2021-07-15", "close": 0.02, "volume": 16590718.0}, {"date": "2021-07-16", "close": 0.02, "volume": 410048.0}, {"date": "2021-07-19", "close": 0.019, "volume": 810325.0}, {"date": "2021-07-20", "close": 0.019, "volume": 291160.0}, {"date": "2021-07-21", "close": 0.02, "volume": 292610.0}, {"date": "2021-07-22", "close": 0.02, "volume": 2683386.0}, {"date": "2021-07-23", "close": 0.017, "volume": 14764909.0}, {"date": "2021-07-26", "close": 0.018, "volume": 4630680.0}, {"date": "2021-07-27", "close": 0.018, "volume": 317737.0}, {"date": "2021-07-28", "close": 0.017, "volume": 2045214.0}, {"date": "2021-07-29", "close": 0.016, "volume": 565499.0}, {"date": "2021-07-30", "close": 0.017, "volume": 1853450.0}, {"date": "2021-08-02", "close": 0.018, "volume": 155556.0}, {"date": "2021-08-03", "close": 0.017, "volume": 4010464.0}, {"date": "2021-08-04", "close": 0.017, "volume": 119000.0}, {"date": "2021-08-05", "close": 0.017, "volume": 415001.0}, {"date": "2021-08-06", "close": 0.017, "volume": 1493360.0}, {"date": "2021-08-09", "close": 0.017, "volume": 383491.0}, {"date": "2021-08-10", "close": 0.018, "volume": 124876.0}, {"date": "2021-08-11", "close": 0.019, "volume": 3544434.0}, {"date": "2021-08-12", "close": 0.018, "volume": 1783725.0}, {"date": "2021-08-13", "close": 0.019, "volume": 7852679.0}, {"date": "2021-08-16", "close": 0.018, "volume": 848371.0}, {"date": "2021-08-17", "close": 0.017, "volume": 10950430.0}, {"date": "2021-08-18", "close": 0.019, "volume": 11844006.0}, {"date": "2021-08-19", "close": 0.018, "volume": 2219438.0}, {"date": "2021-08-20", "close": 0.017, "volume": 755976.0}, {"date": "2021-08-23", "close": 0.017, "volume": 1213280.0}, {"date": "2021-08-24", "close": 0.018, "volume": 3351128.0}, {"date": "2021-08-25", "close": 0.019, "volume": 710447.0}, {"date": "2021-08-27", "close": 0.018, "volume": 659785.0}, {"date": "2021-08-30", "close": 0.018, "volume": 1572509.0}, {"date": "2021-08-31", "close": 0.018, "volume": 477192.0}, {"date": "2021-09-01", "close": 0.018, "volume": 297000.0}, {"date": "2021-09-02", "close": 0.018, "volume": 134570.0}, {"date": "2021-09-03", "close": 0.018, "volume": 1151787.0}, {"date": "2021-09-06", "close": 0.018, "volume": 693913.0}, {"date": "2021-09-07", "close": 0.017, "volume": 683327.0}, {"date": "2021-09-08", "close": 0.017, "volume": 5273136.0}, {"date": "2021-09-09", "close": 0.017, "volume": 915372.0}, {"date": "2021-09-10", "close": 0.017, "volume": 1546078.0}, {"date": "2021-09-13", "close": 0.0165, "volume": 1136825.0}, {"date": "2021-09-14", "close": 0.017, "volume": 130079.0}, {"date": "2021-09-16", "close": 0.016, "volume": 1434376.0}, {"date": "2021-09-17", "close": 0.016, "volume": 1311252.0}, {"date": "2021-09-20", "close": 0.016, "volume": 3417272.0}, {"date": "2021-09-21", "close": 0.016, "volume": 3182814.0}, {"date": "2021-09-22", "close": 0.016, "volume": 1015730.0}, {"date": "2021-09-23", "close": 0.016, "volume": 1614925.0}, {"date": "2021-09-24", "close": 0.017, "volume": 306820.0}, {"date": "2021-09-27", "close": 0.016, "volume": 323413.0}, {"date": "2021-09-28", "close": 0.016, "volume": 683355.0}, {"date": "2021-09-29", "close": 0.016, "volume": 32382.0}, {"date": "2021-09-30", "close": 0.015, "volume": 370000.0}, {"date": "2021-10-04", "close": 0.016, "volume": 40095.0}, {"date": "2021-10-05", "close": 0.016, "volume": 50000.0}, {"date": "2021-10-06", "close": 0.016, "volume": 605882.0}, {"date": "2021-10-07", "close": 0.015, "volume": 141159.0}, {"date": "2021-10-08", "close": 0.015, "volume": 1399833.0}, {"date": "2021-10-11", "close": 0.015, "volume": 116042.0}, {"date": "2021-10-12", "close": 0.015, "volume": 350000.0}, {"date": "2021-10-13", "close": 0.016, "volume": 5551147.0}, {"date": "2021-10-14", "close": 0.016, "volume": 2726238.0}, {"date": "2021-10-18", "close": 0.016, "volume": 489944.0}, {"date": "2021-10-19", "close": 0.016, "volume": 114379.0}, {"date": "2021-10-20", "close": 0.016, "volume": 462412.0}, {"date": "2021-10-21", "close": 0.016, "volume": 125000.0}, {"date": "2021-10-22", "close": 0.016, "volume": 190000.0}, {"date": "2021-10-25", "close": 0.016, "volume": 161026.0}, {"date": "2021-10-26", "close": 0.016, "volume": 32000.0}, {"date": "2021-10-27", "close": 0.015, "volume": 2289000.0}, {"date": "2021-10-28", "close": 0.015, "volume": 1649143.0}, {"date": "2021-10-29", "close": 0.015, "volume": 68042.0}, {"date": "2021-11-01", "close": 0.015, "volume": 487314.0}, {"date": "2021-11-02", "close": 0.015, "volume": 880461.0}, {"date": "2021-11-03", "close": 0.015, "volume": 200000.0}, {"date": "2021-11-04", "close": 0.015, "volume": 166442.0}, {"date": "2021-11-05", "close": 0.014, "volume": 504619.0}, {"date": "2021-11-08", "close": 0.015, "volume": 2000.0}, {"date": "2021-11-10", "close": 0.014, "volume": 110610.0}, {"date": "2021-11-11", "close": 0.014, "volume": 3500000.0}, {"date": "2021-11-12", "close": 0.014, "volume": 1372200.0}, {"date": "2021-11-15", "close": 0.014, "volume": 315000.0}, {"date": "2021-11-16", "close": 0.014, "volume": 150908.0}, {"date": "2021-11-17", "close": 0.014, "volume": 2952839.0}, {"date": "2021-11-18", "close": 0.015, "volume": 133002.0}, {"date": "2021-11-19", "close": 0.014, "volume": 1760249.0}, {"date": "2021-11-22", "close": 0.014, "volume": 200000.0}, {"date": "2021-11-23", "close": 0.014, "volume": 2346524.0}, {"date": "2021-11-24", "close": 0.014, "volume": 334680.0}, {"date": "2021-11-25", "close": 0.015, "volume": 3722660.0}, {"date": "2021-11-26", "close": 0.015, "volume": 3196043.0}, {"date": "2021-11-29", "close": 0.015, "volume": 1198244.0}, {"date": "2021-11-30", "close": 0.014, "volume": 1694176.0}, {"date": "2021-12-01", "close": 0.014, "volume": 842.0}, {"date": "2021-12-02", "close": 0.014, "volume": 40000.0}, {"date": "2021-12-03", "close": 0.014, "volume": 49901.0}, {"date": "2021-12-06", "close": 0.014, "volume": 659171.0}, {"date": "2021-12-07", "close": 0.013, "volume": 3898706.0}, {"date": "2021-12-08", "close": 0.013, "volume": 1808728.0}, {"date": "2021-12-09", "close": 0.013, "volume": 1129348.0}, {"date": "2021-12-10", "close": 0.0135, "volume": 144926.0}, {"date": "2021-12-13", "close": 0.013, "volume": 480400.0}, {"date": "2021-12-14", "close": 0.013, "volume": 535599.0}, {"date": "2021-12-15", "close": 0.013, "volume": 33334.0}, {"date": "2021-12-16", "close": 0.013, "volume": 450000.0}, {"date": "2021-12-17", "close": 0.013, "volume": 154.0}, {"date": "2021-12-20", "close": 0.012, "volume": 163984.0}, {"date": "2021-12-21", "close": 0.013, "volume": 150000.0}, {"date": "2021-12-23", "close": 0.013, "volume": 51000.0}, {"date": "2021-12-24", "close": 0.012, "volume": 356209.0}, {"date": "2021-12-29", "close": 0.012, "volume": 13711.0}, {"date": "2021-12-30", "close": 0.012, "volume": 1637461.0}, {"date": "2021-12-31", "close": 0.012, "volume": 5882.0}, {"date": "2022-01-04", "close": 0.012, "volume": 181140.0}, {"date": "2022-01-05", "close": 0.012, "volume": 1242704.0}, {"date": "2022-01-06", "close": 0.012, "volume": 160496.0}, {"date": "2022-01-07", "close": 0.012, "volume": 500048.0}, {"date": "2022-01-10", "close": 0.012, "volume": 1744620.0}, {"date": "2022-01-11", "close": 0.012, "volume": 190335.0}, {"date": "2022-01-12", "close": 0.012, "volume": 75609.0}, {"date": "2022-01-13", "close": 0.012, "volume": 333491.0}, {"date": "2022-01-14", "close": 0.012, "volume": 373600.0}, {"date": "2022-01-17", "close": 0.012, "volume": 290000.0}, {"date": "2022-01-18", "close": 0.012, "volume": 2029954.0}, {"date": "2022-01-19", "close": 0.012, "volume": 110000.0}, {"date": "2022-01-20", "close": 0.013, "volume": 1799054.0}, {"date": "2022-01-21", "close": 0.013, "volume": 2291431.0}, {"date": "2022-01-24", "close": 0.013, "volume": 1915006.0}, {"date": "2022-01-25", "close": 0.012, "volume": 9132441.0}, {"date": "2022-01-27", "close": 0.012, "volume": 3031700.0}, {"date": "2022-01-28", "close": 0.012, "volume": 100000.0}, {"date": "2022-01-31", "close": 0.012, "volume": 