{"ticker": "GRV", "overview": {"name": "Greenvale Energy Ltd", "country": "Australia", "industry": "Energy"}, "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": "GRV", "has_prices": true, "as_of": "2026-09-18", "last": 0.026, "prev_close": 0.025, "change": 0.0009999999999999974, "change_pct": 0.0399999999999999, "session_volume": 617880.0, "vwap_5": 0.02514895559854006, "vwap_20": 0.02660118258603319, "vwap_60": 0.029105360968702792, "vwap_250": 0.035081894821521256, "high_52w": 0.049, "low_52w": 0.022, "avg_volume_20": 705859.85, "sessions": 400, "market_cap": {"value": 17204753.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153512", "src": "ASX", "ticker": "GRV", "cik": "", "company": "Greenvale Energy Ltd", "company_raw": "Greenvale Energy 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": "A director files a director's interest notice on GRV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153512", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25367}, {"id": "ASX-03153032", "src": "ASX", "ticker": "GRV", "cik": "", "company": "Greenvale Energy Ltd", "company_raw": "Greenvale Energy 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": "A director files a director's interest notice on GRV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153032", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26807}, {"id": "ASX-03125976", "src": "ASX", "ticker": "GRV", "cik": "", "company": "Greenvale Energy LTD", "company_raw": "Greenvale Energy 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 GRV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125976", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111767}, {"id": "ASX-03125261", "src": "ASX", "ticker": "GRV", "cik": "", "company": "Greenvale Energy LTD", "company_raw": "Greenvale Energy 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 GRV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125261", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "GRV", "effective": "", "evidence": "GRV appeared in the ASX universe as Greenvale Energy Ltd", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.859337"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154412-6A1351992"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151666-6A1350669"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Access Notice to the 2026 Annual General Meeting Documents", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151665-6A1350668"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - NB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149453-6A1349668"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - AC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148973-6A1349470"}], "performance": {"ticker": "GRV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-08", "close": 0.1931365, "volume": 9190.0}, {"date": "1990-08-09", "close": 0.1931365, "volume": 2589.0}, {"date": "1990-08-10", "close": 0.16996012, "volume": 2589.0}, {"date": "1990-08-13", "close": 0.20086196, "volume": 28477.0}, {"date": "1990-08-14", "close": 0.20086196, "volume": 3107.0}, {"date": "1990-08-15", "close": 0.20086196, "volume": null}, {"date": "1990-08-16", "close": 0.20086196, "volume": null}, {"date": "1990-08-17", "close": 0.20086196, "volume": null}, {"date": "1990-08-20", "close": 0.20086196, "volume": null}, {"date": "1990-08-21", "close": 0.20086196, "volume": null}, {"date": "1990-08-22", "close": 0.20086196, "volume": null}, {"date": "1990-08-23", "close": 0.20086196, "volume": null}, {"date": "1990-08-24", "close": 0.1158819, "volume": 24076.0}, {"date": "1990-08-27", "close": 0.1158819, "volume": 5178.0}, {"date": "1990-08-28", "close": 0.1158819, "volume": null}, {"date": "1990-08-29", "close": 0.1158819, "volume": null}, {"date": "1990-08-30", "close": 0.1158819, "volume": null}, {"date": "1990-08-31", "close": 0.1158819, "volume": null}, {"date": "1990-09-03", "close": 0.1158819, "volume": null}, {"date": "1990-09-04", "close": 0.1158819, "volume": null}, {"date": "1990-09-05", "close": 0.1158819, "volume": null}, {"date": "1990-09-06", "close": 0.1158819, "volume": null}, {"date": "1990-09-07", "close": 0.08498006, "volume": 7767.0}, {"date": "1990-09-10", "close": 0.08498006, "volume": null}, {"date": "1990-09-11", "close": 0.08498006, "volume": null}, {"date": "1990-09-12", "close": 0.08498006, "volume": null}, {"date": "1990-09-13", "close": 0.08498006, "volume": null}, {"date": "1990-09-14", "close": 0.08498006, "volume": null}, {"date": "1990-09-17", "close": 0.08498006, "volume": null}, {"date": "1990-09-18", "close": 0.08498006, "volume": null}, {"date": "1990-09-19", "close": 0.10815644, "volume": 7767.0}, {"date": "1990-09-20", "close": 0.10815644, "volume": null}, {"date": "1990-09-21", "close": 0.10815644, "volume": null}, {"date": "1990-09-24", "close": 0.10815644, "volume": 7119.0}, {"date": "1990-09-25", "close": 0.10815644, "volume": 10355.0}, {"date": "1990-09-26", "close": 0.10815644, "volume": null}, {"date": "1990-09-27", "close": 0.10815644, "volume": null}, {"date": "1990-09-28", "close": 0.10815644, "volume": null}, {"date": "1990-10-01", "close": 0.10815644, "volume": null}, {"date": "1990-10-02", "close": 0.10815644, "volume": null}, {"date": "1990-10-03", "close": 0.10815644, "volume": null}, {"date": "1990-10-04", "close": 0.10815644, "volume": null}, {"date": "1990-10-05", "close": 0.10815644, "volume": null}, {"date": "1990-10-08", "close": 0.10815644, "volume": null}, {"date": "1990-10-09", "close": 0.10815644, "volume": null}, {"date": "1990-10-10", "close": 0.10815644, "volume": null}, {"date": "1990-10-11", "close": 0.10815644, "volume": null}, {"date": "1990-10-12", "close": 0.0772546, "volume": 2977.0}, {"date": "1990-10-15", "close": 0.0772546, "volume": 5825.0}, {"date": "1990-10-16", "close": 0.0772546, "volume": null}, {"date": "1990-10-17", "close": 0.0772546, "volume": null}, {"date": "1990-10-18", "close": 0.0772546, "volume": null}, {"date": "1990-10-19", "close": 0.0772546, "volume": null}, {"date": "1990-10-22", "close": 0.0772546, "volume": null}, {"date": "1990-10-23", "close": 0.0772546, "volume": null}, {"date": "1990-10-24", "close": 0.0772546, "volume": null}, {"date": "1990-10-25", "close": 0.0772546, "volume": null}, {"date": "1990-10-26", "close": 0.0772546, "volume": 14239.0}, {"date": "1990-10-29", "close": 0.06180368, "volume": 18122.0}, {"date": "1990-10-30", "close": 0.06180368, "volume": null}, {"date": "1990-10-31", "close": 0.06180368, "volume": null}, {"date": "1990-11-01", "close": 0.06180368, "volume": null}, {"date": "1990-11-02", "close": 0.06180368, "volume": null}, {"date": "1990-11-05", "close": 0.06180368, "volume": null}, {"date": "1990-11-06", "close": 0.06180368, "volume": null}, {"date": "1990-11-07", "close": 0.06180368, "volume": 6472.0}, {"date": "1990-11-08", "close": 0.06180368, "volume": null}, {"date": "1990-11-09", "close": 0.06180368, "volume": null}, {"date": "1990-11-12", "close": 0.06180368, "volume": null}, {"date": "1990-11-13", "close": 0.06180368, "volume": null}, {"date": "1990-11-14", "close": 0.06180368, "volume": null}, {"date": "1990-11-15", "close": 0.06180368, "volume": null}, {"date": "1990-11-16", "close": 0.06180368, "volume": null}, {"date": "1990-11-19", "close": 0.06180368, "volume": null}, {"date": "1990-11-20", "close": 0.06180368, "volume": null}, {"date": "1990-11-21", "close": 0.06180368, "volume": 19287.0}, {"date": "1990-11-22", "close": 0.06180368, "volume": null}, {"date": "1990-11-23", "close": 0.06180368, "volume": null}, {"date": "1990-11-26", "close": 0.06180368, "volume": null}, {"date": "1990-11-27", "close": 0.06180368, "volume": null}, {"date": "1990-11-28", "close": 0.06180368, "volume": null}, {"date": "1990-11-29", "close": 0.06180368, "volume": null}, {"date": "1990-11-30", "close": 0.06180368, "volume": 5178.0}, {"date": "1990-12-03", "close": 0.06180368, "volume": null}, {"date": "1990-12-04", "close": 0.06180368, "volume": null}, {"date": "1990-12-05", "close": 0.06180368, "volume": null}, {"date": "1990-12-06", "close": 0.06180368, "volume": null}, {"date": "1990-12-07", "close": 0.06180368, "volume": null}, {"date": "1990-12-10", "close": 0.06180368, "volume": null}, {"date": "1990-12-11", "close": 0.06180368, "volume": null}, {"date": "1990-12-12", "close": 0.06180368, "volume": null}, {"date": "1990-12-13", "close": 0.06180368, "volume": null}, {"date": "1990-12-14", "close": 0.06180368, "volume": null}, {"date": "1990-12-17", "close": 0.06180368, "volume": null}, {"date": "1990-12-18", "close": 0.06180368, "volume": null}, {"date": "1990-12-19", "close": 0.06180368, "volume": null}, {"date": "1990-12-20", "close": 0.06180368, "volume": null}, {"date": "1990-12-21", "close": 0.06180368, "volume": null}, {"date": "1990-12-24", "close": 0.06180368, "volume": null}, {"date": "1990-12-25", "close": 0.06180368, "volume": null}, {"date": "1990-12-26", "close": 0.06180368, "volume": null}, {"date": "1990-12-27", "close": 0.06180368, "volume": null}, {"date": "1990-12-28", "close": 0.07339187, "volume": 12944.0}, {"date": "1990-12-31", "close": 0.07339187, "volume": null}, {"date": "1991-01-01", "close": 0.07339187, "volume": null}, {"date": "1991-01-02", "close": 0.07339187, "volume": 2589.0}, {"date": "1991-01-03", "close": 0.07339187, "volume": null}, {"date": "1991-01-04", "close": 0.07339187, "volume": null}, {"date": "1991-01-07", "close": 0.07339187, "volume": null}, {"date": "1991-01-08", "close": 0.0772546, "volume": 12944.0}, {"date": "1991-01-09", "close": 0.0772546, "volume": null}, {"date": "1991-01-10", "close": 0.08498006, "volume": 25888.0}, {"date": "1991-01-11", "close": 0.08498006, "volume": null}, {"date": "1991-01-14", "close": 0.08498006, "volume": null}, {"date": "1991-01-15", "close": 0.08498006, "volume": null}, {"date": "1991-01-16", "close": 0.08498006, "volume": null}, {"date": "1991-01-17", "close": 0.07339187, "volume": 49188.0}, {"date": "1991-01-18", "close": 0.06180368, "volume": 2589.0}, {"date": "1991-01-21", "close": 0.06180368, "volume": null}, {"date": "1991-01-22", "close": 0.06180368, "volume": null}, {"date": "1991-01-23", "close": 0.06180368, "volume": null}, {"date": "1991-01-24", "close": 0.08498006, "volume": 12944.0}, {"date": "1991-01-25", "close": 0.08498006, "volume": 10355.0}, {"date": "1991-01-28", "close": 0.08498006, "volume": null}, {"date": "1991-01-29", "close": 0.08498006, "volume": null}, {"date": "1991-01-30", "close": 0.08498006, "volume": null}, {"date": "1991-01-31", "close": 0.08498006, "volume": null}, {"date": "1991-02-01", "close": 0.08498006, "volume": null}, {"date": "1991-02-04", "close": 0.08498006, "volume": null}, {"date": "1991-02-05", "close": 0.08498006, "volume": null}, {"date": "1991-02-06", "close": 0.08498006, "volume": null}, {"date": "1991-02-07", "close": 0.08498006, "volume": null}, {"date": "1991-02-08", "close": 0.06952914, "volume": 44010.0}, {"date": "1991-02-11", "close": 0.06952914, "volume": null}, {"date": "1991-02-12", "close": 0.06952914, "volume": null}, {"date": "1991-02-13", "close": 0.06952914, "volume": null}, {"date": "1991-02-14", "close": 0.06952914, "volume": null}, {"date": "1991-02-15", "close": 0.06952914, "volume": null}, {"date": "1991-02-18", "close": 0.06952914, "volume": null}, {"date": "1991-02-19", "close": 0.06952914, "volume": null}, {"date": "1991-02-20", "close": 0.06952914, "volume": null}, {"date": "1991-02-21", "close": 0.06952914, "volume": null}, {"date": "1991-02-22", "close": 0.06952914, "volume": null}, {"date": "1991-02-25", "close": 0.06952914, "volume": null}, {"date": "1991-02-26", "close": 0.06952914, "volume": null}, {"date": "1991-02-27", "close": 0.06952914, "volume": null}, {"date": "1991-02-28", "close": 0.06952914, "volume": null}, {"date": "1991-03-01", "close": 0.06180368, "volume": 7767.0}, {"date": "1991-03-04", "close": 0.06180368, "volume": 7119.0}, {"date": "1991-03-05", "close": 0.06180368, "volume": null}, {"date": "1991-03-06", "close": 0.06180368, "volume": 33655.0}, {"date": "1991-03-07", "close": 0.06180368, "volume": null}, {"date": "1991-03-08", "close": 0.06180368, "volume": 10355.0}, {"date": "1991-03-11", "close": 0.06952914, "volume": 7767.0}, {"date": "1991-03-12", "close": 0.06952914, "volume": 6472.0}, {"date": "1991-03-13", "close": 0.06952914, "volume": 7767.0}, {"date": "1991-03-14", "close": 0.06952914, "volume": null}, {"date": "1991-03-15", "close": 0.06952914, "volume": null}, {"date": "1991-03-18", "close": 0.06952914, "volume": null}, {"date": "1991-03-19", "close": 0.06952914, "volume": null}, {"date": "1991-03-20", "close": 0.06952914, "volume": null}, {"date": "1991-03-21", "close": 0.06952914, "volume": null}, {"date": "1991-03-22", "close": 0.06952914, "volume": null}, {"date": "1991-03-25", "close": 0.06952914, "volume": null}, {"date": "1991-03-26", "close": 0.06952914, "volume": null}, {"date": "1991-03-27", "close": 0.06952914, "volume": null}, {"date": "1991-03-28", "close": 0.06952914, "volume": null}, {"date": "1991-03-29", "close": 0.06952914, "volume": null}, {"date": "1991-04-01", "close": 0.06952914, "volume": null}, {"date": "1991-04-02", "close": 0.06952914, "volume": null}, {"date": "1991-04-03", "close": 0.06952914, "volume": null}, {"date": "1991-04-04", "close": 0.06952914, "volume": null}, {"date": "1991-04-05", "close": 0.06952914, "volume": null}, {"date": "1991-04-08", "close": 0.06952914, "volume": null}, {"date": "1991-04-09", "close": 0.06952914, "volume": null}, {"date": "1991-04-10", "close": 0.06952914, "volume": null}, {"date": "1991-04-11", "close": 0.06952914, "volume": null}, {"date": "1991-04-12", "close": 0.06952914, "volume": null}, {"date": "1991-04-15", "close": 0.06952914, "volume": null}, {"date": "1991-04-16", "close": 0.06952914, "volume": null}, {"date": "1991-04-17", "close": 0.06952914, "volume": null}, {"date": "1991-04-18", "close": 0.06952914, "volume": null}, {"date": "1991-04-19", "close": 0.06952914, "volume": null}, {"date": "1991-04-22", "close": 0.06952914, "volume": null}, {"date": "1991-04-23", "close": 0.06952914, "volume": null}, {"date": "1991-04-24", "close": 0.06952914, "volume": null}, {"date": "1991-04-25", "close": 0.06952914, "volume": null}, {"date": "1991-04-26", "close": 0.06952914, "volume": null}, {"date": "1991-04-29", "close": 0.06952914, "volume": null}, {"date": "1991-04-30", "close": 0.10815644, "volume": 7767.0}, {"date": "1991-05-01", "close": 0.10815644, "volume": null}, {"date": "1991-05-02", "close": 0.1158819, "volume": 6472.0}, {"date": "1991-05-03", "close": 0.1158819, "volume": 12944.0}, {"date": "1991-05-06", "close": 0.1158819, "volume": 8414.0}, {"date": "1991-05-07", "close": 0.1158819, "volume": 2589.0}, {"date": "1991-05-08", "close": 0.1158819, "volume": null}, {"date": "1991-05-09", "close": 0.1158819, "volume": null}, {"date": "1991-05-10", "close": 0.1158819, "volume": null}, {"date": "1991-05-13", "close": 0.1158819, "volume": null}, {"date": "1991-05-14", "close": 0.1158819, "volume": null}, {"date": "1991-05-15", "close": 0.1158819, "volume": null}, {"date": "1991-05-16", "close": 0.1158819, "volume": null}, {"date": "1991-05-17", "close": 0.1158819, "volume": null}, {"date": "1991-05-20", "close": 0.1158819, "volume": null}, {"date": "1991-05-21", "close": 0.1158819, "volume": null}, {"date": "1991-05-22", "close": 0.1158819, "volume": null}, {"date": "1991-05-23", "close": 0.1158819, "volume": null}, {"date": "1991-05-24", "close": 0.1158819, "volume": null}, {"date": "1991-05-27", "close": 0.1158819, "volume": null}, {"date": "1991-05-28", "close": 0.1158819, "volume": null}, {"date": "1991-05-29", "close": 0.1158819, "volume": null}, {"date": "1991-05-30", "close": 0.1158819, "volume": null}, {"date": "1991-05-31", "close": 0.1158819, "volume": null}, {"date": "1991-06-03", "close": 0.1158819, "volume": null}, {"date": "1991-06-04", "close": 0.0772546, "volume": 3883.0}, {"date": "1991-06-05", "close": 0.0772546, "volume": null}, {"date": "1991-06-06", "close": 0.0772546, "volume": null}, {"date": "1991-06-07", "close": 0.0772546, "volume": 9061.0}, {"date": "1991-06-10", "close": 0.0772546, "volume": null}, {"date": "1991-06-11", "close": 0.10815644, "volume": 7767.0}, {"date": "1991-06-12", "close": 0.10815644, "volume": 38833.0}, {"date": "1991-06-13", "close": 0.10815644, "volume": null}, {"date": "1991-06-14", "close": 0.10815644, "volume": null}, {"date": "1991-06-17", "close": 0.10815644, "volume": null}, {"date": "1991-06-18", "close": 0.10815644, "volume": null}, {"date": "1991-06-19", "close": 0.10815644, "volume": null}, {"date": "1991-06-20", "close": 0.10815644, "volume": null}, {"date": "1991-06-21", "close": 0.10815644, "volume": null}, {"date": "1991-06-24", "close": 0.10815644, "volume": null}, {"date": "1991-06-25", "close": 0.10815644, "volume": null}, {"date": "1991-06-26", "close": 0.10815644, "volume": null}, {"date": "1991-06-27", "close": 0.10815644, "volume": null}, {"date": "1991-06-28", "close": 0.10815644, "volume": null}, {"date": "1991-07-01", "close": 0.10815644, "volume": null}, {"date": "1991-07-02", "close": 0.10815644, "volume": null}, {"date": "1991-07-03", "close": 0.10815644, "volume": null}, {"date": "1991-07-04", "close": 0.10815644, "volume": null}, {"date": "1991-07-05", "close": 0.10815644, "volume": null}, {"date": "1991-07-08", "close": 0.10815644, "volume": null}, {"date": "1991-07-09", "close": 0.10815644, "volume": null}, {"date": "1991-07-10", "close": 0.10815644, "volume": null}, {"date": "1991-07-11", "close": 0.10815644, "volume": null}, {"date": "1991-07-12", "close": 0.10815644, "volume": null}, {"date": "1991-07-15", "close": 0.10815644, "volume": null}, {"date": "1991-07-16", "close": 0.10815644, "volume": null}, {"date": "1991-07-17", "close": 0.10815644, "volume": null}, {"date": "1991-07-18", "close": 0.10815644, "volume": null}, {"date": "1991-07-19", "close": 0.10815644, "volume": null}, {"date": "1991-07-22", "close": 0.10815644, "volume": null}, {"date": "1991-07-23", "close": 0.10815644, "volume": null}, {"date": "1991-07-24", "close": 0.10815644, "volume": null}, {"date": "1991-07-25", "close": 0.10815644, "volume": null}, {"date": "1991-07-26", "close": 0.10815644, "volume": null}, {"date": "1991-07-29", "close": 0.10815644, "volume": null}, {"date": "1991-07-30", "close": 0.10815644, "volume": null}, {"date": "1991-07-31", "close": 0.21631288, "volume": 2589.0}, {"date": "1991-08-01", "close": 0.21631288, "volume": null}, {"date": "1991-08-02", "close": 0.21631288, "volume": null}, {"date": "1991-08-05", "close": 0.21631288, "volume": null}, {"date": "1991-08-06", "close": 0.21631288, "volume": null}, {"date": "1991-08-07", "close": 0.1545092, "volume": 2589.0}, {"date": "1991-08-08", "close": 0.1545092, "volume": null}, {"date": "1991-08-09", "close": 0.1545092, "volume": null}, {"date": "1991-08-12", "close": 0.1545092, "volume": null}, {"date": "1991-08-13", "close": 0.1545092, "volume": null}, {"date": "1991-08-14", "close": 0.1545092, "volume": null}, {"date": "1991-08-15", "close": 0.1545092, "volume": null}, {"date": "1991-08-16", "close": 0.1545092, "volume": null}, {"date": "1991-08-19", "close": 0.1545092, "volume": null}, {"date": "1991-08-20", "close": 0.1545092, "volume": null}, {"date": "1991-08-21", "close": 0.1545092, "volume": null}, {"date": "1991-08-22", "close": 0.1545092, "volume": null}, {"date": "1991-08-23", "close": 0.1545092, "volume": null}, {"date": "1991-08-26", "close": 0.1545092, "volume": null}, {"date": "1991-08-27", "close": 0.1545092, "volume": null}, {"date": "1991-08-28", "close": 0.1545092, "volume": null}, {"date": "1991-08-29", "close": 0.1545092, "volume": null}, {"date": "1991-08-30", "close": 0.1545092, "volume": null}, {"date": "1991-09-02", "close": 0.1545092, "volume": null}, {"date": "1991-09-03", "close": 0.1545092, "volume": null}, {"date": "1991-09-04", "close": 0.1545092, "volume": null}, {"date": "1991-09-05", "close": 0.1545092, "volume": null}, {"date": "1991-09-06", "close": 0.1545092, "volume": null}, {"date": "1991-09-09", "close": 0.1545092, "volume": null}, {"date": "1991-09-10", "close": 0.1545092, "volume": null}, {"date": "1991-09-11", "close": 0.1545092, "volume": null}, {"date": "1991-09-12", "close": 0.1545092, "volume": null}, {"date": "1991-09-13", "close": 0.1545092, "volume": null}, {"date": "1991-09-16", "close": 0.1545092, "volume": null}, {"date": "1991-09-17", "close": 0.1545092, "volume": null}, {"date": "1991-09-18", "close": 0.1545092, "volume": null}, {"date": "1991-09-19", "close": 0.1545092, "volume": null}, {"date": "1991-09-20", "close": 0.1545092, "volume": 2589.0}, {"date": "1991-09-23", "close": 0.1545092, "volume": null}, {"date": "1991-09-24", "close": 0.1545092, "volume": null}, {"date": "1991-09-25", "close": 0.1545092, "volume": null}, {"date": "1991-09-26", "close": 0.1545092, "volume": null}, {"date": "1991-09-27", "close": 0.0772546, "volume": 12944.0}, {"date": "1991-09-30", "close": 0.0772546, "volume": null}, {"date": "1991-10-01", "close": 0.0772546, "volume": null}, {"date": "1991-10-02", "close": 0.0772546, "volume": 8414.0}, {"date": "1991-10-03", "close": 0.0772546, "volume": null}, {"date": "1991-10-04", "close": 0.0772546, "volume": null}, {"date": "1991-10-07", "close": 0.0772546, "volume": null}, {"date": "1991-10-08", "close": 0.0772546, "volume": null}, {"date": "1991-10-09", "close": 0.0772546, "volume": null}, {"date": "1991-10-10", "close": 0.0772546, "volume": null}, {"date": "1991-10-11", "close": 0.0772546, "volume": null}, {"date": "1991-10-14", "close": 0.0772546, "volume": null}, {"date": "1991-10-15", "close": 0.0772546, "volume": null}, {"date": "1991-10-16", "close": 0.0772546, "volume": null}, {"date": "1991-10-17", "close": 0.0772546, "volume": null}, {"date": "1991-10-18", "close": 0.0772546, "volume": null}, {"date": "1991-10-21", "close": 0.0772546, "volume": null}, {"date": "1991-10-22", "close": 0.0772546, "volume": null}, {"date": "1991-10-23", "close": 0.0772546, "volume": null}, {"date": "1991-10-24", "close": 0.13905828, "volume": 15533.0}, {"date": "1991-10-25", "close": 0.13905828, "volume": null}, {"date": "1991-10-28", "close": 0.13905828, "volume": null}, {"date": "1991-10-29", "close": 0.13905828, "volume": null}, {"date": "1991-10-30", "close": 0.13905828, "volume": null}, {"date": "1991-10-31", "close": 0.13905828, "volume": null}, {"date": "1991-11-01", "close": 0.13905828, "volume": null}, {"date": "1991-11-04", "close": 0.13905828, "volume": null}, {"date": "1991-11-05", "close": 0.13905828, "volume": null}, {"date": "1991-11-06", "close": 0.13905828, "volume": null}, {"date": "1991-11-07", "close": 0.13905828, "volume": null}, {"date": "1991-11-08", "close": 0.12360736, "volume": 5178.0}, {"date": "1991-11-11", "close": 0.12360736, "volume": null}, {"date": "1991-11-12", "close": 0.12360736, "volume": null}, {"date": "1991-11-13", "close": 0.12360736, "volume": null}, {"date": "1991-11-14", "close": 0.12360736, "volume": null}, {"date": "1991-11-15", "close": 0.12360736, "volume": null}, {"date": "1991-11-18", "close": 0.12360736, "volume": null}, {"date": "1991-11-19", "close": 0.12360736, "volume": null}, {"date": "1991-11-20", "close": 0.12360736, "volume": null}, {"date": "1991-11-21", "close": 0.12360736, "volume": null}, {"date": "1991-11-22", "close": 0.12360736, "volume": 9061.0}, {"date": "1991-11-25", "close": 0.12360736, "volume": null}, {"date": "1991-11-26", "close": 0.12360736, "volume": null}, {"date": "1991-11-27", "close": 0.12360736, "volume": null}, {"date": "1991-11-28", "close": 0.12360736, "volume": null}, {"date": "1991-11-29", "close": 0.12360736, "volume": null}, {"date": "1991-12-02", "close": 0.12360736, "volume": null}, {"date": "1991-12-03", "close": 0.12360736, "volume": null}, {"date": "1991-12-04", "close": 0.12360736, "volume": null}, {"date": "1991-12-05", "close": 0.12360736, "volume": null}, {"date": "1991-12-06", "close": 0.12360736, "volume": null}, {"date": "1991-12-09", "close": 0.12360736, "volume": null}, {"date": "1991-12-10", "close": 0.12360736, "volume": null}, {"date": "1991-12-11", "close": 0.12360736, "volume": null}, {"date": "1991-12-12", "close": 0.12360736, "volume": null}, {"date": "1991-12-13", "close": 0.12360736, "volume": null}, {"date": "1991-12-16", "close": 0.10043098, "volume": 7767.0}, {"date": "1991-12-17", "close": 0.10043098, "volume": null}, {"date": "1991-12-18", "close": 0.10043098, "volume": null}, {"date": "1991-12-19", "close": 0.10043098, "volume": null}, {"date": "1991-12-20", "close": 0.10043098, "volume": null}, {"date": "1991-12-23", "close": 0.10043098, "volume": null}, {"date": "1991-12-24", "close": 0.10043098, "volume": null}, {"date": "1991-12-25", "close": 0.10043098, "volume": null}, {"date": "1991-12-26", "close": 0.10043098, "volume": null}, {"date": "1991-12-27", "close": 0.10043098, "volume": null}, {"date": "1991-12-30", "close": 0.10043098, "volume": null}, {"date": "1991-12-31", "close": 0.10043098, "volume": null}, {"date": "1992-01-01", "close": 0.10043098, "volume": null}, {"date": "1992-01-02", "close": 0.10043098, "volume": null}, {"date": "1992-01-03", "close": 0.10043098, "volume": null}, {"date": "1992-01-06", "close": 0.10043098, "volume": null}, {"date": "1992-01-07", "close": 0.1545092, "volume": 2589.0}, {"date": "1992-01-08", "close": 0.1545092, "volume": null}, {"date": "1992-01-09", "close": 0.1545092, "volume": null}, {"date": "1992-01-10", "close": 0.1545092, "volume": null}, {"date": "1992-01-13", "close": 0.1545092, "volume": null}, {"date": "1992-01-14", "close": 0.1545092, "volume": null}, {"date": "1992-01-15", "close": 0.1545092, "volume": null}, {"date": "1992-01-16", "close": 0.1545092, "volume": null}, {"date": "1992-01-17", "close": 0.1545092, "volume": null}, {"date": "1992-01-20", "close": 0.1545092, "volume": null}, {"date": "1992-01-21", "close": 0.1545092, "volume": null}, {"date": "1992-01-22", "close": 0.1545092, "volume": null}, {"date": "1992-01-23", "close": 0.1545092, "volume": null}, {"date": "1992-01-24", "close": 0.1545092, "volume": null}, {"date": "1992-01-27", "close": 0.1545092, "volume": null}, {"date": "1992-01-28", "close": 0.1545092, "volume": null}, {"date": "1992-01-29", "close": 0.1545092, "volume": null}, {"date": "1992-01-30", "close": 0.1545092, "volume": null}, {"date": "1992-01-31", "close": 0.1545092, "volume": null}, {"date": "1992-02-03", "close": 0.1545092, "volume": null}, {"date": "1992-02-04", "close": 0.14678374, "volume": 12944.0}, {"date": "1992-02-05", "close": 0.14678374, "volume": null}, {"date": "1992-02-06", "close": 0.14678374, "volume": null}, {"date": "1992-02-07", "close": 0.14678374, "volume": null}, {"date": "1992-02-10", "close": 0.14678374, "volume": null}, {"date": "1992-02-11", "close": 0.14678374, "volume": null}, {"date": "1992-02-12", "close": 0.14678374, "volume": null}, {"date": "1992-02-13", "close": 0.14678374, "volume": null}, {"date": "1992-02-14", "close": 0.14678374, "volume": null}, {"date": "1992-02-17", "close": 0.14678374, "volume": null}, {"date": "1992-02-18", "close": 0.14678374, "volume": null}, {"date": "1992-02-19", "close": 0.14678374, "volume": null}, {"date": "1992-02-20", "close": 0.14678374, "volume": null}, {"date": "1992-02-21", "close": 0.14678374, "volume": null}, {"date": "1992-02-24", "close": 0.14678374, "volume": null}, {"date": "1992-02-25", "close": 0.14678374, "volume": null}, {"date": "1992-02-26", "close": 0.09270552, "volume": 2589.0}, {"date": "1992-02-27", "close": 0.09270552, "volume": null}, {"date": "1992-02-28", "close": 0.09270552, "volume": null}, {"date": "1992-03-02", "close": 0.10043098, "volume": 2589.0}, {"date": "1992-03-03", "close": 0.10043098, "volume": null}, {"date": "1992-03-04", "close": 0.10043098, "volume": 2589.0}, {"date": "1992-03-05", "close": 0.10043098, "volume": null}, {"date": "1992-03-06", "close": 0.10043098, "volume": null}, {"date": "1992-03-09", "close": 0.10043098, "volume": null}, {"date": "1992-03-10", "close": 0.10043098, "volume": 5178.0}, {"date": "1992-03-11", "close": 0.10043098, "volume": null}, {"date": "1992-03-12", "close": 0.10043098, "volume": null}, {"date": "1992-03-13", "close": 0.10043098, "volume": null}, {"date": "1992-03-16", "close": 0.10043098, "volume": null}, {"date": "1992-03-17", "close": 0.1545092, "volume": 10355.0}, {"date": "1992-03-18", "close": 0.1545092, "volume": 41421.0}, {"date": "1992-03-19", "close": 0.1545092, "volume": 10355.0}, {"date": "1992-03-20", "close": 0.1545092, "volume": null}, {"date": "1992-03-23", "close": 0.1545092, "volume": null}, {"date": "1992-03-24", "close": 0.1545092, "volume": null}, {"date": "1992-03-25", "close": 0.1545092, "volume": null}, {"date": "1992-03-26", "close": 0.1158819, "volume": 5178.0}, {"date": "1992-03-27", "close": 0.1158819, "volume": null}, {"date": "1992-03-30", "close": 0.1158819, "volume": null}, {"date": "1992-03-31", "close": 0.1158819, "volume": null}, {"date": "1992-04-01", "close": 0.1158819, "volume": null}, {"date": "1992-04-02", "close": 0.1158819, "volume": null}, {"date": "1992-04-03", "close": 0.1158819, "volume": null}, {"date": "1992-04-06", "close": 0.1158819, "volume": null}, {"date": "1992-04-07", "close": 0.1158819, "volume": null}, {"date": "1992-04-08", "close": 0.1158819, "volume": null}, {"date": "1992-04-09", "close": 0.1158819, "volume": null}, {"date": "1992-04-10", "close": 0.1158819, "volume": null}, {"date": "1992-04-13", "close": 0.1158819, "volume": null}, {"date": "1992-04-14", "close": 0.1158819, "volume": null}, {"date": "1992-04-15", "close": 0.1158819, "volume": null}, {"date": "1992-04-16", "close": 0.1158819, "volume": null}, {"date": "1992-04-17", "close": 0.1158819, "volume": null}, {"date": "1992-04-20", "close": 0.1158819, "volume": null}, {"date": "1992-04-21", "close": 0.1158819, "volume": null}, {"date": "1992-04-22", "close": 0.1158819, "volume": null}, {"date": "1992-04-23", "close": 0.1158819, "volume": null}, {"date": "1992-04-24", "close": 0.1158819, "volume": null}, {"date": "1992-04-27", "close": 0.1158819, "volume": null}, {"date": "1992-04-28", "close": 0.1158819, "volume": null}, {"date": "1992-04-29", "close": 0.1158819, "volume": null}, {"date": "1992-04-30", "close": 0.1158819, "volume": null}, {"date": "1992-05-01", "close": 0.1158819, "volume": null}, {"date": "1992-05-04", "close": 0.1158819, "volume": null}, {"date": "1992-05-05", "close": 0.1158819, "volume": null}, {"date": "1992-05-06", "close": 0.1158819, "volume": null}, {"date": "1992-05-07", "close": 0.1158819, "volume": null}, {"date": "1992-05-08", "close": 0.0772546, "volume": 6472.0}, {"date": "1992-05-11", "close": 0.0772546, "volume": null}, {"date": "1992-05-12", "close": 0.0772546, "volume": 2589.0}, {"date": "1992-05-13", "close": 0.0772546, "volume": null}, {"date": "1992-05-14", "close": 0.0772546, "volume": null}, {"date": "1992-05-15", "close": 0.0772546, "volume": null}, {"date": "1992-05-18", "close": 0.0772546, "volume": null}, {"date": "1992-05-19", "close": 0.0772546, "volume": null}, {"date": "1992-05-20", "close": 0.0772546, "volume": null}, {"date": "1992-05-21", "close": 0.0772546, "volume": null}, {"date": "1992-05-22", "close": 0.0772546, "volume": null}, {"date": "1992-05-25", "close": 0.0772546, "volume": null}, {"date": "1992-05-26", "close": 0.0772546, "volume": null}, {"date": "1992-05-27", "close": 0.0772546, "volume": null}, {"date": "1992-05-28", "close": 0.0772546, "volume": null}, {"date": "1992-05-29", "close": 0.0772546, "volume": null}, {"date": "1992-06-01", "close": 0.0772546, "volume": null}, {"date": "1992-06-02", "close": 0.0772546, "volume": null}, {"date": "1992-06-03", "close": 0.0772546, "volume": null}, {"date": "1992-06-04", "close": 0.0772546, "volume": null}, {"date": "1992-06-05", "close": 0.0772546, "volume": null}, {"date": "1992-06-08", "close": 