447000.0}, {"date": "2022-02-01", "close": 0.012, "volume": 220000.0}, {"date": "2022-02-03", "close": 0.012, "volume": 62547.0}, {"date": "2022-02-04", "close": 0.011, "volume": 3647452.0}, {"date": "2022-02-07", "close": 0.011, "volume": 1330000.0}, {"date": "2022-02-09", "close": 0.011, "volume": 1004.0}, {"date": "2022-02-11", "close": 0.011, "volume": 5684873.0}, {"date": "2022-02-14", "close": 0.012, "volume": 7526919.0}, {"date": "2022-02-15", "close": 0.012, "volume": 80000.0}, {"date": "2022-02-18", "close": 0.011, "volume": 666367.0}, {"date": "2022-02-21", "close": 0.011, "volume": 1500000.0}, {"date": "2022-02-22", "close": 0.011, "volume": 162939.0}, {"date": "2022-02-23", "close": 0.011, "volume": 3218701.0}, {"date": "2022-02-24", "close": 0.011, "volume": 1165311.0}, {"date": "2022-03-01", "close": 0.011, "volume": 168112.0}, {"date": "2022-03-02", "close": 0.011, "volume": 25806.0}, {"date": "2022-03-03", "close": 0.011, "volume": 20000.0}, {"date": "2022-03-04", "close": 0.011, "volume": 3220437.0}, {"date": "2022-03-07", "close": 0.011, "volume": 2000000.0}, {"date": "2022-03-08", "close": 0.011, "volume": 680171.0}, {"date": "2022-03-09", "close": 0.011, "volume": 18500.0}, {"date": "2022-03-10", "close": 0.011, "volume": 536739.0}, {"date": "2022-03-14", "close": 0.011, "volume": 266137.0}, {"date": "2022-03-15", "close": 0.011, "volume": 235003.0}, {"date": "2022-03-16", "close": 0.011, "volume": 3992666.0}, {"date": "2022-03-17", "close": 0.01, "volume": 124668.0}, {"date": "2022-03-21", "close": 0.01, "volume": 686929.0}, {"date": "2022-03-23", "close": 0.011, "volume": 340112.0}, {"date": "2022-03-25", "close": 0.01, "volume": 3224103.0}, {"date": "2022-03-28", "close": 0.01, "volume": 150000.0}, {"date": "2022-03-29", "close": 0.0105, "volume": 375776.0}, {"date": "2022-03-30", "close": 0.01, "volume": 384253.0}, {"date": "2022-03-31", "close": 0.01, "volume": 450000.0}, {"date": "2022-04-01", "close": 0.01, "volume": 3133679.0}, {"date": "2022-04-04", "close": 0.009, "volume": 4853902.0}, {"date": "2022-04-05", "close": 0.01, "volume": 606506.0}, {"date": "2022-04-07", "close": 0.009, "volume": 200000.0}, {"date": "2022-04-19", "close": 0.01, "volume": 1122041.0}, {"date": "2022-04-21", "close": 0.01, "volume": 926759.0}, {"date": "2022-04-22", "close": 0.01, "volume": 784452.0}, {"date": "2022-04-26", "close": 0.01, "volume": 270000.0}, {"date": "2022-04-27", "close": 0.01, "volume": 399200.0}, {"date": "2022-04-28", "close": 0.01, "volume": 812716.0}, {"date": "2022-04-29", "close": 0.0095, "volume": 90000.0}, {"date": "2022-05-03", "close": 0.0095, "volume": 20000.0}, {"date": "2022-05-04", "close": 0.0095, "volume": 30000.0}, {"date": "2022-05-06", "close": 0.009, "volume": 1129494.0}, {"date": "2022-05-09", "close": 0.009, "volume": 630000.0}, {"date": "2022-05-10", "close": 0.009, "volume": 4075996.0}, {"date": "2022-05-11", "close": 0.009, "volume": 250000.0}, {"date": "2022-05-12", "close": 0.009, "volume": 83333.0}, {"date": "2022-05-13", "close": 0.009, "volume": 500000.0}, {"date": "2022-05-16", "close": 0.009, "volume": 1823934.0}, {"date": "2022-05-17", "close": 0.008, "volume": 10526.0}, {"date": "2022-05-18", "close": 0.009, "volume": 209450.0}, {"date": "2022-05-19", "close": 0.01, "volume": 6112237.0}, {"date": "2022-05-20", "close": 0.01, "volume": 90000.0}, {"date": "2022-05-23", "close": 0.009, "volume": 66000.0}, {"date": "2022-05-25", "close": 0.009, "volume": 334117.0}, {"date": "2022-05-26", "close": 0.009, "volume": 1389266.0}, {"date": "2022-05-27", "close": 0.009, "volume": 745695.0}, {"date": "2022-06-02", "close": 0.009, "volume": 32000.0}, {"date": "2022-06-03", "close": 0.009, "volume": 2408512.0}, {"date": "2022-06-06", "close": 0.009, "volume": 6.0}, {"date": "2022-06-08", "close": 0.0095, "volume": 18607354.0}, {"date": "2022-06-09", "close": 0.01, "volume": 5366578.0}, {"date": "2022-06-10", "close": 0.01, "volume": 309217.0}, {"date": "2022-06-14", "close": 0.01, "volume": 4309361.0}, {"date": "2022-06-15", "close": 0.01, "volume": 4640188.0}, {"date": "2022-06-16", "close": 0.01, "volume": 1707424.0}, {"date": "2022-06-17", "close": 0.01, "volume": 457189.0}, {"date": "2022-06-20", "close": 0.01, "volume": 1000000.0}, {"date": "2022-06-21", "close": 0.01, "volume": 2901816.0}, {"date": "2022-06-24", "close": 0.01, "volume": 649200.0}, {"date": "2022-06-27", "close": 0.01, "volume": 144050.0}, {"date": "2022-06-28", "close": 0.01, "volume": 493097.0}, {"date": "2022-06-29", "close": 0.01, "volume": 2143000.0}, {"date": "2022-06-30", "close": 0.01, "volume": 8755215.0}, {"date": "2022-07-04", "close": 0.01, "volume": 83986.0}, {"date": "2022-07-06", "close": 0.011, "volume": 158090.0}, {"date": "2022-07-11", "close": 0.011, "volume": 411260.0}, {"date": "2022-07-12", "close": 0.011, "volume": 10000.0}, {"date": "2022-07-14", "close": 0.011, "volume": 15000.0}, {"date": "2022-07-18", "close": 0.01, "volume": 1394184.0}, {"date": "2022-07-21", "close": 0.011, "volume": 50000.0}, {"date": "2022-07-22", "close": 0.01, "volume": 947927.0}, {"date": "2022-07-25", "close": 0.01, "volume": 481150.0}, {"date": "2022-07-27", "close": 0.01, "volume": 2200000.0}, {"date": "2022-07-28", "close": 0.011, "volume": 597370.0}, {"date": "2022-08-02", "close": 0.01, "volume": 2500000.0}, {"date": "2022-08-03", "close": 0.011, "volume": 100000.0}, {"date": "2022-08-04", "close": 0.01, "volume": 102000.0}, {"date": "2022-08-05", "close": 0.0105, "volume": 5070000.0}, {"date": "2022-08-08", "close": 0.01, "volume": 1967972.0}, {"date": "2022-08-09", "close": 0.0105, "volume": 70000.0}, {"date": "2022-08-10", "close": 0.0105, "volume": 389250.0}, {"date": "2022-08-11", "close": 0.0105, "volume": 25000.0}, {"date": "2022-08-12", "close": 0.0105, "volume": 20000.0}, {"date": "2022-08-15", "close": 0.011, "volume": 241727.0}, {"date": "2022-08-16", "close": 0.012, "volume": 3399968.0}, {"date": "2022-08-17", "close": 0.012, "volume": 150000.0}, {"date": "2022-08-18", "close": 0.011, "volume": 2562237.0}, {"date": "2022-08-22", "close": 0.012, "volume": 208333.0}, {"date": "2022-08-23", "close": 0.012, "volume": 65000.0}, {"date": "2022-08-24", "close": 0.011, "volume": 2216248.0}, {"date": "2022-08-29", "close": 0.012, "volume": 831587.0}, {"date": "2022-08-30", "close": 0.011, "volume": 90000.0}, {"date": "2022-09-02", "close": 0.011, "volume": 650000.0}, {"date": "2022-09-05", "close": 0.011, "volume": 90909.0}, {"date": "2022-09-09", "close": 0.011, "volume": 138272.0}, {"date": "2022-09-15", "close": 0.011, "volume": 300000.0}, {"date": "2022-09-19", "close": 0.011, "volume": 907500.0}, {"date": "2022-09-20", "close": 0.011, "volume": 453750.0}, {"date": "2022-09-21", "close": 0.011, "volume": 1300000.0}, {"date": "2022-09-26", "close": 0.0105, "volume": 2905050.0}, {"date": "2022-09-27", "close": 0.01, "volume": 66666.0}, {"date": "2022-09-28", "close": 0.01, "volume": 533333.0}, {"date": "2022-09-30", "close": 0.01, "volume": 6742558.0}, {"date": "2022-10-03", "close": 0.011, "volume": 7093078.0}, {"date": "2022-10-07", "close": 0.01, "volume": 1045646.0}, {"date": "2022-10-10", "close": 0.01, "volume": 862772.0}, {"date": "2022-10-11", "close": 0.01, "volume": 373655.0}, {"date": "2022-10-19", "close": 0.01, "volume": 374417.0}, {"date": "2022-10-21", "close": 0.01, "volume": 990808.0}, {"date": "2022-10-24", "close": 0.01, "volume": 881000.0}, {"date": "2022-10-25", "close": 0.01, "volume": 277037.0}, {"date": "2022-10-26", "close": 0.011, "volume": 276100.0}, {"date": "2022-10-27", "close": 0.01, "volume": 640000.0}, {"date": "2022-10-28", "close": 0.01, "volume": 100000.0}, {"date": "2022-10-31", "close": 0.011, "volume": 800000.0}, {"date": "2022-11-01", "close": 0.01, "volume": 1907556.0}, {"date": "2022-11-03", "close": 0.011, "volume": 300000.0}, {"date": "2022-11-11", "close": 0.01, "volume": 408004.0}, {"date": "2022-11-14", "close": 0.01, "volume": 180000.0}, {"date": "2022-11-15", "close": 0.01, "volume": 2466375.0}, {"date": "2022-11-18", "close": 0.01, "volume": 5084481.0}, {"date": "2022-11-28", "close": 0.01, "volume": 1234600.0}, {"date": "2022-11-29", "close": 0.01, "volume": 2200000.0}, {"date": "2022-12-01", "close": 0.0105, "volume": 49999.0}, {"date": "2022-12-02", "close": 0.011, "volume": 750001.0}, {"date": "2022-12-05", "close": 0.01, "volume": 7043908.0}, {"date": "2022-12-07", "close": 0.01, "volume": 340000.0}, {"date": "2022-12-08", "close": 0.011, "volume": 236653.0}, {"date": "2022-12-12", "close": 0.012, "volume": 617850.0}, {"date": "2022-12-13", "close": 0.012, "volume": 6156092.0}, {"date": "2022-12-15", "close": 0.011, "volume": 1084523.0}, {"date": "2022-12-20", "close": 0.0105, "volume": 104000.0}, {"date": "2022-12-21", "close": 0.0105, "volume": 439201.0}, {"date": "2022-12-22", "close": 0.011, "volume": 10000.0}, {"date": "2022-12-23", "close": 0.0105, "volume": 100000.0}, {"date": "2023-01-04", "close": 0.0105, "volume": 1430952.0}, {"date": "2023-01-10", "close": 0.0105, "volume": 535714.0}, {"date": "2023-01-11", "close": 0.011, "volume": 444261.0}, {"date": "2023-01-12", "close": 0.011, "volume": 299285.0}, {"date": "2023-01-17", "close": 0.0105, "volume": 191600.0}, {"date": "2023-01-18", "close": 0.0105, "volume": 135454.0}, {"date": "2023-01-23", "close": 0.0105, "volume": 601378.0}, {"date": "2023-01-24", "close": 0.011, "volume": 1285386.0}, {"date": "2023-01-25", "close": 0.01, "volume": 131047.0}, {"date": "2023-01-30", "close": 0.011, "volume": 181818.0}, {"date": "2023-01-31", "close": 0.011, "volume": 90123.0}, {"date": "2023-02-01", "close": 0.011, "volume": 190010.0}, {"date": "2023-02-02", "close": 0.011, "volume": 598360.0}, {"date": "2023-02-06", "close": 0.0105, "volume": 1983000.0}, {"date": "2023-02-08", "close": 0.0105, "volume": 500000.0}, {"date": "2023-02-10", "close": 0.0105, "volume": 200000.0}, {"date": "2023-02-13", "close": 0.0105, "volume": 340455.0}, {"date": "2023-02-14", "close": 0.0105, "volume": 930250.0}, {"date": "2023-02-15", "close": 0.0105, "volume": 200000.0}, {"date": "2023-02-16", "close": 0.0105, "volume": 120882.0}, {"date": "2023-02-17", "close": 0.01, "volume": 6000.0}, {"date": "2023-02-21", "close": 0.019, "volume": 69042496.0}, {"date": "2023-02-22", "close": 0.018, "volume": 19131903.0}, {"date": "2023-02-23", "close": 0.017, "volume": 8412883.0}, {"date": "2023-02-24", "close": 0.018, "volume": 4612144.0}, {"date": "2023-02-27", "close": 0.018, "volume": 11181581.0}, {"date": "2023-02-28", "close": 0.018, "volume": 555000.0}, {"date": "2023-03-01", "close": 0.019, "volume": 7471506.0}, {"date": "2023-03-02", "close": 0.018, "volume": 4851970.0}, {"date": "2023-03-03", "close": 0.018, "volume": 4494643.0}, {"date": "2023-03-06", "close": 0.017, "volume": 1636260.0}, {"date": "2023-03-07", "close": 0.018, "volume": 4449679.0}, {"date": "2023-03-08", "close": 0.018, "volume": 992500.0}, {"date": "2023-03-09", "close": 0.018, "volume": 2100000.0}, {"date": "2023-03-10", "close": 0.019, "volume": 50000.0}, {"date": "2023-03-13", "close": 0.0185, "volume": 1240000.0}, {"date": "2023-03-14", "close": 0.02, "volume": 16689897.0}, {"date": "2023-03-15", "close": 0.021, "volume": 6772946.0}, {"date": "2023-03-16", "close": 0.021, "volume": 2189437.0}, {"date": "2023-03-17", "close": 0.021, "volume": 1727491.0}, {"date": "2023-03-20", "close": 0.019, "volume": 7295006.0}, {"date": "2023-03-21", "close": 0.02, "volume": 685895.0}, {"date": "2023-03-22", "close": 0.019, "volume": 10.0}, {"date": "2023-03-23", "close": 0.02, "volume": 3763887.0}, {"date": "2023-03-24", "close": 0.02, "volume": 12550.0}, {"date": "2023-03-27", "close": 0.019, "volume": 68533.0}, {"date": "2023-03-28", "close": 0.019, "volume": 850000.0}, {"date": "2023-03-29", "close": 0.019, "volume": 469500.0}, {"date": "2023-03-30", "close": 0.019, "volume": 217391.0}, {"date": "2023-04-04", "close": 0.0185, "volume": 5500000.0}, {"date": "2023-04-05", "close": 0.018, "volume": 19223820.0}, {"date": "2023-04-06", "close": 0.019, "volume": 988888.0}, {"date": "2023-04-11", "close": 0.018, "volume": 1242088.0}, {"date": "2023-04-12", "close": 0.0185, "volume": 441018.0}, {"date": "2023-04-13", "close": 0.02, "volume": 3328073.0}, {"date": "2023-04-14", "close": 0.02, "volume": 18726.0}, {"date": "2023-04-17", "close": 0.02, "volume": 24500.0}, {"date": "2023-04-18", "close": 0.02, "volume": 900000.0}, {"date": "2023-04-19", "close": 0.023, "volume": 18234003.0}, {"date": "2023-04-20", "close": 0.022, "volume": 8169647.0}, {"date": "2023-04-21", "close": 0.022, "volume": 1395660.0}, {"date": "2023-04-24", "close": 0.022, "volume": 1490447.0}, {"date": "2023-04-26", "close": 0.022, "volume": 1274330.0}, {"date": "2023-04-27", "close": 0.023, "volume": 1388315.0}, {"date": "2023-04-28", "close": 0.022, "volume": 2676900.0}, {"date": "2023-05-01", "close": 0.022, "volume": 1013608.0}, {"date": "2023-05-02", "close": 0.022, "volume": 203491.0}, {"date": "2023-05-03", "close": 0.021, "volume": 1482487.0}, {"date": "2023-05-04", "close": 0.021, "volume": 498957.0}, {"date": "2023-05-05", "close": 0.022, "volume": 5000.0}, {"date": "2023-05-08", "close": 0.021, "volume": 667374.0}, {"date": "2023-05-09", "close": 0.021, "volume": 200953.0}, {"date": "2023-05-10", "close": 0.02, "volume": 4885194.0}, {"date": "2023-05-11", "close": 0.021, "volume": 150901.0}, {"date": "2023-05-12", "close": 0.021, "volume": 4674.0}, {"date": "2023-05-15", "close": 0.02, "volume": 853128.0}, {"date": "2023-05-16", "close": 0.02, "volume": 600000.0}, {"date": "2023-05-17", "close": 0.019, "volume": 1422123.0}, {"date": "2023-05-19", "close": 0.0195, "volume": 250000.0}, {"date": "2023-05-22", "close": 0.019, "volume": 176470.0}, {"date": "2023-05-24", "close": 0.019, "volume": 276291.0}, {"date": "2023-05-25", "close": 0.019, "volume": 2665713.0}, {"date": "2023-05-30", "close": 0.02, "volume": 270674.0}, {"date": "2023-05-31", "close": 0.02, "volume": 1839000.0}, {"date": "2023-06-01", "close": 0.02, "volume": 533566.0}, {"date": "2023-06-02", "close": 0.02, "volume": 892859.0}, {"date": "2023-06-05", "close": 0.02, "volume": 1833228.0}, {"date": "2023-06-06", "close": 0.02, "volume": 344553.0}, {"date": "2023-06-08", "close": 0.02, "volume": 289469.0}, {"date": "2023-06-09", "close": 0.021, "volume": 49998.0}, {"date": "2023-06-13", "close": 0.019, "volume": 2795003.0}, {"date": "2023-06-15", "close": 0.02, "volume": 180000.0}, {"date": "2023-06-19", "close": 0.02, "volume": 90000.0}, {"date": "2023-06-20", "close": 0.019, "volume": 1286469.0}, {"date": "2023-06-22", "close": 0.0195, "volume": 52515.0}, {"date": "2023-06-23", "close": 0.019, "volume": 345000.0}, {"date": "2023-06-26", "close": 0.021, "volume": 1275637.0}, {"date": "2023-06-27", "close": 0.02, "volume": 550656.0}, {"date": "2023-06-28", "close": 0.02, "volume": 272221.0}, {"date": "2023-07-03", "close": 0.02, "volume": 715343.0}, {"date": "2023-07-04", "close": 0.02, "volume": 10000.0}, {"date": "2023-07-05", "close": 0.0195, "volume": 10000.0}, {"date": "2023-07-06", "close": 0.0195, "volume": 426.0}, {"date": "2023-07-07", "close": 0.02, "volume": 592631.0}, {"date": "2023-07-10", "close": 0.02, "volume": 2050019.0}, {"date": "2023-07-11", "close": 0.02, "volume": 294931.0}, {"date": "2023-07-12", "close": 0.02, "volume": 50500.0}, {"date": "2023-07-14", "close": 0.02, "volume": 1996630.0}, {"date": "2023-07-17", "close": 0.02, "volume": 656239.0}, {"date": "2023-07-18", "close": 0.0205, "volume": 2000000.0}, {"date": "2023-07-19", "close": 0.02, "volume": 1380200.0}, {"date": "2023-07-20", "close": 0.022, "volume": 999910.0}, {"date": "2023-07-21", "close": 0.022, "volume": 2503775.0}, {"date": "2023-07-24", "close": 0.023, "volume": 2349649.0}, {"date": "2023-07-25", "close": 0.023, "volume": 391173.0}, {"date": "2023-07-26", "close": 0.022, "volume": 834473.0}, {"date": "2023-07-27", "close": 0.022, "volume": 48546.0}, {"date": "2023-07-28", "close": 0.022, "volume": 