0.0772546, "volume": null}, {"date": "1992-06-09", "close": 0.0772546, "volume": null}, {"date": "1992-06-10", "close": 0.0772546, "volume": null}, {"date": "1992-06-11", "close": 0.0772546, "volume": null}, {"date": "1992-06-12", "close": 0.0772546, "volume": null}, {"date": "1992-06-15", "close": 0.0772546, "volume": null}, {"date": "1992-06-16", "close": 0.0772546, "volume": null}, {"date": "1992-06-17", "close": 0.0772546, "volume": null}, {"date": "1992-06-18", "close": 0.0772546, "volume": 2589.0}, {"date": "1992-06-19", "close": 0.0772546, "volume": null}, {"date": "1992-06-22", "close": 0.0772546, "volume": null}, {"date": "1992-06-23", "close": 0.0772546, "volume": null}, {"date": "1992-06-24", "close": 0.0772546, "volume": null}, {"date": "1992-06-25", "close": 0.0772546, "volume": null}, {"date": "1992-06-26", "close": 0.0772546, "volume": null}, {"date": "1992-06-29", "close": 0.0772546, "volume": null}, {"date": "1992-06-30", "close": 0.0772546, "volume": null}, {"date": "1992-07-01", "close": 0.0772546, "volume": null}, {"date": "1992-07-02", "close": 0.0772546, "volume": null}, {"date": "1992-07-03", "close": 0.10815644, "volume": 2589.0}, {"date": "1992-07-06", "close": 0.10815644, "volume": null}, {"date": "1992-07-07", "close": 0.10815644, "volume": null}, {"date": "1992-07-08", "close": 0.10815644, "volume": null}, {"date": "1992-07-09", "close": 0.10815644, "volume": null}, {"date": "1992-07-10", "close": 0.10815644, "volume": null}, {"date": "1992-07-13", "close": 0.10815644, "volume": null}, {"date": "1992-07-14", "close": 0.10815644, "volume": null}, {"date": "1992-07-15", "close": 0.10815644, "volume": null}, {"date": "1992-07-16", "close": 0.10815644, "volume": null}, {"date": "1992-07-17", "close": 0.10815644, "volume": null}, {"date": "1992-07-20", "close": 0.10815644, "volume": null}, {"date": "1992-07-21", "close": 0.0772546, "volume": 5178.0}, {"date": "1992-07-22", "close": 0.0772546, "volume": null}, {"date": "1992-07-23", "close": 0.0772546, "volume": null}, {"date": "1992-07-24", "close": 0.0772546, "volume": null}, {"date": "1992-07-27", "close": 0.0772546, "volume": null}, {"date": "1992-07-28", "close": 0.0772546, "volume": 7767.0}, {"date": "1992-07-29", "close": 0.0772546, "volume": null}, {"date": "1992-07-30", "close": 0.0772546, "volume": null}, {"date": "1992-07-31", "close": 0.0772546, "volume": null}, {"date": "1992-08-03", "close": 0.0772546, "volume": null}, {"date": "1992-08-04", "close": 0.0772546, "volume": null}, {"date": "1992-08-05", "close": 0.0772546, "volume": null}, {"date": "1992-08-06", "close": 0.0772546, "volume": null}, {"date": "1992-08-07", "close": 0.08498006, "volume": 10355.0}, {"date": "1992-08-10", "close": 0.08498006, "volume": null}, {"date": "1992-08-11", "close": 0.08498006, "volume": null}, {"date": "1992-08-12", "close": 0.08498006, "volume": null}, {"date": "1992-08-13", "close": 0.08498006, "volume": 4530.0}, {"date": "1992-08-14", "close": 0.08498006, "volume": null}, {"date": "1992-08-17", "close": 0.08498006, "volume": null}, {"date": "1992-08-18", "close": 0.08498006, "volume": null}, {"date": "1992-08-19", "close": 0.08498006, "volume": null}, {"date": "1992-08-20", "close": 0.08498006, "volume": null}, {"date": "1992-08-21", "close": 0.08498006, "volume": null}, {"date": "1992-08-24", "close": 0.08498006, "volume": null}, {"date": "1992-08-25", "close": 0.08498006, "volume": null}, {"date": "1992-08-26", "close": 0.08498006, "volume": null}, {"date": "1992-08-27", "close": 0.08498006, "volume": null}, {"date": "1992-08-28", "close": 0.08498006, "volume": null}, {"date": "1992-08-31", "close": 0.0772546, "volume": 2589.0}, {"date": "1992-09-01", "close": 0.0772546, "volume": null}, {"date": "1992-09-02", "close": 0.0772546, "volume": null}, {"date": "1992-09-03", "close": 0.0772546, "volume": null}, {"date": "1992-09-04", "close": 0.0772546, "volume": null}, {"date": "1992-09-07", "close": 0.0772546, "volume": null}, {"date": "1992-09-08", "close": 0.0772546, "volume": null}, {"date": "1992-09-09", "close": 0.0772546, "volume": null}, {"date": "1992-09-10", "close": 0.0772546, "volume": null}, {"date": "1992-09-11", "close": 0.08498006, "volume": 2589.0}, {"date": "1992-09-14", "close": 0.08498006, "volume": null}, {"date": "1992-09-15", "close": 0.08498006, "volume": null}, {"date": "1992-09-16", "close": 0.08498006, "volume": null}, {"date": "1992-09-17", "close": 0.08498006, "volume": null}, {"date": "1992-09-18", "close": 0.08498006, "volume": null}, {"date": "1992-09-21", "close": 0.08498006, "volume": null}, {"date": "1992-09-22", "close": 0.08498006, "volume": null}, {"date": "1992-09-23", "close": 0.08498006, "volume": null}, {"date": "1992-09-24", "close": 0.08498006, "volume": null}, {"date": "1992-09-25", "close": 0.1158819, "volume": 2589.0}, {"date": "1992-09-28", "close": 0.1158819, "volume": null}, {"date": "1992-09-29", "close": 0.1158819, "volume": null}, {"date": "1992-09-30", "close": 0.1158819, "volume": null}, {"date": "1992-10-01", "close": 0.1158819, "volume": null}, {"date": "1992-10-02", "close": 0.1158819, "volume": null}, {"date": "1992-10-05", "close": 0.1158819, "volume": null}, {"date": "1992-10-06", "close": 0.1158819, "volume": null}, {"date": "1992-10-07", "close": 0.1158819, "volume": null}, {"date": "1992-10-08", "close": 0.1158819, "volume": null}, {"date": "1992-10-09", "close": 0.1158819, "volume": null}, {"date": "1992-10-12", "close": 0.1158819, "volume": null}, {"date": "1992-10-13", "close": 0.1158819, "volume": null}, {"date": "1992-10-14", "close": 0.1158819, "volume": null}, {"date": "1992-10-15", "close": 0.1158819, "volume": null}, {"date": "1992-10-16", "close": 0.1158819, "volume": null}, {"date": "1992-10-19", "close": 0.1158819, "volume": null}, {"date": "1992-10-20", "close": 0.1158819, "volume": null}, {"date": "1992-10-21", "close": 0.1158819, "volume": null}, {"date": "1992-10-22", "close": 0.1158819, "volume": null}, {"date": "1992-10-23", "close": 0.1158819, "volume": null}, {"date": "1992-10-26", "close": 0.1158819, "volume": null}, {"date": "1992-10-27", "close": 0.1158819, "volume": null}, {"date": "1992-10-28", "close": 0.1158819, "volume": null}, {"date": "1992-10-29", "close": 0.1158819, "volume": null}, {"date": "1992-10-30", "close": 0.1158819, "volume": null}, {"date": "1992-11-02", "close": 0.1158819, "volume": null}, {"date": "1992-11-03", "close": 0.1158819, "volume": null}, {"date": "1992-11-04", "close": 0.1158819, "volume": null}, {"date": "1992-11-05", "close": 0.0772546, "volume": 2589.0}, {"date": "1992-11-06", "close": 0.0772546, "volume": null}, {"date": "1992-11-09", "close": 0.0772546, "volume": null}, {"date": "1992-11-10", "close": 0.0772546, "volume": null}, {"date": "1992-11-11", "close": 0.0772546, "volume": null}, {"date": "1992-11-12", "close": 0.0772546, "volume": null}, {"date": "1992-11-13", "close": 0.0772546, "volume": null}, {"date": "1992-11-16", "close": 0.0772546, "volume": null}, {"date": "1992-11-17", "close": 0.0772546, "volume": null}, {"date": "1992-11-18", "close": 0.0772546, "volume": null}, {"date": "1992-11-19", "close": 0.0772546, "volume": null}, {"date": "1992-11-20", "close": 0.09270552, "volume": 2589.0}, {"date": "1992-11-23", "close": 0.09270552, "volume": null}, {"date": "1992-11-24", "close": 0.09270552, "volume": null}, {"date": "1992-11-25", "close": 0.09270552, "volume": null}, {"date": "1992-11-26", "close": 0.09270552, "volume": null}, {"date": "1992-11-27", "close": 0.09270552, "volume": null}, {"date": "1992-11-30", "close": 0.09270552, "volume": null}, {"date": "1992-12-01", "close": 0.09270552, "volume": null}, {"date": "1992-12-02", "close": 0.09270552, "volume": null}, {"date": "1992-12-03", "close": 0.09270552, "volume": null}, {"date": "1992-12-04", "close": 0.09270552, "volume": null}, {"date": "1992-12-07", "close": 0.09270552, "volume": null}, {"date": "1992-12-08", "close": 0.0772546, "volume": 2589.0}, {"date": "1992-12-09", "close": 0.0772546, "volume": null}, {"date": "1992-12-10", "close": 0.0772546, "volume": null}, {"date": "1992-12-11", "close": 0.0772546, "volume": null}, {"date": "1992-12-14", "close": 0.0772546, "volume": null}, {"date": "1992-12-15", "close": 0.0772546, "volume": null}, {"date": "1992-12-16", "close": 0.0772546, "volume": null}, {"date": "1992-12-17", "close": 0.0772546, "volume": null}, {"date": "1992-12-18", "close": 0.0772546, "volume": null}, {"date": "1992-12-21", "close": 0.0772546, "volume": null}, {"date": "1992-12-22", "close": 0.0772546, "volume": null}, {"date": "1992-12-23", "close": 0.0772546, "volume": null}, {"date": "1992-12-24", "close": 0.0772546, "volume": null}, {"date": "1992-12-25", "close": 0.0772546, "volume": null}, {"date": "1992-12-28", "close": 0.0772546, "volume": null}, {"date": "1992-12-29", "close": 0.0772546, "volume": null}, {"date": "1992-12-30", "close": 0.0772546, "volume": null}, {"date": "1992-12-31", "close": 0.0772546, "volume": null}, {"date": "1993-01-01", "close": 0.0772546, "volume": null}, {"date": "1993-01-04", "close": 0.0772546, "volume": null}, {"date": "1993-01-05", "close": 0.0772546, "volume": null}, {"date": "1993-01-06", "close": 0.0772546, "volume": null}, {"date": "1993-01-07", "close": 0.0772546, "volume": null}, {"date": "1993-01-08", "close": 0.0772546, "volume": null}, {"date": "1993-01-11", "close": 0.0772546, "volume": null}, {"date": "1993-01-12", "close": 0.0772546, "volume": null}, {"date": "1993-01-13", "close": 0.0772546, "volume": null}, {"date": "1993-01-14", "close": 0.0772546, "volume": null}, {"date": "1993-01-15", "close": 0.0772546, "volume": null}, {"date": "1993-01-18", "close": 0.0772546, "volume": null}, {"date": "1993-01-19", "close": 0.0772546, "volume": null}, {"date": "1993-01-20", "close": 0.0772546, "volume": null}, {"date": "1993-01-21", "close": 0.10815644, "volume": 5178.0}, {"date": "1993-01-22", "close": 0.10815644, "volume": null}, {"date": "1993-01-25", "close": 0.10815644, "volume": null}, {"date": "1993-01-26", "close": 0.10815644, "volume": null}, {"date": "1993-01-27", "close": 0.10815644, "volume": null}, {"date": "1993-01-28", "close": 0.10815644, "volume": null}, {"date": "1993-01-29", "close": 0.10815644, "volume": null}, {"date": "1993-02-01", "close": 0.10815644, "volume": null}, {"date": "1993-02-02", "close": 0.10815644, "volume": null}, {"date": "1993-02-03", "close": 0.10815644, "volume": null}, {"date": "1993-02-04", "close": 0.10815644, "volume": null}, {"date": "1993-02-05", "close": 0.10815644, "volume": null}, {"date": "1993-02-08", "close": 0.10815644, "volume": null}, {"date": "1993-02-09", "close": 0.10815644, "volume": null}, {"date": "1993-02-10", "close": 0.10815644, "volume": null}, {"date": "1993-02-11", "close": 0.10815644, "volume": null}, {"date": "1993-02-12", "close": 0.10815644, "volume": null}, {"date": "1993-02-15", "close": 0.10815644, "volume": null}, {"date": "1993-02-16", "close": 0.10815644, "volume": null}, {"date": "1993-02-17", "close": 0.10815644, "volume": null}, {"date": "1993-02-18", "close": 0.10815644, "volume": null}, {"date": "1993-02-19", "close": 0.10815644, "volume": null}, {"date": "1993-02-22", "close": 0.10815644, "volume": null}, {"date": "1993-02-23", "close": 0.10815644, "volume": null}, {"date": "1993-02-24", "close": 0.0772546, "volume": 3883.0}, {"date": "1993-02-25", "close": 0.0772546, "volume": null}, {"date": "1993-02-26", "close": 0.0772546, "volume": null}, {"date": "1993-03-01", "close": 0.0772546, "volume": null}, {"date": "1993-03-02", "close": 0.13133282, "volume": 15533.0}, {"date": "1993-03-03", "close": 0.13133282, "volume": null}, {"date": "1993-03-04", "close": 0.13133282, "volume": null}, {"date": "1993-03-05", "close": 0.13133282, "volume": 2589.0}, {"date": "1993-03-08", "close": 0.13133282, "volume": null}, {"date": "1993-03-09", "close": 0.13133282, "volume": null}, {"date": "1993-03-10", "close": 0.13133282, "volume": 49188.0}, {"date": "1993-03-11", "close": 0.13133282, "volume": null}, {"date": "1993-03-12", "close": 0.13133282, "volume": 23300.0}, {"date": "1993-03-15", "close": 0.13133282, "volume": null}, {"date": "1993-03-16", "close": 0.13133282, "volume": null}, {"date": "1993-03-17", "close": 0.13133282, "volume": null}, {"date": "1993-03-18", "close": 0.13133282, "volume": null}, {"date": "1993-03-19", "close": 0.13133282, "volume": null}, {"date": "1993-03-22", "close": 0.13133282, "volume": null}, {"date": "1993-03-23", "close": 0.13133282, "volume": null}, {"date": "1993-03-24", "close": 0.13133282, "volume": null}, {"date": "1993-03-25", "close": 0.13133282, "volume": null}, {"date": "1993-03-26", "close": 0.13133282, "volume": null}, {"date": "1993-03-29", "close": 0.13133282, "volume": null}, {"date": "1993-03-30", "close": 0.13133282, "volume": null}, {"date": "1993-03-31", "close": 0.1158819, "volume": 3883.0}, {"date": "1993-04-01", "close": 0.1158819, "volume": null}, {"date": "1993-04-02", "close": 0.1158819, "volume": null}, {"date": "1993-04-05", "close": 0.1158819, "volume": null}, {"date": "1993-04-06", "close": 0.1158819, "volume": null}, {"date": "1993-04-07", "close": 0.1158819, "volume": null}, {"date": "1993-04-08", "close": 0.1158819, "volume": null}, {"date": "1993-04-09", "close": 0.1158819, "volume": null}, {"date": "1993-04-12", "close": 0.1158819, "volume": null}, {"date": "1993-04-13", "close": 0.1158819, "volume": null}, {"date": "1993-04-14", "close": 0.1158819, "volume": null}, {"date": "1993-04-15", "close": 0.1158819, "volume": null}, {"date": "1993-04-16", "close": 0.1158819, "volume": null}, {"date": "1993-04-19", "close": 0.1158819, "volume": null}, {"date": "1993-04-20", "close": 0.1158819, "volume": null}, {"date": "1993-04-21", "close": 0.1158819, "volume": null}, {"date": "1993-04-22", "close": 0.1158819, "volume": null}, {"date": "1993-04-23", "close": 0.1158819, "volume": null}, {"date": "1993-04-26", "close": 0.1158819, "volume": null}, {"date": "1993-04-27", "close": 0.08498006, "volume": 3883.0}, {"date": "1993-04-28", "close": 0.08498006, "volume": null}, {"date": "1993-04-29", "close": 0.09270552, "volume": 2589.0}, {"date": "1993-04-30", "close": 0.09270552, "volume": null}, {"date": "1993-05-03", "close": 0.09270552, "volume": null}, {"date": "1993-05-04", "close": 0.09270552, "volume": null}, {"date": "1993-05-05", "close": 0.09270552, "volume": null}, {"date": "1993-05-06", "close": 0.09270552, "volume": null}, {"date": "1993-05-07", "close": 0.09270552, "volume": null}, {"date": "1993-05-10", "close": 0.13133282, "volume": 2589.0}, {"date": "1993-05-11", "close": 0.13133282, "volume": null}, {"date": "1993-05-12", "close": 0.13133282, "volume": null}, {"date": "1993-05-13", "close": 0.13133282, "volume": null}, {"date": "1993-05-14", "close": 0.13133282, "volume": null}, {"date": "1993-05-17", "close": 0.13133282, "volume": null}, {"date": "1993-05-18", "close": 0.13133282, "volume": null}, {"date": "1993-05-19", "close": 0.13133282, "volume": null}, {"date": "1993-05-20", "close": 0.13133282, "volume": null}, {"date": "1993-05-21", "close": 0.13133282, "volume": null}, {"date": "1993-05-24", "close": 0.13133282, "volume": null}, {"date": "1993-05-25", "close": 0.13133282, "volume": null}, {"date": "1993-05-26", "close": 0.13133282, "volume": null}, {"date": "1993-05-27", "close": 0.13133282, "volume": null}, {"date": "1993-05-28", "close": 0.13133282, "volume": null}, {"date": "1993-05-31", "close": 0.13133282, "volume": null}, {"date": "1993-06-01", "close": 0.13133282, "volume": 31066.0}, {"date": "1993-06-02", "close": 0.13133282, "volume": null}, {"date": "1993-06-03", "close": 0.12360736, "volume": 2589.0}, {"date": "1993-06-04", "close": 0.12360736, "volume": 11650.0}, {"date": "1993-06-07", "close": 0.12360736, "volume": null}, {"date": "1993-06-08", "close": 0.13133282, "volume": 2589.0}, {"date": "1993-06-09", "close": 0.13133282, "volume": null}, {"date": "1993-06-10", "close": 0.13133282, "volume": 26924.0}, {"date": "1993-06-11", "close": 0.13133282, "volume": null}, {"date": "1993-06-14", "close": 0.13133282, "volume": null}, {"date": "1993-06-15", "close": 0.13133282, "volume": null}, {"date": "1993-06-16", "close": 0.13133282, "volume": null}, {"date": "1993-06-17", "close": 0.1158819, "volume": 2589.0}, {"date": "1993-06-18", "close": 0.1158819, "volume": null}, {"date": "1993-06-21", "close": 0.1158819, "volume": null}, {"date": "1993-06-22", "close": 0.1158819, "volume": 2589.0}, {"date": "1993-06-23", "close": 0.1158819, "volume": 2589.0}, {"date": "1993-06-24", "close": 0.1158819, "volume": null}, {"date": "1993-06-25", "close": 0.1158819, "volume": null}, {"date": "1993-06-28", "close": 0.1158819, "volume": null}, {"date": "1993-06-29", "close": 0.1158819, "volume": null}, {"date": "1993-06-30", "close": 0.1158819, "volume": null}, {"date": "1993-07-01", "close": 0.1158819, "volume": null}, {"date": "1993-07-02", "close": 0.1158819, "volume": null}, {"date": "1993-07-05", "close": 0.1158819, "volume": null}, {"date": "1993-07-06", "close": 0.1158819, "volume": null}, {"date": "1993-07-07", "close": 0.1158819, "volume": null}, {"date": "1993-07-08", "close": 0.1158819, "volume": 2589.0}, {"date": "1993-07-09", "close": 0.1158819, "volume": null}, {"date": "1993-07-12", "close": 0.1158819, "volume": null}, {"date": "1993-07-13", "close": 0.1158819, "volume": null}, {"date": "1993-07-14", "close": 0.1158819, "volume": null}, {"date": "1993-07-15", "close": 0.1158819, "volume": null}, {"date": "1993-07-16", "close": 0.1158819, "volume": null}, {"date": "1993-07-19", "close": 0.1158819, "volume": null}, {"date": "1993-07-20", "close": 0.1158819, "volume": null}, {"date": "1993-07-21", "close": 0.1158819, "volume": null}, {"date": "1993-07-22", "close": 0.1158819, "volume": null}, {"date": "1993-07-23", "close": 0.1158819, "volume": null}, {"date": "1993-07-26", "close": 0.10815644, "volume": 38833.0}, {"date": "1993-07-27", "close": 0.10815644, "volume": 16827.0}, {"date": "1993-07-28", "close": 0.10815644, "volume": null}, {"date": "1993-07-29", "close": 0.10815644, "volume": 12944.0}, {"date": "1993-07-30", "close": 0.1158819, "volume": 5178.0}, {"date": "1993-08-02", "close": 0.1158819, "volume": 259.0}, {"date": "1993-08-03", "close": 0.1158819, "volume": 129.0}, {"date": "1993-08-04", "close": 0.14678374, "volume": 64851.0}, {"date": "1993-08-05", "close": 0.1158819, "volume": 7767.0}, {"date": "1993-08-06", "close": 0.1158819, "volume": null}, {"date": "1993-08-09", "close": 0.1158819, "volume": null}, {"date": "1993-08-10", "close": 0.1158819, "volume": null}, {"date": "1993-08-11", "close": 0.1158819, "volume": null}, {"date": "1993-08-12", "close": 0.1158819, "volume": null}, {"date": "1993-08-13", "close": 0.1158819, "volume": null}, {"date": "1993-08-16", "close": 0.16996012, "volume": 5178.0}, {"date": "1993-08-17", "close": 0.16996012, "volume": 34949.0}, {"date": "1993-08-18", "close": 0.17768558, "volume": 20711.0}, {"date": "1993-08-19", "close": 0.16996012, "volume": 2589.0}, {"date": "1993-08-20", "close": 0.16996012, "volume": null}, {"date": "1993-08-23", "close": 0.16223466, "volume": 38833.0}, {"date": "1993-08-24", "close": 0.16223466, "volume": 1294.0}, {"date": "1993-08-25", "close": 0.16996012, "volume": 11003.0}, {"date": "1993-08-26", "close": 0.16996012, "volume": 2589.0}, {"date": "1993-08-27", "close": 0.16996012, "volume": 14239.0}, {"date": "1993-08-30", "close": 0.16996012, "volume": null}, {"date": "1993-08-31", "close": 0.16996012, "volume": null}, {"date": "1993-09-01", "close": 0.14678374, "volume": 7119.0}, {"date": "1993-09-02", "close": 0.14678374, "volume": 1294.0}, {"date": "1993-09-03", "close": 0.14678374, "volume": 2589.0}, {"date": "1993-09-06", "close": 0.14678374, "volume": null}, {"date": "1993-09-07", "close": 0.14678374, "volume": null}, {"date": "1993-09-08", "close": 0.14678374, "volume": 42069.0}, {"date": "1993-09-09", "close": 0.14678374, "volume": 906.0}, {"date": "1993-09-10", "close": 0.14678374, "volume": null}, {"date": "1993-09-13", "close": 0.14678374, "volume": 15533.0}, {"date": "1993-09-14", "close": 0.14678374, "volume": null}, {"date": "1993-09-15", "close": 0.14678374, "volume": null}, {"date": "1993-09-16", "close": 0.14678374, "volume": null}, {"date": "1993-09-17", "close": 0.14678374, "volume": null}, {"date": "1993-09-20", "close": 0.14678374, "volume": null}, {"date": "1993-09-21", "close": 0.14678374, "volume": null}, {"date": "1993-09-22", "close": 0.14678374, "volume": null}, {"date": "1993-09-23", "close": 0.14678374, "volume": null}, {"date": "1993-09-24", "close": 0.14678374, "volume": null}, {"date": "1993-09-27", "close": 0.14678374, "volume": null}, {"date": "1993-09-28", "close": 0.14678374, "volume": null}, {"date": "1993-09-29", "close": 0.14678374, "volume": null}, {"date": "1993-09-30", "close": 0.14678374, "volume": null}, {"date": "1993-10-01", "close": 0.14678374, "volume": null}, {"date": "1993-10-04", "close": 0.14678374, "volume": null}, {"date": "1993-10-05", "close": 0.14678374, "volume": null}, {"date": "1993-10-06", "close": 0.14678374, "volume": null}, {"date": "1993-10-07", "close": 0.14678374, "volume": null}, {"date": "1993-10-08", "close": 0.14678374, "volume": 259.0}, {"date": "1993-10-11", "close": 0.14678374, "volume": null}, {"date": "1993-10-12", "close": 0.12360736, "volume": 12944.0}, {"date": "1993-10-13", "close": 0.12360736, "volume": null}, {"date": "1993-10-14", "close": 0.12360736, "volume": null}, {"date": "1993-10-15", "close": 0.12360736, "volume": null}, {"date": "1993-10-18", "close": 0.13905828, "volume": 3883.0}, {"date": "1993-10-19", "close": 0.13905828, "volume": 2589.0}, {"date": "1993-10-20", "close": 0.13905828, "volume": null}, {"date": "1993-10-21", "close": 0.13905828, "volume": null}, {"date": "1993-10-22", "close": 0.13905828, "volume": null}, {"date": "1993-10-25", "close": 0.13905828, "volume": 518.0}, {"date": "1993-10-26", "close": 0.1931365, "volume": 137209.0}, {"date": "1993-10-27", "close": 0.1931365, "volume": null}, {"date": "1993-10-28", "close": 0.1931365, "volume": null}, {"date": "1993-10-29", "close": 0.1931365, "volume": null}, {"date": "1993-11-01", "close": 0.1931365, "volume": null}, {"date": "1993-11-02", "close": 0.1931365, "volume": null}, {"date": "1993-11-03", "close": 0.1931365, "volume": null}, {"date": "1993-11-04", "close": 0.1931365, "volume": null}, {"date": "1993-11-05", "close": 0.13133282, "volume": 10614.0}, {"date": "1993-11-08", "close": 0.13133282, "volume": null}, {"date": "1993-11-09", "close": 0.13133282, "volume": null}, {"date": "1993-11-10", "close": 0.13133282, "volume": null}, {"date": "1993-11-11", "close": 0.13133282, "volume": null}, {"date": "1993-11-12", "close": 0.13133282, "volume": null}, {"date": "1993-11-15", "close": 0.13133282, "volume": null}, {"date": "1993-11-16", "close": 0.13133282, "volume": null}, {"date": "1993-11-17", "close": 0.13133282, "volume": null}, {"date": "1993-11-18", "close": 0.13133282, "volume": 51777.0}, {"date": "1993-11-19", "close": 0.13133282, "volume": null}, {"date": "1993-11-22", "close": 0.13133282, "volume": null}, {"date": "1993-11-23", "close": 0.13133282, "volume": null}, {"date": "1993-11-24", "close": 0.13133282, "volume": 1294.0}, {"date": "1993-11-25", "close": 0.13133282, "volume": null}, {"date": "1993-11-26", "close": 0.13133282, "volume": null}, {"date": "1993-11-29", "close": 0.13133282, "volume": 1294.0}, {"date": "1993-11-30", "close": 0.12360736, "volume": 2589.0}, {"date": "1993-12-01", "close": 0.12360736, "volume": null}, {"date": "1993-12-02", "close": 0.12360736, "volume": null}, {"date": "1993-12-03", "close": 0.12360736, "volume": null}, {"date": "1993-12-06", "close": 0.12360736, "volume": null}, {"date": "1993-12-07", "close": 0.12360736, "volume": null}, {"date": "1993-12-08", "close": 0.12360736, "volume": null}, {"date": "1993-12-09", "close": 0.12360736, "volume": null}, {"date": "1993-12-10", "close": 0.12360736, "volume": 647.0}, {"date": "1993-12-13", "close": 0.12360736, "volume": 1294.0}, {"date": "1993-12-14", "close": 0.12360736, "volume": null}, {"date": "1993-12-15", "close": 0.12360736, "volume": null}, {"date": "1993-12-16", "close": 0.12360736, "volume": 7767.0}, {"date": "1993-12-17", "close": 0.12360736, "volume": null}, {"date": "1993-12-20", "close": 0.12360736, "volume": null}, {"date": "1993-12-21", "close": 0.12360736, "volume": null}, {"date": "1993-12-22", "close": 0.12360736, "volume": null}, {"date": "1993-12-23", "close": 0.16996012, "volume": 2589.0}, {"date": "1993-12-24", "close": 0.16996012, "volume": 2589.0}, {"date": "1993-12-27", "close": 0.16996012, "volume": null}, {"date": "1993-12-28", "close": 0.16996012, "volume": null}, {"date": "1993-12-29", "close": 0.16996012, "volume": null}, {"date": "1993-12-30", "close": 0.16996012, "volume": null}, {"date": "1993-12-31", "close": 0.16996012, "volume": null}, {"date": "1994-01-03", "close": 0.16996012, "volume": null}, {"date": "1994-01-04", "close": 0.16996012, "volume": null}, {"date": "1994-01-05", "close": 0.16996012, "volume": 5178.0}, {"date": "1994-01-06", "close": 0.16996012, "volume": null}, {"date": "1994-01-07", "close": 0.16996012, "volume": 3236.0}, {"date": "1994-01-10", "close": 0.16996012, "volume": null}, {"date": "1994-01-11", "close": 0.16996012, "volume": 6472.0}, {"date": "1994-01-12", "close": 0.16996012, "volume": 777.0}, {"date": "1994-01-13", "close": 0.16996012, "volume": 647.0}, {"date": "1994-01-14", "close": 0.16996012, "volume": 23300.0}, {"date": "1994-01-17", "close": 0.16996012, "volume": null}, {"date": "1994-01-18", "close": 0.16996012, "volume": null}, {"date": "1994-01-19", "close": 0.16996012, "volume": 647.0}, {"date": "1994-01-20", "close": 0.16996012, "volume": null}, {"date": "1994-01-21", "close": 0.16996012, "volume": 19416.0}, {"date": "1994-01-24", "close": 0.16996012, "volume": 5825.0}, {"date": "1994-01-25", "close": 0.18541104, "volume": 5178.0}, {"date": "1994-01-26", "close": 0.18541104, "volume": null}, {"date": "1994-01-27", "close": 0.1931365, "volume": 5178.0}, {"date": "1994-01-28", "close": 0.18541104, "volume": 37020.0}, {"date": "1994-01-31", "close": 0.18541104, "volume": null}, {"date": "1994-02-01", "close": 0.20086196, "volume": 2589.0}, {"date": "1994-02-02", "close": 0.17768558, "volume": 3883.0}, {"date": "1994-02-03", "close": 0.17768558, "volume": null}, {"date": "1994-02-04", "close": 0.1931365, "volume": 12944.0}, {"date": "1994-02-07", "close": 0.1931365, "volume": null}, {"date": "1994-02-08", "close": 0.1931365, "volume": null}, {"date": "1994-02-09", "close": 0.1931365, "volume": null}, {"date": "1994-02-10", "close": 0.1931365, "volume": null}, {"date": "1994-02-11", "close": 0.1931365, "volume": null}, {"date": "1994-02-14", "close": 0.17768558, "volume": 10355.0}, {"date": "1994-02-15", "close": 0.17768558, "volume": null}, {"date": "1994-02-16", "close": 0.17768558, "volume": null}, {"date": "1994-02-17", "close": 0.17768558, "volume": null}, {"date": "1994-02-18", "close": 0.17768558, "volume": 12944.0}, {"date": "1994-02-21", "close": 0.17768558, "volume": null}, {"date": "1994-02-22", "close": 0.17768558, "volume": null}, {"date": "1994-02-23", "close": 0.17768558, "volume": null}, {"date": "1994-02-24", "close": 0.17768558, "volume": null}, {"date": "1994-02-25", "close": 0.17768558, "volume": null}, {"date": "1994-02-28", "close": 0.17768558, "volume": null}, {"date": "1994-03-01", "close": 0.17768558, "volume": null}, {"date": "1994-03-02", "close": 0.17768558, "volume": null}, {"date": "1994-03-03", "close": 0.17768558, "volume": 3883.0}, {"date": "1994-03-04", "close": 0.17768558, "volume": null}, {"date": "1994-03-07", "close": 0.17768558, "volume": null}, {"date": "1994-03-08", "close": 0.17768558, "volume": null}, {"date": "1994-03-09", "close": 0.17768558, "volume": null}, {"date": "1994-03-10", "close": 0.17768558, "volume": null}, {"date": "1994-03-11", "close": 0.17768558, "volume": 2589.0}, {"date": "1994-03-14", "close": 0.17768558, "volume": null}, {"date": "1994-03-15", "close": 0.17768558, "volume": 2589.0}, {"date": "1994-03-16", "close": 0.17768558, "volume": null}, {"date": "1994-03-17", "close": 0.17768558, "volume": null}, {"date": "1994-03-18", "close": 0.17768558, "volume": null}, {"date": "1994-03-21", "close": 0.17768558, "volume": null}, {"date": "1994-03-22", "close": 0.17768558, "volume": null}, {"date": "1994-03-23", "close": 0.17768558, "volume": null}, {"date": "1994-03-24", "close": 0.17768558, "volume": null}, {"date": "1994-03-25", "close": 0.17768558, "volume": null}, {"date": "1994-03-28", "close": 0.17768558, "volume": null}, {"date": "1994-03-29", "close": 0.17768558, "volume": null}, {"date": "1994-03-30", "close": 0.17768558, "volume": null}, {"date": "1994-03-31", "close": 0.17768558, "volume": null}, {"date": "1994-04-01", "close": 0.17768558, "volume": null}, {"date": "1994-04-04", "close": 0.17768558, "volume": null}, {"date": "1994-04-05", "close": 0.17768558, "volume": 18122.0}, {"date": "1994-04-06", "close": 0.17768558, "volume": null}, {"date": "1994-04-07", "close": 0.16996012, "volume": 10355.0}, {"date": "1994-04-08", "close": 0.16996012, "volume": 3236.0}, {"date": "1994-04-11", "close": 0.16996012, "volume": 1294.0}, {"date": "1994-04-12", "close": 0.16996012, "volume": null}, {"date": "1994-04-13", "close": 0.16996012, "volume": 1294.0}, {"date": "1994-04-14", "close": 0.16996012, "volume": null}, {"date": "1994-04-15", "close": 0.16996012, "volume": null}, {"date": "1994-04-18", "close": 0.16996012, "volume": null}, {"date": "1994-04-19", "close": 0.16996012, "volume": null}, {"date": "1994-04-20", "close": 0.16996012, "volume": null}, {"date": "1994-04-21", "close": 0.16996012, "volume": null}, {"date": "1994-04-22", "close": 0.16996012, "volume": null}, {"date": "1994-04-25", "close": 0.16996012, "volume": null}, {"date": "1994-04-26", "close": 0.16996012, "volume": null}, {"date": "1994-04-27", "close": 0.16996012, "volume": null}, {"date": "1994-04-28", "close": 0.16996012, "volume": null}, {"date": "1994-04-29", "close": 0.16996012, "volume": null}, {"date": "1994-05-02", "close": 0.16996012, "volume": 518.0}, {"date": "1994-05-03", "close": 0.16996012, "volume": null}, {"date": "1994-05-04", "close": 0.16996012, "volume": null}, {"date": "1994-05-05", "close": 0.16996012, "volume": null}, {"date": "1994-05-06", "close": 0.16996012, "volume": null}, {"date": "1994-05-09", "close": 0.16996012, "volume": null}, {"date": "1994-05-10", "close": 0.16996012, "volume": null}, {"date": "1994-05-11", "close": 0.16996012, "volume": null}, {"date": "1994-05-12", "close": 0.16996012, "volume": null}, {"date": "1994-05-13", "close": 0.16996012, "volume": null}, {"date": "1994-05-16", "close": 0.16996012, "volume": null}, {"date": "1994-05-17", "close": 0.16996012, "volume": null}, {"date": "1994-05-18", "close": 0.16996012, "volume": null}, {"date": "1994-05-19", "close": 0.16996012, "volume": null}, {"date": "1994-05-20", "close": 0.16996012, "volume": null}, {"date": "1994-05-23", "close": 0.1545092, "volume": 12944.0}, {"date": "1994-05-24", "close": 0.17768558, "volume": 12944.0}, {"date": "1994-05-25", "close": 0.17768558, "volume": null}, {"date": "1994-05-26", "close": 0.17768558, "volume": null}, {"date": "1994-05-27", "close": 0.17768558, "volume": null}, {"date": "1994-05-30", "close": 0.16996012, "volume": 26406.0}, {"date": "1994-05-31", "close": 0.17768558, "volume": 28477.0}, {"date": "1994-06-01", "close": 0.17768558, "volume": null}, {"date": "1994-06-02", "close": 0.17768558, "volume": null}, {"date": "1994-06-03", "close": 0.17768558, "volume": null}, {"date": "1994-06-06", "close": 0.17768558, "volume": null}, {"date": "1994-06-07", "close": 0.17768558, "volume": null}, {"date": "1994-06-08", "close": 0.17768558, "volume": null}, {"date": "1994-06-09", "close": 0.17768558, "volume": 