57020.0}, {"date": "2023-07-31", "close": 0.023, "volume": 1128794.0}, {"date": "2023-08-01", "close": 0.023, "volume": 5.0}, {"date": "2023-08-02", "close": 0.023, "volume": 250000.0}, {"date": "2023-08-03", "close": 0.023, "volume": 430000.0}, {"date": "2023-08-07", "close": 0.023, "volume": 221996.0}, {"date": "2023-08-08", "close": 0.024, "volume": 300000.0}, {"date": "2023-08-09", "close": 0.023, "volume": 362737.0}, {"date": "2023-08-10", "close": 0.023, "volume": 67499.0}, {"date": "2023-08-11", "close": 0.025, "volume": 1928669.0}, {"date": "2023-08-14", "close": 0.023, "volume": 7574779.0}, {"date": "2023-08-15", "close": 0.024, "volume": 50008.0}, {"date": "2023-08-16", "close": 0.023, "volume": 56357.0}, {"date": "2023-08-17", "close": 0.026, "volume": 4849598.0}, {"date": "2023-08-18", "close": 0.025, "volume": 1330114.0}, {"date": "2023-08-21", "close": 0.023, "volume": 837832.0}, {"date": "2023-08-22", "close": 0.024, "volume": 353335.0}, {"date": "2023-08-23", "close": 0.023, "volume": 241823.0}, {"date": "2023-08-24", "close": 0.023, "volume": 240000.0}, {"date": "2023-08-25", "close": 0.023, "volume": 1227.0}, {"date": "2023-08-29", "close": 0.023, "volume": 615698.0}, {"date": "2023-08-30", "close": 0.023, "volume": 1300425.0}, {"date": "2023-08-31", "close": 0.024, "volume": 1117672.0}, {"date": "2023-09-04", "close": 0.023, "volume": 380000.0}, {"date": "2023-09-05", "close": 0.023, "volume": 233794.0}, {"date": "2023-09-06", "close": 0.024, "volume": 2559900.0}, {"date": "2023-09-07", "close": 0.024, "volume": 190966.0}, {"date": "2023-09-08", "close": 0.0235, "volume": 129999.0}, {"date": "2023-09-12", "close": 0.024, "volume": 412448.0}, {"date": "2023-09-13", "close": 0.023, "volume": 900000.0}, {"date": "2023-09-18", "close": 0.023, "volume": 300460.0}, {"date": "2023-09-19", "close": 0.022, "volume": 238707.0}, {"date": "2023-09-20", "close": 0.023, "volume": 312019.0}, {"date": "2023-09-22", "close": 0.023, "volume": 500000.0}, {"date": "2023-09-25", "close": 0.023, "volume": 1629.0}, {"date": "2023-09-26", "close": 0.0225, "volume": 196288.0}, {"date": "2023-09-27", "close": 0.024, "volume": 667060.0}, {"date": "2023-09-28", "close": 0.023, "volume": 312500.0}, {"date": "2023-10-02", "close": 0.023, "volume": 683926.0}, {"date": "2023-10-03", "close": 0.022, "volume": 350000.0}, {"date": "2023-10-04", "close": 0.022, "volume": 100130.0}, {"date": "2023-10-05", "close": 0.022, "volume": 4364.0}, {"date": "2023-10-09", "close": 0.023, "volume": 21782.0}, {"date": "2023-10-10", "close": 0.022, "volume": 1008628.0}, {"date": "2023-10-11", "close": 0.022, "volume": 4761.0}, {"date": "2023-10-12", "close": 0.022, "volume": 600000.0}, {"date": "2023-10-13", "close": 0.022, "volume": 272727.0}, {"date": "2023-10-16", "close": 0.022, "volume": 1003268.0}, {"date": "2023-10-17", "close": 0.022, "volume": 172322.0}, {"date": "2023-10-19", "close": 0.022, "volume": 455525.0}, {"date": "2023-10-20", "close": 0.022, "volume": 5616062.0}, {"date": "2023-10-23", "close": 0.021, "volume": 78864.0}, {"date": "2023-10-24", "close": 0.021, "volume": 50.0}, {"date": "2023-10-25", "close": 0.022, "volume": 235000.0}, {"date": "2023-10-26", "close": 0.024, "volume": 4187559.0}, {"date": "2023-10-27", "close": 0.023, "volume": 665664.0}, {"date": "2023-10-30", "close": 0.024, "volume": 1095178.0}, {"date": "2023-10-31", "close": 0.024, "volume": 482.0}, {"date": "2023-11-01", "close": 0.024, "volume": 4586.0}, {"date": "2023-11-02", "close": 0.023, "volume": 1135302.0}, {"date": "2023-11-03", "close": 0.023, "volume": 193205.0}, {"date": "2023-11-06", "close": 0.024, "volume": 47055.0}, {"date": "2023-11-07", "close": 0.023, "volume": 6090.0}, {"date": "2023-11-08", "close": 0.0225, "volume": 104338.0}, {"date": "2023-11-10", "close": 0.022, "volume": 262000.0}, {"date": "2023-11-15", "close": 0.022, "volume": 353161.0}, {"date": "2023-11-16", "close": 0.022, "volume": 146256.0}, {"date": "2023-11-17", "close": 0.022, "volume": 480000.0}, {"date": "2023-11-20", "close": 0.022, "volume": 8255679.0}, {"date": "2023-11-21", "close": 0.022, "volume": 1919679.0}, {"date": "2023-11-22", "close": 0.022, "volume": 417567.0}, {"date": "2023-11-23", "close": 0.021, "volume": 18714132.0}, {"date": "2023-11-24", "close": 0.023, "volume": 1000000.0}, {"date": "2023-11-27", "close": 0.022, "volume": 100000.0}, {"date": "2023-11-28", "close": 0.022, "volume": 1093178.0}, {"date": "2023-11-29", "close": 0.021, "volume": 12027.0}, {"date": "2023-11-30", "close": 0.022, "volume": 23000.0}, {"date": "2023-12-01", "close": 0.021, "volume": 1001000.0}, {"date": "2023-12-04", "close": 0.021, "volume": 480000.0}, {"date": "2023-12-06", "close": 0.021, "volume": 529198.0}, {"date": "2023-12-07", "close": 0.0215, "volume": 90227.0}, {"date": "2023-12-11", "close": 0.022, "volume": 230200.0}, {"date": "2023-12-13", "close": 0.021, "volume": 76596.0}, {"date": "2023-12-15", "close": 0.021, "volume": 5130126.0}, {"date": "2023-12-18", "close": 0.021, "volume": 8665364.0}, {"date": "2023-12-19", "close": 0.021, "volume": 86900.0}, {"date": "2023-12-20", "close": 0.021, "volume": 3874328.0}, {"date": "2023-12-21", "close": 0.021, "volume": 6101502.0}, {"date": "2023-12-22", "close": 0.021, "volume": 650000.0}, {"date": "2023-12-28", "close": 0.021, "volume": 512829.0}, {"date": "2024-01-02", "close": 0.021, "volume": 99826.0}, {"date": "2024-01-08", "close": 0.021, "volume": 30000.0}, {"date": "2024-01-09", "close": 0.021, "volume": 570000.0}, {"date": "2024-01-10", "close": 0.021, "volume": 156000.0}, {"date": "2024-01-11", "close": 0.021, "volume": 23810.0}, {"date": "2024-01-12", "close": 0.021, "volume": 2000000.0}, {"date": "2024-01-15", "close": 0.02, "volume": 66310.0}, {"date": "2024-01-17", "close": 0.021, "volume": 687547.0}, {"date": "2024-01-18", "close": 0.0205, "volume": 270000.0}, {"date": "2024-01-19", "close": 0.021, "volume": 875680.0}, {"date": "2024-01-23", "close": 0.02, "volume": 957317.0}, {"date": "2024-01-24", "close": 0.02, "volume": 5715.0}, {"date": "2024-01-25", "close": 0.02, "volume": 1029940.0}, {"date": "2024-01-29", "close": 0.02, "volume": 442011.0}, {"date": "2024-01-30", "close": 0.02, "volume": 1199446.0}, {"date": "2024-01-31", "close": 0.02, "volume": 100000.0}, {"date": "2024-02-01", "close": 0.021, "volume": 2949391.0}, {"date": "2024-02-02", "close": 0.02, "volume": 71345.0}, {"date": "2024-02-05", "close": 0.021, "volume": 96395.0}, {"date": "2024-02-06", "close": 0.02, "volume": 143069.0}, {"date": "2024-02-08", "close": 0.02, "volume": 810143.0}, {"date": "2024-02-09", "close": 0.021, "volume": 6355427.0}, {"date": "2024-02-12", "close": 0.022, "volume": 194838.0}, {"date": "2024-02-13", "close": 0.021, "volume": 216137.0}, {"date": "2024-02-14", "close": 0.021, "volume": 475000.0}, {"date": "2024-02-16", "close": 0.021, "volume": 821692.0}, {"date": "2024-02-19", "close": 0.022, "volume": 398000.0}, {"date": "2024-02-20", "close": 0.024, "volume": 2082977.0}, {"date": "2024-02-21", "close": 0.023, "volume": 138821.0}, {"date": "2024-02-22", "close": 0.023, "volume": 1062871.0}, {"date": "2024-02-23", "close": 0.024, "volume": 1053387.0}, {"date": "2024-02-26", "close": 0.025, "volume": 61500.0}, {"date": "2024-02-27", "close": 0.025, "volume": 196000.0}, {"date": "2024-02-28", "close": 0.026, "volume": 1722000.0}, {"date": "2024-02-29", "close": 0.026, "volume": 310307.0}, {"date": "2024-03-01", "close": 0.027, "volume": 280704.0}, {"date": "2024-03-04", "close": 0.028, "volume": 4452004.0}, {"date": "2024-03-05", "close": 0.028, "volume": 2555187.0}, {"date": "2024-03-06", "close": 0.028, "volume": 415714.0}, {"date": "2024-03-07", "close": 0.025, "volume": 1391135.0}, {"date": "2024-03-08", "close": 0.026, "volume": 394229.0}, {"date": "2024-03-11", "close": 0.026, "volume": 92835.0}, {"date": "2024-03-12", "close": 0.027, "volume": 166660.0}, {"date": "2024-03-13", "close": 0.028, "volume": 100000.0}, {"date": "2024-03-14", "close": 0.027, "volume": 431196.0}, {"date": "2024-03-15", "close": 0.027, "volume": 459583.0}, {"date": "2024-03-18", "close": 0.026, "volume": 1271923.0}, {"date": "2024-03-19", "close": 0.026, "volume": 85444.0}, {"date": "2024-03-21", "close": 0.026, "volume": 13525.0}, {"date": "2024-03-22", "close": 0.026, "volume": 1177847.0}, {"date": "2024-03-25", "close": 0.026, "volume": 87590.0}, {"date": "2024-03-26", "close": 0.026, "volume": 68994.0}, {"date": "2024-03-27", "close": 0.027, "volume": 219.0}, {"date": "2024-03-28", "close": 0.027, "volume": 34.0}, {"date": "2024-04-02", "close": 0.026, "volume": 172873.0}, {"date": "2024-04-04", "close": 0.027, "volume": 1771781.0}, {"date": "2024-04-05", "close": 0.027, "volume": 316784.0}, {"date": "2024-04-08", "close": 0.028, "volume": 420147.0}, {"date": "2024-04-09", "close": 0.029, "volume": 1991065.0}, {"date": "2024-04-10", "close": 0.029, "volume": 578687.0}, {"date": "2024-04-12", "close": 0.028, "volume": 775470.0}, {"date": "2024-04-15", "close": 0.028, "volume": 672589.0}, {"date": "2024-04-16", "close": 0.028, "volume": 4564317.0}, {"date": "2024-04-17", "close": 0.028, "volume": 827148.0}, {"date": "2024-04-18", "close": 0.029, "volume": 118431.0}, {"date": "2024-04-19", "close": 0.027, "volume": 294054.0}, {"date": "2024-04-22", "close": 0.027, "volume": 654201.0}, {"date": "2024-04-23", "close": 0.027, "volume": 21173.0}, {"date": "2024-04-24", "close": 0.027, "volume": 3959.0}, {"date": "2024-04-26", "close": 0.027, "volume": 94878.0}, {"date": "2024-04-29", "close": 0.028, "volume": 359000.0}, {"date": "2024-04-30", "close": 0.029, "volume": 640000.0}, {"date": "2024-05-02", "close": 0.029, "volume": 55475.0}, {"date": "2024-05-03", "close": 0.03, "volume": 171368.0}, {"date": "2024-05-06", "close": 0.031, "volume": 1547167.0}, {"date": "2024-05-07", "close": 0.031, "volume": 317055.0}, {"date": "2024-05-08", "close": 0.031, "volume": 677693.0}, {"date": "2024-05-10", "close": 0.031, "volume": 998858.0}, {"date": "2024-05-13", "close": 0.031, "volume": 74516.0}, {"date": "2024-05-14", "close": 0.028, "volume": 410191.0}, {"date": "2024-05-15", "close": 0.03, "volume": 401484.0}, {"date": "2024-05-16", "close": 0.03, "volume": 156821.0}, {"date": "2024-05-17", "close": 0.0295, "volume": 50000.0}, {"date": "2024-05-20", "close": 0.028, "volume": 2155466.0}, {"date": "2024-05-21", "close": 0.027, "volume": 1182061.0}, {"date": "2024-05-22", "close": 0.029, "volume": 1202224.0}, {"date": "2024-05-23", "close": 0.029, "volume": 354827.0}, {"date": "2024-05-24", "close": 0.03, "volume": 395011.0}, {"date": "2024-05-27", "close": 0.03, "volume": 4016.0}, {"date": "2024-05-28", "close": 0.03, "volume": 248499.0}, {"date": "2024-05-29", "close": 0.031, "volume": 407503.0}, {"date": "2024-05-30", "close": 0.028, "volume": 597300.0}, {"date": "2024-05-31", "close": 0.031, "volume": 74272.0}, {"date": "2024-06-03", "close": 0.032, "volume": 2878506.0}, {"date": "2024-06-04", "close": 0.03, "volume": 947560.0}, {"date": "2024-06-05", "close": 0.03, "volume": 394850.0}, {"date": "2024-06-06", "close": 0.03, "volume": 25000.0}, {"date": "2024-06-07", "close": 0.03, "volume": 42105.0}, {"date": "2024-06-11", "close": 0.03, "volume": 1015151.0}, {"date": "2024-06-12", "close": 0.03, "volume": 248663.0}, {"date": "2024-06-13", "close": 0.03, "volume": 135555.0}, {"date": "2024-06-14", "close": 0.029, "volume": 1150924.0}, {"date": "2024-06-17", "close": 0.027, "volume": 18339524.0}, {"date": "2024-06-18", "close": 0.028, "volume": 3230877.0}, {"date": "2024-06-19", "close": 0.028, "volume": 6599912.0}, {"date": "2024-06-20", "close": 0.026, "volume": 8001630.0}, {"date": "2024-06-21", "close": 0.028, "volume": 1635006.0}, {"date": "2024-06-24", "close": 0.027, "volume": 654387.0}, {"date": "2024-06-25", "close": 0.028, "volume": 2591544.0}, {"date": "2024-06-26", "close": 0.029, "volume": 631413.0}, {"date": "2024-06-27", "close": 0.028, "volume": 1372518.0}, {"date": "2024-06-28", "close": 0.028, "volume": 735438.0}, {"date": "2024-07-01", "close": 0.03, "volume": 1647946.0}, {"date": "2024-07-02", "close": 0.03, "volume": 996.0}, {"date": "2024-07-03", "close": 0.03, "volume": 835474.0}, {"date": "2024-07-08", "close": 0.03, "volume": 1259128.0}, {"date": "2024-07-09", "close": 0.03, "volume": 501673.0}, {"date": "2024-07-10", "close": 0.029, "volume": 46000.0}, {"date": "2024-07-11", "close": 0.03, "volume": 747363.0}, {"date": "2024-07-12", "close": 0.03, "volume": 630000.0}, {"date": "2024-07-15", "close": 0.03, "volume": 2646391.0}, {"date": "2024-07-16", "close": 0.029, "volume": 1381103.0}, {"date": "2024-07-17", "close": 0.028, "volume": 2029500.0}, {"date": "2024-07-18", "close": 0.028, "volume": 774422.0}, {"date": "2024-07-19", "close": 0.028, "volume": 8556957.0}, {"date": "2024-07-22", "close": 0.028, "volume": 1482921.0}, {"date": "2024-07-23", "close": 0.028, "volume": 162000.0}, {"date": "2024-07-24", "close": 0.0285, "volume": 100000.0}, {"date": "2024-07-25", "close": 0.029, "volume": 352310.0}, {"date": "2024-07-26", "close": 0.029, "volume": 1034482.0}, {"date": "2024-07-30", "close": 0.029, "volume": 170.0}, {"date": "2024-07-31", "close": 0.029, "volume": 3475079.0}, {"date": "2024-08-01", "close": 0.028, "volume": 5202793.0}, {"date": "2024-08-02", "close": 0.028, "volume": 1428318.0}, {"date": "2024-08-05", "close": 0.028, "volume": 131410.0}, {"date": "2024-08-06", "close": 0.028, "volume": 369962.0}, {"date": "2024-08-07", "close": 0.028, "volume": 350320.0}, {"date": "2024-08-08", "close": 0.027, "volume": 300000.0}, {"date": "2024-08-09", "close": 0.028, "volume": 31275.0}, {"date": "2024-08-12", "close": 0.027, "volume": 284725.0}, {"date": "2024-08-13", "close": 0.028, "volume": 29892.0}, {"date": "2024-08-14", "close": 0.0275, "volume": 1174678.0}, {"date": "2024-08-15", "close": 0.028, "volume": 2921978.0}, {"date": "2024-08-16", "close": 0.03, "volume": 1024018.0}, {"date": "2024-08-19", "close": 0.029, "volume": 567411.0}, {"date": "2024-08-20", "close": 0.029, "volume": 108105.0}, {"date": "2024-08-22", "close": 0.03, "volume": 1524.0}, {"date": "2024-08-23", "close": 0.03, "volume": 332997.0}, {"date": "2024-08-26", "close": 0.029, "volume": 451583.0}, {"date": "2024-08-27", "close": 0.03, "volume": 50000.0}, {"date": "2024-08-28", "close": 0.029, "volume": 1310606.0}, {"date": "2024-08-30", "close": 0.028, "volume": 852651.0}, {"date": "2024-09-02", "close": 0.027, "volume": 283218.0}, {"date": "2024-09-03", "close": 0.027, "volume": 35652343.0}, {"date": "2024-09-04", "close": 0.028, "volume": 524193.0}, {"date": "2024-09-05", "close": 0.028, "volume": 1241837.0}, {"date": "2024-09-10", "close": 0.028, "volume": 447967.0}, {"date": "2024-09-12", "close": 0.028, "volume": 222857.0}, {"date": "2024-09-16", "close": 0.029, "volume": 494446.0}, {"date": "2024-09-17", "close": 0.029, "volume": 459769.0}, {"date": "2024-09-18", "close": 0.0285, "volume": 217568.0}, {"date": "2024-09-19", "close": 0.029, "volume": 1110310.0}, {"date": "2024-09-20", "close": 0.027, "volume": 137936.0}, {"date": "2024-09-23", "close": 0.029, "volume": 350748.0}, {"date": "2024-09-24", "close": 0.027, "volume": 356172.0}, {"date": "2024-09-26", "close": 0.027, "volume": 79999.0}, {"date": "2024-09-27", "close": 0.027, "volume": 933298.0}, {"date": "2024-09-30", "close": 0.027, "volume": 1742578.0}, {"date": "2024-10-01", "close": 0.027, "volume": 2433476.0}, {"date": "2024-10-04", "close": 0.027, "volume": 288229.0}, {"date": "2024-10-07", "close": 0.027, "volume": 208968.0}, {"date": "2024-10-10", "close": 0.028, "volume": 728964.0}, {"date": "2024-10-11", "close": 0.029, "volume": 225967.0}, {"date": "2024-10-14", "close": 0.027, "volume": 1309823.0}, {"date": "2024-10-15", "close": 0.028, "volume": 400000.0}, {"date": "2024-10-16", "close": 0.028, "volume": 231153.0}, {"date": "2024-10-17", "close": 0.028, "volume": 48951.0}, {"date": "2024-10-18", "close": 0.028, "volume": 