1294.0}, {"date": "1994-06-10", "close": 0.17768558, "volume": null}, {"date": "1994-06-13", "close": 0.17768558, "volume": null}, {"date": "1994-06-14", "close": 0.17768558, "volume": null}, {"date": "1994-06-15", "close": 0.17768558, "volume": null}, {"date": "1994-06-16", "close": 0.17768558, "volume": null}, {"date": "1994-06-17", "close": 0.17768558, "volume": 1294.0}, {"date": "1994-06-20", "close": 0.17768558, "volume": 1294.0}, {"date": "1994-06-21", "close": 0.17768558, "volume": null}, {"date": "1994-06-22", "close": 0.17768558, "volume": null}, {"date": "1994-06-23", "close": 0.17768558, "volume": null}, {"date": "1994-06-24", "close": 0.17768558, "volume": null}, {"date": "1994-06-27", "close": 0.17768558, "volume": 1294.0}, {"date": "1994-06-28", "close": 0.17768558, "volume": null}, {"date": "1994-06-29", "close": 0.17768558, "volume": null}, {"date": "1994-06-30", "close": 0.17768558, "volume": null}, {"date": "1994-07-01", "close": 0.17768558, "volume": null}, {"date": "1994-07-04", "close": 0.17768558, "volume": null}, {"date": "1994-07-05", "close": 0.17768558, "volume": null}, {"date": "1994-07-06", "close": 0.17768558, "volume": null}, {"date": "1994-07-07", "close": 0.17768558, "volume": null}, {"date": "1994-07-08", "close": 0.17768558, "volume": null}, {"date": "1994-07-11", "close": 0.17768558, "volume": null}, {"date": "1994-07-12", "close": 0.17768558, "volume": null}, {"date": "1994-07-13", "close": 0.17768558, "volume": null}, {"date": "1994-07-14", "close": 0.1545092, "volume": 7767.0}, {"date": "1994-07-15", "close": 0.1545092, "volume": null}, {"date": "1994-07-18", "close": 0.09270552, "volume": 3883.0}, {"date": "1994-07-19", "close": 0.09270552, "volume": null}, {"date": "1994-07-20", "close": 0.09270552, "volume": null}, {"date": "1994-07-21", "close": 0.10815644, "volume": 3107.0}, {"date": "1994-07-22", "close": 0.12360736, "volume": 2589.0}, {"date": "1994-07-25", "close": 0.12360736, "volume": null}, {"date": "1994-07-26", "close": 0.12360736, "volume": null}, {"date": "1994-07-27", "close": 0.12360736, "volume": null}, {"date": "1994-07-28", "close": 0.12360736, "volume": null}, {"date": "1994-07-29", "close": 0.12360736, "volume": null}, {"date": "1994-08-01", "close": 0.12360736, "volume": null}, {"date": "1994-08-02", "close": 0.12360736, "volume": null}, {"date": "1994-08-03", "close": 0.12747009, "volume": 23300.0}, {"date": "1994-08-04", "close": 0.12747009, "volume": null}, {"date": "1994-08-05", "close": 0.12747009, "volume": null}, {"date": "1994-08-08", "close": 0.12747009, "volume": null}, {"date": "1994-08-09", "close": 0.12747009, "volume": null}, {"date": "1994-08-10", "close": 0.12747009, "volume": null}, {"date": "1994-08-11", "close": 0.12747009, "volume": null}, {"date": "1994-08-12", "close": 0.12360736, "volume": 5178.0}, {"date": "1994-08-15", "close": 0.12360736, "volume": null}, {"date": "1994-08-16", "close": 0.13133282, "volume": 10355.0}, {"date": "1994-08-17", "close": 0.13133282, "volume": null}, {"date": "1994-08-18", "close": 0.13133282, "volume": null}, {"date": "1994-08-19", "close": 0.10815644, "volume": 9838.0}, {"date": "1994-08-22", "close": 0.10815644, "volume": null}, {"date": "1994-08-23", "close": 0.1158819, "volume": 5178.0}, {"date": "1994-08-24", "close": 0.1158819, "volume": null}, {"date": "1994-08-25", "close": 0.1158819, "volume": null}, {"date": "1994-08-26", "close": 0.1158819, "volume": null}, {"date": "1994-08-29", "close": 0.1158819, "volume": null}, {"date": "1994-08-30", "close": 0.1158819, "volume": 1294.0}, {"date": "1994-08-31", "close": 0.1158819, "volume": null}, {"date": "1994-09-01", "close": 0.1158819, "volume": null}, {"date": "1994-09-02", "close": 0.1158819, "volume": null}, {"date": "1994-09-05", "close": 0.1158819, "volume": null}, {"date": "1994-09-06", "close": 0.1158819, "volume": null}, {"date": "1994-09-07", "close": 0.1158819, "volume": null}, {"date": "1994-09-08", "close": 0.1158819, "volume": null}, {"date": "1994-09-09", "close": 0.1158819, "volume": null}, {"date": "1994-09-12", "close": 0.1158819, "volume": null}, {"date": "1994-09-13", "close": 0.1158819, "volume": null}, {"date": "1994-09-14", "close": 0.1158819, "volume": 2589.0}, {"date": "1994-09-15", "close": 0.1158819, "volume": null}, {"date": "1994-09-16", "close": 0.1158819, "volume": null}, {"date": "1994-09-19", "close": 0.1158819, "volume": 2589.0}, {"date": "1994-09-20", "close": 0.1158819, "volume": null}, {"date": "1994-09-21", "close": 0.1158819, "volume": null}, {"date": "1994-09-22", "close": 0.1158819, "volume": null}, {"date": "1994-09-23", "close": 0.1158819, "volume": null}, {"date": "1994-09-26", "close": 0.1158819, "volume": null}, {"date": "1994-09-27", "close": 0.1158819, "volume": 22652.0}, {"date": "1994-09-28", "close": 0.1158819, "volume": null}, {"date": "1994-09-29", "close": 0.1158819, "volume": null}, {"date": "1994-09-30", "close": 0.1158819, "volume": null}, {"date": "1994-10-03", "close": 0.1158819, "volume": null}, {"date": "1994-10-04", "close": 0.1158819, "volume": null}, {"date": "1994-10-05", "close": 0.1158819, "volume": null}, {"date": "1994-10-06", "close": 0.1158819, "volume": null}, {"date": "1994-10-07", "close": 0.1158819, "volume": null}, {"date": "1994-10-10", "close": 0.1158819, "volume": null}, {"date": "1994-10-11", "close": 0.1158819, "volume": 1294.0}, {"date": "1994-10-12", "close": 0.1158819, "volume": null}, {"date": "1994-10-13", "close": 0.1158819, "volume": null}, {"date": "1994-10-14", "close": 0.1158819, "volume": 1294.0}, {"date": "1994-10-17", "close": 0.1158819, "volume": null}, {"date": "1994-10-18", "close": 0.13133282, "volume": 8284.0}, {"date": "1994-10-19", "close": 0.13133282, "volume": 2071.0}, {"date": "1994-10-20", "close": 0.13905828, "volume": 2589.0}, {"date": "1994-10-21", "close": 0.13905828, "volume": null}, {"date": "1994-10-24", "close": 0.13905828, "volume": null}, {"date": "1994-10-25", "close": 0.13905828, "volume": null}, {"date": "1994-10-26", "close": 0.13905828, "volume": 388.0}, {"date": "1994-10-27", "close": 0.13905828, "volume": null}, {"date": "1994-10-28", "close": 0.13905828, "volume": null}, {"date": "1994-10-31", "close": 0.13905828, "volume": null}, {"date": "1994-11-01", "close": 0.13905828, "volume": null}, {"date": "1994-11-02", "close": 0.13905828, "volume": null}, {"date": "1994-11-03", "close": 0.13905828, "volume": null}, {"date": "1994-11-04", "close": 0.13905828, "volume": 518.0}, {"date": "1994-11-07", "close": 0.13905828, "volume": 259.0}, {"date": "1994-11-08", "close": 0.13905828, "volume": null}, {"date": "1994-11-09", "close": 0.13905828, "volume": null}, {"date": "1994-11-10", "close": 0.13905828, "volume": null}, {"date": "1994-11-11", "close": 0.13905828, "volume": 6472.0}, {"date": "1994-11-14", "close": 0.13905828, "volume": null}, {"date": "1994-11-15", "close": 0.13905828, "volume": 1294.0}, {"date": "1994-11-16", "close": 0.13905828, "volume": null}, {"date": "1994-11-17", "close": 0.13905828, "volume": null}, {"date": "1994-11-18", "close": 0.13905828, "volume": null}, {"date": "1994-11-21", "close": 0.13905828, "volume": null}, {"date": "1994-11-22", "close": 0.12360736, "volume": 53071.0}, {"date": "1994-11-23", "close": 0.12360736, "volume": 25888.0}, {"date": "1994-11-24", "close": 0.12360736, "volume": null}, {"date": "1994-11-25", "close": 0.12360736, "volume": null}, {"date": "1994-11-28", "close": 0.12360736, "volume": null}, {"date": "1994-11-29", "close": 0.12360736, "volume": null}, {"date": "1994-11-30", "close": 0.12360736, "volume": null}, {"date": "1994-12-01", "close": 0.12360736, "volume": null}, {"date": "1994-12-02", "close": 0.12360736, "volume": 777.0}, {"date": "1994-12-05", "close": 0.12360736, "volume": null}, {"date": "1994-12-06", "close": 0.12360736, "volume": null}, {"date": "1994-12-07", "close": 0.12360736, "volume": null}, {"date": "1994-12-08", "close": 0.12360736, "volume": null}, {"date": "1994-12-09", "close": 0.12360736, "volume": null}, {"date": "1994-12-12", "close": 0.12360736, "volume": null}, {"date": "1994-12-13", "close": 0.12360736, "volume": null}, {"date": "1994-12-14", "close": 0.12360736, "volume": null}, {"date": "1994-12-15", "close": 0.12360736, "volume": null}, {"date": "1994-12-16", "close": 0.12360736, "volume": null}, {"date": "1994-12-19", "close": 0.12360736, "volume": null}, {"date": "1994-12-20", "close": 0.12360736, "volume": null}, {"date": "1994-12-21", "close": 0.12360736, "volume": null}, {"date": "1994-12-22", "close": 0.12360736, "volume": null}, {"date": "1994-12-23", "close": 0.12360736, "volume": null}, {"date": "1994-12-26", "close": 0.12360736, "volume": null}, {"date": "1994-12-27", "close": 0.12360736, "volume": null}, {"date": "1994-12-28", "close": 0.12360736, "volume": null}, {"date": "1994-12-29", "close": 0.12360736, "volume": null}, {"date": "1994-12-30", "close": 0.12360736, "volume": null}, {"date": "1995-01-02", "close": 0.12360736, "volume": null}, {"date": "1995-01-03", "close": 0.12360736, "volume": null}, {"date": "1995-01-04", "close": 0.12360736, "volume": null}, {"date": "1995-01-05", "close": 0.12360736, "volume": null}, {"date": "1995-01-06", "close": 0.12360736, "volume": null}, {"date": "1995-01-09", "close": 0.12360736, "volume": null}, {"date": "1995-01-10", "close": 0.12360736, "volume": null}, {"date": "1995-01-11", "close": 0.12360736, "volume": null}, {"date": "1995-01-12", "close": 0.12360736, "volume": null}, {"date": "1995-01-13", "close": 0.12360736, "volume": null}, {"date": "1995-01-16", "close": 0.12360736, "volume": null}, {"date": "1995-01-17", "close": 0.12360736, "volume": null}, {"date": "1995-01-18", "close": 0.12360736, "volume": null}, {"date": "1995-01-19", "close": 0.12360736, "volume": null}, {"date": "1995-01-20", "close": 0.12360736, "volume": null}, {"date": "1995-01-23", "close": 0.12360736, "volume": null}, {"date": "1995-01-24", "close": 0.12360736, "volume": null}, {"date": "1995-01-25", "close": 0.12360736, "volume": null}, {"date": "1995-01-26", "close": 0.12360736, "volume": null}, {"date": "1995-01-27", "close": 0.12360736, "volume": null}, {"date": "1995-01-30", "close": 0.12360736, "volume": null}, {"date": "1995-01-31", "close": 0.12360736, "volume": null}, {"date": "1995-02-01", "close": 0.12360736, "volume": null}, {"date": "1995-02-02", "close": 0.20086196, "volume": 10355.0}, {"date": "1995-02-03", "close": 0.20086196, "volume": 1294.0}, {"date": "1995-02-06", "close": 0.20086196, "volume": null}, {"date": "1995-02-07", "close": 0.20086196, "volume": null}, {"date": "1995-02-08", "close": 0.20086196, "volume": null}, {"date": "1995-02-09", "close": 0.17768558, "volume": 7767.0}, {"date": "1995-02-10", "close": 0.17768558, "volume": null}, {"date": "1995-02-13", "close": 0.17768558, "volume": null}, {"date": "1995-02-14", "close": 0.17768558, "volume": null}, {"date": "1995-02-15", "close": 0.2317638, "volume": 336550.0}, {"date": "1995-02-16", "close": 0.2703911, "volume": 134620.0}, {"date": "1995-02-17", "close": 0.27811656, "volume": 64721.0}, {"date": "1995-02-20", "close": 0.27811656, "volume": 5178.0}, {"date": "1995-02-21", "close": 0.27811656, "volume": null}, {"date": "1995-02-22", "close": 0.27811656, "volume": null}, {"date": "1995-02-23", "close": 0.23948926, "volume": 25888.0}, {"date": "1995-02-24", "close": 0.21631288, "volume": 12944.0}, {"date": "1995-02-27", "close": 0.21631288, "volume": 2589.0}, {"date": "1995-02-28", "close": 0.21631288, "volume": 36244.0}, {"date": "1995-03-01", "close": 0.21631288, "volume": null}, {"date": "1995-03-02", "close": 0.21631288, "volume": 28477.0}, {"date": "1995-03-03", "close": 0.21631288, "volume": null}, {"date": "1995-03-06", "close": 0.2317638, "volume": 85432.0}, {"date": "1995-03-07", "close": 0.2317638, "volume": 12944.0}, {"date": "1995-03-08", "close": 0.2317638, "volume": 16827.0}, {"date": "1995-03-09", "close": 0.2317638, "volume": 9061.0}, {"date": "1995-03-10", "close": 0.2317638, "volume": 1294.0}, {"date": "1995-03-13", "close": 0.20086196, "volume": 12944.0}, {"date": "1995-03-14", "close": 0.20086196, "volume": null}, {"date": "1995-03-15", "close": 0.21631288, "volume": 1553.0}, {"date": "1995-03-16", "close": 0.2317638, "volume": 10355.0}, {"date": "1995-03-17", "close": 0.25494018, "volume": 64721.0}, {"date": "1995-03-20", "close": 0.25494018, "volume": 388.0}, {"date": "1995-03-21", "close": 0.25494018, "volume": null}, {"date": "1995-03-22", "close": 0.25494018, "volume": null}, {"date": "1995-03-23", "close": 0.25494018, "volume": null}, {"date": "1995-03-24", "close": 0.2317638, "volume": 15533.0}, {"date": "1995-03-27", "close": 0.2317638, "volume": null}, {"date": "1995-03-28", "close": 0.2317638, "volume": null}, {"date": "1995-03-29", "close": 0.21631288, "volume": 1294.0}, {"date": "1995-03-30", "close": 0.21631288, "volume": null}, {"date": "1995-03-31", "close": 0.20086196, "volume": 42716.0}, {"date": "1995-04-03", "close": 0.2317638, "volume": 25888.0}, {"date": "1995-04-04", "close": 0.2317638, "volume": null}, {"date": "1995-04-05", "close": 0.2317638, "volume": null}, {"date": "1995-04-06", "close": 0.2317638, "volume": null}, {"date": "1995-04-07", "close": 0.17768558, "volume": 4530.0}, {"date": "1995-04-10", "close": 0.17768558, "volume": null}, {"date": "1995-04-11", "close": 0.17768558, "volume": null}, {"date": "1995-04-12", "close": 0.17768558, "volume": null}, {"date": "1995-04-13", "close": 0.17768558, "volume": null}, {"date": "1995-04-14", "close": 0.17768558, "volume": null}, {"date": "1995-04-17", "close": 0.17768558, "volume": null}, {"date": "1995-04-18", "close": 0.17768558, "volume": null}, {"date": "1995-04-19", "close": 0.17768558, "volume": null}, {"date": "1995-04-20", "close": 0.17768558, "volume": 69899.0}, {"date": "1995-04-21", "close": 0.17768558, "volume": 1942.0}, {"date": "1995-04-24", "close": 0.17768558, "volume": null}, {"date": "1995-04-25", "close": 0.17768558, "volume": null}, {"date": "1995-04-26", "close": 0.17768558, "volume": null}, {"date": "1995-04-27", "close": 0.17768558, "volume": null}, {"date": "1995-04-28", "close": 0.17768558, "volume": null}, {"date": "1995-05-01", "close": 0.20086196, "volume": 3624.0}, {"date": "1995-05-02", "close": 0.24721472, "volume": 1294.0}, {"date": "1995-05-03", "close": 0.24721472, "volume": null}, {"date": "1995-05-04", "close": 0.24721472, "volume": null}, {"date": "1995-05-05", "close": 0.24721472, "volume": null}, {"date": "1995-05-08", "close": 0.24721472, "volume": 647.0}, {"date": "1995-05-09", "close": 0.24721472, "volume": null}, {"date": "1995-05-10", "close": 0.24721472, "volume": null}, {"date": "1995-05-11", "close": 0.24721472, "volume": null}, {"date": "1995-05-12", "close": 0.24721472, "volume": null}, {"date": "1995-05-15", "close": 0.22403834, "volume": 38833.0}, {"date": "1995-05-16", "close": 0.18541104, "volume": 3883.0}, {"date": "1995-05-17", "close": 0.18541104, "volume": null}, {"date": "1995-05-18", "close": 0.18541104, "volume": null}, {"date": "1995-05-19", "close": 0.18541104, "volume": null}, {"date": "1995-05-22", "close": 0.18541104, "volume": null}, {"date": "1995-05-23", "close": 0.18541104, "volume": null}, {"date": "1995-05-24", "close": 0.18541104, "volume": null}, {"date": "1995-05-25", "close": 0.18541104, "volume": 1294.0}, {"date": "1995-05-26", "close": 0.17768558, "volume": 12944.0}, {"date": "1995-05-29", "close": 0.17768558, "volume": 18122.0}, {"date": "1995-05-30", "close": 0.17768558, "volume": null}, {"date": "1995-05-31", "close": 0.17768558, "volume": null}, {"date": "1995-06-01", "close": 0.17768558, "volume": null}, {"date": "1995-06-02", "close": 0.17768558, "volume": null}, {"date": "1995-06-05", "close": 0.17768558, "volume": null}, {"date": "1995-06-06", "close": 0.17768558, "volume": null}, {"date": "1995-06-07", "close": 0.17768558, "volume": null}, {"date": "1995-06-08", "close": 0.17768558, "volume": null}, {"date": "1995-06-09", "close": 0.17768558, "volume": null}, {"date": "1995-06-12", "close": 0.17768558, "volume": null}, {"date": "1995-06-13", "close": 0.17768558, "volume": null}, {"date": "1995-06-14", "close": 0.17768558, "volume": null}, {"date": "1995-06-15", "close": 0.17768558, "volume": null}, {"date": "1995-06-16", "close": 0.17768558, "volume": null}, {"date": "1995-06-19", "close": 0.17768558, "volume": null}, {"date": "1995-06-20", "close": 0.17768558, "volume": null}, {"date": "1995-06-21", "close": 0.17768558, "volume": null}, {"date": "1995-06-22", "close": 0.17768558, "volume": null}, {"date": "1995-06-23", "close": 0.17768558, "volume": null}, {"date": "1995-06-26", "close": 0.17768558, "volume": null}, {"date": "1995-06-27", "close": 0.17768558, "volume": null}, {"date": "1995-06-28", "close": 0.17768558, "volume": null}, {"date": "1995-06-29", "close": 0.17768558, "volume": 1294.0}, {"date": "1995-06-30", "close": 0.17768558, "volume": 1294.0}, {"date": "1995-07-03", "close": 0.17768558, "volume": null}, {"date": "1995-07-04", "close": 0.17768558, "volume": null}, {"date": "1995-07-05", "close": 0.17768558, "volume": 1165.0}, {"date": "1995-07-06", "close": 0.17768558, "volume": null}, {"date": "1995-07-07", "close": 0.17768558, "volume": null}, {"date": "1995-07-10", "close": 0.17768558, "volume": null}, {"date": "1995-07-11", "close": 0.1545092, "volume": 38833.0}, {"date": "1995-07-12", "close": 0.1545092, "volume": null}, {"date": "1995-07-13", "close": 0.1545092, "volume": 24594.0}, {"date": "1995-07-14", "close": 0.1545092, "volume": null}, {"date": "1995-07-17", "close": 0.1545092, "volume": null}, {"date": "1995-07-18", "close": 0.1545092, "volume": null}, {"date": "1995-07-19", "close": 0.1545092, "volume": null}, {"date": "1995-07-20", "close": 0.1545092, "volume": null}, {"date": "1995-07-21", "close": 0.1545092, "volume": 259.0}, {"date": "1995-07-24", "close": 0.1545092, "volume": null}, {"date": "1995-07-25", "close": 0.1545092, "volume": null}, {"date": "1995-07-26", "close": 0.1545092, "volume": null}, {"date": "1995-07-27", "close": 0.1545092, "volume": null}, {"date": "1995-07-28", "close": 0.1545092, "volume": null}, {"date": "1995-07-31", "close": 0.1545092, "volume": null}, {"date": "1995-08-01", "close": 0.1545092, "volume": 129.0}, {"date": "1995-08-02", "close": 0.1545092, "volume": null}, {"date": "1995-08-03", "close": 0.1545092, "volume": null}, {"date": "1995-08-04", "close": 0.1545092, "volume": null}, {"date": "1995-08-07", "close": 0.1545092, "volume": null}, {"date": "1995-08-08", "close": 0.1545092, "volume": null}, {"date": "1995-08-09", "close": 0.1545092, "volume": null}, {"date": "1995-08-10", "close": 0.1545092, "volume": null}, {"date": "1995-08-11", "close": 0.1545092, "volume": null}, {"date": "1995-08-14", "close": 0.1545092, "volume": null}, {"date": "1995-08-15", "close": 0.1545092, "volume": null}, {"date": "1995-08-16", "close": 0.1931365, "volume": 5178.0}, {"date": "1995-08-17", "close": 0.1931365, "volume": null}, {"date": "1995-08-18", "close": 0.1931365, "volume": null}, {"date": "1995-08-21", "close": 0.1931365, "volume": null}, {"date": "1995-08-22", "close": 0.1931365, "volume": null}, {"date": "1995-08-23", "close": 0.1931365, "volume": null}, {"date": "1995-08-24", "close": 0.1931365, "volume": null}, {"date": "1995-08-25", "close": 0.1931365, "volume": null}, {"date": "1995-08-28", "close": 0.1931365, "volume": null}, {"date": "1995-08-29", "close": 0.1931365, "volume": null}, {"date": "1995-08-30", "close": 0.1931365, "volume": null}, {"date": "1995-08-31", "close": 0.1931365, "volume": 647.0}, {"date": "1995-09-01", "close": 0.1931365, "volume": null}, {"date": "1995-09-04", "close": 0.1931365, "volume": null}, {"date": "1995-09-05", "close": 0.1931365, "volume": null}, {"date": "1995-09-06", "close": 0.1931365, "volume": null}, {"date": "1995-09-07", "close": 0.1931365, "volume": null}, {"date": "1995-09-08", "close": 0.1931365, "volume": null}, {"date": "1995-09-11", "close": 0.1931365, "volume": null}, {"date": "1995-09-12", "close": 0.1931365, "volume": null}, {"date": "1995-09-13", "close": 0.14678374, "volume": 2589.0}, {"date": "1995-09-14", "close": 0.1158819, "volume": 25888.0}, {"date": "1995-09-15", "close": 0.1158819, "volume": null}, {"date": "1995-09-18", "close": 0.1158819, "volume": null}, {"date": "1995-09-19", "close": 0.1158819, "volume": null}, {"date": "1995-09-20", "close": 0.1158819, "volume": 5178.0}, {"date": "1995-09-21", "close": 0.1158819, "volume": null}, {"date": "1995-09-22", "close": 0.1158819, "volume": 1294.0}, {"date": "1995-09-25", "close": 0.1158819, "volume": null}, {"date": "1995-09-26", "close": 0.1158819, "volume": null}, {"date": "1995-09-27", "close": 0.1158819, "volume": null}, {"date": "1995-09-28", "close": 0.1158819, "volume": null}, {"date": "1995-09-29", "close": 0.1158819, "volume": null}, {"date": "1995-10-02", "close": 0.1158819, "volume": null}, {"date": "1995-10-03", "close": 0.1158819, "volume": 67310.0}, {"date": "1995-10-04", "close": 0.1158819, "volume": null}, {"date": "1995-10-05", "close": 0.1158819, "volume": null}, {"date": "1995-10-06", "close": 0.1158819, "volume": null}, {"date": "1995-10-09", "close": 0.1158819, "volume": null}, {"date": "1995-10-10", "close": 0.1158819, "volume": null}, {"date": "1995-10-11", "close": 0.1158819, "volume": null}, {"date": "1995-10-12", "close": 0.1158819, "volume": null}, {"date": "1995-10-13", "close": 0.1158819, "volume": null}, {"date": "1995-10-16", "close": 0.1158819, "volume": null}, {"date": "1995-10-17", "close": 0.1158819, "volume": null}, {"date": "1995-10-18", "close": 0.1158819, "volume": 647.0}, {"date": "1995-10-19", "close": 0.1158819, "volume": null}, {"date": "1995-10-20", "close": 0.1158819, "volume": null}, {"date": "1995-10-23", "close": 0.1158819, "volume": null}, {"date": "1995-10-24", "close": 0.1158819, "volume": null}, {"date": "1995-10-25", "close": 0.1545092, "volume": 12944.0}, {"date": "1995-10-26", "close": 0.1545092, "volume": null}, {"date": "1995-10-27", "close": 0.1545092, "volume": null}, {"date": "1995-10-30", "close": 0.1545092, "volume": null}, {"date": "1995-10-31", "close": 0.1545092, "volume": null}, {"date": "1995-11-01", "close": 0.1545092, "volume": null}, {"date": "1995-11-02", "close": 0.1545092, "volume": null}, {"date": "1995-11-03", "close": 0.1545092, "volume": null}, {"date": "1995-11-06", "close": 0.1545092, "volume": null}, {"date": "1995-11-07", "close": 0.1545092, "volume": null}, {"date": "1995-11-08", "close": 0.1545092, "volume": null}, {"date": "1995-11-09", "close": 0.1545092, "volume": null}, {"date": "1995-11-10", "close": 0.1545092, "volume": null}, {"date": "1995-11-13", "close": 0.1545092, "volume": null}, {"date": "1995-11-14", "close": 0.1545092, "volume": 647.0}, {"date": "1995-11-15", "close": 0.1545092, "volume": null}, {"date": "1995-11-16", "close": 0.1545092, "volume": null}, {"date": "1995-11-17", "close": 0.1545092, "volume": 647.0}, {"date": "1995-11-20", "close": 0.1545092, "volume": null}, {"date": "1995-11-21", "close": 0.1545092, "volume": null}, {"date": "1995-11-22", "close": 0.1545092, "volume": 7508.0}, {"date": "1995-11-23", "close": 0.1545092, "volume": null}, {"date": "1995-11-24", "close": 0.1545092, "volume": 6472.0}, {"date": "1995-11-27", "close": 0.1545092, "volume": null}, {"date": "1995-11-28", "close": 0.16996012, "volume": 18381.0}, {"date": "1995-11-29", "close": 0.17768558, "volume": 9838.0}, {"date": "1995-11-30", "close": 0.17768558, "volume": 2589.0}, {"date": "1995-12-01", "close": 0.17768558, "volume": null}, {"date": "1995-12-04", "close": 0.17768558, "volume": null}, {"date": "1995-12-05", "close": 0.17768558, "volume": 25112.0}, {"date": "1995-12-06", "close": 0.17768558, "volume": 906.0}, {"date": "1995-12-07", "close": 0.173050304, "volume": 2459.0}, {"date": "1995-12-08", "close": 0.12360736, "volume": 2589.0}, {"date": "1995-12-11", "close": 0.12360736, "volume": 5178.0}, {"date": "1995-12-12", "close": 0.12360736, "volume": null}, {"date": "1995-12-13", "close": 0.12360736, "volume": null}, {"date": "1995-12-14", "close": 0.12360736, "volume": null}, {"date": "1995-12-15", "close": 0.12360736, "volume": null}, {"date": "1995-12-18", "close": 0.12360736, "volume": null}, {"date": "1995-12-19", "close": 0.12360736, "volume": null}, {"date": "1995-12-20", "close": 0.12360736, "volume": null}, {"date": "1995-12-21", "close": 0.12360736, "volume": null}, {"date": "1995-12-22", "close": 0.18541104, "volume": 22135.0}, {"date": "1995-12-25", "close": 0.18541104, "volume": null}, {"date": "1995-12-26", "close": 0.18541104, "volume": null}, {"date": "1995-12-27", "close": 0.1931365, "volume": 1294.0}, {"date": "1995-12-28", "close": 0.1931365, "volume": null}, {"date": "1995-12-29", "close": 0.1931365, "volume": null}, {"date": "1996-01-01", "close": 0.1931365, "volume": null}, {"date": "1996-01-02", "close": 0.1931365, "volume": 1294.0}, {"date": "1996-01-03", "close": 0.1931365, "volume": null}, {"date": "1996-01-04", "close": 0.1931365, "volume": 8543.0}, {"date": "1996-01-05", "close": 0.197771776, "volume": 10355.0}, {"date": "1996-01-08", "close": 0.20086196, "volume": 2589.0}, {"date": "1996-01-09", "close": 0.20086196, "volume": null}, {"date": "1996-01-10", "close": 0.20086196, "volume": null}, {"date": "1996-01-11", "close": 0.20086196, "volume": 26536.0}, {"date": "1996-01-12", "close": 0.20086196, "volume": 15533.0}, {"date": "1996-01-15", "close": 0.20086196, "volume": 10355.0}, {"date": "1996-01-16", "close": 0.20086196, "volume": 2589.0}, {"date": "1996-01-17", "close": 0.20086196, "volume": null}, {"date": "1996-01-18", "close": 0.21631288, "volume": 10355.0}, {"date": "1996-01-19", "close": 0.21631288, "volume": null}, {"date": "1996-01-22", "close": 0.20858742, "volume": 2589.0}, {"date": "1996-01-23", "close": 0.20858742, "volume": null}, {"date": "1996-01-24", "close": 0.20858742, "volume": null}, {"date": "1996-01-25", "close": 0.1545092, "volume": 36762.0}, {"date": "1996-01-26", "close": 0.1545092, "volume": null}, {"date": "1996-01-29", "close": 0.1545092, "volume": null}, {"date": "1996-01-30", "close": 0.1545092, "volume": null}, {"date": "1996-01-31", "close": 0.1545092, "volume": null}, {"date": "1996-02-01", "close": 0.1545092, "volume": null}, {"date": "1996-02-02", "close": 0.1545092, "volume": null}, {"date": "1996-02-05", "close": 0.1545092, "volume": null}, {"date": "1996-02-06", "close": 0.1545092, "volume": null}, {"date": "1996-02-07", "close": 0.1545092, "volume": null}, {"date": "1996-02-08", "close": 0.1545092, "volume": null}, {"date": "1996-02-09", "close": 0.1545092, "volume": null}, {"date": "1996-02-12", "close": 0.17768558, "volume": 3883.0}, {"date": "1996-02-13", "close": 0.17768558, "volume": null}, {"date": "1996-02-14", "close": 0.17768558, "volume": null}, {"date": "1996-02-15", "close": 0.2317638, "volume": 9061.0}, {"date": "1996-02-16", "close": 0.2317638, "volume": null}, {"date": "1996-02-19", "close": 0.16996012, "volume": 3883.0}, {"date": "1996-02-20", "close": 0.16996012, "volume": null}, {"date": "1996-02-21", "close": 0.16996012, "volume": null}, {"date": "1996-02-22", "close": 0.16996012, "volume": null}, {"date": "1996-02-23", "close": 0.16996012, "volume": null}, {"date": "1996-02-26", "close": 0.16996012, "volume": null}, {"date": "1996-02-27", "close": 0.16996012, "volume": null}, {"date": "1996-02-28", "close": 0.16996012, "volume": null}, {"date": "1996-02-29", "close": 0.16996012, "volume": null}, {"date": "1996-03-01", "close": 0.16996012, "volume": null}, {"date": "1996-03-04", "close": 0.1931365, "volume": 5178.0}, {"date": "1996-03-05", "close": 0.1931365, "volume": null}, {"date": "1996-03-06", "close": 0.1931365, "volume": null}, {"date": "1996-03-07", "close": 0.16996012, "volume": 647.0}, {"date": "1996-03-08", "close": 0.16996012, "volume": 259.0}, {"date": "1996-03-11", "close": 0.16996012, "volume": null}, {"date": "1996-03-12", "close": 0.16996012, "volume": null}, {"date": "1996-03-13", "close": 0.16996012, "volume": null}, {"date": "1996-03-14", "close": 0.16996012, "volume": null}, {"date": "1996-03-15", "close": 0.1931365, "volume": 19546.0}, {"date": "1996-03-18", "close": 0.1931365, "volume": null}, {"date": "1996-03-19", "close": 0.1931365, "volume": null}, {"date": "1996-03-20", "close": 0.1931365, "volume": null}, {"date": "1996-03-21", "close": 0.1931365, "volume": null}, {"date": "1996-03-22", "close": 0.1931365, "volume": null}, {"date": "1996-03-25", "close": 0.1931365, "volume": 6472.0}, {"date": "1996-03-26", "close": 0.1931365, "volume": null}, {"date": "1996-03-27", "close": 0.17768558, "volume": 7896.0}, {"date": "1996-03-28", "close": 0.17768558, "volume": null}, {"date": "1996-03-29", "close": 0.17768558, "volume": null}, {"date": "1996-04-01", "close": 0.17768558, "volume": null}, {"date": "1996-04-02", "close": 0.17768558, "volume": null}, {"date": "1996-04-03", "close": 0.17768558, "volume": null}, {"date": "1996-04-04", "close": 0.16996012, "volume": 9061.0}, {"date": "1996-04-05", "close": 0.16996012, "volume": null}, {"date": "1996-04-08", "close": 0.16996012, "volume": null}, {"date": "1996-04-09", "close": 0.16996012, "volume": null}, {"date": "1996-04-10", "close": 0.16996012, "volume": null}, {"date": "1996-04-11", "close": 0.16996012, "volume": null}, {"date": "1996-04-12", "close": 0.16996012, "volume": null}, {"date": "1996-04-15", "close": 0.16996012, "volume": null}, {"date": "1996-04-16", "close": 0.16996012, "volume": null}, {"date": "1996-04-17", "close": 0.16996012, "volume": 2589.0}, {"date": "1996-04-18", "close": 0.16996012, "volume": 6213.0}, {"date": "1996-04-19", "close": 0.16996012, "volume": null}, {"date": "1996-04-22", "close": 0.16996012, "volume": null}, {"date": "1996-04-23", "close": 0.16996012, "volume": null}, {"date": "1996-04-24", "close": 0.16996012, "volume": null}, {"date": "1996-04-25", "close": 0.16996012, "volume": null}, {"date": "1996-04-26", "close": 0.17768558, "volume": 25888.0}, {"date": "1996-04-29", "close": 0.17768558, "volume": null}, {"date": "1996-04-30", "close": 0.17768558, "volume": null}, {"date": "1996-05-01", "close": 0.17768558, "volume": null}, {"date": "1996-05-02", "close": 0.17768558, "volume": null}, {"date": "1996-05-03", "close": 0.17768558, "volume": null}, {"date": "1996-05-06", "close": 0.17768558, "volume": 25888.0}, {"date": "1996-05-07", "close": 0.17768558, "volume": 14756.0}, {"date": "1996-05-08", "close": 0.17768558, "volume": null}, {"date": "1996-05-09", "close": 0.17768558, "volume": null}, {"date": "1996-05-10", "close": 0.17768558, "volume": null}, {"date": "1996-05-13", "close": 0.17768558, "volume": null}, {"date": "1996-05-14", "close": 0.16996012, "volume": 1294.0}, {"date": "1996-05-15", "close": 0.18541104, "volume": 1294.0}, {"date": "1996-05-16", "close": 0.18541104, "volume": null}, {"date": "1996-05-17", "close": 0.18541104, "volume": null}, {"date": "1996-05-20", "close": 0.1931365, "volume": 51777.0}, {"date": "1996-05-21", "close": 0.21631288, "volume": 30807.0}, {"date": "1996-05-22", "close": 0.25494018, "volume": 45305.0}, {"date": "1996-05-23", "close": 0.3476457, "volume": 42716.0}, {"date": "1996-05-24", "close": 0.3476457, "volume": 64721.0}, {"date": "1996-05-27", "close": 0.3090184, "volume": 26924.0}, {"date": "1996-05-28", "close": 0.3090184, "volume": 26536.0}, {"date": "1996-05-29", "close": 0.3090184, "volume": 4789.0}, {"date": "1996-05-30", "close": 0.3090184, "volume": 1294.0}, {"date": "1996-05-31", "close": 0.3090184, "volume": null}, {"date": "1996-06-03", "close": 0.3090184, "volume": null}, {"date": "1996-06-04", "close": 0.3090184, "volume": null}, {"date": "1996-06-05", "close": 0.3090184, "volume": null}, {"date": "1996-06-06", "close": 0.3090184, "volume": null}, {"date": "1996-06-07", "close": 0.3090184, "volume": null}, {"date": "1996-06-10", "close": 