431452.0}, {"date": "2024-10-21", "close": 0.027, "volume": 2905906.0}, {"date": "2024-10-22", "close": 0.027, "volume": 306000.0}, {"date": "2024-10-23", "close": 0.027, "volume": 110000.0}, {"date": "2024-10-24", "close": 0.027, "volume": 261428.0}, {"date": "2024-10-25", "close": 0.027, "volume": 103571.0}, {"date": "2024-10-28", "close": 0.027, "volume": 100000.0}, {"date": "2024-10-29", "close": 0.026, "volume": 267000.0}, {"date": "2024-10-30", "close": 0.027, "volume": 71416.0}, {"date": "2024-10-31", "close": 0.026, "volume": 494251.0}, {"date": "2024-11-01", "close": 0.026, "volume": 140000.0}, {"date": "2024-11-04", "close": 0.026, "volume": 113942.0}, {"date": "2024-11-05", "close": 0.027, "volume": 479002.0}, {"date": "2024-11-06", "close": 0.026, "volume": 160677.0}, {"date": "2024-11-07", "close": 0.026, "volume": 950543.0}, {"date": "2024-11-08", "close": 0.027, "volume": 309380.0}, {"date": "2024-11-11", "close": 0.0265, "volume": 153600.0}, {"date": "2024-11-12", "close": 0.026, "volume": 301800.0}, {"date": "2024-11-13", "close": 0.0265, "volume": 70200.0}, {"date": "2024-11-15", "close": 0.027, "volume": 5260.0}, {"date": "2024-11-18", "close": 0.027, "volume": 691472.0}, {"date": "2024-11-19", "close": 0.027, "volume": 16470.0}, {"date": "2024-11-20", "close": 0.027, "volume": 295000.0}, {"date": "2024-11-21", "close": 0.026, "volume": 474211.0}, {"date": "2024-11-22", "close": 0.027, "volume": 218520.0}, {"date": "2024-11-25", "close": 0.026, "volume": 2371369.0}, {"date": "2024-11-26", "close": 0.026, "volume": 2376433.0}, {"date": "2024-11-27", "close": 0.026, "volume": 4566448.0}, {"date": "2024-11-28", "close": 0.026, "volume": 1974121.0}, {"date": "2024-11-29", "close": 0.026, "volume": 301784.0}, {"date": "2024-12-02", "close": 0.0265, "volume": 1323943.0}, {"date": "2024-12-03", "close": 0.026, "volume": 19830.0}, {"date": "2024-12-05", "close": 0.026, "volume": 1385700.0}, {"date": "2024-12-09", "close": 0.027, "volume": 2532074.0}, {"date": "2024-12-10", "close": 0.027, "volume": 75000.0}, {"date": "2024-12-13", "close": 0.026, "volume": 11958.0}, {"date": "2024-12-16", "close": 0.026, "volume": 800000.0}, {"date": "2024-12-17", "close": 0.026, "volume": 795000.0}, {"date": "2024-12-18", "close": 0.026, "volume": 400000.0}, {"date": "2024-12-19", "close": 0.026, "volume": 653315.0}, {"date": "2024-12-20", "close": 0.025, "volume": 2728725.0}, {"date": "2024-12-23", "close": 0.026, "volume": 1734252.0}, {"date": "2024-12-27", "close": 0.026, "volume": 431257.0}, {"date": "2024-12-30", "close": 0.027, "volume": 194863.0}, {"date": "2024-12-31", "close": 0.026, "volume": 150000.0}, {"date": "2025-01-02", "close": 0.026, "volume": 50000.0}, {"date": "2025-01-03", "close": 0.026, "volume": 3571.0}, {"date": "2025-01-06", "close": 0.026, "volume": 1320.0}, {"date": "2025-01-07", "close": 0.0265, "volume": 100000.0}, {"date": "2025-01-08", "close": 0.027, "volume": 100000.0}, {"date": "2025-01-09", "close": 0.026, "volume": 4005409.0}, {"date": "2025-01-13", "close": 0.026, "volume": 386758.0}, {"date": "2025-01-14", "close": 0.026, "volume": 434143.0}, {"date": "2025-01-16", "close": 0.027, "volume": 1829576.0}, {"date": "2025-01-17", "close": 0.028, "volume": 531088.0}, {"date": "2025-01-20", "close": 0.028, "volume": 475324.0}, {"date": "2025-01-21", "close": 0.027, "volume": 17300.0}, {"date": "2025-01-22", "close": 0.028, "volume": 250000.0}, {"date": "2025-01-23", "close": 0.026, "volume": 606257.0}, {"date": "2025-01-24", "close": 0.027, "volume": 303031.0}, {"date": "2025-01-28", "close": 0.028, "volume": 2717996.0}, {"date": "2025-01-29", "close": 0.028, "volume": 636520.0}, {"date": "2025-01-30", "close": 0.029, "volume": 476000.0}, {"date": "2025-01-31", "close": 0.028, "volume": 787855.0}, {"date": "2025-02-03", "close": 0.028, "volume": 2545644.0}, {"date": "2025-02-04", "close": 0.029, "volume": 698799.0}, {"date": "2025-02-05", "close": 0.032, "volume": 7432302.0}, {"date": "2025-02-06", "close": 0.032, "volume": 1128083.0}, {"date": "2025-02-07", "close": 0.03, "volume": 16820394.0}, {"date": "2025-02-10", "close": 0.031, "volume": 751570.0}, {"date": "2025-02-11", "close": 0.03, "volume": 438959.0}, {"date": "2025-02-12", "close": 0.03, "volume": 9043760.0}, {"date": "2025-02-13", "close": 0.03, "volume": 11000.0}, {"date": "2025-02-14", "close": 0.03, "volume": 1005650.0}, {"date": "2025-02-17", "close": 0.03, "volume": 949512.0}, {"date": "2025-02-18", "close": 0.029, "volume": 65599.0}, {"date": "2025-02-19", "close": 0.029, "volume": 266964.0}, {"date": "2025-02-20", "close": 0.028, "volume": 116666.0}, {"date": "2025-02-21", "close": 0.028, "volume": 522334.0}, {"date": "2025-02-24", "close": 0.028, "volume": 100000.0}, {"date": "2025-02-25", "close": 0.029, "volume": 39999.0}, {"date": "2025-02-26", "close": 0.029, "volume": 584500.0}, {"date": "2025-02-27", "close": 0.03, "volume": 204353.0}, {"date": "2025-02-28", "close": 0.029, "volume": 204919.0}, {"date": "2025-03-03", "close": 0.03, "volume": 2185514.0}, {"date": "2025-03-04", "close": 0.029, "volume": 18233.0}, {"date": "2025-03-05", "close": 0.028, "volume": 867445.0}, {"date": "2025-03-06", "close": 0.0295, "volume": 134092.0}, {"date": "2025-03-07", "close": 0.03, "volume": 3022934.0}, {"date": "2025-03-10", "close": 0.03, "volume": 3241001.0}, {"date": "2025-03-11", "close": 0.028, "volume": 1888276.0}, {"date": "2025-03-12", "close": 0.03, "volume": 2355125.0}, {"date": "2025-03-13", "close": 0.03, "volume": 1156496.0}, {"date": "2025-03-14", "close": 0.03, "volume": 255001.0}, {"date": "2025-03-17", "close": 0.029, "volume": 515919.0}, {"date": "2025-03-19", "close": 0.029, "volume": 180211.0}, {"date": "2025-03-20", "close": 0.029, "volume": 66452.0}, {"date": "2025-03-21", "close": 0.0295, "volume": 19002.0}, {"date": "2025-03-24", "close": 0.0295, "volume": 16669.0}, {"date": "2025-03-25", "close": 0.0295, "volume": 500002.0}, {"date": "2025-03-26", "close": 0.028, "volume": 5369023.0}, {"date": "2025-03-27", "close": 0.029, "volume": 55466.0}, {"date": "2025-03-28", "close": 0.0305, "volume": 1848486.0}, {"date": "2025-03-31", "close": 0.03, "volume": 536225.0}, {"date": "2025-04-01", "close": 0.03, "volume": 113569.0}, {"date": "2025-04-02", "close": 0.03, "volume": 20002.0}, {"date": "2025-04-03", "close": 0.0285, "volume": 411631.0}, {"date": "2025-04-04", "close": 0.028, "volume": 1912188.0}, {"date": "2025-04-07", "close": 0.025, "volume": 4607393.0}, {"date": "2025-04-08", "close": 0.027, "volume": 315000.0}, {"date": "2025-04-09", "close": 0.026, "volume": 163720.0}, {"date": "2025-04-10", "close": 0.027, "volume": 283068.0}, {"date": "2025-04-11", "close": 0.026, "volume": 141932.0}, {"date": "2025-04-14", "close": 0.027, "volume": 100000.0}, {"date": "2025-04-16", "close": 0.028, "volume": 65000.0}, {"date": "2025-04-17", "close": 0.027, "volume": 195464.0}, {"date": "2025-04-22", "close": 0.024, "volume": 5527040.0}, {"date": "2025-04-23", "close": 0.027, "volume": 222680.0}, {"date": "2025-04-24", "close": 0.028, "volume": 728064.0}, {"date": "2025-04-28", "close": 0.028, "volume": 32001.0}, {"date": "2025-04-29", "close": 0.025, "volume": 1470557.0}, {"date": "2025-04-30", "close": 0.027, "volume": 4046.0}, {"date": "2025-05-01", "close": 0.027, "volume": 260000.0}, {"date": "2025-05-02", "close": 0.027, "volume": 5000.0}, {"date": "2025-05-05", "close": 0.026, "volume": 268164.0}, {"date": "2025-05-06", "close": 0.026, "volume": 2500.0}, {"date": "2025-05-07", "close": 0.026, "volume": 200000.0}, {"date": "2025-05-09", "close": 0.026, "volume": 2013007.0}, {"date": "2025-05-12", "close": 0.027, "volume": 155315.0}, {"date": "2025-05-13", "close": 0.026, "volume": 345184.0}, {"date": "2025-05-14", "close": 0.025, "volume": 4047716.0}, {"date": "2025-05-15", "close": 0.026, "volume": 398000.0}, {"date": "2025-05-16", "close": 0.027, "volume": 208314.0}, {"date": "2025-05-19", "close": 0.026, "volume": 138737.0}, {"date": "2025-05-20", "close": 0.027, "volume": 194404.0}, {"date": "2025-05-21", "close": 0.027, "volume": 27777.0}, {"date": "2025-05-22", "close": 0.027, "volume": 64000.0}, {"date": "2025-05-23", "close": 0.026, "volume": 72612.0}, {"date": "2025-05-26", "close": 0.025, "volume": 628907.0}, {"date": "2025-05-28", "close": 0.025, "volume": 2021408.0}, {"date": "2025-05-30", "close": 0.026, "volume": 1100000.0}, {"date": "2025-06-02", "close": 0.025, "volume": 1372000.0}, {"date": "2025-06-03", "close": 0.026, "volume": 300000.0}, {"date": "2025-06-05", "close": 0.026, "volume": 1400000.0}, {"date": "2025-06-10", "close": 0.025, "volume": 680694.0}, {"date": "2025-06-11", "close": 0.026, "volume": 753153.0}, {"date": "2025-06-12", "close": 0.025, "volume": 619887.0}, {"date": "2025-06-13", "close": 0.025, "volume": 966847.0}, {"date": "2025-06-16", "close": 0.025, "volume": 1018276.0}, {"date": "2025-06-17", "close": 0.025, "volume": 285000.0}, {"date": "2025-06-18", "close": 0.025, "volume": 200000.0}, {"date": "2025-06-19", "close": 0.025, "volume": 2298.0}, {"date": "2025-06-20", "close": 0.025, "volume": 167950.0}, {"date": "2025-06-23", "close": 0.025, "volume": 6009536.0}, {"date": "2025-06-24", "close": 0.025, "volume": 305831.0}, {"date": "2025-06-25", "close": 0.025, "volume": 976000.0}, {"date": "2025-06-27", "close": 0.026, "volume": 139619.0}, {"date": "2025-06-30", "close": 0.025, "volume": 1099503.0}, {"date": "2025-07-01", "close": 0.025, "volume": 150000.0}, {"date": "2025-07-02", "close": 0.026, "volume": 6846.0}, {"date": "2025-07-03", "close": 0.026, "volume": 1661476.0}, {"date": "2025-07-04", "close": 0.026, "volume": 26000.0}, {"date": "2025-07-07", "close": 0.027, "volume": 1196530.0}, {"date": "2025-07-08", "close": 0.028, "volume": 385575.0}, {"date": "2025-07-09", "close": 0.027, "volume": 76925.0}, {"date": "2025-07-11", "close": 0.026, "volume": 28613.0}, {"date": "2025-07-15", "close": 0.027, "volume": 744580.0}, {"date": "2025-07-16", "close": 0.025, "volume": 2371000.0}, {"date": "2025-07-17", "close": 0.026, "volume": 400000.0}, {"date": "2025-07-18", "close": 0.027, "volume": 1332146.0}, {"date": "2025-07-21", "close": 0.027, "volume": 666385.0}, {"date": "2025-07-24", "close": 0.026, "volume": 12961.0}, {"date": "2025-07-25", "close": 0.026, "volume": 465437.0}, {"date": "2025-07-28", "close": 0.026, "volume": 220005.0}, {"date": "2025-07-29", "close": 0.027, "volume": 40000.0}, {"date": "2025-07-31", "close": 0.026, "volume": 41600.0}, {"date": "2025-08-04", "close": 0.027, "volume": 989870.0}, {"date": "2025-08-05", "close": 0.027, "volume": 117181.0}, {"date": "2025-08-06", "close": 0.027, "volume": 1077472.0}, {"date": "2025-08-08", "close": 0.027, "volume": 1443257.0}, {"date": "2025-08-11", "close": 0.027, "volume": 8569.0}, {"date": "2025-08-12", "close": 0.026, "volume": 264500.0}, {"date": "2025-08-14", "close": 0.026, "volume": 105000.0}, {"date": "2025-08-19", "close": 0.027, "volume": 177112.0}, {"date": "2025-08-22", "close": 0.027, "volume": 175000.0}, {"date": "2025-08-25", "close": 0.027, "volume": 699929.0}, {"date": "2025-08-28", "close": 0.026, "volume": 1074074.0}, {"date": "2025-09-01", "close": 0.026, "volume": 133303.0}, {"date": "2025-09-02", "close": 0.026, "volume": 50000.0}, {"date": "2025-09-03", "close": 0.026, "volume": 86847.0}, {"date": "2025-09-04", "close": 0.027, "volume": 2682722.0}, {"date": "2025-09-05", "close": 0.027, "volume": 135000.0}, {"date": "2025-09-08", "close": 0.026, "volume": 1185423.0}, {"date": "2025-09-09", "close": 0.026, "volume": 127695.0}, {"date": "2025-09-10", "close": 0.0265, "volume": 792176.0}, {"date": "2025-09-11", "close": 0.026, "volume": 2243.0}, {"date": "2025-09-12", "close": 0.026, "volume": 361928.0}, {"date": "2025-09-15", "close": 0.0265, "volume": 801000.0}, {"date": "2025-09-16", "close": 0.027, "volume": 673453.0}, {"date": "2025-09-17", "close": 0.027, "volume": 1743039.0}, {"date": "2025-09-18", "close": 0.026, "volume": 701043.0}, {"date": "2025-09-19", "close": 0.0265, "volume": 38253.0}, {"date": "2025-09-22", "close": 0.027, "volume": 3703.0}, {"date": "2025-09-23", "close": 0.026, "volume": 885370.0}, {"date": "2025-09-24", "close": 0.026, "volume": 663692.0}, {"date": "2025-09-25", "close": 0.026, "volume": 371500.0}, {"date": "2025-09-29", "close": 0.026, "volume": 39085.0}, {"date": "2025-09-30", "close": 0.026, "volume": 325000.0}, {"date": "2025-10-01", "close": 0.026, "volume": 132909.0}, {"date": "2025-10-02", "close": 0.026, "volume": 354212.0}, {"date": "2025-10-03", "close": 0.026, "volume": 2895455.0}, {"date": "2025-10-06", "close": 0.027, "volume": 952000.0}, {"date": "2025-10-07", "close": 0.027, "volume": 51297.0}, {"date": "2025-10-08", "close": 0.026, "volume": 2992507.0}, {"date": "2025-10-09", "close": 0.026, "volume": 443520.0}, {"date": "2025-10-10", "close": 0.027, "volume": 204606.0}, {"date": "2025-10-13", "close": 0.026, "volume": 3679279.0}, {"date": "2025-10-14", "close": 0.027, "volume": 50800.0}, {"date": "2025-10-15", "close": 0.026, "volume": 1375944.0}, {"date": "2025-10-16", "close": 0.0265, "volume": 2433755.0}, {"date": "2025-10-17", "close": 0.026, "volume": 1811785.0}, {"date": "2025-10-20", "close": 0.026, "volume": 18518.0}, {"date": "2025-10-21", "close": 0.027, "volume": 1556283.0}, {"date": "2025-10-22", "close": 0.0265, "volume": 45925.0}, {"date": "2025-10-23", "close": 0.026, "volume": 1795001.0}, {"date": "2025-10-24", "close": 0.026, "volume": 1187438.0}, {"date": "2025-10-27", "close": 0.027, "volume": 19000.0}, {"date": "2025-10-29", "close": 0.026, "volume": 345000.0}, {"date": "2025-10-30", "close": 0.026, "volume": 182300.0}, {"date": "2025-10-31", "close": 0.027, "volume": 185185.0}, {"date": "2025-11-04", "close": 0.028, "volume": 675432.0}, {"date": "2025-11-06", "close": 0.026, "volume": 1259468.0}, {"date": "2025-11-07", "close": 0.026, "volume": 16111.0}, {"date": "2025-11-10", "close": 0.026, "volume": 370000.0}, {"date": "2025-11-12", "close": 0.0265, "volume": 2292252.0}, {"date": "2025-11-13", "close": 0.026, "volume": 20000.0}, {"date": "2025-11-14", "close": 0.026, "volume": 130000.0}, {"date": "2025-11-17", "close": 0.027, "volume": 542863.0}, {"date": "2025-11-18", "close": 0.026, "volume": 350000.0}, {"date": "2025-11-19", "close": 0.026, "volume": 152676.0}, {"date": "2025-11-20", "close": 0.026, "volume": 209632.0}, {"date": "2025-11-21", "close": 0.026, "volume": 210991.0}, {"date": "2025-11-24", "close": 0.0265, "volume": 82407.0}, {"date": "2025-11-25", "close": 0.026, "volume": 937953.0}, {"date": "2025-11-26", "close": 0.026, "volume": 120000.0}, {"date": "2025-11-27", "close": 0.0265, "volume": 123845.0}, {"date": "2025-11-28", "close": 0.0265, "volume": 433582.0}, {"date": "2025-12-01", "close": 0.026, "volume": 1294448.0}, {"date": "2025-12-02", "close": 0.027, "volume": 268884.0}, {"date": "2025-12-03", "close": 0.026, "volume": 80000.0}, {"date": "2025-12-04", "close": 0.026, "volume": 497141.0}, {"date": "2025-12-05", "close": 0.027, "volume": 3100.0}, {"date": "2025-12-08", "close": 0.026, "volume": 231616.0}, {"date": "2025-12-09", "close": 0.026, "volume": 215768.0}, {"date": "2025-12-10", "close": 0.026, "volume": 528703.0}, {"date": "2025-12-11", "close": 0.027, "volume": 2000000.0}, {"date": "2025-12-12", "close": 0.026, "volume": 3167306.0}, {"date": "2025-12-15", "close": 0.0265, "volume": 59000.0}, {"date": "2025-12-16", "close": 0.027, "volume": 315096.0}, {"date": "2025-12-22", "close": 0.026, "volume": 19897.0}, {"date": "2025-12-23", "close": 0.026, "volume": 77893.0}, {"date": "2025-12-30", "close": 0.026, "volume": 8970.0}, {"date": "2026-01-05", "close": 0.026, "volume": 770296.0}, {"date": "2026-01-06", "close": 0.026, "volume": 1142281.0}, {"date": "2026-01-07", "close": 0.026, "volume": 102728.0}, {"date": "2026-01-08", "close": 0.026, "volume": 2377400.0}, {"date": "2026-01-09", "close": 0.026, "volume": 171768.0}, {"date": "2026-01-12", "close": 0.026, "volume": 