0.3090184, "volume": null}, {"date": "1996-06-11", "close": 0.20086196, "volume": 129.0}, {"date": "1996-06-12", "close": 0.20086196, "volume": 38833.0}, {"date": "1996-06-13", "close": 0.20086196, "volume": null}, {"date": "1996-06-14", "close": 0.20086196, "volume": null}, {"date": "1996-06-17", "close": 0.20086196, "volume": 4013.0}, {"date": "1996-06-18", "close": 0.2317638, "volume": 95787.0}, {"date": "1996-06-19", "close": 0.2317638, "volume": null}, {"date": "1996-06-20", "close": 0.2317638, "volume": 906.0}, {"date": "1996-06-21", "close": 0.2317638, "volume": null}, {"date": "1996-06-24", "close": 0.2317638, "volume": null}, {"date": "1996-06-25", "close": 0.2317638, "volume": 647.0}, {"date": "1996-06-26", "close": 0.2317638, "volume": null}, {"date": "1996-06-27", "close": 0.21631288, "volume": 1812.0}, {"date": "1996-06-28", "close": 0.21631288, "volume": null}, {"date": "1996-07-01", "close": 0.21631288, "volume": null}, {"date": "1996-07-02", "close": 0.21631288, "volume": null}, {"date": "1996-07-03", "close": 0.20086196, "volume": 129.0}, {"date": "1996-07-04", "close": 0.20086196, "volume": null}, {"date": "1996-07-05", "close": 0.20086196, "volume": 647.0}, {"date": "1996-07-08", "close": 0.20086196, "volume": 647.0}, {"date": "1996-07-09", "close": 0.20086196, "volume": null}, {"date": "1996-07-10", "close": 0.20858742, "volume": 54366.0}, {"date": "1996-07-11", "close": 0.20858742, "volume": null}, {"date": "1996-07-12", "close": 0.20858742, "volume": null}, {"date": "1996-07-15", "close": 0.20086196, "volume": 27571.0}, {"date": "1996-07-16", "close": 0.20086196, "volume": null}, {"date": "1996-07-17", "close": 0.20086196, "volume": null}, {"date": "1996-07-18", "close": 0.20086196, "volume": null}, {"date": "1996-07-19", "close": 0.20086196, "volume": null}, {"date": "1996-07-22", "close": 0.20086196, "volume": null}, {"date": "1996-07-23", "close": 0.20086196, "volume": null}, {"date": "1996-07-24", "close": 0.20086196, "volume": null}, {"date": "1996-07-25", "close": 0.1545092, "volume": 41810.0}, {"date": "1996-07-26", "close": 0.1545092, "volume": 1294.0}, {"date": "1996-07-29", "close": 0.1545092, "volume": null}, {"date": "1996-07-30", "close": 0.1545092, "volume": null}, {"date": "1996-07-31", "close": 0.1545092, "volume": null}, {"date": "1996-08-01", "close": 0.1545092, "volume": null}, {"date": "1996-08-02", "close": 0.1545092, "volume": null}, {"date": "1996-08-05", "close": 0.1545092, "volume": null}, {"date": "1996-08-06", "close": 0.1545092, "volume": null}, {"date": "1996-08-07", "close": 0.1545092, "volume": null}, {"date": "1996-08-08", "close": 0.16996012, "volume": 259.0}, {"date": "1996-08-09", "close": 0.16996012, "volume": null}, {"date": "1996-08-12", "close": 0.16996012, "volume": null}, {"date": "1996-08-13", "close": 0.16996012, "volume": null}, {"date": "1996-08-14", "close": 0.16996012, "volume": null}, {"date": "1996-08-15", "close": 0.1931365, "volume": 3883.0}, {"date": "1996-08-16", "close": 0.1931365, "volume": null}, {"date": "1996-08-19", "close": 0.1931365, "volume": null}, {"date": "1996-08-20", "close": 0.16609739, "volume": 6472.0}, {"date": "1996-08-21", "close": 0.16609739, "volume": 9190.0}, {"date": "1996-08-22", "close": 0.18541104, "volume": 12944.0}, {"date": "1996-08-23", "close": 0.18541104, "volume": null}, {"date": "1996-08-26", "close": 0.16996012, "volume": 777.0}, {"date": "1996-08-27", "close": 0.16996012, "volume": null}, {"date": "1996-08-28", "close": 0.21245015, "volume": 5695.0}, {"date": "1996-08-29", "close": 0.1931365, "volume": 1294.0}, {"date": "1996-08-30", "close": 0.1931365, "volume": null}, {"date": "1996-09-02", "close": 0.1931365, "volume": null}, {"date": "1996-09-03", "close": 0.22790107, "volume": 8673.0}, {"date": "1996-09-04", "close": 0.22790107, "volume": null}, {"date": "1996-09-05", "close": 0.22790107, "volume": null}, {"date": "1996-09-06", "close": 0.22790107, "volume": null}, {"date": "1996-09-09", "close": 0.22790107, "volume": null}, {"date": "1996-09-10", "close": 0.22790107, "volume": null}, {"date": "1996-09-11", "close": 0.22790107, "volume": null}, {"date": "1996-09-12", "close": 0.22790107, "volume": null}, {"date": "1996-09-13", "close": 0.22790107, "volume": null}, {"date": "1996-09-16", "close": 0.22790107, "volume": null}, {"date": "1996-09-17", "close": 0.22790107, "volume": null}, {"date": "1996-09-18", "close": 0.22790107, "volume": null}, {"date": "1996-09-19", "close": 0.20086196, "volume": 10355.0}, {"date": "1996-09-20", "close": 0.20086196, "volume": null}, {"date": "1996-09-23", "close": 0.20086196, "volume": null}, {"date": "1996-09-24", "close": 0.20086196, "volume": null}, {"date": "1996-09-25", "close": 0.20086196, "volume": null}, {"date": "1996-09-26", "close": 0.20086196, "volume": null}, {"date": "1996-09-27", "close": 0.20086196, "volume": null}, {"date": "1996-09-30", "close": 0.20086196, "volume": null}, {"date": "1996-10-01", "close": 0.20086196, "volume": null}, {"date": "1996-10-02", "close": 0.20086196, "volume": null}, {"date": "1996-10-03", "close": 0.20086196, "volume": null}, {"date": "1996-10-04", "close": 0.1931365, "volume": 12944.0}, {"date": "1996-10-07", "close": 0.1931365, "volume": null}, {"date": "1996-10-08", "close": 0.16223466, "volume": 1294.0}, {"date": "1996-10-09", "close": 0.16223466, "volume": null}, {"date": "1996-10-10", "close": 0.16223466, "volume": null}, {"date": "1996-10-11", "close": 0.16223466, "volume": null}, {"date": "1996-10-14", "close": 0.16223466, "volume": null}, {"date": "1996-10-15", "close": 0.1931365, "volume": 3883.0}, {"date": "1996-10-16", "close": 0.1931365, "volume": 1294.0}, {"date": "1996-10-17", "close": 0.22403834, "volume": 5178.0}, {"date": "1996-10-18", "close": 0.22403834, "volume": null}, {"date": "1996-10-21", "close": 0.22403834, "volume": null}, {"date": "1996-10-22", "close": 0.22403834, "volume": null}, {"date": "1996-10-23", "close": 0.22403834, "volume": null}, {"date": "1996-10-24", "close": 0.22403834, "volume": null}, {"date": "1996-10-25", "close": 0.22403834, "volume": null}, {"date": "1996-10-28", "close": 0.18541104, "volume": 3715.0}, {"date": "1996-10-29", "close": 0.18541104, "volume": null}, {"date": "1996-10-30", "close": 0.1931365, "volume": 2589.0}, {"date": "1996-10-31", "close": 0.1931365, "volume": null}, {"date": "1996-11-01", "close": 0.1931365, "volume": null}, {"date": "1996-11-04", "close": 0.1931365, "volume": null}, {"date": "1996-11-05", "close": 0.1931365, "volume": 2757.0}, {"date": "1996-11-06", "close": 0.21631288, "volume": 5178.0}, {"date": "1996-11-07", "close": 0.2317638, "volume": 30898.0}, {"date": "1996-11-08", "close": 0.2317638, "volume": null}, {"date": "1996-11-11", "close": 0.2317638, "volume": null}, {"date": "1996-11-12", "close": 0.2317638, "volume": null}, {"date": "1996-11-13", "close": 0.2317638, "volume": null}, {"date": "1996-11-14", "close": 0.2317638, "volume": null}, {"date": "1996-11-15", "close": 0.2317638, "volume": null}, {"date": "1996-11-18", "close": 0.2317638, "volume": null}, {"date": "1996-11-19", "close": 0.2317638, "volume": null}, {"date": "1996-11-20", "close": 0.2317638, "volume": 3883.0}, {"date": "1996-11-21", "close": 0.2317638, "volume": 18122.0}, {"date": "1996-11-22", "close": 0.24721472, "volume": 5178.0}, {"date": "1996-11-25", "close": 0.24721472, "volume": null}, {"date": "1996-11-26", "close": 0.24721472, "volume": 116498.0}, {"date": "1996-11-27", "close": 0.24721472, "volume": null}, {"date": "1996-11-28", "close": 0.386273, "volume": 176650.0}, {"date": "1996-11-29", "close": 0.4635276, "volume": 56504.0}, {"date": "1996-12-02", "close": 0.6566641, "volume": 49250.0}, {"date": "1996-12-03", "close": 0.5407822, "volume": 140833.0}, {"date": "1996-12-04", "close": 0.5794095, "volume": 269695.0}, {"date": "1996-12-05", "close": 0.5407822, "volume": 2589.0}, {"date": "1996-12-06", "close": 0.5407822, "volume": 150412.0}, {"date": "1996-12-09", "close": 0.8498006, "volume": 147458.0}, {"date": "1996-12-10", "close": 1.0429371, "volume": 146011.0}, {"date": "1996-12-11", "close": 0.8498006, "volume": 36244.0}, {"date": "1996-12-12", "close": 0.9270552, "volume": 106919.0}, {"date": "1996-12-13", "close": 1.0043098, "volume": 144975.0}, {"date": "1996-12-16", "close": 0.8884279, "volume": 21229.0}, {"date": "1996-12-17", "close": 0.8884279, "volume": 11132.0}, {"date": "1996-12-18", "close": 0.8884279, "volume": null}, {"date": "1996-12-19", "close": 0.772546, "volume": 777.0}, {"date": "1996-12-20", "close": 0.772546, "volume": null}, {"date": "1996-12-23", "close": 0.8498006, "volume": 43493.0}, {"date": "1996-12-24", "close": 0.8884279, "volume": 25888.0}, {"date": "1996-12-25", "close": 0.8884279, "volume": null}, {"date": "1996-12-26", "close": 0.8884279, "volume": null}, {"date": "1996-12-27", "close": 0.8884279, "volume": 3883.0}, {"date": "1996-12-30", "close": 0.89615336, "volume": 9061.0}, {"date": "1996-12-31", "close": 0.89615336, "volume": null}, {"date": "1997-01-01", "close": 0.89615336, "volume": null}, {"date": "1997-01-02", "close": 0.89615336, "volume": 3883.0}, {"date": "1997-01-03", "close": 0.89615336, "volume": null}, {"date": "1997-01-06", "close": 0.89615336, "volume": null}, {"date": "1997-01-07", "close": 0.89615336, "volume": null}, {"date": "1997-01-08", "close": 0.71846778, "volume": 3883.0}, {"date": "1997-01-09", "close": 0.5794095, "volume": 31066.0}, {"date": "1997-01-10", "close": 0.5794095, "volume": null}, {"date": "1997-01-13", "close": 0.56395858, "volume": 6472.0}, {"date": "1997-01-14", "close": 0.56395858, "volume": null}, {"date": "1997-01-15", "close": 0.6180368, "volume": 19416.0}, {"date": "1997-01-16", "close": 0.6180368, "volume": null}, {"date": "1997-01-17", "close": 0.70301686, "volume": 12556.0}, {"date": "1997-01-20", "close": 0.772546, "volume": 47894.0}, {"date": "1997-01-21", "close": 0.8111733, "volume": 30432.0}, {"date": "1997-01-22", "close": 0.8111733, "volume": null}, {"date": "1997-01-23", "close": 0.8111733, "volume": 19300.0}, {"date": "1997-01-24", "close": 0.8111733, "volume": 54366.0}, {"date": "1997-01-27", "close": 0.8111733, "volume": null}, {"date": "1997-01-28", "close": 0.772546, "volume": 26018.0}, {"date": "1997-01-29", "close": 0.772546, "volume": null}, {"date": "1997-01-30", "close": 0.772546, "volume": null}, {"date": "1997-01-31", "close": 0.8111733, "volume": 11003.0}, {"date": "1997-02-03", "close": 0.76482054, "volume": 4530.0}, {"date": "1997-02-04", "close": 0.8111733, "volume": 25888.0}, {"date": "1997-02-05", "close": 0.89615336, "volume": 19517.0}, {"date": "1997-02-06", "close": 0.82662422, "volume": 26018.0}, {"date": "1997-02-07", "close": 0.9270552, "volume": 6731.0}, {"date": "1997-02-10", "close": 0.9656825, "volume": 38833.0}, {"date": "1997-02-11", "close": 0.9656825, "volume": null}, {"date": "1997-02-12", "close": 0.8884279, "volume": 7767.0}, {"date": "1997-02-13", "close": 0.8884279, "volume": 26536.0}, {"date": "1997-02-14", "close": 0.8884279, "volume": 92810.0}, {"date": "1997-02-17", "close": 0.8884279, "volume": null}, {"date": "1997-02-18", "close": 0.8498006, "volume": 2589.0}, {"date": "1997-02-19", "close": 0.8498006, "volume": 6472.0}, {"date": "1997-02-20", "close": 0.85752606, "volume": 7767.0}, {"date": "1997-02-21", "close": 0.85752606, "volume": 19416.0}, {"date": "1997-02-24", "close": 0.85752606, "volume": 6472.0}, {"date": "1997-02-25", "close": 0.91160428, "volume": 647.0}, {"date": "1997-02-26", "close": 0.91160428, "volume": null}, {"date": "1997-02-27", "close": 0.9656825, "volume": 5825.0}, {"date": "1997-02-28", "close": 0.9270552, "volume": 30419.0}, {"date": "1997-03-03", "close": 0.9656825, "volume": 6472.0}, {"date": "1997-03-04", "close": 0.9270552, "volume": 18899.0}, {"date": "1997-03-05", "close": 0.9656825, "volume": 42328.0}, {"date": "1997-03-06", "close": 0.9656825, "volume": 1294.0}, {"date": "1997-03-07", "close": 0.9656825, "volume": 8802.0}, {"date": "1997-03-10", "close": 0.9270552, "volume": 12944.0}, {"date": "1997-03-11", "close": 0.9656825, "volume": 647.0}, {"date": "1997-03-12", "close": 1.0043098, "volume": 4530.0}, {"date": "1997-03-13", "close": 0.9270552, "volume": 16827.0}, {"date": "1997-03-14", "close": 0.8111733, "volume": 77665.0}, {"date": "1997-03-17", "close": 0.8111733, "volume": null}, {"date": "1997-03-18", "close": 0.772546, "volume": 3883.0}, {"date": "1997-03-19", "close": 0.8111733, "volume": 13721.0}, {"date": "1997-03-20", "close": 0.8111733, "volume": null}, {"date": "1997-03-21", "close": 0.772546, "volume": 12944.0}, {"date": "1997-03-24", "close": 0.772546, "volume": 259.0}, {"date": "1997-03-25", "close": 0.9656825, "volume": 1036.0}, {"date": "1997-03-26", "close": 0.9656825, "volume": null}, {"date": "1997-03-27", "close": 0.9656825, "volume": null}, {"date": "1997-03-28", "close": 0.9656825, "volume": null}, {"date": "1997-03-31", "close": 0.9656825, "volume": null}, {"date": "1997-04-01", "close": 0.9656825, "volume": null}, {"date": "1997-04-02", "close": 0.9656825, "volume": null}, {"date": "1997-04-03", "close": 0.9656825, "volume": null}, {"date": "1997-04-04", "close": 0.9656825, "volume": null}, {"date": "1997-04-07", "close": 0.9656825, "volume": null}, {"date": "1997-04-08", "close": 0.7339187, "volume": 647.0}, {"date": "1997-04-09", "close": 0.7339187, "volume": null}, {"date": "1997-04-10", "close": 0.7339187, "volume": null}, {"date": "1997-04-11", "close": 0.7339187, "volume": null}, {"date": "1997-04-14", "close": 0.7339187, "volume": null}, {"date": "1997-04-15", "close": 0.6180368, "volume": 2848.0}, {"date": "1997-04-16", "close": 0.6180368, "volume": null}, {"date": "1997-04-17", "close": 0.6180368, "volume": null}, {"date": "1997-04-18", "close": 0.6180368, "volume": null}, {"date": "1997-04-21", "close": 0.6180368, "volume": null}, {"date": "1997-04-22", "close": 0.47125306, "volume": 1036.0}, {"date": "1997-04-23", "close": 0.47125306, "volume": null}, {"date": "1997-04-24", "close": 0.4635276, "volume": 5437.0}, {"date": "1997-04-25", "close": 0.4635276, "volume": null}, {"date": "1997-04-28", "close": 0.4635276, "volume": null}, {"date": "1997-04-29", "close": 0.4635276, "volume": null}, {"date": "1997-04-30", "close": 0.47897852, "volume": 388.0}, {"date": "1997-05-01", "close": 0.47897852, "volume": null}, {"date": "1997-05-02", "close": 0.47897852, "volume": null}, {"date": "1997-05-05", "close": 0.47897852, "volume": null}, {"date": "1997-05-06", "close": 0.47897852, "volume": 388.0}, {"date": "1997-05-07", "close": 0.47897852, "volume": 12944.0}, {"date": "1997-05-08", "close": 0.47897852, "volume": null}, {"date": "1997-05-09", "close": 0.47897852, "volume": null}, {"date": "1997-05-12", "close": 0.47897852, "volume": null}, {"date": "1997-05-13", "close": 0.47897852, "volume": null}, {"date": "1997-05-14", "close": 0.47897852, "volume": null}, {"date": "1997-05-15", "close": 0.47897852, "volume": null}, {"date": "1997-05-16", "close": 0.5794095, "volume": 8543.0}, {"date": "1997-05-19", "close": 0.6952914, "volume": 22911.0}, {"date": "1997-05-20", "close": 0.6180368, "volume": 7767.0}, {"date": "1997-05-21", "close": 0.6180368, "volume": null}, {"date": "1997-05-22", "close": 0.6180368, "volume": null}, {"date": "1997-05-23", "close": 0.68756594, "volume": 11132.0}, {"date": "1997-05-26", "close": 0.78027146, "volume": 40127.0}, {"date": "1997-05-27", "close": 0.78027146, "volume": null}, {"date": "1997-05-28", "close": 0.772546, "volume": 1942.0}, {"date": "1997-05-29", "close": 0.772546, "volume": 15404.0}, {"date": "1997-05-30", "close": 0.772546, "volume": 1294.0}, {"date": "1997-06-02", "close": 0.772546, "volume": null}, {"date": "1997-06-03", "close": 0.772546, "volume": null}, {"date": "1997-06-04", "close": 0.8111733, "volume": 47246.0}, {"date": "1997-06-05", "close": 0.8111733, "volume": 1294.0}, {"date": "1997-06-06", "close": 0.8111733, "volume": null}, {"date": "1997-06-09", "close": 0.8111733, "volume": null}, {"date": "1997-06-10", "close": 0.8111733, "volume": null}, {"date": "1997-06-11", "close": 0.8111733, "volume": null}, {"date": "1997-06-12", "close": 0.8111733, "volume": null}, {"date": "1997-06-13", "close": 0.86525152, "volume": 647.0}, {"date": "1997-06-16", "close": 0.86525152, "volume": null}, {"date": "1997-06-17", "close": 0.86525152, "volume": 6860.0}, {"date": "1997-06-18", "close": 0.86525152, "volume": 12944.0}, {"date": "1997-06-19", "close": 0.86525152, "volume": null}, {"date": "1997-06-20", "close": 0.86525152, "volume": 3883.0}, {"date": "1997-06-23", "close": 0.8498006, "volume": 6990.0}, {"date": "1997-06-24", "close": 0.8884279, "volume": 1942.0}, {"date": "1997-06-25", "close": 0.8884279, "volume": null}, {"date": "1997-06-26", "close": 0.8111733, "volume": 12944.0}, {"date": "1997-06-27", "close": 0.78027146, "volume": 14886.0}, {"date": "1997-06-30", "close": 0.78027146, "volume": 1294.0}, {"date": "1997-07-01", "close": 0.78027146, "volume": 2201.0}, {"date": "1997-07-02", "close": 0.78027146, "volume": 17086.0}, {"date": "1997-07-03", "close": 0.8111733, "volume": 129.0}, {"date": "1997-07-04", "close": 0.7339187, "volume": 8025.0}, {"date": "1997-07-07", "close": 0.7339187, "volume": null}, {"date": "1997-07-08", "close": 0.7339187, "volume": null}, {"date": "1997-07-09", "close": 0.7339187, "volume": 1812.0}, {"date": "1997-07-10", "close": 0.7339187, "volume": null}, {"date": "1997-07-11", "close": 0.7339187, "volume": null}, {"date": "1997-07-14", "close": 0.7339187, "volume": null}, {"date": "1997-07-15", "close": 0.7339187, "volume": null}, {"date": "1997-07-16", "close": 0.7339187, "volume": null}, {"date": "1997-07-17", "close": 0.7339187, "volume": null}, {"date": "1997-07-18", "close": 0.7339187, "volume": null}, {"date": "1997-07-21", "close": 0.7339187, "volume": null}, {"date": "1997-07-22", "close": 0.7339187, "volume": null}, {"date": "1997-07-23", "close": 0.6952914, "volume": 26018.0}, {"date": "1997-07-24", "close": 0.6952914, "volume": 6343.0}, {"date": "1997-07-25", "close": 0.6952914, "volume": null}, {"date": "1997-07-28", "close": 0.6952914, "volume": 647.0}, {"date": "1997-07-29", "close": 0.6952914, "volume": null}, {"date": "1997-07-30", "close": 0.6952914, "volume": null}, {"date": "1997-07-31", "close": 0.6180368, "volume": 2589.0}, {"date": "1997-08-01", "close": 0.6180368, "volume": 4013.0}, {"date": "1997-08-04", "close": 0.6180368, "volume": null}, {"date": "1997-08-05", "close": 0.6566641, "volume": 12944.0}, {"date": "1997-08-06", "close": 0.6566641, "volume": null}, {"date": "1997-08-07", "close": 0.6952914, "volume": 5954.0}, {"date": "1997-08-08", "close": 0.6566641, "volume": 32361.0}, {"date": "1997-08-11", "close": 0.67984048, "volume": 647.0}, {"date": "1997-08-12", "close": 0.67984048, "volume": null}, {"date": "1997-08-13", "close": 0.67984048, "volume": null}, {"date": "1997-08-14", "close": 0.6180368, "volume": 5695.0}, {"date": "1997-08-15", "close": 0.61031134, "volume": 2071.0}, {"date": "1997-08-18", "close": 0.61031134, "volume": null}, {"date": "1997-08-19", "close": 0.61031134, "volume": null}, {"date": "1997-08-20", "close": 0.61031134, "volume": null}, {"date": "1997-08-21", "close": 0.61031134, "volume": null}, {"date": "1997-08-22", "close": 0.61031134, "volume": null}, {"date": "1997-08-25", "close": 0.61031134, "volume": null}, {"date": "1997-08-26", "close": 0.61031134, "volume": null}, {"date": "1997-08-27", "close": 0.61031134, "volume": null}, {"date": "1997-08-28", "close": 0.61031134, "volume": null}, {"date": "1997-08-29", "close": 0.61031134, "volume": null}, {"date": "1997-09-01", "close": 0.61031134, "volume": null}, {"date": "1997-09-02", "close": 0.61031134, "volume": null}, {"date": "1997-09-03", "close": 0.61031134, "volume": null}, {"date": "1997-09-04", "close": 0.61031134, "volume": null}, {"date": "1997-09-05", "close": 0.61031134, "volume": null}, {"date": "1997-09-08", "close": 0.6180368, "volume": 18122.0}, {"date": "1997-09-09", "close": 0.6180368, "volume": null}, {"date": "1997-09-10", "close": 0.6180368, "volume": null}, {"date": "1997-09-11", "close": 0.6180368, "volume": null}, {"date": "1997-09-12", "close": 0.6180368, "volume": null}, {"date": "1997-09-15", "close": 0.6180368, "volume": null}, {"date": "1997-09-16", "close": 0.6180368, "volume": 3883.0}, {"date": "1997-09-17", "close": 0.6180368, "volume": 2589.0}, {"date": "1997-09-18", "close": 0.5794095, "volume": 129.0}, {"date": "1997-09-19", "close": 0.5794095, "volume": 13074.0}, {"date": "1997-09-22", "close": 0.5794095, "volume": 1165.0}, {"date": "1997-09-23", "close": 0.5794095, "volume": 2589.0}, {"date": "1997-09-24", "close": 0.5794095, "volume": 1294.0}, {"date": "1997-09-25", "close": 0.5794095, "volume": null}, {"date": "1997-09-26", "close": 0.5794095, "volume": null}, {"date": "1997-09-29", "close": 0.5794095, "volume": null}, {"date": "1997-09-30", "close": 0.5794095, "volume": null}, {"date": "1997-10-01", "close": 0.54850766, "volume": 1294.0}, {"date": "1997-10-02", "close": 0.54850766, "volume": null}, {"date": "1997-10-03", "close": 0.54850766, "volume": null}, {"date": "1997-10-06", "close": 0.54850766, "volume": null}, {"date": "1997-10-07", "close": 0.54850766, "volume": null}, {"date": "1997-10-08", "close": 0.54850766, "volume": null}, {"date": "1997-10-09", "close": 0.6952914, "volume": 1294.0}, {"date": "1997-10-10", "close": 0.6952914, "volume": null}, {"date": "1997-10-13", "close": 0.6952914, "volume": null}, {"date": "1997-10-14", "close": 0.6952914, "volume": null}, {"date": "1997-10-15", "close": 0.6952914, "volume": null}, {"date": "1997-10-16", "close": 0.6952914, "volume": 12556.0}, {"date": "1997-10-17", "close": 0.6952914, "volume": null}, {"date": "1997-10-20", "close": 0.6952914, "volume": null}, {"date": "1997-10-21", "close": 0.6952914, "volume": null}, {"date": "1997-10-22", "close": 0.6952914, "volume": 46599.0}, {"date": "1997-10-23", "close": 0.6952914, "volume": null}, {"date": "1997-10-24", "close": 0.7339187, "volume": 7767.0}, {"date": "1997-10-27", "close": 0.5407822, "volume": 6472.0}, {"date": "1997-10-28", "close": 0.5407822, "volume": 12944.0}, {"date": "1997-10-29", "close": 0.5407822, "volume": 38833.0}, {"date": "1997-10-30", "close": 0.5407822, "volume": null}, {"date": "1997-10-31", "close": 0.5407822, "volume": null}, {"date": "1997-11-03", "close": 0.5407822, "volume": null}, {"date": "1997-11-04", "close": 0.5407822, "volume": null}, {"date": "1997-11-05", "close": 0.5407822, "volume": null}, {"date": "1997-11-06", "close": 0.5407822, "volume": null}, {"date": "1997-11-07", "close": 0.5407822, "volume": null}, {"date": "1997-11-10", "close": 0.5407822, "volume": null}, {"date": "1997-11-11", "close": 0.5407822, "volume": null}, {"date": "1997-11-12", "close": 0.5407822, "volume": null}, {"date": "1997-11-13", "close": 0.772546, "volume": 70805.0}, {"date": "1997-11-14", "close": 0.772546, "volume": 1683.0}, {"date": "1997-11-17", "close": 0.772546, "volume": null}, {"date": "1997-11-18", "close": 0.772546, "volume": null}, {"date": "1997-11-19", "close": 0.772546, "volume": null}, {"date": "1997-11-20", "close": 0.772546, "volume": 29383.0}, {"date": "1997-11-21", "close": 0.772546, "volume": null}, {"date": "1997-11-24", "close": 0.772546, "volume": null}, {"date": "1997-11-25", "close": 0.772546, "volume": null}, {"date": "1997-11-26", "close": 0.772546, "volume": null}, {"date": "1997-11-27", "close": 0.772546, "volume": null}, {"date": "1997-11-28", "close": 0.6180368, "volume": 18122.0}, {"date": "1997-12-01", "close": 0.6180368, "volume": 9190.0}, {"date": "1997-12-02", "close": 0.6180368, "volume": null}, {"date": "1997-12-03", "close": 0.6180368, "volume": null}, {"date": "1997-12-04", "close": 0.6180368, "volume": 3754.0}, {"date": "1997-12-05", "close": 0.6180368, "volume": null}, {"date": "1997-12-08", "close": 0.6180368, "volume": null}, {"date": "1997-12-09", "close": 0.6180368, "volume": null}, {"date": "1997-12-10", "close": 0.6180368, "volume": null}, {"date": "1997-12-11", "close": 0.6180368, "volume": null}, {"date": "1997-12-12", "close": 0.6180368, "volume": null}, {"date": "1997-12-15", "close": 0.6180368, "volume": null}, {"date": "1997-12-16", "close": 0.59486042, "volume": 3883.0}, {"date": "1997-12-17", "close": 0.59486042, "volume": null}, {"date": "1997-12-18", "close": 0.59486042, "volume": 29642.0}, {"date": "1997-12-19", "close": 0.59486042, "volume": null}, {"date": "1997-12-22", "close": 0.59486042, "volume": null}, {"date": "1997-12-23", "close": 0.59486042, "volume": null}, {"date": "1997-12-24", "close": 0.59486042, "volume": null}, {"date": "1997-12-25", "close": 0.59486042, "volume": null}, {"date": "1997-12-26", "close": 0.59486042, "volume": null}, {"date": "1997-12-29", "close": 0.59486042, "volume": null}, {"date": "1997-12-30", "close": 0.59486042, "volume": null}, {"date": "1997-12-31", "close": 0.59486042, "volume": null}, {"date": "1998-01-01", "close": 0.59486042, "volume": null}, {"date": "1998-01-02", "close": 0.54850766, "volume": 2589.0}, {"date": "1998-01-05", "close": 0.54850766, "volume": null}, {"date": "1998-01-06", "close": 0.54850766, "volume": null}, {"date": "1998-01-07", "close": 0.54850766, "volume": null}, {"date": "1998-01-08", "close": 0.5407822, "volume": 647.0}, {"date": "1998-01-09", "close": 0.5021549, "volume": 3365.0}, {"date": "1998-01-12", "close": 0.5021549, "volume": null}, {"date": "1998-01-13", "close": 0.5021549, "volume": null}, {"date": "1998-01-14", "close": 0.5021549, "volume": 518.0}, {"date": "1998-01-15", "close": 0.5021549, "volume": null}, {"date": "1998-01-16", "close": 0.5021549, "volume": null}, {"date": "1998-01-19", "close": 0.5021549, "volume": null}, {"date": "1998-01-20", "close": 0.5021549, "volume": null}, {"date": "1998-01-21", "close": 0.6180368, "volume": 2589.0}, {"date": "1998-01-22", "close": 0.51760582, "volume": 3883.0}, {"date": "1998-01-23", "close": 0.51760582, "volume": null}, {"date": "1998-01-26", "close": 0.51760582, "volume": null}, {"date": "1998-01-27", "close": 0.51760582, "volume": null}, {"date": "1998-01-28", "close": 0.51760582, "volume": null}, {"date": "1998-01-29", "close": 0.51760582, "volume": null}, {"date": "1998-01-30", "close": 0.51760582, "volume": null}, {"date": "1998-02-02", "close": 0.51760582, "volume": null}, {"date": "1998-02-03", "close": 0.51760582, "volume": null}, {"date": "1998-02-04", "close": 0.51760582, "volume": null}, {"date": "1998-02-05", "close": 0.51760582, "volume": null}, {"date": "1998-02-06", "close": 0.51760582, "volume": null}, {"date": "1998-02-09", "close": 0.76482054, "volume": 2330.0}, {"date": "1998-02-10", "close": 0.76482054, "volume": null}, {"date": "1998-02-11", "close": 0.76482054, "volume": 5178.0}, {"date": "1998-02-12", "close": 0.76482054, "volume": 518.0}, {"date": "1998-02-13", "close": 0.76482054, "volume": null}, {"date": "1998-02-16", "close": 0.76482054, "volume": 12426.0}, {"date": "1998-02-17", "close": 0.76482054, "volume": null}, {"date": "1998-02-18", "close": 0.76482054, "volume": null}, {"date": "1998-02-19", "close": 0.76482054, "volume": null}, {"date": "1998-02-20", "close": 0.76482054, "volume": null}, {"date": "1998-02-23", "close": 0.76482054, "volume": null}, {"date": "1998-02-24", "close": 0.76482054, "volume": null}, {"date": "1998-02-25", "close": 0.76482054, "volume": null}, {"date": "1998-02-26", "close": 0.75709508, "volume": 3883.0}, {"date": "1998-02-27", "close": 0.75709508, "volume": null}, {"date": "1998-03-02", "close": 0.75709508, "volume": null}, {"date": "1998-03-03", "close": 0.52533128, "volume": 647.0}, {"date": "1998-03-04", "close": 0.52533128, "volume": null}, {"date": "1998-03-05", "close": 0.52533128, "volume": 2848.0}, {"date": "1998-03-06", "close": 0.52533128, "volume": null}, {"date": "1998-03-09", "close": 0.52533128, "volume": null}, {"date": "1998-03-10", "close": 0.52533128, "volume": null}, {"date": "1998-03-11", "close": 0.52533128, "volume": null}, {"date": "1998-03-12", "close": 0.52533128, "volume": null}, {"date": "1998-03-13", "close": 0.52533128, "volume": null}, {"date": "1998-03-16", "close": 0.51760582, "volume": 3883.0}, {"date": "1998-03-17", "close": 0.51760582, "volume": null}, {"date": "1998-03-18", "close": 0.51760582, "volume": 5178.0}, {"date": "1998-03-19", "close": 0.51760582, "volume": null}, {"date": "1998-03-20", "close": 0.51760582, "volume": null}, {"date": "1998-03-23", "close": 0.51760582, "volume": null}, {"date": "1998-03-24", "close": 0.51760582, "volume": null}, {"date": "1998-03-25", "close": 0.51760582, "volume": null}, {"date": "1998-03-26", "close": 0.51760582, "volume": 25888.0}, {"date": "1998-03-27", "close": 0.51760582, "volume": null}, {"date": "1998-03-30", "close": 0.51760582, "volume": 2589.0}, {"date": "1998-03-31", "close": 0.51760582, "volume": null}, {"date": "1998-04-01", "close": 0.51760582, "volume": null}, {"date": "1998-04-02", "close": 0.51760582, "volume": null}, {"date": "1998-04-03", "close": 0.51760582, "volume": null}, {"date": "1998-04-06", "close": 0.51760582, "volume": null}, {"date": "1998-04-07", "close": 0.51760582, "volume": null}, {"date": "1998-04-08", "close": 0.5021549, "volume": 3495.0}, {"date": "1998-04-09", "close": 0.51760582, "volume": 3236.0}, {"date": "1998-04-10", "close": 0.51760582, "volume": null}, {"date": "1998-04-13", "close": 0.51760582, "volume": null}, {"date": "1998-04-14", "close": 0.51760582, "volume": null}, {"date": "1998-04-15", "close": 0.51760582, "volume": null}, {"date": "1998-04-16", "close": 0.51760582, "volume": null}, {"date": "1998-04-17", "close": 0.51760582, "volume": null}, {"date": "1998-04-20", "close": 0.51760582, "volume": null}, {"date": "1998-04-21", "close": 0.51760582, "volume": null}, {"date": "1998-04-22", "close": 0.5021549, "volume": 19416.0}, {"date": "1998-04-23", "close": 0.5021549, "volume": null}, {"date": "1998-04-24", "close": 0.5021549, "volume": null}, {"date": "1998-04-27", "close": 0.5021549, "volume": null}, {"date": "1998-04-28", "close": 0.5021549, "volume": null}, {"date": "1998-04-29", "close": 0.6180368, "volume": 15274.0}, {"date": "1998-04-30", "close": 0.75709508, "volume": 4142.0}, {"date": "1998-05-01", "close": 0.75709508, "volume": null}, {"date": "1998-05-04", "close": 0.75709508, "volume": null}, {"date": "1998-05-05", "close": 0.75709508, "volume": null}, {"date": "1998-05-06", "close": 0.75709508, "volume": null}, {"date": "1998-05-07", "close": 0.75709508, "volume": null}, {"date": "1998-05-08", "close": 0.75709508, "volume": null}, {"date": "1998-05-11", "close": 0.75709508, "volume": null}, {"date": "1998-05-12", "close": 0.75709508, "volume": null}, {"date": "1998-05-13", "close": 0.75709508, "volume": null}, {"date": "1998-05-14", "close": 0.75709508, "volume": null}, {"date": "1998-05-15", "close": 0.75709508, "volume": null}, {"date": "1998-05-18", "close": 0.75709508, "volume": null}, {"date": "1998-05-19", "close": 0.75709508, "volume": null}, {"date": "1998-05-20", "close": 0.75709508, "volume": null}, {"date": "1998-05-21", "close": 0.75709508, "volume": null}, {"date": "1998-05-22", "close": 0.6952914, "volume": 12944.0}, {"date": "1998-05-25", "close": 0.6952914, "volume": null}, {"date": "1998-05-26", "close": 0.6952914, "volume": null}, {"date": "1998-05-27", "close": 0.6952914, "volume": null}, {"date": "1998-05-28", "close": 0.6952914, "volume": null}, {"date": "1998-05-29", "close": 0.6952914, "volume": null}, {"date": "1998-06-01", "close": 0.6952914, "volume": null}, {"date": "1998-06-02", "close": 0.6952914, "volume": null}, {"date": "1998-06-03", "close": 0.6952914, "volume": null}, {"date": "1998-06-04", "close": 0.6952914, "volume": null}, {"date": "1998-06-05", "close": 0.4635276, "volume": 2589.0}, {"date": "1998-06-08", "close": 0.4635276, "volume": null}, {"date": "1998-06-09", "close": 