398191.0}, {"date": "2026-01-13", "close": 0.026, "volume": 4499810.0}, {"date": "2026-01-14", "close": 0.026, "volume": 4185413.0}, {"date": "2026-01-15", "close": 0.026, "volume": 16877.0}, {"date": "2026-01-16", "close": 0.026, "volume": 266451.0}, {"date": "2026-01-19", "close": 0.026, "volume": 25056662.0}, {"date": "2026-01-20", "close": 0.027, "volume": 1087910.0}, {"date": "2026-01-21", "close": 0.027, "volume": 77500.0}, {"date": "2026-01-22", "close": 0.027, "volume": 5085352.0}, {"date": "2026-01-23", "close": 0.028, "volume": 221581.0}, {"date": "2026-01-27", "close": 0.026, "volume": 762495.0}, {"date": "2026-01-29", "close": 0.026, "volume": 861490.0}, {"date": "2026-01-30", "close": 0.026, "volume": 203460.0}, {"date": "2026-02-02", "close": 0.025, "volume": 78250.0}, {"date": "2026-02-03", "close": 0.026, "volume": 42427.0}, {"date": "2026-02-04", "close": 0.026, "volume": 1324015.0}, {"date": "2026-02-05", "close": 0.025, "volume": 1050000.0}, {"date": "2026-02-06", "close": 0.025, "volume": 482265.0}, {"date": "2026-02-09", "close": 0.026, "volume": 183600.0}, {"date": "2026-02-10", "close": 0.026, "volume": 2136764.0}, {"date": "2026-02-11", "close": 0.026, "volume": 95782.0}, {"date": "2026-02-12", "close": 0.025, "volume": 1222013.0}, {"date": "2026-02-13", "close": 0.026, "volume": 963927.0}, {"date": "2026-02-16", "close": 0.025, "volume": 95782.0}, {"date": "2026-02-17", "close": 0.025, "volume": 115963.0}, {"date": "2026-02-18", "close": 0.026, "volume": 608898.0}, {"date": "2026-02-19", "close": 0.026, "volume": 755326.0}, {"date": "2026-02-20", "close": 0.027, "volume": 1818.0}, {"date": "2026-02-24", "close": 0.026, "volume": 180000.0}, {"date": "2026-02-25", "close": 0.025, "volume": 138888.0}, {"date": "2026-02-26", "close": 0.025, "volume": 370024.0}, {"date": "2026-02-27", "close": 0.026, "volume": 2195025.0}, {"date": "2026-03-02", "close": 0.025, "volume": 9860914.0}, {"date": "2026-03-03", "close": 0.025, "volume": 20920576.0}, {"date": "2026-03-04", "close": 0.025, "volume": 35700000.0}, {"date": "2026-03-05", "close": 0.025, "volume": 11991818.0}, {"date": "2026-03-06", "close": 0.026, "volume": 1465465.0}, {"date": "2026-03-09", "close": 0.026, "volume": 75500.0}, {"date": "2026-03-10", "close": 0.026, "volume": 838038.0}, {"date": "2026-03-11", "close": 0.027, "volume": 138990.0}, {"date": "2026-03-12", "close": 0.026, "volume": 94645.0}, {"date": "2026-03-13", "close": 0.027, "volume": 1500000.0}, {"date": "2026-03-16", "close": 0.026, "volume": 291908.0}, {"date": "2026-03-17", "close": 0.027, "volume": 844395.0}, {"date": "2026-03-18", "close": 0.027, "volume": 1110706.0}, {"date": "2026-03-19", "close": 0.026, "volume": 119544.0}, {"date": "2026-03-20", "close": 0.026, "volume": 267229.0}, {"date": "2026-03-23", "close": 0.026, "volume": 1573809.0}, {"date": "2026-03-24", "close": 0.026, "volume": 85000.0}, {"date": "2026-03-27", "close": 0.026, "volume": 7439.0}, {"date": "2026-03-30", "close": 0.026, "volume": 33610.0}, {"date": "2026-04-01", "close": 0.025, "volume": 2847859.0}, {"date": "2026-04-07", "close": 0.026, "volume": 254432.0}, {"date": "2026-04-09", "close": 0.026, "volume": 200000.0}, {"date": "2026-04-10", "close": 0.025, "volume": 17584.0}, {"date": "2026-04-13", "close": 0.025, "volume": 344139.0}, {"date": "2026-04-15", "close": 0.025, "volume": 939585.0}, {"date": "2026-04-16", "close": 0.025, "volume": 2212021.0}, {"date": "2026-04-17", "close": 0.025, "volume": 20643.0}, {"date": "2026-04-20", "close": 0.025, "volume": 88557.0}, {"date": "2026-04-21", "close": 0.0245, "volume": 201.0}, {"date": "2026-04-22", "close": 0.025, "volume": 187000.0}, {"date": "2026-04-23", "close": 0.024, "volume": 40015.0}, {"date": "2026-04-27", "close": 0.024, "volume": 2654561.0}, {"date": "2026-04-28", "close": 0.023, "volume": 193205.0}, {"date": "2026-04-30", "close": 0.023, "volume": 11015.0}, {"date": "2026-05-04", "close": 0.025, "volume": 5400.0}, {"date": "2026-05-05", "close": 0.025, "volume": 197.0}, {"date": "2026-05-07", "close": 0.025, "volume": 46640.0}, {"date": "2026-05-08", "close": 0.025, "volume": 2.0}, {"date": "2026-05-11", "close": 0.023, "volume": 2163938.0}, {"date": "2026-05-12", "close": 0.0225, "volume": 742381.0}, {"date": "2026-05-13", "close": 0.023, "volume": 1188810.0}, {"date": "2026-05-15", "close": 0.023, "volume": 175087.0}, {"date": "2026-05-18", "close": 0.022, "volume": 1000000.0}, {"date": "2026-05-20", "close": 0.023, "volume": 120000.0}, {"date": "2026-05-21", "close": 0.023, "volume": 47500.0}, {"date": "2026-05-22", "close": 0.021, "volume": 5490575.0}, {"date": "2026-05-25", "close": 0.022, "volume": 2808814.0}, {"date": "2026-05-26", "close": 0.024, "volume": 939435.0}, {"date": "2026-05-27", "close": 0.024, "volume": 688071.0}, {"date": "2026-05-28", "close": 0.025, "volume": 4965397.0}, {"date": "2026-05-29", "close": 0.024, "volume": 444331.0}, {"date": "2026-06-01", "close": 0.024, "volume": 40949.0}, {"date": "2026-06-02", "close": 0.024, "volume": 130962.0}, {"date": "2026-06-03", "close": 0.024, "volume": 99739.0}, {"date": "2026-06-04", "close": 0.024, "volume": 540734.0}, {"date": "2026-06-05", "close": 0.024, "volume": 100000.0}, {"date": "2026-06-12", "close": 0.024, "volume": 157500.0}, {"date": "2026-06-15", "close": 0.023, "volume": 103801.0}, {"date": "2026-06-16", "close": 0.024, "volume": 56153.0}, {"date": "2026-06-19", "close": 0.024, "volume": 24000.0}, {"date": "2026-06-23", "close": 0.023, "volume": 184139.0}, {"date": "2026-06-24", "close": 0.024, "volume": 41042.0}, {"date": "2026-06-30", "close": 0.023, "volume": 1647022.0}, {"date": "2026-07-01", "close": 0.022, "volume": 94122.0}, {"date": "2026-07-02", "close": 0.023, "volume": 2000000.0}, {"date": "2026-07-08", "close": 0.022, "volume": 1319723.0}, {"date": "2026-07-10", "close": 0.022, "volume": 1052819.0}, {"date": "2026-07-13", "close": 0.022, "volume": 220000.0}, {"date": "2026-07-15", "close": 0.022, "volume": 100000.0}, {"date": "2026-07-16", "close": 0.021, "volume": 19772.0}, {"date": "2026-07-17", "close": 0.022, "volume": 120000.0}, {"date": "2026-07-20", "close": 0.0215, "volume": 3464.0}, {"date": "2026-07-21", "close": 0.022, "volume": 186494.0}, {"date": "2026-07-22", "close": 0.021, "volume": 2600513.0}, {"date": "2026-07-23", "close": 0.023, "volume": 1053733.0}, {"date": "2026-07-24", "close": 0.023, "volume": 2257042.0}, {"date": "2026-07-27", "close": 0.023, "volume": 21739.0}, {"date": "2026-07-29", "close": 0.023, "volume": 1374560.0}, {"date": "2026-07-30", "close": 0.023, "volume": 2354706.0}, {"date": "2026-07-31", "close": 0.023, "volume": 6530.0}, {"date": "2026-08-03", "close": 0.021, "volume": 219250.0}, {"date": "2026-08-04", "close": 0.021, "volume": 62739.0}, {"date": "2026-08-07", "close": 0.021, "volume": 115163.0}, {"date": "2026-08-11", "close": 0.022, "volume": 100000.0}, {"date": "2026-08-12", "close": 0.022, "volume": 77357.0}, {"date": "2026-08-13", "close": 0.021, "volume": 80000.0}, {"date": "2026-08-18", "close": 0.022, "volume": 243380.0}, {"date": "2026-08-19", "close": 0.022, "volume": 6000.0}, {"date": "2026-08-24", "close": 0.021, "volume": 4347.0}, {"date": "2026-08-25", "close": 0.022, "volume": 115437.0}, {"date": "2026-08-27", "close": 0.022, "volume": 33618.0}, {"date": "2026-08-31", "close": 0.022, "volume": 45000.0}, {"date": "2026-09-01", "close": 0.022, "volume": 111500.0}, {"date": "2026-09-02", "close": 0.021, "volume": 302594.0}, {"date": "2026-09-03", "close": 0.022, "volume": 37500.0}, {"date": "2026-09-04", "close": 0.021, "volume": 43828.0}, {"date": "2026-09-07", "close": 0.021, "volume": 99998.0}, {"date": "2026-09-08", "close": 0.021, "volume": 3229.0}, {"date": "2026-09-09", "close": 0.021, "volume": 160499.0}, {"date": "2026-09-14", "close": 0.021, "volume": 1588165.0}, {"date": "2026-09-16", "close": 0.022, "volume": 111000.0}, {"date": "2026-09-18", "close": 0.0215, "volume": 690.0}], "refreshing": true}