0.4635276, "volume": null}, {"date": "1998-06-10", "close": 0.4635276, "volume": null}, {"date": "1998-06-11", "close": 0.4635276, "volume": 129.0}, {"date": "1998-06-12", "close": 0.4635276, "volume": 1683.0}, {"date": "1998-06-15", "close": 0.4635276, "volume": null}, {"date": "1998-06-16", "close": 0.4635276, "volume": null}, {"date": "1998-06-17", "close": 0.4249003, "volume": 129.0}, {"date": "1998-06-18", "close": 0.4249003, "volume": 19287.0}, {"date": "1998-06-19", "close": 0.4249003, "volume": null}, {"date": "1998-06-22", "close": 0.4249003, "volume": null}, {"date": "1998-06-23", "close": 0.4249003, "volume": null}, {"date": "1998-06-24", "close": 0.4249003, "volume": null}, {"date": "1998-06-25", "close": 0.4249003, "volume": null}, {"date": "1998-06-26", "close": 0.4249003, "volume": null}, {"date": "1998-06-29", "close": 0.4249003, "volume": null}, {"date": "1998-06-30", "close": 0.4249003, "volume": null}, {"date": "1998-07-01", "close": 0.4249003, "volume": null}, {"date": "1998-07-02", "close": 0.4249003, "volume": null}, {"date": "1998-07-03", "close": 0.4249003, "volume": null}, {"date": "1998-07-06", "close": 0.4249003, "volume": 12944.0}, {"date": "1998-07-07", "close": 0.4249003, "volume": 7119.0}, {"date": "1998-07-08", "close": 0.4249003, "volume": null}, {"date": "1998-07-09", "close": 0.4249003, "volume": null}, {"date": "1998-07-10", "close": 0.4249003, "volume": null}, {"date": "1998-07-13", "close": 0.4249003, "volume": null}, {"date": "1998-07-14", "close": 0.4249003, "volume": null}, {"date": "1998-07-15", "close": 0.4249003, "volume": null}, {"date": "1998-07-16", "close": 0.40172392, "volume": 1294.0}, {"date": "1998-07-17", "close": 0.67984048, "volume": 15921.0}, {"date": "1998-07-20", "close": 0.680613026, "volume": 1424.0}, {"date": "1998-07-21", "close": 0.680613026, "volume": null}, {"date": "1998-07-22", "close": 0.680613026, "volume": null}, {"date": "1998-07-23", "close": 0.680613026, "volume": null}, {"date": "1998-07-24", "close": 0.680613026, "volume": null}, {"date": "1998-07-27", "close": 0.680613026, "volume": null}, {"date": "1998-07-28", "close": 0.680613026, "volume": null}, {"date": "1998-07-29", "close": 0.680613026, "volume": null}, {"date": "1998-07-30", "close": 0.680613026, "volume": null}, {"date": "1998-07-31", "close": 0.680613026, "volume": null}, {"date": "1998-08-03", "close": 0.680613026, "volume": null}, {"date": "1998-08-04", "close": 0.680613026, "volume": null}, {"date": "1998-08-05", "close": 0.680613026, "volume": null}, {"date": "1998-08-06", "close": 0.680613026, "volume": null}, {"date": "1998-08-07", "close": 0.680613026, "volume": null}, {"date": "1998-08-10", "close": 0.680613026, "volume": null}, {"date": "1998-08-11", "close": 0.680613026, "volume": null}, {"date": "1998-08-12", "close": 0.680613026, "volume": null}, {"date": "1998-08-13", "close": 0.39399846, "volume": 2589.0}, {"date": "1998-08-14", "close": 0.39399846, "volume": null}, {"date": "1998-08-17", "close": 0.39399846, "volume": null}, {"date": "1998-08-18", "close": 0.39399846, "volume": 5178.0}, {"date": "1998-08-19", "close": 0.39399846, "volume": null}, {"date": "1998-08-20", "close": 0.39399846, "volume": 1294.0}, {"date": "1998-08-21", "close": 0.39399846, "volume": null}, {"date": "1998-08-24", "close": 0.39399846, "volume": null}, {"date": "1998-08-25", "close": 0.39399846, "volume": null}, {"date": "1998-08-26", "close": 0.39399846, "volume": null}, {"date": "1998-08-27", "close": 0.5021549, "volume": 6472.0}, {"date": "1998-08-28", "close": 0.5407822, "volume": 1294.0}, {"date": "1998-08-31", "close": 0.5407822, "volume": null}, {"date": "1998-09-01", "close": 0.5407822, "volume": null}, {"date": "1998-09-02", "close": 0.5407822, "volume": null}, {"date": "1998-09-03", "close": 0.5407822, "volume": null}, {"date": "1998-09-04", "close": 0.5407822, "volume": null}, {"date": "1998-09-07", "close": 0.5407822, "volume": null}, {"date": "1998-09-08", "close": 0.5407822, "volume": null}, {"date": "1998-09-09", "close": 0.5407822, "volume": null}, {"date": "1998-09-10", "close": 0.5407822, "volume": null}, {"date": "1998-09-11", "close": 0.5407822, "volume": null}, {"date": "1998-09-14", "close": 0.5407822, "volume": null}, {"date": "1998-09-15", "close": 0.5407822, "volume": null}, {"date": "1998-09-16", "close": 0.5407822, "volume": null}, {"date": "1998-09-17", "close": 0.5407822, "volume": null}, {"date": "1998-09-18", "close": 0.3090184, "volume": 3883.0}, {"date": "1998-09-21", "close": 0.3090184, "volume": null}, {"date": "1998-09-22", "close": 0.3090184, "volume": null}, {"date": "1998-09-23", "close": 0.32446932, "volume": 1294.0}, {"date": "1998-09-24", "close": 0.32446932, "volume": null}, {"date": "1998-09-25", "close": 0.32446932, "volume": null}, {"date": "1998-09-28", "close": 0.32446932, "volume": null}, {"date": "1998-09-29", "close": 0.32446932, "volume": null}, {"date": "1998-09-30", "close": 0.44807668, "volume": 3883.0}, {"date": "1998-10-01", "close": 0.44807668, "volume": null}, {"date": "1998-10-02", "close": 0.44807668, "volume": null}, {"date": "1998-10-05", "close": 0.44035122, "volume": 1294.0}, {"date": "1998-10-06", "close": 0.44035122, "volume": null}, {"date": "1998-10-07", "close": 0.44035122, "volume": null}, {"date": "1998-10-08", "close": 0.44035122, "volume": null}, {"date": "1998-10-09", "close": 0.3090184, "volume": 9708.0}, {"date": "1998-10-12", "close": 0.3090184, "volume": null}, {"date": "1998-10-13", "close": 0.28584202, "volume": 1294.0}, {"date": "1998-10-14", "close": 0.28584202, "volume": 1294.0}, {"date": "1998-10-15", "close": 0.28584202, "volume": null}, {"date": "1998-10-16", "close": 0.28584202, "volume": null}, {"date": "1998-10-19", "close": 0.28584202, "volume": null}, {"date": "1998-10-20", "close": 0.28584202, "volume": null}, {"date": "1998-10-21", "close": 0.28584202, "volume": null}, {"date": "1998-10-22", "close": 0.28584202, "volume": null}, {"date": "1998-10-23", "close": 0.28584202, "volume": null}, {"date": "1998-10-26", "close": 0.28584202, "volume": null}, {"date": "1998-10-27", "close": 0.28584202, "volume": null}, {"date": "1998-10-28", "close": 0.28584202, "volume": null}, {"date": "1998-10-29", "close": 0.28584202, "volume": null}, {"date": "1998-10-30", "close": 0.28584202, "volume": null}, {"date": "1998-11-02", "close": 0.28584202, "volume": null}, {"date": "1998-11-03", "close": 0.28584202, "volume": null}, {"date": "1998-11-04", "close": 0.2703911, "volume": 2589.0}, {"date": "1998-11-05", "close": 0.2703911, "volume": null}, {"date": "1998-11-06", "close": 0.2703911, "volume": null}, {"date": "1998-11-09", "close": 0.2703911, "volume": null}, {"date": "1998-11-10", "close": 0.2703911, "volume": null}, {"date": "1998-11-11", "close": 0.27425383, "volume": 388.0}, {"date": "1998-11-12", "close": 0.27425383, "volume": 2589.0}, {"date": "1998-11-13", "close": 0.27425383, "volume": null}, {"date": "1998-11-16", "close": 0.27425383, "volume": null}, {"date": "1998-11-17", "close": 0.27425383, "volume": null}, {"date": "1998-11-18", "close": 0.27425383, "volume": null}, {"date": "1998-11-19", "close": 0.29356748, "volume": 647.0}, {"date": "1998-11-20", "close": 0.29356748, "volume": null}, {"date": "1998-11-23", "close": 0.29356748, "volume": null}, {"date": "1998-11-24", "close": 0.29356748, "volume": null}, {"date": "1998-11-25", "close": 0.29356748, "volume": null}, {"date": "1998-11-26", "close": 0.29356748, "volume": null}, {"date": "1998-11-27", "close": 0.29356748, "volume": null}, {"date": "1998-11-30", "close": 0.29356748, "volume": null}, {"date": "1998-12-01", "close": 0.29356748, "volume": null}, {"date": "1998-12-02", "close": 0.29356748, "volume": null}, {"date": "1998-12-03", "close": 0.29356748, "volume": null}, {"date": "1998-12-04", "close": 0.29356748, "volume": null}, {"date": "1998-12-07", "close": 0.386273, "volume": 12944.0}, {"date": "1998-12-08", "close": 0.386273, "volume": null}, {"date": "1998-12-09", "close": 0.386273, "volume": null}, {"date": "1998-12-10", "close": 0.3090184, "volume": 1683.0}, {"date": "1998-12-11", "close": 0.3090184, "volume": 11261.0}, {"date": "1998-12-14", "close": 0.29356748, "volume": 17604.0}, {"date": "1998-12-15", "close": 0.29356748, "volume": null}, {"date": "1998-12-16", "close": 0.29356748, "volume": null}, {"date": "1998-12-17", "close": 0.29356748, "volume": null}, {"date": "1998-12-18", "close": 0.29356748, "volume": null}, {"date": "1998-12-21", "close": 0.29356748, "volume": null}, {"date": "1998-12-22", "close": 0.29356748, "volume": null}, {"date": "1998-12-23", "close": 0.29356748, "volume": null}, {"date": "1998-12-24", "close": 0.29356748, "volume": null}, {"date": "1998-12-25", "close": 0.29356748, "volume": null}, {"date": "1998-12-28", "close": 0.29356748, "volume": null}, {"date": "1998-12-29", "close": 0.29356748, "volume": null}, {"date": "1998-12-30", "close": 0.29356748, "volume": null}, {"date": "1998-12-31", "close": 0.29356748, "volume": null}, {"date": "1999-01-01", "close": 0.29356748, "volume": null}, {"date": "1999-01-04", "close": 0.29356748, "volume": null}, {"date": "1999-01-05", "close": 0.29356748, "volume": null}, {"date": "1999-01-06", "close": 0.29356748, "volume": null}, {"date": "1999-01-07", "close": 0.29356748, "volume": null}, {"date": "1999-01-08", "close": 0.29356748, "volume": null}, {"date": "1999-01-11", "close": 0.29356748, "volume": null}, {"date": "1999-01-12", "close": 0.29356748, "volume": null}, {"date": "1999-01-13", "close": 0.29356748, "volume": null}, {"date": "1999-01-14", "close": 0.29356748, "volume": null}, {"date": "1999-01-15", "close": 0.29356748, "volume": null}, {"date": "1999-01-18", "close": 0.31674386, "volume": 2589.0}, {"date": "1999-01-19", "close": 0.31674386, "volume": null}, {"date": "1999-01-20", "close": 0.31674386, "volume": 9061.0}, {"date": "1999-01-21", "close": 0.31674386, "volume": null}, {"date": "1999-01-22", "close": 0.31674386, "volume": null}, {"date": "1999-01-25", "close": 0.31674386, "volume": null}, {"date": "1999-01-26", "close": 0.31674386, "volume": null}, {"date": "1999-01-27", "close": 0.31674386, "volume": null}, {"date": "1999-01-28", "close": 0.3090184, "volume": 2589.0}, {"date": "1999-01-29", "close": 0.3090184, "volume": null}, {"date": "1999-02-01", "close": 0.386273, "volume": 33008.0}, {"date": "1999-02-02", "close": 0.2703911, "volume": 2589.0}, {"date": "1999-02-03", "close": 0.2703911, "volume": null}, {"date": "1999-02-04", "close": 0.2703911, "volume": null}, {"date": "1999-02-05", "close": 0.2703911, "volume": null}, {"date": "1999-02-08", "close": 0.2703911, "volume": null}, {"date": "1999-02-09", "close": 0.2703911, "volume": null}, {"date": "1999-02-10", "close": 0.2703911, "volume": null}, {"date": "1999-02-11", "close": 0.4635276, "volume": 6472.0}, {"date": "1999-02-12", "close": 0.4635276, "volume": 6472.0}, {"date": "1999-02-15", "close": 0.4635276, "volume": null}, {"date": "1999-02-16", "close": 0.4635276, "volume": null}, {"date": "1999-02-17", "close": 0.4249003, "volume": 2071.0}, {"date": "1999-02-18", "close": 0.4249003, "volume": null}, {"date": "1999-02-19", "close": 0.4249003, "volume": null}, {"date": "1999-02-22", "close": 0.4249003, "volume": null}, {"date": "1999-02-23", "close": 0.4249003, "volume": null}, {"date": "1999-02-24", "close": 0.4249003, "volume": 4789.0}, {"date": "1999-02-25", "close": 0.4249003, "volume": 1294.0}, {"date": "1999-02-26", "close": 0.4249003, "volume": null}, {"date": "1999-03-01", "close": 0.4249003, "volume": null}, {"date": "1999-03-02", "close": 0.4249003, "volume": null}, {"date": "1999-03-03", "close": 0.4249003, "volume": null}, {"date": "1999-03-04", "close": 0.4249003, "volume": null}, {"date": "1999-03-05", "close": 0.4249003, "volume": null}, {"date": "1999-03-08", "close": 0.4249003, "volume": null}, {"date": "1999-03-09", "close": 0.4249003, "volume": null}, {"date": "1999-03-10", "close": 0.4249003, "volume": 14627.0}, {"date": "1999-03-11", "close": 0.4249003, "volume": 9838.0}, {"date": "1999-03-12", "close": 0.4249003, "volume": null}, {"date": "1999-03-15", "close": 0.4249003, "volume": null}, {"date": "1999-03-16", "close": 0.4249003, "volume": 2330.0}, {"date": "1999-03-17", "close": 0.4249003, "volume": null}, {"date": "1999-03-18", "close": 0.4249003, "volume": null}, {"date": "1999-03-19", "close": 0.4249003, "volume": null}, {"date": "1999-03-22", "close": 0.4249003, "volume": null}, {"date": "1999-03-23", "close": 0.4635276, "volume": 388.0}, {"date": "1999-03-24", "close": 0.4635276, "volume": 6084.0}, {"date": "1999-03-25", "close": 0.4635276, "volume": 388.0}, {"date": "1999-03-26", "close": 0.4635276, "volume": null}, {"date": "1999-03-29", "close": 0.4635276, "volume": null}, {"date": "1999-03-30", "close": 0.4635276, "volume": null}, {"date": "1999-03-31", "close": 0.43262576, "volume": 1294.0}, {"date": "1999-04-01", "close": 0.43262576, "volume": null}, {"date": "1999-04-02", "close": 0.43262576, "volume": null}, {"date": "1999-04-05", "close": 0.43262576, "volume": null}, {"date": "1999-04-06", "close": 0.43262576, "volume": null}, {"date": "1999-04-07", "close": 0.43262576, "volume": null}, {"date": "1999-04-08", "close": 0.43262576, "volume": null}, {"date": "1999-04-09", "close": 0.43262576, "volume": null}, {"date": "1999-04-12", "close": 0.43262576, "volume": null}, {"date": "1999-04-13", "close": 0.43262576, "volume": 647.0}, {"date": "1999-04-14", "close": 0.43262576, "volume": 1165.0}, {"date": "1999-04-15", "close": 0.43262576, "volume": 906.0}, {"date": "1999-04-16", "close": 0.43262576, "volume": null}, {"date": "1999-04-19", "close": 0.43262576, "volume": null}, {"date": "1999-04-20", "close": 0.43262576, "volume": null}, {"date": "1999-04-21", "close": 0.43262576, "volume": null}, {"date": "1999-04-22", "close": 0.43262576, "volume": 3883.0}, {"date": "1999-04-23", "close": 0.4635276, "volume": 1186.0}, {"date": "1999-04-26", "close": 0.4635276, "volume": null}, {"date": "1999-04-27", "close": 0.4635276, "volume": null}, {"date": "1999-04-28", "close": 0.4635276, "volume": null}, {"date": "1999-04-29", "close": 0.43262576, "volume": 1294.0}, {"date": "1999-04-30", "close": 0.43262576, "volume": null}, {"date": "1999-05-03", "close": 0.43262576, "volume": null}, {"date": "1999-05-04", "close": 0.43262576, "volume": null}, {"date": "1999-05-05", "close": 0.43262576, "volume": null}, {"date": "1999-05-06", "close": 0.43262576, "volume": null}, {"date": "1999-05-07", "close": 0.43262576, "volume": null}, {"date": "1999-05-10", "close": 0.43262576, "volume": null}, {"date": "1999-05-11", "close": 0.43262576, "volume": null}, {"date": "1999-05-12", "close": 0.43262576, "volume": null}, {"date": "1999-05-13", "close": 0.4635276, "volume": 647.0}, {"date": "1999-05-14", "close": 0.4635276, "volume": null}, {"date": "1999-05-17", "close": 0.4635276, "volume": null}, {"date": "1999-05-18", "close": 0.4635276, "volume": null}, {"date": "1999-05-19", "close": 0.4635276, "volume": null}, {"date": "1999-05-20", "close": 0.43262576, "volume": 756.0}, {"date": "1999-05-21", "close": 0.43262576, "volume": null}, {"date": "1999-05-24", "close": 0.43262576, "volume": null}, {"date": "1999-05-25", "close": 0.43262576, "volume": null}, {"date": "1999-05-26", "close": 0.43262576, "volume": null}, {"date": "1999-05-27", "close": 0.43262576, "volume": null}, {"date": "1999-05-28", "close": 0.43262576, "volume": 2589.0}, {"date": "1999-05-31", "close": 0.43262576, "volume": null}, {"date": "1999-06-01", "close": 0.43262576, "volume": null}, {"date": "1999-06-02", "close": 0.43262576, "volume": null}, {"date": "1999-06-03", "close": 0.43262576, "volume": null}, {"date": "1999-06-04", "close": 0.43262576, "volume": null}, {"date": "1999-06-07", "close": 0.43262576, "volume": null}, {"date": "1999-06-08", "close": 0.43262576, "volume": null}, {"date": "1999-06-09", "close": 0.43262576, "volume": null}, {"date": "1999-06-10", "close": 0.43262576, "volume": null}, {"date": "1999-06-11", "close": 0.43262576, "volume": null}, {"date": "1999-06-14", "close": 0.43262576, "volume": null}, {"date": "1999-06-15", "close": 0.43262576, "volume": null}, {"date": "1999-06-16", "close": 0.43262576, "volume": null}, {"date": "1999-06-17", "close": 0.43262576, "volume": null}, {"date": "1999-06-18", "close": 0.4249003, "volume": 259.0}, {"date": "1999-06-21", "close": 0.4249003, "volume": null}, {"date": "1999-06-22", "close": 0.4249003, "volume": null}, {"date": "1999-06-23", "close": 0.4249003, "volume": null}, {"date": "1999-06-24", "close": 0.27811656, "volume": 10744.0}, {"date": "1999-06-25", "close": 0.27811656, "volume": 2589.0}, {"date": "1999-06-28", "close": 0.386273, "volume": 19675.0}, {"date": "1999-06-29", "close": 0.386273, "volume": null}, {"date": "1999-06-30", "close": 0.3090184, "volume": 8652.0}, {"date": "1999-07-01", "close": 0.3090184, "volume": null}, {"date": "1999-07-02", "close": 0.3090184, "volume": 647.0}, {"date": "1999-07-05", "close": 0.3090184, "volume": null}, {"date": "1999-07-06", "close": 0.3090184, "volume": null}, {"date": "1999-07-07", "close": 0.44807668, "volume": 647.0}, {"date": "1999-07-08", "close": 0.44807668, "volume": null}, {"date": "1999-07-09", "close": 0.44807668, "volume": null}, {"date": "1999-07-12", "close": 0.44807668, "volume": null}, {"date": "1999-07-13", "close": 0.44807668, "volume": null}, {"date": "1999-07-14", "close": 0.44807668, "volume": 67569.0}, {"date": "1999-07-15", "close": 0.44807668, "volume": 5675.0}, {"date": "1999-07-16", "close": 0.44807668, "volume": 647.0}, {"date": "1999-07-19", "close": 0.44807668, "volume": null}, {"date": "1999-07-20", "close": 0.44807668, "volume": null}, {"date": "1999-07-21", "close": 0.44807668, "volume": 647.0}, {"date": "1999-07-22", "close": 0.44807668, "volume": 2330.0}, {"date": "1999-07-23", "close": 0.44807668, "volume": null}, {"date": "1999-07-26", "close": 0.44807668, "volume": null}, {"date": "1999-07-27", "close": 0.44807668, "volume": null}, {"date": "1999-07-28", "close": 0.6566641, "volume": 647.0}, {"date": "1999-07-29", "close": 0.6566641, "volume": null}, {"date": "1999-07-30", "close": 0.6566641, "volume": null}, {"date": "1999-08-02", "close": 0.44807668, "volume": 797.0}, {"date": "1999-08-03", "close": 0.44807668, "volume": null}, {"date": "1999-08-04", "close": 0.6566641, "volume": 797.0}, {"date": "1999-08-05", "close": 0.6566641, "volume": null}, {"date": "1999-08-06", "close": 0.6566641, "volume": null}, {"date": "1999-08-09", "close": 0.6566641, "volume": null}, {"date": "1999-08-10", "close": 0.6566641, "volume": null}, {"date": "1999-08-11", "close": 0.6566641, "volume": null}, {"date": "1999-08-12", "close": 0.6566641, "volume": null}, {"date": "1999-08-13", "close": 0.6566641, "volume": null}, {"date": "1999-08-16", "close": 0.6566641, "volume": null}, {"date": "1999-08-17", "close": 0.6566641, "volume": null}, {"date": "1999-08-18", "close": 0.6566641, "volume": null}, {"date": "1999-08-19", "close": 0.6566641, "volume": null}, {"date": "1999-08-20", "close": 0.6566641, "volume": null}, {"date": "1999-08-23", "close": 0.6566641, "volume": null}, {"date": "1999-08-24", "close": 0.6566641, "volume": null}, {"date": "1999-08-25", "close": 0.386273, "volume": 6472.0}, {"date": "1999-08-26", "close": 0.386273, "volume": 11003.0}, {"date": "1999-08-27", "close": 0.37082208, "volume": 10355.0}, {"date": "1999-08-30", "close": 0.37082208, "volume": null}, {"date": "1999-08-31", "close": 0.37082208, "volume": null}, {"date": "1999-09-01", "close": 0.37082208, "volume": null}, {"date": "1999-09-02", "close": 0.37082208, "volume": null}, {"date": "1999-09-03", "close": 0.37082208, "volume": null}, {"date": "1999-09-06", "close": 0.37082208, "volume": null}, {"date": "1999-09-07", "close": 0.37082208, "volume": 61485.0}, {"date": "1999-09-08", "close": 0.37082208, "volume": null}, {"date": "1999-09-09", "close": 0.3476457, "volume": 78571.0}, {"date": "1999-09-10", "close": 0.3476457, "volume": null}, {"date": "1999-09-13", "close": 0.33992024, "volume": 77924.0}, {"date": "1999-09-14", "close": 0.33992024, "volume": null}, {"date": "1999-09-15", "close": 0.28584202, "volume": 647.0}, {"date": "1999-09-16", "close": 0.28584202, "volume": null}, {"date": "1999-09-17", "close": 0.386273, "volume": 3883.0}, {"date": "1999-09-20", "close": 0.386273, "volume": null}, {"date": "1999-09-21", "close": 0.386273, "volume": null}, {"date": "1999-09-22", "close": 0.6180368, "volume": 30678.0}, {"date": "1999-09-23", "close": 0.6566641, "volume": 7767.0}, {"date": "1999-09-24", "close": 0.6180368, "volume": 221237.0}, {"date": "1999-09-27", "close": 0.5794095, "volume": 1294.0}, {"date": "1999-09-28", "close": 0.5794095, "volume": 78054.0}, {"date": "1999-09-29", "close": 0.5794095, "volume": null}, {"date": "1999-09-30", "close": 0.5794095, "volume": 14777.0}, {"date": "1999-10-01", "close": 0.6180368, "volume": 3215.0}, {"date": "1999-10-04", "close": 0.6180368, "volume": null}, {"date": "1999-10-05", "close": 0.772546, "volume": 32361.0}, {"date": "1999-10-06", "close": 0.772546, "volume": 3107.0}, {"date": "1999-10-07", "close": 0.6952914, "volume": 196988.0}, {"date": "1999-10-08", "close": 0.6952914, "volume": null}, {"date": "1999-10-11", "close": 0.772546, "volume": 16180.0}, {"date": "1999-10-12", "close": 0.772546, "volume": null}, {"date": "1999-10-13", "close": 0.772546, "volume": null}, {"date": "1999-10-14", "close": 0.6566641, "volume": 3236.0}, {"date": "1999-10-15", "close": 0.6566641, "volume": null}, {"date": "1999-10-18", "close": 0.6566641, "volume": null}, {"date": "1999-10-19", "close": 0.6566641, "volume": 3236.0}, {"date": "1999-10-20", "close": 0.6566641, "volume": null}, {"date": "1999-10-21", "close": 0.6566641, "volume": null}, {"date": "1999-10-22", "close": 0.6566641, "volume": null}, {"date": "1999-10-25", "close": 0.6566641, "volume": null}, {"date": "1999-10-26", "close": 0.6566641, "volume": null}, {"date": "1999-10-27", "close": 0.8498006, "volume": 19416.0}, {"date": "1999-10-28", "close": 0.8498006, "volume": null}, {"date": "1999-10-29", "close": 0.8498006, "volume": null}, {"date": "1999-11-01", "close": 0.8498006, "volume": 6472.0}, {"date": "1999-11-02", "close": 0.8498006, "volume": null}, {"date": "1999-11-03", "close": 0.8498006, "volume": null}, {"date": "1999-11-04", "close": 0.8498006, "volume": null}, {"date": "1999-11-05", "close": 0.8498006, "volume": null}, {"date": "1999-11-08", "close": 0.8498006, "volume": null}, {"date": "1999-11-09", "close": 0.6952914, "volume": 23300.0}, {"date": "1999-11-10", "close": 0.6952914, "volume": null}, {"date": "1999-11-11", "close": 0.6952914, "volume": null}, {"date": "1999-11-12", "close": 0.6952914, "volume": null}, {"date": "1999-11-15", "close": 0.6952914, "volume": null}, {"date": "1999-11-16", "close": 0.6952914, "volume": 7997.0}, {"date": "1999-11-17", "close": 0.6952914, "volume": null}, {"date": "1999-11-18", "close": 0.6952914, "volume": null}, {"date": "1999-11-19", "close": 0.7339187, "volume": 4142.0}, {"date": "1999-11-22", "close": 0.7339187, "volume": null}, {"date": "1999-11-23", "close": 0.7339187, "volume": null}, {"date": "1999-11-24", "close": 0.9270552, "volume": 19675.0}, {"date": "1999-11-25", "close": 1.0043098, "volume": 3883.0}, {"date": "1999-11-26", "close": 1.0043098, "volume": null}, {"date": "1999-11-29", "close": 0.772546, "volume": 262768.0}, {"date": "1999-11-30", "close": 0.772546, "volume": null}, {"date": "1999-12-01", "close": 0.772546, "volume": null}, {"date": "1999-12-02", "close": 0.772546, "volume": null}, {"date": "1999-12-03", "close": 0.772546, "volume": null}, {"date": "1999-12-06", "close": 0.772546, "volume": null}, {"date": "1999-12-07", "close": 0.772546, "volume": null}, {"date": "1999-12-08", "close": 0.8884279, "volume": 10355.0}, {"date": "1999-12-09", "close": 0.8884279, "volume": null}, {"date": "1999-12-10", "close": 0.8884279, "volume": 647.0}, {"date": "1999-12-13", "close": 0.8884279, "volume": 17475.0}, {"date": "1999-12-14", "close": 0.8884279, "volume": null}, {"date": "1999-12-15", "close": 0.8111733, "volume": 15533.0}, {"date": "1999-12-16", "close": 0.8111733, "volume": null}, {"date": "1999-12-17", "close": 0.8111733, "volume": null}, {"date": "1999-12-20", "close": 0.8111733, "volume": 11003.0}, {"date": "1999-12-21", "close": 0.8111733, "volume": null}, {"date": "1999-12-22", "close": 0.63348772, "volume": 12944.0}, {"date": "1999-12-23", "close": 0.6566641, "volume": 6472.0}, {"date": "1999-12-24", "close": 0.6566641, "volume": null}, {"date": "1999-12-27", "close": 0.6566641, "volume": null}, {"date": "1999-12-28", "close": 0.6566641, "volume": null}, {"date": "1999-12-29", "close": 0.6566641, "volume": null}, {"date": "1999-12-30", "close": 0.6566641, "volume": null}, {"date": "1999-12-31", "close": 0.6566641, "volume": null}, {"date": "2000-01-03", "close": 0.6566641, "volume": null}, {"date": "2000-01-04", "close": 0.6566641, "volume": null}, {"date": "2000-01-05", "close": 0.6180368, "volume": 7119.0}, {"date": "2000-01-06", "close": 0.6180368, "volume": null}, {"date": "2000-01-07", "close": 0.6180368, "volume": null}, {"date": "2000-01-10", "close": 0.6952914, "volume": 6472.0}, {"date": "2000-01-11", "close": 0.6566641, "volume": 647.0}, {"date": "2000-01-12", "close": 0.6952914, "volume": 1294.0}, {"date": "2000-01-13", "close": 0.6952914, "volume": null}, {"date": "2000-01-14", "close": 0.6566641, "volume": 3754.0}, {"date": "2000-01-17", "close": 0.6566641, "volume": null}, {"date": "2000-01-18", "close": 0.6180368, "volume": 22135.0}, {"date": "2000-01-19", "close": 0.6180368, "volume": null}, {"date": "2000-01-20", "close": 0.6180368, "volume": null}, {"date": "2000-01-21", "close": 0.6180368, "volume": null}, {"date": "2000-01-24", "close": 0.6180368, "volume": 3236.0}, {"date": "2000-01-25", "close": 0.6180368, "volume": null}, {"date": "2000-01-26", "close": 0.6180368, "volume": null}, {"date": "2000-01-27", "close": 0.6180368, "volume": null}, {"date": "2000-01-28", "close": 0.6180368, "volume": 2589.0}, {"date": "2000-01-31", "close": 0.6180368, "volume": null}, {"date": "2000-02-01", "close": 0.5407822, "volume": 1294.0}, {"date": "2000-02-02", "close": 0.5407822, "volume": null}, {"date": "2000-02-08", "close": 0.60258588, "volume": 2589.0}, {"date": "2000-02-09", "close": 0.60258588, "volume": 5178.0}, {"date": "2000-02-28", "close": 0.60258588, "volume": 2589.0}, {"date": "2000-03-02", "close": 0.6180368, "volume": 129.0}, {"date": "2000-03-07", "close": 0.5794095, "volume": 14886.0}, {"date": "2000-03-08", "close": 0.57168404, "volume": 9061.0}, {"date": "2000-03-09", "close": 0.5407822, "volume": 11650.0}, {"date": "2000-03-10", "close": 0.5407822, "volume": 12944.0}, {"date": "2000-03-20", "close": 0.52533128, "volume": 19416.0}, {"date": "2000-04-14", "close": 0.4249003, "volume": 647.0}, {"date": "2000-04-28", "close": 0.4249003, "volume": null}, {"date": "2000-05-08", "close": 0.386273, "volume": 259.0}, {"date": "2000-05-09", "close": 0.4635276, "volume": 259.0}, {"date": "2000-05-11", "close": 0.386273, "volume": 3883.0}, {"date": "2000-05-16", "close": 0.386273, "volume": 1294.0}, {"date": "2000-05-24", "close": 0.4249003, "volume": 1294.0}, {"date": "2000-05-29", "close": 0.4249003, "volume": 9902.0}, {"date": "2000-06-14", "close": 0.4249003, "volume": 1294.0}, {"date": "2000-06-20", "close": 0.4249003, "volume": 1747.0}, {"date": "2000-06-21", "close": 0.386273, "volume": 388.0}, {"date": "2000-06-22", "close": 0.3476457, "volume": 4336.0}, {"date": "2000-06-29", "close": 0.386273, "volume": 1942.0}, {"date": "2000-07-03", "close": 0.5021549, "volume": 1942.0}, {"date": "2000-07-11", "close": 0.5021549, "volume": 4142.0}, {"date": "2000-07-28", "close": 0.4249003, "volume": 2589.0}, {"date": "2000-08-02", "close": 0.4249003, "volume": 1942.0}, {"date": "2000-08-03", "close": 0.4249003, "volume": 1294.0}, {"date": "2000-08-07", "close": 0.62576226, "volume": 7313.0}, {"date": "2000-09-05", "close": 0.44807668, "volume": 7767.0}, {"date": "2000-09-06", "close": 0.5021549, "volume": 647.0}, {"date": "2000-09-12", "close": 0.44807668, "volume": 1747.0}, {"date": "2000-09-13", "close": 0.44807668, "volume": 3883.0}, {"date": "2000-09-20", "close": 0.44807668, "volume": 777.0}, {"date": "2000-10-24", "close": 0.3090184, "volume": 78830.0}, {"date": "2000-11-08", "close": 0.3090184, "volume": 2589.0}, {"date": "2000-11-13", "close": 0.3090184, "volume": 8629.0}, {"date": "2000-11-20", "close": 0.3090184, "volume": null}, {"date": "2000-11-21", "close": 0.3090184, "volume": null}, {"date": "2000-11-22", "close": 0.3090184, "volume": null}, {"date": "2000-11-23", "close": 0.3090184, "volume": null}, {"date": "2000-11-24", "close": 0.3090184, "volume": null}, {"date": "2000-11-27", "close": 0.3090184, "volume": null}, {"date": "2000-11-28", "close": 0.3090184, "volume": null}, {"date": "2000-11-29", "close": 0.3090184, "volume": null}, {"date": "2000-11-30", "close": 0.31674386, "volume": 10355.0}, {"date": "2000-12-01", "close": 0.31674386, "volume": null}, {"date": "2000-12-04", "close": 0.31674386, "volume": null}, {"date": "2000-12-05", "close": 0.31674386, "volume": null}, {"date": "2000-12-06", "close": 0.31674386, "volume": 1294.0}, {"date": "2000-12-07", "close": 0.31674386, "volume": null}, {"date": "2000-12-11", "close": 0.31674386, "volume": null}, {"date": "2000-12-12", "close": 0.31674386, "volume": null}, {"date": "2000-12-13", "close": 0.31674386, "volume": null}, {"date": "2000-12-14", "close": 0.31674386, "volume": null}, {"date": "2000-12-15", "close": 0.31674386, "volume": 1294.0}, {"date": "2000-12-18", "close": 0.31674386, "volume": null}, {"date": "2000-12-19", "close": 0.31674386, "volume": null}, {"date": "2000-12-20", "close": 0.31674386, "volume": 7767.0}, {"date": "2000-12-21", "close": 0.31674386, "volume": null}, {"date": "2000-12-22", "close": 0.31674386, "volume": null}, {"date": "2000-12-27", "close": 0.31674386, "volume": null}, {"date": "2000-12-28", "close": 0.31674386, "volume": null}, {"date": "2000-12-29", "close": 0.31674386, "volume": null}, {"date": "2001-01-02", "close": 0.31674386, "volume": null}, {"date": "2001-01-03", "close": 0.31674386, "volume": null}, {"date": "2001-01-04", "close": 0.31674386, "volume": null}, {"date": "2001-01-05", "close": 0.31674386, "volume": null}, {"date": "2001-01-08", "close": 0.31674386, "volume": null}, {"date": "2001-01-09", "close": 0.31674386, "volume": null}, {"date": "2001-01-10", "close": 0.31674386, "volume": null}, {"date": "2001-01-11", "close": 0.31674386, "volume": null}, {"date": "2001-01-12", "close": 0.31674386, "volume": null}, {"date": "2001-01-15", "close": 0.31674386, "volume": null}, {"date": "2001-01-16", "close": 0.31674386, "volume": null}, {"date": "2001-01-17", "close": 0.31674386, "volume": null}, {"date": "2001-01-18", "close": 0.31674386, "volume": null}, {"date": "2001-01-19", "close": 0.36309662, "volume": 518.0}, {"date": "2001-01-22", "close": 0.36309662, "volume": null}, {"date": "2001-01-23", "close": 0.36309662, "volume": null}, {"date": "2001-01-24", "close": 0.386273, "volume": 3624.0}, {"date": "2001-01-25", "close": 0.386273, "volume": null}, {"date": "2001-01-29", "close": 0.386273, "volume": null}, {"date": "2001-01-30", "close": 0.386273, "volume": null}, {"date": "2001-01-31", "close": 0.386273, "volume": null}, {"date": "2001-02-01", "close": 0.40172392, "volume": 7767.0}, {"date": "2001-02-02", "close": 0.40172392, "volume": 259.0}, {"date": "2001-02-05", "close": 0.40172392, "volume": null}, {"date": "2001-02-06", "close": 0.40172392, "volume": 259.0}, {"date": "2001-02-07", "close": 0.40172392, "volume": null}, {"date": "2001-02-08", "close": 0.40172392, "volume": 2589.0}, {"date": "2001-02-09", "close": 0.40172392, "volume": 12944.0}, {"date": "2001-02-12", "close": 0.40172392, "volume": null}, {"date": "2001-02-13", "close": 0.40172392, "volume": null}, {"date": "2001-02-14", "close": 0.40172392, "volume": null}, {"date": "2001-02-15", "close": 0.40172392, "volume": null}, {"date": "2001-02-16", "close": 0.40172392, "volume": null}, {"date": "2001-02-19", "close": 0.40172392, "volume": null}, {"date": "2001-02-20", "close": 0.40172392, "volume": null}, {"date": "2001-02-21", "close": 0.40172392, "volume": 12944.0}, {"date": "2001-02-22", "close": 0.40172392, "volume": null}, {"date": "2001-02-23", "close": 0.40172392, "volume": null}, {"date": "2001-02-26", "close": 0.40172392, "volume": null}, {"date": "2001-02-27", "close": 0.37082208, "volume": 971.0}, {"date": "2001-02-28", "close": 0.37082208, "volume": null}, {"date": "2001-03-01", "close": 0.37082208, "volume": null}, {"date": "2001-03-02", "close": 0.37082208, "volume": null}, {"date": "2001-03-05", "close": 0.37082208, "volume": null}, {"date": "2001-03-06", "close": 0.40944938, "volume": 3883.0}, {"date": "2001-03-07", "close": 0.41717484, "volume": 16827.0}, {"date": "2001-03-08", "close": 0.41717484, "volume": null}, {"date": "2001-03-09", "close": 0.40172392, "volume": 7767.0}, {"date": "2001-03-12", "close": 0.40172392, "volume": null}, {"date": "2001-03-13", "close": 0.40172392, "volume": null}, {"date": "2001-03-14", "close": 0.37082208, "volume": 11973.0}, {"date": "2001-03-15", "close": 0.37082208, "volume": null}, {"date": "2001-03-16", "close": 0.37082208, "volume": null}, {"date": "2001-03-19", "close": 0.37082208, "volume": null}, {"date": "2001-03-20", "close": 0.37082208, "volume": null}, {"date": "2001-03-21", "close": 0.37082208, "volume": null}, {"date": "2001-03-22", "close": 0.37082208, "volume": null}, {"date": "2001-03-23", "close": 0.37082208, "volume": null}, {"date": "2001-03-26", "close": 0.37082208, "volume": 6472.0}, {"date": "2001-03-27", "close": 0.37082208, "volume": null}, {"date": "2001-03-28", "close": 0.37082208, "volume": null}, {"date": "2001-03-29", "close": 0.3090184, "volume": 7702.0}, {"date": "2001-03-30", "close": 0.3090184, "volume": 9061.0}, {"date": "2001-04-02", "close": 0.3090184, "volume": null}, {"date": "2001-04-03", "close": 0.3090184, "volume": null}, {"date": "2001-04-04", "close": 0.3090184, "volume": null}, {"date": "2001-04-05", "close": 0.2703911, "volume": 12944.0}, {"date": "2001-04-06", "close": 0.2703911, "volume": null}, {"date": "2001-04-09", "close": 0.2703911, "volume": null}, {"date": "2001-04-10", "close": 0.2703911, "volume": null}, {"date": "2001-04-11", "close": 0.2703911, "volume": null}, {"date": "2001-04-12", "close": 0.2703911, "volume": null}, {"date": "2001-04-17", "close": 0.2703911, "volume": null}, {"date": "2001-04-18", "close": 0.2703911, "volume": null}, {"date": "2001-04-19", "close": 0.2703911, "volume": null}, {"date": "2001-04-20", "close": 0.2703911, "volume": null}, {"date": "2001-04-23", "close": 0.2703911, "volume": null}, {"date": "2001-04-24", "close": 0.2703911, "volume": null}, {"date": "2001-04-26", "close": 0.2703911, "volume": null}, {"date": "2001-04-27", "close": 0.2703911, "volume": null}, {"date": "2001-04-30", "close": 0.2703911, "volume": null}, {"date": "2001-05-01", "close": 0.2703911, "volume": null}, {"date": "2001-05-02", "close": 0.2703911, "volume": null}, {"date": "2001-05-03", "close": 0.2703911, "volume": null}, {"date": "2001-05-04", "close": 0.2703911, "volume": null}, {"date": "2001-05-07", "close": 0.2703911, "volume": null}, {"date": "2001-05-08", "close": 0.2703911, "volume": null}, {"date": "2001-05-09", "close": 0.2703911, "volume": null}, {"date": "2001-05-10", "close": 0.2703911, "volume": null}, {"date": "2001-05-11", "close": 0.2703911, "volume": null}, {"date": "2001-05-14", "close": 0.2703911, "volume": null}, {"date": "2001-05-15", "close": 0.2703911, "volume": null}, {"date": "2001-05-16", "close": 0.2703911, "volume": null}, {"date": "2001-05-17", "close": 0.2703911, "volume": null}, {"date": "2001-05-18", "close": 0.2703911, "volume": null}, {"date": "2001-05-21", "close": 0.2703911, "volume": null}, {"date": "2001-05-22", "close": 0.2703911, "volume": null}, {"date": "2001-05-23", "close": 0.27811656, "volume": 3624.0}, {"date": "2001-05-24", "close": 0.27811656, "volume": null}, {"date": "2001-05-25", "close": 0.27811656, "volume": null}, {"date": "2001-05-28", "close": 0.27811656, "volume": null}, {"date": "2001-05-29", "close": 0.27811656, "volume": 3883.0}, {"date": "2001-05-30", "close": 0.2703911, "volume": 6472.0}, {"date": "2001-05-31", "close": 0.2703911, "volume": null}, {"date": "2001-06-01", "close": 0.2703911, "volume": null}, {"date": "2001-06-04", "close": 0.2703911, "volume": null}, {"date": "2001-06-05", "close": 0.2703911, "volume": null}, {"date": "2001-06-06", "close": 0.2703911, "volume": 518.0}, {"date": "2001-06-07", "close": 0.2703911, "volume": null}, {"date": "2001-06-08", "close": 0.2703911, "volume": null}, {"date": "2001-06-12", "close": 0.2703911, "volume": null}, {"date": "2001-06-13", "close": 0.2703911, "volume": 259.0}, {"date": "2001-06-14", "close": 0.2703911, "volume": null}, {"date": "2001-06-15", "close": 0.2703911, "volume": null}, {"date": "2001-06-18", "close": 0.2703911, "volume": null}, {"date": "2001-06-19", "close": 0.2703911, "volume": null}, {"date": "2001-06-20", "close": 0.1931365, "volume": 1294.0}, {"date": "2001-06-21", "close": 0.1931365, "volume": null}, {"date": "2001-06-22", "close": 0.1931365, "volume": null}, {"date": "2001-06-25", "close": 0.2317638, "volume": 1553.0}, {"date": "2001-06-26", "close": 0.2317638, "volume": null}, {"date": "2001-06-27", "close": 0.2317638, "volume": null}, {"date": "2001-06-28", "close": 0.2317638, "volume": null}, {"date": "2001-06-29", "close": 0.2703911, "volume": 2589.0}, {"date": "2001-07-02", "close": 0.2703911, "volume": null}, {"date": "2001-07-03", "close": 0.29356748, "volume": 1294.0}, {"date": "2001-07-04", "close": 0.29356748, "volume": null}, {"date": "2001-07-05", "close": 0.24721472, "volume": 2589.0}, {"date": "2001-07-06", "close": 0.24721472, "volume": null}, {"date": "2001-07-09", "close": 0.29356748, "volume": 2589.0}, {"date": "2001-07-10", "close": 0.29356748, "volume": null}, {"date": "2001-07-11", "close": 0.29356748, "volume": null}, {"date": "2001-07-12", "close": 0.29356748, "volume": null}, {"date": "2001-07-13", "close": 0.24721472, "volume": 19416.0}, {"date": "2001-07-16", "close": 0.24721472, "volume": null}, {"date": "2001-07-17", "close": 0.2703911, "volume": 6472.0}, {"date": "2001-07-18", "close": 0.2703911, "volume": null}, {"date": "2001-07-19", "close": 0.2703911, "volume": null}, {"date": "2001-07-20", "close": 0.2703911, "volume": null}, {"date": "2001-07-23", "close": 0.2703911, "volume": null}, {"date": "2001-07-24", "close": 0.2703911, "volume": null}, {"date": "2001-07-25", "close": 0.2703911, "volume": null}, {"date": "2001-07-26", "close": 0.2703911, "volume": null}, {"date": "2001-07-27", "close": 0.2703911, "volume": null}, {"date": "2001-07-30", "close": 0.2703911, "volume": null}, {"date": "2001-07-31", "close": 0.2703911, "volume": null}, {"date": "2001-08-01", "close": 0.2703911, "volume": null}, {"date": "2001-08-02", "close": 0.2703911, "volume": null}, {"date": "2001-08-03", "close": 0.2703911, "volume": null}, {"date": "2001-08-06", "close": 0.2703911, "volume": null}, {"date": "2001-08-07", "close": 0.2703911, "volume": null}, {"date": "2001-08-08", "close": 0.2703911, "volume": null}, {"date": "2001-08-09", "close": 0.2703911, "volume": null}, {"date": "2001-08-10", "close": 0.2703911, "volume": null}, {"date": "2001-08-13", "close": 0.2703911, "volume": null}, {"date": "2001-08-14", "close": 0.2703911, "volume": null}, {"date": "2001-08-15", "close": 0.2703911, "volume": null}, {"date": "2001-08-16", "close": 0.2703911, "volume": null}, {"date": "2001-08-17", "close": 0.2703911, "volume": null}, {"date": "2001-08-20", "close": 0.2703911, "volume": null}, {"date": "2001-08-21", "close": 0.2703911, "volume": null}, {"date": "2001-08-22", "close": 0.2703911, "volume": null}, {"date": "2001-08-23", "close": 0.09270552, "volume": 1553.0}, {"date": "2001-08-24", "close": 0.09270552, "volume": null}, {"date": "2001-08-27", "close": 0.09270552, "volume": null}, {"date": "2001-08-28", "close": 0.09270552, "volume": null}, {"date": "2001-08-29", "close": 0.09270552, "volume": null}, {"date": "2001-08-30", "close": 0.09270552, "volume": null}, {"date": "2001-08-31", "close": 0.09270552, "volume": null}, {"date": "2001-09-03", "close": 0.09270552, "volume": null}, {"date": "2001-09-04", "close": 0.09270552, "volume": null}, {"date": "2001-09-05", "close": 0.09270552, "volume": null}, {"date": "2001-09-06", "close": 0.09270552, "volume": null}, {"date": "2001-09-10", "close": 0.09270552, "volume": null}, {"date": "2001-09-11", "close": 0.09270552, "volume": null}, {"date": "2001-09-12", "close": 0.09270552, "volume": null}, {"date": "2001-09-13", "close": 0.09270552, "volume": null}, {"date": "2001-09-14", "close": 0.09270552, "volume": null}, {"date": "2001-09-17", "close": 0.09270552, "volume": null}, {"date": "2001-09-18", "close": 0.09270552, "volume": null}, {"date": "2001-09-19", "close": 0.09270552, "volume": null}, {"date": "2001-09-20", "close": 0.09270552, "volume": 12944.0}, {"date": "2001-09-21", "close": 0.09270552, "volume": null}, {"date": "2001-09-24", "close": 0.09270552, "volume": null}, {"date": "2001-09-25", "close": 0.09270552, "volume": null}, {"date": "2001-09-26", "close": 0.09270552, "volume": null}, {"date": "2001-09-27", "close": 0.09270552, "volume": null}, {"date": "2001-09-28", "close": 0.09270552, "volume": null}, {"date": "2001-10-01", "close": 0.09270552, "volume": null}, {"date": "2001-10-02", "close": 0.09270552, "volume": null}, {"date": "2001-10-03", "close": 0.09270552, "volume": null}, {"date": "2001-10-04", "close": 0.09270552, "volume": null}, {"date": "2001-10-05", "close": 0.09270552, "volume": null}, {"date": "2001-10-08", "close": 0.09270552, "volume": null}, {"date": "2001-10-19", "close": 0.1545092, "volume": 30419.0}, {"date": "2001-10-25", "close": 0.1931365, "volume": 3386.0}, {"date": "2001-12-06", "close": 0.1931365, "volume": 12944.0}, {"date": "2001-12-07", "close": 0.1931365, "volume": 25888.0}, {"date": "2001-12-24", "close": 0.1158819, "volume": 2589.0}, {"date": "2001-12-27", "close": 0.13133282, "volume": 1294.0}, {"date": "2002-01-09", "close": 0.12360736, "volume": 777.0}, {"date": "2002-01-22", "close": 0.13905828, "volume": 15533.0}, {"date": "2002-02-08", "close": 0.14678374, "volume": 1294.0}, {"date": "2002-03-12", "close": 0.13133282, "volume": 1553.0}, {"date": "2002-04-08", "close": 0.1158819, "volume": 647.0}, {"date": "2002-04-11", "close": 0.20858742, "volume": 12944.0}, {"date": "2002-04-22", "close": 0.20086196, "volume": 259.0}, {"date": "2002-04-29", "close": 0.20086196, "volume": 518.0}, {"date": "2002-05-03", "close": 0.20086196, "volume": 7767.0}, {"date": "2002-05-07", "close": 0.20472469, "volume": 10291.0}, {"date": "2002-05-09", "close": 0.20086196, "volume": 73782.0}, {"date": "2002-05-13", "close": 0.20086196, "volume": 1294.0}, {"date": "2002-05-17", "close": 0.20086196, "volume": 1942.0}, {"date": "2002-05-22", "close": 0.20086196, "volume": 1747.0}, {"date": "2002-06-12", "close": 0.19699923, "volume": 12944.0}, {"date": "2002-06-18", "close": 0.20086196, "volume": 8737.0}, {"date": "2002-06-20", "close": 0.22403834, "volume": 4129.0}, {"date": "2002-06-21", "close": 0.13519555, "volume": 388.0}, {"date": "2002-06-24", "close": 0.13133282, "volume": 3754.0}, {"date": "2002-07-16", "close": 0.11974463, "volume": 13.0}, {"date": "2002-07-19", "close": 0.11974463, "volume": 6459.0}, {"date": "2002-07-23", "close": 0.09270552, "volume": 388.0}, {"date": "2002-08-01", "close": 0.0772546, "volume": 9061.0}, {"date": "2002-08-02", "close": 0.0772546, "volume": 2589.0}, {"date": "2002-08-13", "close": 0.1158819, "volume": 2589.0}, {"date": "2002-08-15", "close": 0.1158819, "volume": 6472.0}, {"date": "2002-08-19", "close": 0.09270552, "volume": 1294.0}, {"date": "2002-08-21", "close": 0.1545092, "volume": 2589.0}, {"date": "2002-11-04", "close": 0.09270552, "volume": 194.0}, {"date": "2002-11-05", "close": 0.09270552, "volume": 15533.0}, {"date": "2002-11-12", "close": 0.09270552, "volume": 3624.0}, {"date": "2002-11-14", "close": 0.0772546, "volume": 12944.0}, {"date": "2002-12-03", "close": 0.0772546, "volume": 7767.0}, {"date": "2002-12-19", "close": 0.06180368, "volume": 5178.0}, {"date": "2003-01-03", "close": 0.0386273, "volume": 2938.0}, {"date": "2003-01-10", "close": 0.04249003, "volume": 1812.0}, {"date": "2003-01-14", "close": 0.04635276, "volume": 3883.0}, {"date": "2003-02-12", "close": 0.04635276, "volume": 647.0}, {"date": "2003-02-17", "close": 0.04635276, "volume": 25888.0}, {"date": "2003-02-25", "close": 0.043262576, "volume": 12944.0}, {"date": "2003-03-10", "close": 0.04249003, "volume": 30548.0}, {"date": "2003-03-11", "close": 0.04249003, "volume": 11132.0}, {"date": "2003-03-13", "close": 0.04249003, "volume": 14239.0}, {"date": "2003-03-20", "close": 0.0386273, "volume": 26406.0}, {"date": "2003-03-24", "close": 0.039399846, "volume": 12944.0}, {"date": "2003-03-25", "close": 0.0386273, "volume": 25888.0}, {"date": "2003-03-27", "close": 0.04249003, "volume": 25888.0}, {"date": "2003-03-28", "close": 0.04249003, "volume": 103554.0}, {"date": "2003-04-02", "close": 0.04249003, "volume": 129442.0}, {"date": "2003-04-04", "close": 0.040172392, "volume": 129442.0}, {"date": "2003-04-08", "close": 0.039399846, "volume": 25241.0}, {"date": "2003-04-22", "close": 0.040172392, "volume": 25888.0}, {"date": "2003-05-02", "close": 0.04249003, "volume": 12944.0}, {"date": "2003-05-12", "close": 0.043262576, "volume": 12905.0}, {"date": "2003-05-15", "close": 0.076482054, "volume": 9967.0}, {"date": "2003-05-20", "close": 0.044035122, "volume": 72177.0}, {"date": "2003-05-21", "close": 0.044807668, "volume": 3883.0}, {"date": "2003-05-23", "close": 0.10043098, "volume": 3883.0}, {"date": "2003-06-17", "close": 0.044807668, "volume": 1294.0}, {"date": "2003-06-25", "close": 0.04635276, "volume": 5178.0}, {"date": "2003-06-30", "close": 0.04635276, "volume": 2718.0}, {"date": "2003-07-24", "close": 0.05407822, "volume": 3883.0}, {"date": "2003-08-08", "close": 0.054850766, "volume": 1294.0}, {"date": "2003-08-14", "close": 0.06180368, "volume": 647.0}, {"date": "2003-08-15", "close": 0.09270552, "volume": 8414.0}, {"date": "2003-08-19", "close": 0.09656825, "volume": 5372.0}, {"date": "2003-08-22", "close": 0.1931365, "volume": 453.0}, {"date": "2003-08-26", "close": 0.17768558, "volume": 371007.0}, {"date": "2003-09-09", "close": 0.16996012, "volume": 5178.0}, {"date": "2003-09-10", "close": 0.16996012, "volume": 7767.0}, {"date": "2003-10-14", "close": 0.09270552, "volume": 8414.0}, {"date": "2003-10-17", "close": 0.16223466, "volume": 67310.0}, {"date": "2003-10-24", "close": 0.18541104, "volume": 17216.0}, {"date": "2003-11-21", "close": 0.10043098, "volume": 647.0}, {"date": "2003-12-02", "close": 0.18541104, "volume": 647.0}, {"date": "2003-12-10", "close": 0.09656825, "volume": 27377.0}, {"date": "2003-12-22", "close": 0.09656825, "volume": 1618.0}, {"date": "2003-12-24", "close": 0.1158819, "volume": 10064.0}, {"date": "2003-12-30", "close": 0.1158819, "volume": 2880.0}, {"date": "2004-01-21", "close": 0.1158819, "volume": 6181.0}, {"date": "2004-02-02", "close": 0.09656825, "volume": 1294.0}, {"date": "2004-02-03", "close": 0.1158819, "volume": 4175.0}, {"date": "2004-03-18", "close": 0.12360736, "volume": 4984.0}, {"date": "2004-03-22", "close": 0.12360736, "volume": 10064.0}, {"date": "2004-03-29", "close": 0.12360736, "volume": 9061.0}, {"date": "2004-04-13", "close": 0.12360736, "volume": 14498.0}, {"date": "2004-04-15", "close": 0.12360736, "volume": 49188.0}, {"date": "2004-04-16", "close": 0.12360736, "volume": 3883.0}, {"date": "2004-04-26", "close": 0.09656825, "volume": 1036.0}, {"date": "2004-04-27", "close": 0.10043098, "volume": 32361.0}, {"date": "2004-05-04", "close": 0.13133282, "volume": 1036.0}, {"date": "2004-05-13", "close": 0.18541104, "volume": 32361.0}, {"date": "2004-05-20", "close": 0.16996012, "volume": 43415.0}, {"date": "2004-06-03", "close": 0.18927377, "volume": 12944.0}, {"date": "2004-06-18", "close": 0.1931365, "volume": 1424.0}, {"date": "2004-06-21", "close": 0.2703911, "volume": 1294.0}, {"date": "2004-06-22", "close": 0.2703911, "volume": 19416.0}, {"date": "2004-06-28", "close": 0.1931365, "volume": 2589.0}, {"date": "2004-08-03", "close": 0.20858742, "volume": 2589.0}, {"date": "2004-08-18", "close": 0.22403834, "volume": 8155.0}, {"date": "2004-09-03", "close": 0.2317638, "volume": 13591.0}, {"date": "2004-09-06", "close": 0.22403834, "volume": 32275.0}, {"date": "2004-09-07", "close": 0.22403834, "volume": 7767.0}, {"date": "2004-09-09", "close": 0.22403834, "volume": 6472.0}, {"date": "2004-10-07", "close": 0.22403834, "volume": 31066.0}, {"date": "2004-10-08", "close": 0.22403834, "volume": 28401.0}, {"date": "2004-10-11", "close": 0.22403834, "volume": 10355.0}, {"date": "2004-10-12", "close": 0.22403834, "volume": 18122.0}, {"date": "2004-10-20", "close": 0.2317638, "volume": 1942.0}, {"date": "2004-10-26", "close": 0.2317638, "volume": 4530.0}, {"date": "2004-11-08", "close": 0.19699923, "volume": 7767.0}, {"date": "2004-11-12", "close": 0.19699923, "volume": 10355.0}, {"date": "2004-11-17", "close": 0.3090184, "volume": 12944.0}, {"date": "2004-11-18", "close": 0.3090184, "volume": 2589.0}, {"date": "2004-11-19", "close": 0.3090184, "volume": 7637.0}, {"date": "2004-12-06", "close": 0.20472469, "volume": 33655.0}, {"date": "2004-12-07", "close": 0.20472469, "volume": 2589.0}, {"date": "2004-12-15", "close": 0.23948926, "volume": 6678.0}, {"date": "2004-12-20", "close": 0.23948926, "volume": 3160.0}, {"date": "2005-01-11", "close": 0.2317638, "volume": 3107.0}, {"date": "2005-01-13", "close": 0.2317638, "volume": 9838.0}, {"date": "2005-01-21", "close": 0.20472469, "volume": 16827.0}, {"date": "2005-01-28", "close": 0.1931365, "volume": 12944.0}, {"date": "2005-02-01", "close": 0.13133282, "volume": 129.0}, {"date": "2005-02-08", "close": 0.1545092, "volume": 16180.0}, {"date": "2005-02-11", "close": 0.16223466, "volume": 3236.0}, {"date": "2005-02-16", "close": 0.1931365, "volume": 16180.0}, {"date": "2005-02-17", "close": 0.16996012, "volume": 1294.0}, {"date": "2005-02-18", "close": 0.16996012, "volume": 1294.0}, {"date": "2005-02-24", "close": 0.16996012, "volume": 10355.0}, {"date": "2005-05-18", "close": 0.1158819, "volume": 1294.0}, {"date": "2005-05-27", "close": 0.1158819, "volume": 1294.0}, {"date": "2005-06-29", "close": 0.12360736, "volume": 6472.0}, {"date": "2005-07-12", "close": 0.3090184, "volume": 26536.0}, {"date": "2005-09-02", "close": 0.21631288, "volume": 1942.0}, {"date": "2005-09-08", "close": 0.21631288, "volume": 38833.0}, {"date": "2005-09-09", "close": 0.1545092, "volume": 1767.0}, {"date": "2005-10-26", "close": 0.3090184, "volume": 31131.0}, {"date": "2005-10-28", "close": 0.32446932, "volume": 2589.0}, {"date": "2005-10-31", "close": 0.386273, "volume": 23300.0}, {"date": "2005-11-01", "close": 0.386273, "volume": 25824.0}, {"date": "2005-11-03", "close": 0.386273, "volume": 1294.0}, {"date": "2005-11-07", "close": 0.386273, "volume": 25888.0}, {"date": "2005-11-10", "close": 0.3476457, "volume": 1036.0}, {"date": "2005-11-14", "close": 0.32446932, "volume": 36451.0}, {"date": "2005-11-29", "close": 0.3476457, "volume": 31260.0}, {"date": "2005-12-01", "close": 0.3090184, "volume": 2330.0}, {"date": "2006-02-16", "close": 0.3090184, "volume": 1294.0}, {"date": "2006-02-21", "close": 0.3090184, "volume": 12944.0}, {"date": "2006-02-23", "close": 0.3090184, "volume": 1359.0}, {"date": "2006-03-08", "close": 0.39399846, "volume": 11800.0}, {"date": "2006-03-09", "close": 0.4635276, "volume": 23817.0}, {"date": "2006-03-10", "close": 0.5021549, "volume": 2589.0}, {"date": "2006-03-13", "close": 0.60258588, "volume": 14736.0}, {"date": "2006-03-14", "close": 0.60258588, "volume": 797.0}, {"date": "2006-03-15", "close": 0.5407822, "volume": 1294.0}, {"date": "2006-03-16", "close": 0.5021549, "volume": 4175.0}, {"date": "2006-03-17", "close": 0.5021549, "volume": 797.0}, {"date": "2006-03-20", "close": 0.5021549, "volume": 1294.0}, {"date": "2006-03-22", "close": 0.5021549, "volume": 4077.0}, {"date": "2006-03-24", "close": 0.60258588, "volume": 20711.0}, {"date": "2006-03-28", "close": 0.58713496, "volume": 69899.0}, {"date": "2006-04-07", "close": 0.5021549, "volume": 2589.0}, {"date": "2006-04-11", "close": 0.5407822, "volume": 3883.0}, {"date": "2006-04-27", "close": 0.5407822, "volume": 7767.0}, {"date": "2006-04-28", "close": 0.5407822, "volume": 2938.0}, {"date": "2006-05-02", "close": 0.52533128, "volume": 3883.0}, {"date": "2006-05-03", "close": 0.52533128, "volume": 2589.0}, {"date": "2006-05-11", "close": 0.3476457, "volume": 518.0}, {"date": "2006-05-15", "close": 0.3476457, "volume": 12944.0}, {"date": "2006-05-19", "close": 0.51760582, "volume": 25877.0}, {"date": "2006-05-23", "close": 0.5794095, "volume": 6472.0}, {"date": "2006-05-24", "close": 0.5794095, "volume": 20711.0}, {"date": "2006-05-25", "close": 0.59486042, "volume": 1294.0}, {"date": "2006-05-26", "close": 0.67597775, "volume": 56081.0}, {"date": "2006-05-29", "close": 0.9270552, "volume": 15533.0}, {"date": "2006-05-30", "close": 1.158819, "volume": 99023.0}, {"date": "2006-05-31", "close": 1.2747009, "volume": 264709.0}, {"date": "2006-06-01", "close": 1.26697544, "volume": 35305.0}, {"date": "2006-06-02", "close": 1.158819, "volume": 33655.0}, {"date": "2006-06-05", "close": 1.0815644, "volume": 14044.0}, {"date": "2006-06-06", "close": 0.8498006, "volume": 2589.0}, {"date": "2006-06-08", "close": 0.8498006, "volume": 12.0}, {"date": "2006-06-09", "close": 0.70301686, "volume": 6472.0}, {"date": "2006-06-13", "close": 0.6952914, "volume": 38833.0}, {"date": "2006-06-16", "close": 0.8884279, "volume": 5178.0}, {"date": "2006-06-20", "close": 0.9656825, "volume": 7767.0}, {"date": "2006-06-21", "close": 1.0429371, "volume": 38606.0}, {"date": "2006-06-22", "close": 1.0429371, "volume": 4505.0}, {"date": "2006-06-23", "close": 1.0815644, "volume": 6472.0}, {"date": "2006-06-26", "close": 1.158819, "volume": 77665.0}, {"date": "2006-06-27", "close": 1.0429371, "volume": 71840.0}, {"date": "2006-06-28", "close": 1.158819, "volume": 84202.0}, {"date": "2006-06-29", "close": 1.1201917, "volume": 57846.0}, {"date": "2006-06-30", "close": 1.158819, "volume": 253630.0}, {"date": "2006-07-03", "close": 1.1201917, "volume": 35597.0}, {"date": "2006-07-04", "close": 1.0815644, "volume": 27040.0}, {"date": "2006-07-05", "close": 1.0815644, "volume": 16323.0}, {"date": "2006-07-06", "close": 1.0815644, "volume": 426.0}, {"date": "2006-07-07", "close": 1.06611348, "volume": 15145.0}, {"date": "2006-07-10", "close": 1.0429371, "volume": 25888.0}, {"date": "2006-07-11", "close": 1.0429371, "volume": 26612.0}, {"date": "2006-07-12", "close": 0.9656825, "volume": 24465.0}, {"date": "2006-07-13", "close": 0.9656825, "volume": 3624.0}, {"date": "2006-07-14", "close": 0.95023158, "volume": 2848.0}, {"date": "2006-07-17", "close": 0.95023158, "volume": 6860.0}, {"date": "2006-07-19", "close": 0.93478066, "volume": 8673.0}, {"date": "2006-07-20", "close": 0.8884279, "volume": 6472.0}, {"date": "2006-07-21", "close": 0.8884279, "volume": 3883.0}, {"date": "2006-07-24", "close": 0.8498006, "volume": 5178.0}, {"date": "2006-07-25", "close": 0.772546, "volume": 13721.0}, {"date": "2006-07-26", "close": 0.88456517, "volume": 9061.0}, {"date": "2006-07-27", "close": 0.8498006, "volume": 29772.0}, {"date": "2006-07-28", "close": 0.8498006, "volume": 82496.0}, {"date": "2006-07-31", "close": 0.8498006, "volume": 14239.0}, {"date": "2006-08-01", "close": 0.8498006, "volume": 8270.0}, {"date": "2006-08-02", "close": 0.97340796, "volume": 43944.0}, {"date": "2006-08-03", "close": 0.97340796, "volume": 3883.0}, {"date": "2006-08-04", "close": 0.97340796, "volume": 16827.0}, {"date": "2006-08-07", "close": 0.9656825, "volume": 5773.0}, {"date": "2006-08-08", "close": 0.89615336, "volume": 20711.0}, {"date": "2006-08-09", "close": 0.9270552, "volume": 3236.0}, {"date": "2006-08-11", "close": 0.8498006, "volume": 19287.0}, {"date": "2006-08-14", "close": 0.88070244, "volume": 3236.0}, {"date": "2006-08-15", "close": 0.9270552, "volume": 39906.0}, {"date": "2006-08-16", "close": 1.0815644, "volume": 97664.0}, {"date": "2006-08-17", "close": 1.1201917, "volume": 60182.0}, {"date": "2006-08-18", "close": 1.07383894, "volume": 41076.0}, {"date": "2006-08-21", "close": 1.05838802, "volume": 28587.0}, {"date": "2006-08-22", "close": 1.07383894, "volume": 7508.0}, {"date": "2006-08-23", "close": 1.0815644, "volume": 29383.0}, {"date": "2006-08-24", "close": 1.0815644, "volume": 31700.0}, {"date": "2006-08-25", "close": 1.06611348, "volume": 19108.0}, {"date": "2006-08-28", "close": 1.06611348, "volume": 14239.0}, {"date": "2006-08-29", "close": 1.0815644, "volume": 2589.0}, {"date": "2006-08-30", "close": 1.0815644, "volume": 3883.0}, {"date": "2006-09-05", "close": 0.95795704, "volume": 31454.0}, {"date": "2006-09-06", "close": 0.95795704, "volume": 1294.0}, {"date": "2006-09-07", "close": 0.9656825, "volume": 16827.0}, {"date": "2006-09-11", "close": 1.1974463, "volume": 60881.0}, {"date": "2006-09-12", "close": 1.158819, "volume": 77643.0}, {"date": "2006-09-13", "close": 1.0815644, "volume": 22005.0}, {"date": "2006-09-20", "close": 1.0429371, "volume": 7767.0}, {"date": "2006-09-21", "close": 1.0429371, "volume": 2655.0}, {"date": "2006-09-22", "close": 1.0815644, "volume": 14239.0}, {"date": "2006-09-25", "close": 1.0815644, "volume": 17668.0}, {"date": "2006-09-26", "close": 1.0815644, "volume": 2396.0}, {"date": "2006-10-03", "close": 0.98113342, "volume": 1294.0}, {"date": "2006-10-04", "close": 1.0043098, "volume": 11378.0}, {"date": "2006-10-05", "close": 0.98113342, "volume": 3184.0}, {"date": "2006-10-06", "close": 1.0043098, "volume": 3236.0}, {"date": "2006-10-12", "close": 0.97340796, "volume": 1294.0}, {"date": "2006-10-13", "close": 0.9656825, "volume": 12944.0}, {"date": "2006-10-16", "close": 0.94250612, "volume": 11650.0}, {"date": "2006-10-17", "close": 0.93478066, "volume": 2589.0}, {"date": "2006-10-18", "close": 0.93478066, "volume": 906.0}, {"date": "2006-10-19", "close": 0.9270552, "volume": 15274.0}, {"date": "2006-10-20", "close": 0.9270552, "volume": 2330.0}, {"date": "2006-10-23", "close": 0.8498006, "volume": 23300.0}, {"date": "2006-10-24", "close": 0.8498006, "volume": 1294.0}, {"date": "2006-10-25", "close": 0.82276149, "volume": 3236.0}, {"date": "2006-10-26", "close": 0.9656825, "volume": 64851.0}, {"date": "2006-10-27", "close": 0.8498006, "volume": 32535.0}, {"date": "2006-10-30", "close": 0.8884279, "volume": 34775.0}, {"date": "2006-10-31", "close": 0.8498006, "volume": 5307.0}, {"date": "2006-11-01", "close": 0.8884279, "volume": 6472.0}, {"date": "2006-11-02", "close": 0.8884279, "volume": 12297.0}, {"date": "2006-11-03", "close": 0.8884279, "volume": 35467.0}, {"date": "2006-11-06", "close": 0.8884279, "volume": 26594.0}, {"date": "2006-11-07", "close": 0.82662422, "volume": 8220.0}, {"date": "2006-11-08", "close": 0.8884279, "volume": 9061.0}, {"date": "2006-11-09", "close": 0.8498006, "volume": 11326.0}, {"date": "2006-11-10", "close": 0.86525152, "volume": 28736.0}, {"date": "2006-11-13", "close": 0.81889876, "volume": 13283.0}, {"date": "2006-11-14", "close": 0.81889876, "volume": 3883.0}, {"date": "2006-11-15", "close": 0.81889876, "volume": 11391.0}, {"date": "2006-11-16", "close": 0.81889876, "volume": 2103.0}, {"date": "2006-11-22", "close": 0.83434968, "volume": 3107.0}, {"date": "2006-11-23", "close": 0.90387882, "volume": 48217.0}, {"date": "2006-11-24", "close": 0.91160428, "volume": 12944.0}, {"date": "2006-11-27", "close": 0.93478066, "volume": 118440.0}, {"date": "2006-11-28", "close": 0.86525152, "volume": 8414.0}, {"date": "2006-11-30", "close": 0.8884279, "volume": 2589.0}, {"date": "2006-12-01", "close": 0.86525152, "volume": 3883.0}, {"date": "2006-12-04", "close": 0.84207514, "volume": 784.0}, {"date": "2006-12-05", "close": 0.84207514, "volume": 639.0}, {"date": "2006-12-06", "close": 0.8498006, "volume": 6472.0}, {"date": "2006-12-08", "close": 0.9270552, "volume": 15411.0}, {"date": "2006-12-11", "close": 0.86525152, "volume": 388.0}, {"date": "2006-12-12", "close": 0.88070244, "volume": 9643.0}, {"date": "2006-12-13", "close": 0.8884279, "volume": 6270.0}, {"date": "2006-12-14", "close": 0.82662422, "volume": 3883.0}, {"date": "2006-12-19", "close": 0.82662422, "volume": 2071.0}, {"date": "2007-01-03", "close": 0.772546, "volume": 31325.0}, {"date": "2007-01-08", "close": 0.772546, "volume": 647.0}, {"date": "2007-01-10", "close": 0.9270552, "volume": 103044.0}, {"date": "2007-01-11", "close": 1.01203526, "volume": 136870.0}, {"date": "2007-01-12", "close": 1.05838802, "volume": 221109.0}, {"date": "2007-01-15", "close": 1.02748618, "volume": 39670.0}, {"date": "2007-01-16", "close": 1.01203526, "volume": 16642.0}, {"date": "2007-01-17", "close": 1.01976072, "volume": 25270.0}, {"date": "2007-01-18", "close": 1.01976072, "volume": 56279.0}, {"date": "2007-01-19", "close": 1.01589799, "volume": 56048.0}, {"date": "2007-01-22", "close": 1.00044707, "volume": 39350.0}, {"date": "2007-01-23", "close": 1.0043098, "volume": 21229.0}, {"date": "2007-01-24", "close": 0.9656825, "volume": 38396.0}, {"date": "2007-01-25", "close": 0.95795704, "volume": 35079.0}, {"date": "2007-01-29", "close": 0.9270552, "volume": 21358.0}, {"date": "2007-01-30", "close": 0.94250612, "volume": 30458.0}, {"date": "2007-01-31", "close": 0.7339187, "volume": 64447.0}, {"date": "2007-02-01", "close": 0.772546, "volume": 48340.0}, {"date": "2007-02-02", "close": 0.67984048, "volume": 23558.0}, {"date": "2007-02-05", "close": 0.6180368, "volume": 46954.0}, {"date": "2007-02-06", "close": 0.66438956, "volume": 19416.0}, {"date": "2007-02-07", "close": 0.6180368, "volume": 33014.0}, {"date": "2007-02-08", "close": 0.6180368, "volume": 30297.0}, {"date": "2007-02-09", "close": 0.60258588, "volume": 17290.0}, {"date": "2007-02-12", "close": 0.67984048, "volume": 23429.0}, {"date": "2007-02-13", "close": 0.67984048, "volume": 2718.0}, {"date": "2007-02-14", "close": 0.67211502, "volume": 4854.0}, {"date": "2007-02-15", "close": 0.6180368, "volume": 1942.0}, {"date": "2007-02-16", "close": 0.6566641, "volume": 6472.0}, {"date": "2007-02-19", "close": 0.67984048, "volume": 14433.0}, {"date": "2007-02-21", "close": 0.63348772, "volume": 9505.0}, {"date": "2007-02-22", "close": 0.63348772, "volume": 9708.0}, {"date": "2007-02-23", "close": 0.67211502, "volume": 5769.0}, {"date": "2007-02-26", "close": 0.6180368, "volume": 39350.0}, {"date": "2007-02-27", "close": 0.61417407, "volume": 22135.0}, {"date": "2007-02-28", "close": 0.61417407, "volume": 14271.0}, {"date": "2007-03-01", "close": 0.61417407, "volume": 1294.0}, {"date": "2007-03-02", "close": 0.61417407, "volume": 3883.0}, {"date": "2007-03-05", "close": 0.61417407, "volume": 11844.0}, {"date": "2007-03-07", "close": 0.62576226, "volume": 12670.0}, {"date": "2007-03-09", "close": 0.62576226, "volume": 3883.0}, {"date": "2007-03-12", "close": 0.62576226, "volume": 5178.0}, {"date": "2007-03-13", "close": 0.62576226, "volume": 1725.0}, {"date": "2007-03-14", "close": 0.62576226, "volume": 1138.0}, {"date": "2007-03-15", "close": 0.61417407, "volume": 777.0}, {"date": "2007-03-16", "close": 0.62576226, "volume": 18279.0}, {"date": "2007-03-19", "close": 0.62576226, "volume": 3883.0}, {"date": "2007-03-23", "close": 0.5794095, "volume": 21099.0}, {"date": "2007-03-26", "close": 0.5794095, "volume": 3236.0}, {"date": "2007-03-28", "close": 0.5794095, "volume": 1328.0}, {"date": "2007-03-29", "close": 0.5794095, "volume": 12944.0}, {"date": "2007-03-30", "close": 0.50988036, "volume": 5166.0}, {"date": "2007-04-02", "close": 0.54850766, "volume": 5178.0}, {"date": "2007-04-03", "close": 0.50988036, "volume": 5178.0}, {"date": "2007-04-04", "close": 0.5021549, "volume": 19302.0}, {"date": "2007-04-05", "close": 0.50988036, "volume": 5566.0}, {"date": "2007-04-10", "close": 0.5407822, "volume": 2589.0}, {"date": "2007-04-11", "close": 0.51760582, "volume": 20064.0}, {"date": "2007-04-12", "close": 0.5021549, "volume": 17475.0}, {"date": "2007-04-13", "close": 0.5407822, "volume": 5629.0}, {"date": "2007-04-16", "close": 0.50988036, "volume": 4854.0}, {"date": "2007-04-17", "close": 0.53305674, "volume": 50806.0}, {"date": "2007-04-18", "close": 0.50988036, "volume": 14239.0}, {"date": "2007-04-19", "close": 0.50988036, "volume": 647.0}, {"date": "2007-04-23", "close": 0.50988036, "volume": 2459.0}, {"date": "2007-04-24", "close": 0.47897852, "volume": 50224.0}, {"date": "2007-04-26", "close": 0.47897852, "volume": 1942.0}, {"date": "2007-04-27", "close": 0.4635276, "volume": 2274.0}, {"date": "2007-04-30", "close": 0.52533128, "volume": 33008.0}, {"date": "2007-05-01", "close": 0.53305674, "volume": 25241.0}, {"date": "2007-05-02", "close": 0.53305674, "volume": 1877.0}, {"date": "2007-05-03", "close": 0.50988036, "volume": 3883.0}, {"date": "2007-05-04", "close": 0.50988036, "volume": 1294.0}, {"date": "2007-05-07", "close": 0.50988036, "volume": 11909.0}, {"date": "2007-05-08", "close": 0.50988036, "volume": 32684.0}, {"date": "2007-05-09", "close": 0.53305674, "volume": 9312.0}, {"date": "2007-05-10", "close": 0.50988036, "volume": 11715.0}, {"date": "2007-05-14", "close": 0.50988036, "volume": 12944.0}, {"date": "2007-05-17", "close": 0.4635276, "volume": 518.0}, {"date": "2007-05-21", "close": 0.4635276, "volume": 7767.0}, {"date": "2007-05-22", "close": 0.4635276, "volume": 1498.0}, {"date": "2007-05-23", "close": 0.4249003, "volume": 8414.0}, {"date": "2007-05-24", "close": 0.4249003, "volume": 12944.0}, {"date": "2007-05-28", "close": 0.4249003, "volume": 6860.0}, {"date": "2007-05-29", "close": 0.4249003, "volume": 1942.0}, {"date": "2007-05-30", "close": 0.44035122, "volume": 18122.0}, {"date": "2007-06-04", "close": 0.4249003, "volume": 18704.0}, {"date": "2007-06-05", "close": 0.47125306, "volume": 19740.0}, {"date": "2007-06-12", "close": 0.4249003, "volume": 51777.0}, {"date": "2007-06-13", "close": 0.4635276, "volume": 24594.0}, {"date": "2007-06-14", "close": 0.4635276, "volume": 5394.0}, {"date": "2007-06-15", "close": 0.48670398, "volume": 19416.0}, {"date": "2007-06-18", "close": 0.48670398, "volume": 45434.0}, {"date": "2007-06-19", "close": 0.48670398, "volume": 1812.0}, {"date": "2007-06-20", "close": 0.4249003, "volume": 12944.0}, {"date": "2007-06-21", "close": 0.43648849, "volume": 777.0}, {"date": "2007-06-22", "close": 0.43648849, "volume": 6472.0}, {"date": "2007-06-25", "close": 0.43648849, "volume": 18381.0}, {"date": "2007-06-26", "close": 0.40172392, "volume": 21894.0}, {"date": "2007-06-27", "close": 0.41717484, "volume": 21099.0}, {"date": "2007-06-28", "close": 0.4249003, "volume": 9985.0}, {"date": "2007-06-29", "close": 0.40944938, "volume": 51751.0}, {"date": "2007-07-04", "close": 0.41717484, "volume": 11909.0}, {"date": "2007-07-05", "close": 0.49442944, "volume": 25259.0}, {"date": "2007-07-06", "close": 0.4635276, "volume": 10873.0}, {"date": "2007-07-09", "close": 0.5021549, "volume": 51777.0}, {"date": "2007-07-10", "close": 0.47897852, "volume": 20322.0}, {"date": "2007-07-12", "close": 0.48284125, "volume": 6472.0}, {"date": "2007-07-13", "close": 0.48284125, "volume": 5178.0}, {"date": "2007-07-16", "close": 0.47897852, "volume": 18122.0}, {"date": "2007-07-18", "close": 0.47125306, "volume": 5148.0}, {"date": "2007-07-20", "close": 0.4635276, "volume": 5013.0}, {"date": "2007-07-23", "close": 0.4635276, "volume": 11650.0}, {"date": "2007-07-24", "close": 0.4635276, "volume": 1553.0}, {"date": "2007-07-25", "close": 0.4635276, "volume": 10614.0}, {"date": "2007-07-30", "close": 0.40172392, "volume": 45952.0}, {"date": "2007-07-31", "close": 0.40172392, "volume": 14403.0}, {"date": "2007-08-01", "close": 0.39399846, "volume": 45788.0}, {"date": "2007-08-02", "close": 0.39399846, "volume": 7017.0}, {"date": "2007-08-03", "close": 0.44807668, "volume": 14886.0}, {"date": "2007-08-07", "close": 0.44807668, "volume": 10355.0}, {"date": "2007-08-08", "close": 0.4635276, "volume": 31454.0}, {"date": "2007-08-09", "close": 0.4635276, "volume": 25888.0}, {"date": "2007-08-16", "close": 0.386273, "volume": 45952.0}, {"date": "2007-08-17", "close": 0.386273, "volume": 6472.0}, {"date": "2007-08-23", "close": 0.386273, "volume": 1294.0}, {"date": "2007-08-24", "close": 0.36309662, "volume": 3236.0}, {"date": "2007-08-28", "close": 0.4635276, "volume": 29066.0}, {"date": "2007-09-07", "close": 0.4635276, "volume": 5178.0}, {"date": "2007-09-11", "close": 0.4635276, "volume": 12944.0}, {"date": "2007-09-12", "close": 0.4635276, "volume": 3883.0}, {"date": "2007-09-17", "close": 0.4635276, "volume": 2201.0}, {"date": "2007-09-19", "close": 0.4635276, "volume": 12556.0}, {"date": "2007-09-21", "close": 0.4635276, "volume": 13333.0}, {"date": "2007-09-24", "close": 0.4635276, "volume": 6860.0}, {"date": "2007-09-25", "close": 0.4635276, "volume": 11650.0}, {"date": "2007-09-26", "close": 0.4635276, "volume": 6679.0}, {"date": "2007-10-01", "close": 0.47897852, "volume": 6472.0}, {"date": "2007-10-02", "close": 0.47897852, "volume": 20258.0}, {"date": "2007-10-03", "close": 0.47897852, "volume": 12944.0}, {"date": "2007-10-04", "close": 0.47897852, "volume": 1942.0}, {"date": "2007-10-10", "close": 0.47897852, "volume": 10355.0}, {"date": "2007-10-11", "close": 0.4635276, "volume": 13203.0}, {"date": "2007-10-15", "close": 0.47897852, "volume": 5424.0}, {"date": "2007-10-22", "close": 0.40172392, "volume": 5339.0}, {"date": "2007-10-26", "close": 0.41717484, "volume": 1424.0}, {"date": "2007-10-29", "close": 0.47125306, "volume": 118337.0}, {"date": "2007-10-30", "close": 0.6180368, "volume": 66435.0}, {"date": "2007-10-31", "close": 0.61417407, "volume": 13172.0}, {"date": "2007-11-01", "close": 0.6180368, "volume": 3236.0}, {"date": "2007-11-02", "close": 0.64893864, "volume": 74719.0}, {"date": "2007-11-05", "close": 0.7339187, "volume": 6602.0}, {"date": "2007-11-06", "close": 0.8498006, "volume": 19416.0}, {"date": "2007-11-07", "close": 0.8498006, "volume": 14239.0}, {"date": "2007-11-08", "close": 0.8111733, "volume": 1294.0}, {"date": "2007-11-09", "close": 0.7339187, "volume": 34302.0}, {"date": "2007-11-12", "close": 0.772546, "volume": 26536.0}, {"date": "2007-11-13", "close": 0.76868327, "volume": 654.0}, {"date": "2007-11-14", "close": 0.8498006, "volume": 104848.0}, {"date": "2007-11-15", "close": 0.8498006, "volume": 16827.0}, {"date": "2007-11-19", "close": 0.78799692, "volume": 12944.0}, {"date": "2007-11-20", "close": 0.7339187, "volume": 29765.0}, {"date": "2007-11-21", "close": 0.72619324, "volume": 2207.0}, {"date": "2007-11-23", "close": 0.7339187, "volume": 13973.0}, {"date": "2007-11-26", "close": 0.772546, "volume": 6472.0}, {"date": "2007-11-27", "close": 0.772546, "volume": 6472.0}, {"date": "2007-11-29", "close": 0.74164416, "volume": 2589.0}, {"date": "2007-11-30", "close": 0.74550689, "volume": 13074.0}, {"date": "2007-12-03", "close": 0.6952914, "volume": 1294.0}, {"date": "2007-12-04", "close": 0.772546, "volume": 29267.0}, {"date": "2007-12-05", "close": 0.772546, "volume": 21610.0}, {"date": "2007-12-06", "close": 0.78027146, "volume": 25960.0}, {"date": "2007-12-07", "close": 0.6952914, "volume": 6860.0}, {"date": "2007-12-10", "close": 0.5407822, "volume": 7767.0}, {"date": "2007-12-11", "close": 0.5794095, "volume": 10096.0}, {"date": "2007-12-13", "close": 0.6566641, "volume": 5178.0}, {"date": "2007-12-14", "close": 0.66438956, "volume": 971.0}, {"date": "2007-12-18", "close": 0.66438956, "volume": 9061.0}, {"date": "2008-01-11", "close": 0.55623312, "volume": 12944.0}, {"date": "2008-01-14", "close": 0.5407822, "volume": 1424.0}, {"date": "2008-01-16", "close": 0.52533128, "volume": 21617.0}, {"date": "2008-01-17", "close": 0.43262576, "volume": 7767.0}, {"date": "2008-01-18", "close": 0.44035122, "volume": 12944.0}, {"date": "2008-01-21", "close": 0.5407822, "volume": 6472.0}, {"date": "2008-01-22", "close": 0.43648849, "volume": 16342.0}, {"date": "2008-01-23", "close": 0.4635276, "volume": 103554.0}, {"date": "2008-01-30", "close": 0.48670398, "volume": 38833.0}, {"date": "2008-01-31", "close": 0.48670398, "volume": 1274.0}, {"date": "2008-02-01", "close": 0.49442944, "volume": 2589.0}, {"date": "2008-02-05", "close": 0.49442944, "volume": 15556.0}, {"date": "2008-02-07", "close": 0.49442944, "volume": 12944.0}, {"date": "2008-02-08", "close": 0.49442944, "volume": 12944.0}, {"date": "2008-02-13", "close": 0.49442944, "volume": 3731.0}, {"date": "2008-02-15", "close": 0.52146855, "volume": 32349.0}, {"date": "2008-02-18", "close": 0.52533128, "volume": 2742.0}, {"date": "2008-02-20", "close": 0.52146855, "volume": 1447.0}, {"date": "2008-02-25", "close": 0.52146855, "volume": 183.0}, {"date": "2008-03-04", "close": 0.4249003, "volume": 18381.0}, {"date": "2008-03-05", "close": 0.43262576, "volume": 2589.0}, {"date": "2008-03-07", "close": 0.43262576, "volume": 5437.0}, {"date": "2008-03-11", "close": 0.4635276, "volume": 6472.0}, {"date": "2008-03-12", "close": 0.50988036, "volume": 2071.0}, {"date": "2008-03-13", "close": 0.50988036, "volume": 4530.0}, {"date": "2008-03-17", "close": 0.44807668, "volume": 2426.0}, {"date": "2008-03-20", "close": 0.44807668, "volume": 2977.0}, {"date": "2008-03-25", "close": 0.44807668, "volume": 971.0}, {"date": "2008-03-26", "close": 0.44807668, "volume": 42814.0}, {"date": "2008-03-28", "close": 0.43262576, "volume": 12944.0}, {"date": "2008-03-31", "close": 0.44807668, "volume": 2426.0}, {"date": "2008-04-17", "close": 0.39399846, "volume": 87373.0}, {"date": "2008-04-18", "close": 0.386273, "volume": 2426.0}, {"date": "2008-04-21", "close": 0.4249003, "volume": 35402.0}, {"date": "2008-04-22", "close": 0.40172392, "volume": 6635.0}, {"date": "2008-04-28", "close": 0.39013573, "volume": 19253.0}, {"date": "2008-04-29", "close": 0.44807668, "volume": 165595.0}, {"date": "2008-04-30", "close": 0.43262576, "volume": 25888.0}, {"date": "2008-05-05", "close": 0.4249003, "volume": 647.0}, {"date": "2008-05-06", "close": 0.386273, "volume": 3236.0}, {"date": "2008-05-07", "close": 0.4249003, "volume": 12297.0}, {"date": "2008-05-08", "close": 0.39399846, "volume": 647.0}, {"date": "2008-05-12", "close": 0.4635276, "volume": 20064.0}, {"date": "2008-05-13", "close": 0.5021549, "volume": 9061.0}, {"date": "2008-05-14", "close": 0.55623312, "volume": 4854.0}, {"date": "2008-05-15", "close": 0.67984048, "volume": 7767.0}, {"date": "2008-05-16", "close": 0.6952914, "volume": 5825.0}, {"date": "2008-05-28", "close": 0.6566641, "volume": 4272.0}, {"date": "2008-06-02", "close": 0.65280137, "volume": 1553.0}, {"date": "2008-06-03", "close": 0.64893864, "volume": 14239.0}, {"date": "2008-06-04", "close": 0.64893864, "volume": 355.0}, {"date": "2008-06-11", "close": 0.47125306, "volume": 47539.0}, {"date": "2008-06-12", "close": 0.4635276, "volume": 19416.0}, {"date": "2008-06-13", "close": 0.51374309, "volume": 35985.0}, {"date": "2008-06-16", "close": 0.49442944, "volume": 40464.0}, {"date": "2008-06-17", "close": 0.40944938, "volume": 24951.0}, {"date": "2008-06-18", "close": 0.40944938, "volume": 39609.0}, {"date": "2008-06-19", "close": 0.40172392, "volume": 21358.0}, {"date": "2008-06-20", "close": 0.41717484, "volume": 27830.0}, {"date": "2008-06-23", "close": 0.386273, "volume": 36244.0}, {"date": "2008-06-24", "close": 0.3476457, "volume": 50899.0}, {"date": "2008-06-25", "close": 0.31288113, "volume": 134044.0}, {"date": "2008-06-27", "close": 0.33605751, "volume": 2643.0}, {"date": "2008-06-30", "close": 0.44035122, "volume": 20711.0}, {"date": "2008-07-01", "close": 0.40172392, "volume": 16827.0}, {"date": "2008-07-07", "close": 0.40172392, "volume": 7767.0}, {"date": "2008-07-16", "close": 0.3476457, "volume": 10301.0}, {"date": "2008-07-21", "close": 0.386273, "volume": 10301.0}, {"date": "2008-07-28", "close": 0.37082208, "volume": 19416.0}, {"date": "2008-07-29", "close": 0.37082208, "volume": 45305.0}, {"date": "2008-08-01", "close": 0.3090184, "volume": 151420.0}, {"date": "2008-08-07", "close": 0.2703911, "volume": 14314.0}, {"date": "2008-08-13", "close": 0.2703911, "volume": 24519.0}, {"date": "2008-08-14", "close": 0.2703911, "volume": 647.0}, {"date": "2008-08-19", "close": 0.2317638, "volume": 25888.0}, {"date": "2008-08-26", "close": 0.21631288, "volume": 16180.0}, {"date": "2008-09-01", "close": 0.2317638, "volume": 6472.0}, {"date": "2008-09-10", "close": 0.20858742, "volume": 47948.0}, {"date": "2008-09-24", "close": 0.1545092, "volume": 191574.0}, {"date": "2008-09-26", "close": 0.16996012, "volume": 67310.0}, {"date": "2008-10-01", "close": 0.12747009, "volume": 60255.0}, {"date": "2008-10-03", "close": 0.12360736, "volume": 111903.0}, {"date": "2008-10-06", "close": 0.09270552, "volume": 194163.0}, {"date": "2008-10-08", "close": 0.0772546, "volume": 64721.0}, {"date": "2008-10-09", "close": 0.05794095, "volume": 660155.0}, {"date": "2008-10-13", "close": 0.05794095, "volume": 19416.0}, {"date": "2008-10-14", "close": 0.05794095, "volume": 32361.0}, {"date": "2008-10-15", "close": 0.055623312, "volume": 113909.0}, {"date": "2008-10-16", "close": 0.027811656, "volume": 2591539.0}, {"date": "2008-10-17", "close": 0.04635276, "volume": 97082.0}, {"date": "2008-10-20", "close": 0.0386273, "volume": 129442.0}, {"date": "2008-11-05", "close": 0.06952914, "volume": 181429.0}, {"date": "2008-11-06", "close": 0.05794095, "volume": 4589.0}, {"date": "2008-11-12", "close": 0.0772546, "volume": 18122.0}, {"date": "2008-11-13", "close": 0.04635276, "volume": 62521.0}, {"date": "2008-11-19", "close": 0.04635276, "volume": 77764.0}, {"date": "2008-12-01", "close": 0.05021549, "volume": 129442.0}, {"date": "2008-12-08", "close": 0.05021549, "volume": 4013.0}, {"date": "2008-12-24", "close": 0.04249003, "volume": 243459.0}, {"date": "2008-12-30", "close": 0.0386273, "volume": 37571.0}, {"date": "2009-01-02", "close": 0.0386273, "volume": 57602.0}, {"date": "2009-01-07", "close": 0.04635276, "volume": 20711.0}, {"date": "2009-01-13", "close": 0.04635276, "volume": 3227.0}, {"date": "2009-01-23", "close": 0.052533128, "volume": 38842.0}, {"date": "2009-02-02", "close": 0.0386273, "volume": 123109.0}, {"date": "2009-02-06", "close": 0.039399846, "volume": 6472.0}, {"date": "2009-02-17", "close": 0.039399846, "volume": 6472.0}, {"date": "2009-02-24", "close": 0.040172392, "volume": 6472.0}, {"date": "2009-03-02", "close": 0.040172392, "volume": 2589.0}, {"date": "2009-03-04", "close": 0.040172392, "volume": 23.0}, {"date": "2009-03-11", "close": 0.06180368, "volume": 23.0}, {"date": "2009-03-16", "close": 0.040172392, "volume": 33493.0}, {"date": "2009-03-26", "close": 0.040944938, "volume": 25888.0}, {"date": "2009-03-30", "close": 0.04635276, "volume": 12944.0}, {"date": "2009-04-16", "close": 0.0386273, "volume": 129442.0}, {"date": "2009-04-29", "close": 0.040172392, "volume": 2589.0}, {"date": "2009-05-21", "close": 0.04635276, "volume": 1294.0}, {"date": "2009-05-27", "close": 0.04635276, "volume": 11650.0}, {"date": "2009-05-28", "close": 0.04635276, "volume": 52533.0}, {"date": "2009-06-01", "close": 0.047125306, "volume": 51777.0}, {"date": "2009-06-12", "close": 0.04635276, "volume": 971.0}, {"date": "2009-06-15", "close": 0.047125306, "volume": 6343.0}, {"date": "2009-06-18", "close": 0.047897852, "volume": 22005.0}, {"date": "2009-06-22", "close": 0.05021549, "volume": 6472.0}, {"date": "2009-06-24", "close": 0.05407822, "volume": 654.0}, {"date": "2009-06-29", "close": 0.054850766, "volume": 3883.0}, {"date": "2009-06-30", "close": 0.055623312, "volume": 6472.0}, {"date": "2009-07-01", "close": 0.059486042, "volume": 25888.0}, {"date": "2009-07-14", "close": 0.06566641, "volume": 17186.0}, {"date": "2009-07-16", "close": 0.06180368, "volume": 8702.0}, {"date": "2009-07-22", "close": 0.06180368, "volume": 51777.0}, {"date": "2009-07-28", "close": 0.06952914, "volume": 7767.0}, {"date": "2009-08-12", "close": 0.06180368, "volume": 12556.0}, {"date": "2009-08-17", "close": 0.068756594, "volume": 3883.0}, {"date": "2009-08-24", "close": 0.068756594, "volume": 1294.0}, {"date": "2009-08-27", "close": 0.06952914, "volume": 12944.0}, {"date": "2009-08-31", "close": 0.06952914, "volume": 58249.0}, {"date": "2009-09-02", "close": 0.068756594, "volume": 3883.0}, {"date": "2009-09-09", "close": 0.068756594, "volume": 13.0}, {"date": "2009-09-16", "close": 0.06180368, "volume": 1294.0}, {"date": "2009-09-18", "close": 0.07339187, "volume": 1294.0}, {"date": "2009-10-05", "close": 0.064893864, "volume": 2589.0}, {"date": "2009-10-07", "close": 0.064893864, "volume": 19416.0}, {"date": "2009-10-12", "close": 0.07339187, "volume": 63427.0}, {"date": "2009-10-13", "close": 0.0772546, "volume": 265356.0}, {"date": "2009-10-14", "close": 0.09270552, "volume": 6472.0}, {"date": "2009-10-16", "close": 0.13905828, "volume": 10355.0}, {"date": "2009-10-19", "close": 0.13905828, "volume": 122970.0}, {"date": "2009-10-21", "close": 0.1545092, "volume": 6472.0}, {"date": "2009-10-22", "close": 0.1545092, "volume": 12944.0}, {"date": "2009-10-29", "close": 0.12360736, "volume": 12944.0}, {"date": "2009-11-24", "close": 0.09270552, "volume": 6472.0}, {"date": "2009-12-04", "close": 0.09270552, "volume": 5178.0}, {"date": "2009-12-07", "close": 0.09270552, "volume": 20711.0}, {"date": "2009-12-15", "close": 0.09270552, "volume": 12944.0}, {"date": "2009-12-18", "close": 0.08498006, "volume": 9061.0}, {"date": "2009-12-29", "close": 0.06180368, "volume": 37538.0}, {"date": "2009-12-31", "close": 0.06180368, "volume": 1294.0}, {"date": "2010-01-04", "close": 0.08498006, "volume": 2589.0}, {"date": "2010-01-21", "close": 0.06952914, "volume": 4401.0}, {"date": "2010-01-25", "close": 0.062576226, "volume": 12944.0}, {"date": "2010-02-02", "close": 0.06180368, "volume": 64721.0}, {"date": "2010-02-04", "close": 0.05794095, "volume": 53071.0}, {"date": "2010-02-08", "close": 0.05021549, "volume": 90608.0}, {"date": "2010-02-10", "close": 0.04635276, "volume": 3883.0}, {"date": "2010-02-22", "close": 0.04635276, "volume": 155331.0}, {"date": "2010-03-02", "close": 0.04635276, "volume": 2589.0}, {"date": "2010-03-03", "close": 0.057168404, "volume": 88021.0}, {"date": "2010-03-10", "close": 0.057168404, "volume": 239482.0}, {"date": "2010-03-15", "close": 0.054850766, "volume": 2589.0}, {"date": "2010-03-19", "close": 0.057168404, "volume": 19402.0}, {"date": "2010-03-22", "close": 0.057168404, "volume": 6592.0}, {"date": "2010-03-26", "close": 0.057168404, "volume": 129.0}, {"date": "2010-03-30", "close": 0.060258588, "volume": 12944.0}, {"date": "2010-04-01", "close": 0.06180368, "volume": 7779.0}, {"date": "2010-04-07", "close": 0.06180368, "volume": 1942.0}, {"date": "2010-04-09", "close": 0.06180368, "volume": 777.0}, {"date": "2010-04-16", "close": 0.06180368, "volume": 2330.0}, {"date": "2010-04-23", "close": 0.05794095, "volume": 51281.0}, {"date": "2010-04-30", "close": 0.06180368, "volume": 25630.0}, {"date": "2010-05-04", "close": 0.05794095, "volume": 99497.0}, {"date": "2010-05-07", "close": 0.05794095, "volume": 10529.0}, {"date": "2010-05-10", "close": 0.049442944, "volume": 10113.0}, {"date": "2010-06-25", "close": 0.050988036, "volume": 19173.0}, {"date": "2010-06-28", "close": 0.050988036, "volume": 8284.0}, {"date": "2010-06-29", "close": 0.051760582, "volume": 6472.0}, {"date": "2010-07-01", "close": 0.05021549, "volume": 712.0}, {"date": "2010-07-12", "close": 0.06566641, "volume": 6472.0}, {"date": "2010-07-15", "close": 0.08498006, "volume": 1473.0}, {"date": "2010-07-21", "close": 0.08111733, "volume": 6164.0}, {"date": "2010-07-22", "close": 0.07339187, "volume": 369095.0}, {"date": "2010-07-27", "close": 0.06952914, "volume": 129960.0}, {"date": "2010-07-28", "close": 0.06952914, "volume": 51777.0}, {"date": "2010-08-13", "close": 0.07339187, "volume": 3883.0}, {"date": "2010-08-18", "close": 0.07339187, "volume": 6472.0}, {"date": "2010-08-20", "close": 0.06952914, "volume": 122970.0}, {"date": "2010-08-25", "close": 0.070301686, "volume": 71193.0}, {"date": "2010-09-06", "close": 0.070301686, "volume": 6472.0}, {"date": "2010-09-15", "close": 0.06952914, "volume": 15533.0}, {"date": "2010-09-16", "close": 0.06952914, "volume": 155331.0}, {"date": "2010-09-20", "close": 0.0772546, "volume": 18899.0}, {"date": "2010-09-29", "close": 0.06952914, "volume": 137726.0}, {"date": "2010-10-06", "close": 0.07339187, "volume": 3883.0}, {"date": "2010-10-11", "close": 0.08498006, "volume": 12944.0}, {"date": "2010-10-15", "close": 0.07339187, "volume": 38833.0}, {"date": "2010-10-22", "close": 0.07339187, "volume": 58249.0}, {"date": "2010-10-26", "close": 0.07339187, "volume": 854.0}, {"date": "2010-10-28", "close": 0.07339187, "volume": 51430.0}, {"date": "2010-11-05", "close": 0.07339187, "volume": 3236.0}, {"date": "2010-11-08", "close": 0.07339187, "volume": 26536.0}, {"date": "2010-11-24", "close": 0.09656825, "volume": 42975.0}, {"date": "2010-12-02", "close": 0.06952914, "volume": 259.0}, {"date": "2010-12-08", "close": 0.08111733, "volume": 11285.0}, {"date": "2010-12-15", "close": 0.07339187, "volume": 258884.0}, {"date": "2010-12-23", "close": 0.088715, "volume": 29758.0}, {"date": "2010-12-24", "close": 0.08065, "volume": 42312.0}, {"date": "2010-12-31", "close": 0.0846825, "volume": 61996.0}, {"date": "2011-01-04", "close": 0.088715, "volume": 69281.0}, {"date": "2011-01-05", "close": 0.0846825, "volume": 131432.0}, {"date": "2011-01-13", "close": 0.08065, "volume": 187353.0}, {"date": "2011-01-14", "close": 0.08065, "volume": 185989.0}, {"date": "2011-01-17", "close": 0.0846825, "volume": 55797.0}, {"date": "2011-01-18", "close": 0.0846825, "volume": 55797.0}, {"date": "2011-01-20", "close": 0.08065, "volume": 136392.0}, {"date": "2011-01-28", "close": 0.08065, "volume": 86795.0}, {"date": "2011-01-31", "close": 0.08065, "volume": 6200.0}, {"date": "2011-02-01", "close": 0.09678, "volume": 62842.0}, {"date": "2011-02-03", "close": 0.088715, "volume": 161189.0}, {"date": "2011-02-04", "close": 0.09678, "volume": 268650.0}, {"date": "2011-02-08", "close": 0.0927475, "volume": 6820.0}, {"date": "2011-02-10", "close": 0.11291, "volume": 6200.0}, {"date": "2011-02-11", "close": 0.120975, "volume": 28518.0}, {"date": "2011-02-14", "close": 0.1008125, "volume": 206.0}, {"date": "2011-02-15", "close": 0.120975, "volume": 413.0}, {"date": "2011-02-16", "close": 0.11291, "volume": 124.0}, {"date": "2011-02-21", "close": 0.1330725, "volume": 142715.0}, {"date": "2011-02-22", "close": 0.153235, "volume": 599156.0}, {"date": "2011-02-23", "close": 0.153235, "volume": 40653.0}, {"date": "2011-02-24", "close": 0.1572675, "volume": 278851.0}, {"date": "2011-02-25", "close": 0.1572675, "volume": 59516.0}, {"date": "2011-02-28", "close": 0.17743, "volume": 80595.0}, {"date": "2011-03-01", "close": 0.14517, "volume": 86795.0}, {"date": "2011-03-04", "close": 0.1613, "volume": 57533.0}, {"date": "2011-03-08", "close": 0.1613, "volume": 61996.0}, {"date": "2011-03-09", "close": 0.1613, "volume": 12399.0}, {"date": "2011-03-10", "close": 0.1613, "volume": 110471.0}, {"date": "2011-03-14", "close": 0.12904, "volume": 74394.0}, {"date": "2011-03-17", "close": 0.12904, "volume": 18599.0}, {"date": "2011-03-22", "close": 0.12904, "volume": 12281.0}, {"date": "2011-03-29", "close": 0.14517, "volume": 12280.0}, {"date": "2011-03-30", "close": 0.14517, "volume": 1376.0}, {"date": "2011-04-04", "close": 0.14517, "volume": 48340.0}, {"date": "2011-04-06", "close": 0.12904, "volume": 44531.0}, {"date": "2011-04-12", "close": 0.12904, "volume": 47117.0}, {"date": "2011-04-14", "close": 0.12904, "volume": 2462.0}, {"date": "2011-04-15", "close": 0.120975, "volume": 24799.0}, {"date": "2011-04-21", "close": 0.1008125, "volume": 124.0}, {"date": "2011-04-29", "close": 0.1250075, "volume": 3720.0}, {"date": "2011-05-02", "close": 0.1250075, "volume": 12399.0}, {"date": "2011-05-04", "close": 0.1250075, "volume": 30997.0}, {"date": "2011-06-02", "close": 0.120975, "volume": 113107.0}, {"date": "2011-06-29", "close": 0.0846825, "volume": 26038.0}, {"date": "2011-06-30", "close": 0.0846825, "volume": 3720.0}, {"date": "2011-07-11", "close": 0.0846825, "volume": 1860.0}, {"date": "2011-07-12", "close": 0.09678, "volume": 1860.0}, {"date": "2011-07-13", "close": 0.09678, "volume": 10539.0}, {"date": "2011-07-18", "close": 0.08065, "volume": 6200.0}, {"date": "2011-07-20", "close": 0.088715, "volume": 2852.0}, {"date": "2011-07-21", "close": 0.09678, "volume": 6200.0}, {"date": "2011-08-01", "close": 0.08065, "volume": 7068.0}, {"date": "2011-08-02", "close": 0.08065, "volume": 3720.0}, {"date": "2011-08-04", "close": 0.072585, "volume": 47530.0}, {"date": "2011-08-17", "close": 0.074198, "volume": 8308.0}, {"date": "2011-08-19", "close": 0.072585, "volume": 185989.0}, {"date": "2011-09-12", "close": 0.09678, "volume": 197121.0}, {"date": "2011-09-16", "close": 0.09678, "volume": 247985.0}, {"date": "2011-09-22", "close": 0.09678, "volume": 212151.0}, {"date": "2011-09-26", "close": 0.09678, "volume": 35834.0}, {"date": "2011-10-13", "close": 0.09678, "volume": 177132.0}, {"date": "2011-10-20", "close": 0.1008125, "volume": 124.0}, {"date": "2011-10-25", "close": 0.11291, "volume": 9795.0}, {"date": "2011-10-26", "close": 0.0846825, "volume": 2480.0}, {"date": "2011-10-27", "close": 0.11291, "volume": 1240.0}, {"date": "2011-10-31", "close": 0.11291, "volume": 111593.0}, {"date": "2011-11-11", "close": 0.09678, "volume": 3100.0}, {"date": "2011-11-24", "close": 0.08065, "volume": 206.0}, {"date": "2012-03-01", "close": 0.072585, "volume": 10851.0}, {"date": "2012-03-02", "close": 0.066133, "volume": 30998.0}, {"date": "2012-03-05", "close": 0.0653265, "volume": 3596.0}, {"date": "2012-03-09", "close": 0.0653265, "volume": 1.0}, {"date": "2012-03-14", "close": 0.0653265, "volume": 155.0}, {"date": "2012-03-15", "close": 0.066133, "volume": 310.0}, {"date": "2012-03-26", "close": 0.08065, "volume": 47115.0}, {"date": "2012-03-27", "close": 0.0927475, "volume": 117793.0}, {"date": "2012-03-28", "close": 0.0927475, "volume": 15519.0}, {"date": "2012-03-30", "close": 0.0927475, "volume": 74066.0}, {"date": "2012-04-02", "close": 0.0927475, "volume": 3720.0}, {"date": "2012-04-04", "close": 0.0927475, "volume": 27278.0}, {"date": "2012-04-05", "close": 0.0927475, "volume": 32258.0}, {"date": "2012-04-12", "close": 0.0927475, "volume": 12399.0}, {"date": "2012-04-17", "close": 0.0927475, "volume": 3720.0}, {"date": "2012-04-19", "close": 0.11291, "volume": 47141.0}, {"date": "2012-04-26", "close": 0.11291, "volume": 1.0}, {"date": "2012-04-27", "close": 0.09678, "volume": 13949.0}, {"date": "2012-05-01", "close": 0.104845, "volume": 48006.0}, {"date": "2012-05-03", "close": 0.088715, "volume": 136392.0}, {"date": "2012-05-18", "close": 0.058068, "volume": 4360.0}, {"date": "2012-05-21", "close": 0.070972, "volume": 154991.0}, {"date": "2012-05-22", "close": 0.070972, "volume": 37198.0}, {"date": "2012-05-28", "close": 0.069359, "volume": 15499.0}, {"date": "2012-06-04", "close": 0.0588745, "volume": 63611.0}, {"date": "2012-06-12", "close": 0.0604875, "volume": 2954.0}, {"date": "2012-06-13", "close": 0.061294, "volume": 2316.0}, {"date": "2012-06-19", "close": 0.062907, "volume": 620.0}, {"date": "2012-06-25", "close": 0.06452, "volume": 24799.0}, {"date": "2012-06-26", "close": 0.06452, "volume": 175.0}, {"date": "2012-06-27", "close": 0.06452, "volume": 1240.0}, {"date": "2012-06-28", "close": 0.06452, "volume": 25108.0}, {"date": "2012-06-29", "close": 0.06452, "volume": 4650.0}, {"date": "2012-07-10", "close": 0.0524225, "volume": 2294.0}, {"date": "2012-07-17", "close": 0.0540355, "volume": 3487.0}, {"date": "2012-07-27", "close": 0.0540355, "volume": 124613.0}, {"date": "2012-07-30", "close": 0.0540355, "volume": 13975.0}, {"date": "2012-08-03", "close": 0.043551, "volume": 122265.0}, {"date": "2012-08-07", "close": 0.043551, "volume": 85219.0}, {"date": "2012-08-13", "close": 0.043551, "volume": 155.0}, {"date": "2012-08-16", "close": 0.043551, "volume": 93.0}, {"date": "2012-08-30", "close": 0.054842, "volume": 1328.0}, {"date": "2012-08-31", "close": 0.0524225, "volume": 42069.0}, {"date": "2012-09-07", "close": 0.0556485, "volume": 11313.0}, {"date": "2012-09-11", "close": 0.056455, "volume": 37198.0}, {"date": "2012-09-13", "close": 0.0604875, "volume": 8614.0}, {"date": "2012-09-14", "close": 0.059681, "volume": 8614.0}, {"date": "2012-09-20", "close": 0.0362925, "volume": 413.0}, {"date": "2012-09-21", "close": 0.040325, "volume": 124241.0}, {"date": "2012-09-24", "close": 0.040325, "volume": 247985.0}, {"date": "2012-09-25", "close": 0.040325, "volume": 347179.0}, {"date": "2012-09-26", "close": 0.040325, "volume": 47183.0}, {"date": "2012-10-02", "close": 0.040325, "volume": 14813.0}, {"date": "2012-10-16", "close": 0.03226, "volume": 744.0}, {"date": "2012-10-22", "close": 0.056455, "volume": 129572.0}, {"date": "2012-10-24", "close": 0.04839, "volume": 22660.0}, {"date": "2012-10-25", "close": 0.04839, "volume": 61996.0}, {"date": "2012-10-26", "close": 0.04839, "volume": 2604.0}, {"date": "2012-10-29", "close": 0.0491965, "volume": 226596.0}, {"date": "2012-11-06", "close": 0.0491965, "volume": 67294.0}, {"date": "2012-11-13", "close": 0.0491965, "volume": 1240.0}, {"date": "2012-11-27", "close": 0.04839, "volume": 620.0}, {"date": "2012-11-28", "close": 0.0491965, "volume": 2480.0}, {"date": "2012-12-05", "close": 0.04839, "volume": 1240.0}, {"date": "2012-12-06", "close": 0.04839, "volume": 38748.0}, {"date": "2012-12-07", "close": 0.04839, "volume": 26038.0}, {"date": "2012-12-20", "close": 0.0411315, "volume": 6312.0}, {"date": "2012-12-21", "close": 0.0411315, "volume": 128058.0}, {"date": "2013-01-04", "close": 0.0411315, "volume": 28518.0}, {"date": "2013-01-09", "close": 0.040325, "volume": 310.0}, {"date": "2013-01-14", "close": 0.0411315, "volume": 1317.0}, {"date": "2013-02-12", "close": 0.0411315, "volume": 12399.0}, {"date": "2013-02-13", "close": 0.0508095, "volume": 12399.0}, {"date": "2013-02-14", "close": 0.054842, "volume": 410.0}, {"date": "2013-02-15", "close": 0.088715, "volume": 150208.0}, {"date": "2013-02-18", "close": 0.1088775, "volume": 1132863.0}, {"date": "2013-02-19", "close": 0.088715, "volume": 119533.0}, {"date": "2013-02-20", "close": 0.09678, "volume": 12399.0}, {"date": "2013-02-21", "close": 0.088715, "volume": 60620.0}, {"date": "2013-02-22", "close": 0.074198, "volume": 439.0}, {"date": "2013-02-25", "close": 0.0798435, "volume": 3100.0}, {"date": "2013-02-26", "close": 0.0798435, "volume": 42131.0}, {"date": "2013-02-27", "close": 0.072585, "volume": 88309.0}, {"date": "2013-02-28", "close": 0.0685525, "volume": 236671.0}, {"date": "2013-03-01", "close": 0.072585, "volume": 29758.0}, {"date": "2013-03-04", "close": 0.072585, "volume": 434.0}, {"date": "2013-03-05", "close": 0.0717785, "volume": 108958.0}, {"date": "2013-03-07", "close": 0.072585, "volume": 26038.0}, {"date": "2013-03-08", "close": 0.069359, "volume": 1240.0}, {"date": "2013-03-13", "close": 0.066133, "volume": 37060.0}, {"date": "2013-03-14", "close": 0.062907, "volume": 29245.0}, {"date": "2013-03-15", "close": 0.0604875, "volume": 775.0}, {"date": "2013-03-22", "close": 0.0604875, "volume": 16582.0}, {"date": "2013-03-26", "close": 0.056455, "volume": 33478.0}, {"date": "2013-03-27", "close": 0.056455, "volume": 12399.0}, {"date": "2013-04-03", "close": 0.059681, "volume": 49597.0}, {"date": "2013-04-04", "close": 0.056455, "volume": 45954.0}, {"date": "2013-04-10", "close": 0.0685525, "volume": 106343.0}, {"date": "2013-04-11", "close": 0.0685525, "volume": 27898.0}, {"date": "2013-04-12", "close": 0.0701655, "volume": 211328.0}, {"date": "2013-04-15", "close": 0.0685525, "volume": 61996.0}, {"date": "2013-04-24", "close": 0.050003, "volume": 6200.0}, {"date": "2013-04-26", "close": 0.04839, "volume": 31.0}, {"date": "2013-04-30", "close": 0.067746, "volume": 22319.0}, {"date": "2013-05-01", "close": 0.0701655, "volume": 322381.0}, {"date": "2013-05-02", "close": 0.0766175, "volume": 62843.0}, {"date": "2013-05-03", "close": 0.08065, "volume": 123993.0}, {"date": "2013-05-14", "close": 0.06452, "volume": 61996.0}, {"date": "2013-05-20", "close": 0.058068, "volume": 86795.0}, {"date": "2013-05-21", "close": 0.056455, "volume": 2.0}, {"date": "2013-05-29", "close": 0.0604875, "volume": 18599.0}, {"date": "2013-06-04", "close": 0.0604875, "volume": 12399.0}, {"date": "2013-06-11", "close": 0.0604875, "volume": 24799.0}, {"date": "2013-06-25", "close": 0.040325, "volume": 1762.0}, {"date": "2013-06-26", "close": 0.0411315, "volume": 511.0}, {"date": "2013-06-27", "close": 0.0411315, "volume": 6200.0}, {"date": "2013-06-28", "close": 0.0411315, "volume": 465.0}, {"date": "2013-07-01", "close": 0.0411315, "volume": 61996.0}, {"date": "2013-07-11", "close": 0.040325, "volume": 4741.0}, {"date": "2013-07-25", "close": 0.0443575, "volume": 247985.0}, {"date": "2013-08-05", "close": 0.0443575, "volume": 47117.0}, {"date": "2013-08-06", "close": 0.0443575, "volume": 8679.0}, {"date": "2013-08-09", "close": 0.040325, "volume": 620.0}, {"date": "2013-08-15", "close": 0.0443575, "volume": 30998.0}, {"date": "2013-08-20", "close": 0.0443575, "volume": 1241.0}, {"date": "2013-08-21", "close": 0.0443575, "volume": 2728.0}, {"date": "2013-08-22", "close": 0.0443575, "volume": 22069.0}, {"date": "2013-08-23", "close": 0.056455, "volume": 310.0}, {"date": "2013-08-29", "close": 0.056455, "volume": 12399.0}, {"date": "2013-09-12", "close": 0.058068, "volume": 92129.0}, {"date": "2013-09-16", "close": 0.056455, "volume": 46806.0}, {"date": "2013-09-23", "close": 0.056455, "volume": 13122.0}, {"date": "2013-10-18", "close": 0.06452, "volume": 183881.0}, {"date": "2013-10-22", "close": 0.0766175, "volume": 61996.0}, {"date": "2013-10-23", "close": 0.08065, "volume": 382487.0}, {"date": "2013-10-24", "close": 0.08065, "volume": 145225.0}, {"date": "2013-10-25", "close": 0.072585, "volume": 38438.0}, {"date": "2013-10-28", "close": 0.072585, "volume": 34201.0}, {"date": "2013-10-31", "close": 0.072585, "volume": 341.0}, {"date": "2013-11-04", "close": 0.072585, "volume": 45012.0}, {"date": "2013-11-07", "close": 0.072585, "volume": 6200.0}, {"date": "2013-11-08", "close": 0.072585, "volume": 1297.0}, {"date": "2013-11-11", "close": 0.072585, "volume": 86795.0}, {"date": "2013-11-13", "close": 0.072585, "volume": 36549.0}, {"date": "2013-11-14", "close": 0.072585, "volume": 127402.0}, {"date": "2013-11-18", "close": 0.0766175, "volume": 167390.0}, {"date": "2013-11-20", "close": 0.072585, "volume": 30275.0}, {"date": "2013-11-21", "close": 0.072585, "volume": 14329.0}, {"date": "2013-11-29", "close": 0.06452, "volume": 2108.0}, {"date": "2013-12-04", "close": 0.056455, "volume": 13391.0}, {"date": "2013-12-11", "close": 0.056455, "volume": 46247.0}, {"date": "2013-12-31", "close": 0.0604875, "volume": 61996.0}, {"date": "2014-01-09", "close": 0.056455, "volume": 8856.0}, {"date": "2014-01-10", "close": 0.0572615, "volume": 9193.0}, {"date": "2014-01-17", "close": 0.0717785, "volume": 24799.0}, {"date": "2014-02-07", "close": 0.040325, "volume": 372753.0}, {"date": "2014-02-10", "close": 0.040325, "volume": 123993.0}, {"date": "2014-02-11", "close": 0.040325, "volume": null}, {"date": "2014-02-19", "close": 0.0411315, "volume": 27278.0}, {"date": "2014-02-20", "close": 0.0411315, "volume": 24799.0}, {"date": "2014-03-06", "close": 0.0443575, "volume": 6510.0}, {"date": "2014-03-11", "close": 0.0443575, "volume": 1550.0}, {"date": "2014-03-13", "close": 0.046777, "volume": 12399.0}, {"date": "2014-03-18", "close": 0.0524225, "volume": 123993.0}, {"date": "2014-03-20", "close": 0.054842, "volume": 61996.0}, {"date": "2014-03-25", "close": 0.0556485, "volume": 116243.0}, {"date": "2014-04-01", "close": 0.0459705, "volume": 123993.0}, {"date": "2014-04-02", "close": 0.046777, "volume": 7750.0}, {"date": "2014-04-03", "close": 0.0491965, "volume": 49597.0}, {"date": "2014-04-08", "close": 0.0491965, "volume": 37611.0}, {"date": "2014-04-11", "close": 0.0491965, "volume": 46497.0}, {"date": "2014-04-16", "close": 0.0491965, "volume": 18599.0}, {"date": "2014-04-23", "close": 0.0491965, "volume": 8637.0}, {"date": "2014-04-24", "close": 0.0491965, "volume": 24799.0}, {"date": "2014-05-16", "close": 0.043551, "volume": 84837.0}, {"date": "2014-05-26", "close": 0.0443575, "volume": 24799.0}, {"date": "2014-05-29", "close": 0.04839, "volume": 123993.0}, {"date": "2014-06-03", "close": 0.054842, "volume": 48369.0}, {"date": "2014-06-10", "close": 0.061294, "volume": 225906.0}, {"date": "2014-06-11", "close": 0.06452, "volume": 81112.0}, {"date": "2014-06-12", "close": 0.0637135, "volume": 43029.0}, {"date": "2014-06-13", "close": 0.06452, "volume": 76255.0}, {"date": "2014-06-16", "close": 0.06452, "volume": 49597.0}, {"date": "2014-06-17", "close": 0.0604875, "volume": 14073.0}, {"date": "2014-06-18", "close": 0.056455, "volume": 58462.0}, {"date": "2014-06-19", "close": 0.0604875, "volume": 21441.0}, {"date": "2014-06-25", "close": 0.0604875, "volume": 37229.0}, {"date": "2014-06-30", "close": 0.0491965, "volume": 94234.0}, {"date": "2014-07-11", "close": 0.050003, "volume": 123993.0}, {"date": "2014-07-14", "close": 0.050003, "volume": 37198.0}, {"date": "2014-07-21", "close": 0.0524225, "volume": 43397.0}, {"date": "2014-07-28", "close": 0.04839, "volume": 61996.0}, {"date": "2014-07-29", "close": 0.0588745, "volume": 123993.0}, {"date": "2014-08-04", "close": 0.056455, "volume": 49597.0}, {"date": "2014-08-06", "close": 0.056455, "volume": 99194.0}, {"date": "2014-08-08", "close": 0.056455, "volume": 49597.0}, {"date": "2014-08-22", "close": 0.043551, "volume": 74396.0}, {"date": "2014-08-25", "close": 0.0427445, "volume": 61996.0}, {"date": "2014-08-26", "close": 0.0411315, "volume": 63484.0}, {"date": "2014-08-28", "close": 0.040325, "volume": 78704.0}, {"date": "2014-09-04", "close": 0.041938, "volume": 49597.0}, {"date": "2014-09-05", "close": 0.0443575, "volume": 81215.0}, {"date": "2014-09-08", "close": 0.04839, "volume": 115313.0}, {"date": "2014-09-18", "close": 0.053229, "volume": 26658.0}, {"date": "2014-09-22", "close": 0.0556485, "volume": 37404.0}, {"date": "2014-09-23", "close": 0.06452, "volume": 49597.0}, {"date": "2014-09-24", "close": 0.06452, "volume": 14042.0}, {"date": "2014-09-25", "close": 0.06452, "volume": 59113.0}, {"date": "2014-10-01", "close": 0.069359, "volume": 40205.0}, {"date": "2014-10-02", "close": 0.0766175, "volume": 61996.0}, {"date": "2014-10-03", "close": 0.0766175, "volume": 52398.0}, {"date": "2014-10-06", "close": 0.072585, "volume": 90546.0}, {"date": "2014-10-07", "close": 0.0733915, "volume": 4572.0}, {"date": "2014-10-08", "close": 0.072585, "volume": 58246.0}, {"date": "2014-10-14", "close": 0.0411315, "volume": 62.0}, {"date": "2014-10-15", "close": 0.0766175, "volume": 111593.0}, {"date": "2014-10-16", "close": 0.0766175, "volume": 12399.0}, {"date": "2014-10-17", "close": 0.0846825, "volume": 12531.0}, {"date": "2014-10-20", "close": 0.0846825, "volume": 8548.0}, {"date": "2014-10-22", "close": 0.0846825, "volume": 21079.0}, {"date": "2014-10-24", "close": 0.0846825, "volume": 21079.0}, {"date": "2014-10-27", "close": 0.06452, "volume": 12399.0}, {"date": "2014-10-28", "close": 0.08065, "volume": 5270.0}, {"date": "2014-10-29", "close": 0.08065, "volume": 5270.0}, {"date": "2014-11-05", "close": 0.06452, "volume": 69.0}, {"date": "2014-11-07", "close": 0.06452, "volume": 21203.0}, {"date": "2014-12-01", "close": 0.072585, "volume": 4960.0}, {"date": "2014-12-08", "close": 0.072585, "volume": 16714.0}, {"date": "2014-12-09", "close": 0.0685525, "volume": 7340.0}, {"date": "2014-12-16", "close": 0.040325, "volume": 247985.0}, {"date": "2014-12-17", "close": 0.06452, "volume": 7598.0}, {"date": "2014-12-18", "close": 0.040325, "volume": 12182.0}, {"date": "2014-12-19", "close": 0.040325, "volume": 623629.0}, {"date": "2014-12-31", "close": 0.056455, "volume": 12399.0}, {"date": "2015-01-08", "close": 0.040325, "volume": 12544.0}, {"date": "2015-01-12", "close": 0.04839, "volume": 9919.0}, {"date": "2015-02-26", "close": 0.03226, "volume": 17909.0}, {"date": "2015-03-12", "close": 0.03226, "volume": 18599.0}, {"date": "2015-03-16", "close": 0.03226, "volume": 6382.0}, {"date": "2015-03-19", "close": 0.03226, "volume": 66336.0}, {"date": "2015-04-22", "close": 0.014517, "volume": 67472.0}, {"date": "2015-05-14", "close": 0.01613, "volume": 5006.0}, {"date": "2015-06-09", "close": 0.01613, "volume": 27691.0}, {"date": "2015-06-17", "close": 0.01613, "volume": 155.0}, {"date": "2015-06-24", "close": 0.01613, "volume": 65096.0}, {"date": "2015-06-30", "close": 0.0169365, "volume": 6200.0}, {"date": "2015-08-28", "close": 0.014517, "volume": 84.0}, {"date": "2015-09-02", "close": 0.0153235, "volume": 124.0}, {"date": "2015-09-09", "close": 0.01613, "volume": 3720.0}, {"date": "2015-09-15", "close": 0.020969, "volume": 123993.0}, {"date": "2015-09-22", "close": 0.020969, "volume": 15960.0}, {"date": "2015-09-28", "close": 0.020969, "volume": 413.0}, {"date": "2015-10-02", "close": 0.024195, "volume": 412691.0}, {"date": "2015-10-12", "close": 0.0201625, "volume": 167390.0}, {"date": "2015-10-14", "close": 0.0201625, "volume": 248.0}, {"date": "2015-10-15", "close": 0.0201625, "volume": 49473.0}, {"date": "2015-10-16", "close": 0.0201625, "volume": 65251.0}, {"date": "2015-10-27", "close": 0.0201625, "volume": 7750.0}, {"date": "2015-11-05", "close": 0.0217755, "volume": 205.0}, {"date": "2015-12-14", "close": 0.0185495, "volume": 1141500.0}, {"date": "2015-12-21", "close": 0.017743, "volume": 1550.0}, {"date": "2015-12-22", "close": 0.017743, "volume": 3100.0}, {"date": "2016-01-08", "close": 0.019356, "volume": 27691.0}, {"date": "2016-01-13", "close": 0.0185495, "volume": 247985.0}, {"date": "2016-01-14", "close": 0.0185495, "volume": 116551.0}, {"date": "2016-01-15", "close": 0.0185495, "volume": 309981.0}, {"date": "2016-01-18", "close": 0.017743, "volume": 12399.0}, {"date": "2016-01-22", "close": 0.0169365, "volume": 68450.0}, {"date": "2016-01-25", "close": 0.014517, "volume": 318058.0}, {"date": "2016-02-04", "close": 0.014517, "volume": 10536.0}, {"date": "2016-02-12", "close": 0.014517, "volume": 136392.0}, {"date": "2016-02-25", "close": 0.0120975, "volume": 123993.0}, {"date": "2016-02-26", "close": 0.009678, "volume": 57815.0}, {"date": "2016-03-10", "close": 0.01613, "volume": 247985.0}, {"date": "2016-03-14", "close": 0.017743, "volume": 310223.0}, {"date": "2016-04-20", "close": 0.020969, "volume": 61996.0}, {"date": "2016-04-21", "close": 0.025808, "volume": 171752.0}, {"date": "2016-05-02", "close": 0.027421, "volume": 24799.0}, {"date": "2016-05-11", "close": 0.027421, "volume": 11675.0}, {"date": "2016-05-19", "close": 0.027421, "volume": 37559.0}, {"date": "2016-05-20", "close": 0.027421, "volume": 123993.0}, {"date": "2016-05-23", "close": 0.0298405, "volume": 123993.0}, {"date": "2016-05-24", "close": 0.0282275, "volume": 150192.0}, {"date": "2016-06-01", "close": 0.0282275, "volume": 57073.0}, {"date": "2016-06-08", "close": 0.03226, "volume": 311691.0}, {"date": "2016-06-21", "close": 0.03226, "volume": 12399.0}, {"date": "2016-06-23", "close": 0.033873, "volume": 37198.0}, {"date": "2016-06-24", "close": 0.03226, "volume": 47887.0}, {"date": "2016-07-01", "close": 0.03226, "volume": 113291.0}, {"date": "2016-07-04", "close": 0.03226, "volume": 123993.0}, {"date": "2016-07-08", "close": 0.030647, "volume": 27562.0}, {"date": "2016-07-13", "close": 0.03226, "volume": 123993.0}, {"date": "2016-07-14", "close": 0.0314535, "volume": 61996.0}, {"date": "2016-07-15", "close": 0.03226, "volume": 84004.0}, {"date": "2016-07-19", "close": 0.0330665, "volume": 37260.0}, {"date": "2016-07-20", "close": 0.0346795, "volume": 595164.0}, {"date": "2016-07-21", "close": 0.0395185, "volume": 233916.0}, {"date": "2016-07-26", "close": 0.038712, "volume": 309050.0}, {"date": "2016-08-02", "close": 0.038712, "volume": 931.0}, {"date": "2016-08-04", "close": 0.03226, "volume": 117793.0}, {"date": "2016-08-09", "close": 0.030647, "volume": 516239.0}, {"date": "2016-08-10", "close": 0.030647, "volume": 235586.0}, {"date": "2016-08-12", "close": 0.030647, "volume": 24799.0}, {"date": "2016-08-26", "close": 0.0314535, "volume": 236646.0}, {"date": "2016-09-16", "close": 0.030647, "volume": 272784.0}, {"date": "2016-09-22", "close": 0.027421, "volume": 384377.0}, {"date": "2016-09-26", "close": 0.027421, "volume": 30998.0}, {"date": "2016-09-28", "close": 0.0314535, "volume": 248632.0}, {"date": "2016-09-29", "close": 0.035486, "volume": 241785.0}, {"date": "2016-09-30", "close": 0.035486, "volume": 136392.0}, {"date": "2016-10-03", "close": 0.041938, "volume": 183768.0}, {"date": "2016-10-04", "close": 0.0443575, "volume": 716057.0}, {"date": "2016-10-06", "close": 0.0443575, "volume": 8382.0}, {"date": "2016-10-07", "close": 0.0427445, "volume": 60193.0}, {"date": "2016-10-10", "close": 0.0411315, "volume": 24799.0}, {"date": "2016-10-11", "close": 0.0411315, "volume": 6200.0}, {"date": "2016-11-11", "close": 0.030647, "volume": 37074.0}, {"date": "2016-11-16", "close": 0.0314535, "volume": 222675.0}, {"date": "2016-11-23", "close": 0.0282275, "volume": 154991.0}, {"date": "2016-11-29", "close": 0.027421, "volume": 51896.0}, {"date": "2016-12-01", "close": 0.033873, "volume": 247985.0}, {"date": "2016-12-02", "close": 0.027421, "volume": 336614.0}, {"date": "2016-12-05", "close": 0.027421, "volume": 60165.0}, {"date": "2016-12-14", "close": 0.027421, "volume": 12043.0}, {"date": "2016-12-28", "close": 0.024195, "volume": 22591.0}, {"date": "2016-12-29", "close": 0.03226, "volume": 578966.0}, {"date": "2016-12-30", "close": 0.0330665, "volume": 30998.0}, {"date": "2017-01-04", "close": 0.03226, "volume": 61996.0}, {"date": "2017-01-11", "close": 0.03226, "volume": 3596.0}, {"date": "2017-01-13", "close": 0.035486, "volume": 68196.0}, {"date": "2017-01-16", "close": 0.0346795, "volume": 269064.0}, {"date": "2017-01-17", "close": 0.0362925, "volume": 124405.0}, {"date": "2017-01-18", "close": 0.040325, "volume": 370033.0}, {"date": "2017-01-19", "close": 0.038712, "volume": 86795.0}, {"date": "2017-01-24", "close": 0.03226, "volume": 115726.0}, {"date": "2017-01-25", "close": 0.037099, "volume": 249721.0}, {"date": "2017-01-27", "close": 0.041938, "volume": 747783.0}, {"date": "2017-02-01", "close": 0.045164, "volume": 30998.0}, {"date": "2017-02-03", "close": 0.035486, "volume": 545567.0}, {"date": "2017-02-06", "close": 0.033873, "volume": 372.0}, {"date": "2017-02-08", "close": 0.035486, "volume": 18599.0}, {"date": "2017-02-09", "close": 0.0411315, "volume": 60756.0}, {"date": "2017-02-10", "close": 0.033873, "volume": 371978.0}, {"date": "2017-02-13", "close": 0.0346795, "volume": 18599.0}, {"date": "2017-02-15", "close": 0.038712, "volume": 61996.0}, {"date": "2017-02-17", "close": 0.035486, "volume": 372.0}, {"date": "2017-02-27", "close": 0.0346795, "volume": 86795.0}, {"date": "2017-03-01", "close": 0.0346795, "volume": 69436.0}, {"date": "2017-03-20", "close": 0.0282275, "volume": 267484.0}, {"date": "2017-03-21", "close": 0.0282275, "volume": 229386.0}, {"date": "2017-03-31", "close": 0.0314535, "volume": 3100.0}, {"date": "2017-04-07", "close": 0.0282275, "volume": 12340.0}, {"date": "2017-04-28", "close": 0.024195, "volume": 1240.0}, {"date": "2017-05-01", "close": 0.0250015, "volume": 21699.0}, {"date": "2017-05-03", "close": 0.0233885, "volume": 252894.0}, {"date": "2017-05-05", "close": 0.0282275, "volume": 124.0}, {"date": "2017-05-09", "close": 0.0233885, "volume": 190257.0}, {"date": "2017-05-10", "close": 0.024195, "volume": 16532.0}, {"date": "2017-06-05", "close": 0.024195, "volume": 619963.0}, {"date": "2017-06-06", "close": 0.024195, "volume": 20666.0}, {"date": "2017-06-07", "close": 0.024195, "volume": 117793.0}, {"date": "2017-06-20", "close": 0.019356, "volume": 409175.0}, {"date": "2017-06-21", "close": 0.019356, "volume": 11242.0}, {"date": "2017-06-22", "close": 0.019356, "volume": 22263.0}, {"date": "2017-06-28", "close": 0.019356, "volume": 31618.0}, {"date": "2017-06-29", "close": 0.019356, "volume": 212620.0}, {"date": "2017-06-30", "close": 0.019356, "volume": 4464.0}, {"date": "2017-07-18", "close": 0.01613, "volume": 123993.0}, {"date": "2017-07-21", "close": 0.0169365, "volume": 83075.0}, {"date": "2017-07-26", "close": 0.017743, "volume": 6360.0}, {"date": "2017-08-03", "close": 0.017743, "volume": 155.0}, {"date": "2017-08-10", "close": 0.017743, "volume": 620.0}, {"date": "2017-08-17", "close": 0.01613, "volume": 247985.0}, {"date": "2017-08-30", "close": 0.0185495, "volume": 115342.0}, {"date": "2017-08-31", "close": 0.0185495, "volume": 58407.0}, {"date": "2017-09-04", "close": 0.0185495, "volume": 185989.0}, {"date": "2017-09-06", "close": 0.024195, "volume": 24799.0}, {"date": "2017-09-07", "close": 0.024195, "volume": 61996.0}, {"date": "2017-09-19", "close": 0.0185495, "volume": 117793.0}, {"date": "2017-09-26", "close": 0.019356, "volume": 68196.0}, {"date": "2017-09-28", "close": 0.0201625, "volume": 86107.0}, {"date": "2017-10-03", "close": 0.0201625, "volume": 37198.0}, {"date": "2017-10-11", "close": 0.0201625, "volume": 61996.0}, {"date": "2017-10-12", "close": 0.024195, "volume": 884601.0}, {"date": "2017-10-17", "close": 0.024195, "volume": 55262.0}, {"date": "2017-10-18", "close": 0.024195, "volume": 309981.0}, {"date": "2017-11-13", "close": 0.017743, "volume": 619963.0}, {"date": "2017-11-14", "close": 0.0217755, "volume": 186082.0}, {"date": "2017-11-15", "close": 0.024195, "volume": 86795.0}, {"date": "2017-11-16", "close": 0.0201625, "volume": 7750.0}, {"date": "2017-11-21", "close": 0.020969, "volume": 135090.0}, {"date": "2017-11-24", "close": 0.020969, "volume": 61996.0}, {"date": "2017-11-27", "close": 0.0201625, "volume": 45933.0}, {"date": "2017-12-06", "close": 0.0217755, "volume": 123993.0}, {"date": "2017-12-07", "close": 0.0201625, "volume": 247985.0}, {"date": "2017-12-11", "close": 0.022582, "volume": 285183.0}, {"date": "2017-12-15", "close": 0.025808, "volume": 1100991.0}, {"date": "2017-12-20", "close": 0.020969, "volume": 2169870.0}, {"date": "2017-12-21", "close": 0.024195, "volume": 612560.0}, {"date": "2018-01-03", "close": 0.0217755, "volume": 650596.0}, {"date": "2018-01-04", "close": 0.0217755, "volume": 123993.0}, {"date": "2018-01-10", "close": 0.0217755, "volume": 115748.0}, {"date": "2018-01-16", "close": 0.0250015, "volume": 532538.0}, {"date": "2018-01-17", "close": 0.0266145, "volume": 236989.0}, {"date": "2018-01-19", "close": 0.027421, "volume": 197086.0}, {"date": "2018-01-23", "close": 0.0346795, "volume": 579784.0}, {"date": "2018-01-24", "close": 0.0379055, "volume": 359578.0}, {"date": "2018-01-31", "close": 0.0379055, "volume": 458772.0}, {"date": "2018-02-14", "close": 0.035486, "volume": 14091.0}, {"date": "2018-03-02", "close": 0.025808, "volume": 1116553.0}, {"date": "2018-03-05", "close": 0.024195, "volume": 813126.0}, {"date": "2018-03-06", "close": 0.025808, "volume": 1548667.0}, {"date": "2018-03-07", "close": 0.027421, "volume": 187220.0}, {"date": "2018-03-08", "close": 0.027421, "volume": 247985.0}, {"date": "2018-03-09", "close": 0.027421, "volume": 582145.0}, {"date": "2018-03-12", "close": 0.027421, "volume": 1239926.0}, {"date": "2018-03-13", "close": 0.027421, "volume": 309981.0}, {"date": "2018-03-14", "close": 0.027421, "volume": 1660122.0}, {"date": "2018-03-15", "close": 0.027421, "volume": 50347.0}, {"date": "2018-03-16", "close": 0.0282275, "volume": 18599.0}, {"date": "2018-03-23", "close": 0.027421, "volume": 465.0}, {"date": "2018-03-27", "close": 0.029034, "volume": 61996.0}, {"date": "2018-03-28", "close": 0.0314535, "volume": 61996.0}, {"date": "2018-03-29", "close": 0.0330665, "volume": 30998.0}, {"date": "2018-04-03", "close": 0.0346795, "volume": 30998.0}, {"date": "2018-04-04", "close": 0.0362925, "volume": 43397.0}, {"date": "2018-04-05", "close": 0.03226, "volume": 21991.0}, {"date": "2018-04-06", "close": 0.03226, "volume": 3415.0}, {"date": "2018-04-09", "close": 0.03226, "volume": 8692.0}, {"date": "2018-04-11", "close": 0.027421, "volume": 184542.0}, {"date": "2018-04-12", "close": 0.03226, "volume": 495970.0}, {"date": "2018-04-13", "close": 0.03226, "volume": 38186.0}, {"date": "2018-04-23", "close": 0.03226, "volume": 23958.0}, {"date": "2018-04-30", "close": 0.03226, "volume": 285035.0}, {"date": "2018-05-30", "close": 0.027421, "volume": 35497.0}, {"date": "2018-06-01", "close": 0.024195, "volume": 1550.0}, {"date": "2018-06-04", "close": 0.024195, "volume": 3100.0}, {"date": "2018-06-07", "close": 0.0217755, "volume": 65716.0}, {"date": "2018-06-19", "close": 0.0217755, "volume": 75240.0}, {"date": "2018-06-22", "close": 0.0217755, "volume": 32219.0}, {"date": "2018-07-06", "close": 0.0201625, "volume": 83798.0}, {"date": "2018-07-12", "close": 0.0201625, "volume": 61996.0}, {"date": "2018-07-24", "close": 0.01613, "volume": 123993.0}, {"date": "2018-07-25", "close": 0.0201625, "volume": 568184.0}, {"date": "2018-07-27", "close": 0.0233885, "volume": 24799.0}, {"date": "2018-08-13", "close": 0.024195, "volume": 123373.0}, {"date": "2018-08-21", "close": 0.024195, "volume": 123993.0}, {"date": "2018-08-30", "close": 0.024195, "volume": 61996.0}, {"date": "2018-08-31", "close": 0.024195, "volume": 617654.0}, {"date": "2018-09-05", "close": 0.024195, "volume": 2929.0}, {"date": "2018-09-18", "close": 0.0298405, "volume": 483980.0}, {"date": "2018-09-24", "close": 0.0282275, "volume": 316181.0}, {"date": "2018-09-26", "close": 0.0233885, "volume": 93862.0}, {"date": "2018-10-05", "close": 0.0201625, "volume": 56150.0}, {"date": "2018-10-12", "close": 0.0201625, "volume": 5846.0}, {"date": "2018-10-18", "close": 0.01613, "volume": 140174.0}, {"date": "2018-10-25", "close": 0.024195, "volume": 144658.0}, {"date": "2018-10-31", "close": 0.0233885, "volume": 25.0}, {"date": "2018-11-01", "close": 0.024195, "volume": 273383.0}, {"date": "2018-12-21", "close": 0.014517, "volume": 315149.0}, {"date": "2018-12-24", "close": 0.014517, "volume": 369909.0}, {"date": "2018-12-27", "close": 0.0137105, "volume": 137426.0}, {"date": "2018-12-31", "close": 0.01613, "volume": 61996.0}, {"date": "2019-01-02", "close": 0.017743, "volume": 8450.0}, {"date": "2019-01-30", "close": 0.014517, "volume": 94.0}, {"date": "2019-01-31", "close": 0.014517, "volume": 118.0}, {"date": "2019-02-01", "close": 0.014517, "volume": 118.0}, {"date": "2019-02-12", "close": 0.01613, "volume": 359578.0}, {"date": "2019-02-26", "close": 0.017743, "volume": 101838.0}, {"date": "2019-03-07", "close": 0.01613, "volume": 12399.0}, {"date": "2019-03-08", "close": 0.019356, "volume": 143282.0}, {"date": "2019-03-12", "close": 0.0217755, "volume": 185989.0}, {"date": "2019-03-19", "close": 0.0250015, "volume": 314712.0}, {"date": "2019-05-14", "close": 0.022582, "volume": 22608.0}, {"date": "2019-05-16", "close": 0.020969, "volume": 310.0}, {"date": "2019-05-17", "close": 0.020969, "volume": 3441.0}, {"date": "2019-08-14", "close": 0.0233885, "volume": 173590.0}, {"date": "2019-12-03", "close": 0.009678, "volume": 621.0}, {"date": "2019-12-04", "close": 0.009678, "volume": 908865.0}, {"date": "2019-12-10", "close": 0.0104845, "volume": 25809.0}, {"date": "2019-12-12", "close": 0.01613, "volume": 509219.0}, {"date": "2019-12-13", "close": 0.0153235, "volume": 557967.0}, {"date": "2019-12-16", "close": 0.0153235, "volume": 20666.0}, {"date": "2019-12-17", "close": 0.01613, "volume": 25193.0}, {"date": "2019-12-18", "close": 0.01613, "volume": 5805.0}, {"date": "2019-12-19", "close": 0.0153235, "volume": 30998.0}, {"date": "2019-12-20", "close": 0.0153235, "volume": 23840.0}, {"date": "2019-12-23", "close": 0.0153235, "volume": 25249.0}, {"date": "2019-12-24", "close": 0.0153235, "volume": 12908.0}, {"date": "2020-01-22", "close": 0.012904, "volume": 159105.0}, {"date": "2020-02-03", "close": 0.014517, "volume": 431273.0}, {"date": "2020-03-10", "close": 0.0153235, "volume": 247985.0}, {"date": "2020-03-18", "close": 0.014517, "volume": 82661.0}, {"date": "2020-03-19", "close": 0.0137105, "volume": 247985.0}, {"date": "2020-03-27", "close": 0.0137105, "volume": 110215.0}, {"date": "2020-03-30", "close": 0.0088715, "volume": 38989.0}, {"date": "2020-04-01", "close": 0.009678, "volume": 38989.0}, {"date": "2020-04-09", "close": 0.014517, "volume": 169799.0}, {"date": "2020-04-14", "close": 0.014517, "volume": 48218.0}, {"date": "2020-04-15", "close": 0.014517, "volume": 23697.0}, {"date": "2020-04-17", "close": 0.019356, "volume": 24799.0}, {"date": "2020-04-24", "close": 0.017743, "volume": 107750.0}, {"date": "2020-04-29", "close": 0.014517, "volume": 150045.0}, {"date": "2020-05-01", "close": 0.017743, "volume": 36114.0}, {"date": "2020-05-05", "close": 0.017743, "volume": 86108.0}, {"date": "2020-05-06", "close": 0.017743, "volume": 82972.0}, {"date": "2020-05-25", "close": 0.0201625, "volume": 291480.0}, {"date": "2020-05-26", "close": 0.0217755, "volume": 169277.0}, {"date": "2020-05-27", "close": 0.024195, "volume": 323559.0}, {"date": "2020-05-28", "close": 0.0217755, "volume": 185989.0}, {"date": "2020-05-29", "close": 0.024195, "volume": 20707.0}, {"date": "2020-06-01", "close": 0.024195, "volume": 45601.0}, {"date": "2020-06-04", "close": 0.0250015, "volume": 100986.0}, {"date": "2020-06-09", "close": 0.025808, "volume": 136392.0}, {"date": "2020-06-10", "close": 0.03226, "volume": 286919.0}, {"date": "2020-06-11", "close": 0.03226, "volume": 70180.0}, {"date": "2020-06-12", "close": 0.03226, "volume": 37198.0}, {"date": "2020-06-22", "close": 0.03226, "volume": 573466.0}, {"date": "2020-06-23", "close": 0.03226, "volume": 204588.0}, {"date": "2020-06-25", "close": 0.0314535, "volume": 1240.0}, {"date": "2020-06-26", "close": 0.0314535, "volume": 293242.0}, {"date": "2020-06-29", "close": 0.025808, "volume": 351312.0}, {"date": "2020-06-30", "close": 0.0250015, "volume": 620215.0}, {"date": "2020-07-09", "close": 0.023, "volume": 131775.0}, {"date": "2020-07-10", "close": 0.023, "volume": 150000.0}, {"date": "2020-07-13", "close": 0.023, "volume": 1034037.0}, {"date": "2020-07-14", "close": 0.024, "volume": 25000.0}, {"date": "2020-07-16", "close": 0.025, "volume": 1000.0}, {"date": "2020-07-20", "close": 0.024, "volume": 324166.0}, {"date": "2020-07-22", "close": 0.025, "volume": 33701.0}, {"date": "2020-07-23", "close": 0.025, "volume": 64313.0}, {"date": "2020-07-24", "close": 0.029, "volume": 50000.0}, {"date": "2020-07-27", "close": 0.03, "volume": 20000.0}, {"date": "2020-07-28", "close": 0.029, "volume": 500000.0}, {"date": "2020-07-29", "close": 0.026, "volume": 550100.0}, {"date": "2020-07-30", "close": 0.026, "volume": 458690.0}, {"date": "2020-07-31", "close": 0.029, "volume": 1230000.0}, {"date": "2020-08-03", "close": 0.03, "volume": 104037.0}, {"date": "2020-08-04", "close": 0.03, "volume": 167001.0}, {"date": "2020-08-05", "close": 0.03, "volume": 154225.0}, {"date": "2020-08-06", "close": 0.033, "volume": 334834.0}, {"date": "2020-08-10", "close": 0.043, "volume": 3953499.0}, {"date": "2020-08-12", "close": 0.041, "volume": 243759.0}, {"date": "2020-08-13", "close": 0.038, "volume": 210224.0}, {"date": "2020-08-14", "close": 0.038, "volume": 312750.0}, {"date": "2020-08-17", "close": 0.043, "volume": 902941.0}, {"date": "2020-08-18", "close": 0.044, "volume": 282890.0}, {"date": "2020-08-19", "close": 0.045, "volume": 200000.0}, {"date": "2020-08-20", "close": 0.049, "volume": 280987.0}, {"date": "2020-08-24", "close": 0.042, "volume": 1229598.0}, {"date": "2020-08-25", "close": 0.044, "volume": 270170.0}, {"date": "2020-08-26", "close": 0.044, "volume": 200000.0}, {"date": "2020-08-28", "close": 0.044, "volume": 214608.0}, {"date": "2020-08-31", "close": 0.044, "volume": 311629.0}, {"date": "2020-09-01", "close": 0.042, "volume": 276264.0}, {"date": "2020-09-02", "close": 0.04, "volume": 73479.0}, {"date": "2020-09-03", "close": 0.045, "volume": 92073.0}, {"date": "2020-09-04", "close": 0.044, "volume": 211518.0}, {"date": "2020-09-07", "close": 0.042, "volume": 589540.0}, {"date": "2020-09-09", "close": 0.041, "volume": 767237.0}, {"date": "2020-09-10", "close": 0.042, "volume": 948369.0}, {"date": "2020-09-11", "close": 0.055, "volume": 722731.0}, {"date": "2020-09-14", "close": 0.055, "volume": 2877278.0}, {"date": "2020-09-15", "close": 0.06, "volume": 422655.0}, {"date": "2020-09-16", "close": 0.06, "volume": 217841.0}, {"date": "2020-09-17", "close": 0.063, "volume": 342502.0}, {"date": "2020-09-18", "close": 0.059, "volume": 129004.0}, {"date": "2020-09-21", "close": 0.053, "volume": 3418740.0}, {"date": "2020-09-22", "close": 0.052, "volume": 1069361.0}, {"date": "2020-09-23", "close": 0.055, "volume": 287948.0}, {"date": "2020-09-24", "close": 0.052, "volume": 217351.0}, {"date": "2020-09-25", "close": 0.052, "volume": 93609.0}, {"date": "2020-09-28", "close": 0.056, "volume": 100000.0}, {"date": "2020-09-29", "close": 0.057, "volume": 426517.0}, {"date": "2020-09-30", "close": 0.057, "volume": 147680.0}, {"date": "2020-10-01", "close": 0.057, "volume": 22321.0}, {"date": "2020-10-02", "close": 0.055, "volume": 100000.0}, {"date": "2020-10-05", "close": 0.052, "volume": 283333.0}, {"date": "2020-10-06", "close": 0.052, "volume": 125800.0}, {"date": "2020-10-07", "close": 0.048, "volume": 1060563.0}, {"date": "2020-10-08", "close": 0.048, "volume": 116622.0}, {"date": "2020-10-12", "close": 0.049, "volume": 45000.0}, {"date": "2020-10-13", "close": 0.041, "volume": 1364965.0}, {"date": "2020-10-14", "close": 0.043, "volume": 446785.0}, {"date": "2020-10-15", "close": 0.044, "volume": 154999.0}, {"date": "2020-10-16", "close": 0.043, "volume": 302235.0}, {"date": "2020-10-19", "close": 0.045, "volume": 768822.0}, {"date": "2020-10-20", "close": 0.046, "volume": 369361.0}, {"date": "2020-10-21", "close": 0.05, "volume": 1050888.0}, {"date": "2020-10-22", "close": 0.052, "volume": 290503.0}, {"date": "2020-10-23", "close": 0.053, "volume": 38493.0}, {"date": "2020-10-26", "close": 0.053, "volume": 500000.0}, {"date": "2020-10-27", "close": 0.05, "volume": 649615.0}, {"date": "2020-10-28", "close": 0.05, "volume": 200000.0}, {"date": "2020-10-29", "close": 0.05, "volume": 341000.0}, {"date": "2020-10-30", "close": 0.053, "volume": 2681290.0}, {"date": "2020-11-02", "close": 0.057, "volume": 181948.0}, {"date": "2020-11-03", "close": 0.061, "volume": 478102.0}, {"date": "2020-11-04", "close": 0.064, "volume": 634128.0}, {"date": "2020-11-05", "close": 0.063, "volume": 80570.0}, {"date": "2020-11-06", "close": 0.066, "volume": 819598.0}, {"date": "2020-11-09", "close": 0.068, "volume": 698739.0}, {"date": "2020-11-10", "close": 0.075, "volume": 2137355.0}, {"date": "2020-11-11", "close": 0.08, "volume": 1429856.0}, {"date": "2020-11-12", "close": 0.081, "volume": 330718.0}, {"date": "2020-11-13", "close": 0.085, "volume": 284111.0}, {"date": "2020-11-16", "close": 0.09, "volume": 81327.0}, {"date": "2020-11-17", "close": 0.095, "volume": 927546.0}, {"date": "2020-11-18", "close": 0.095, "volume": 1057883.0}, {"date": "2020-11-19", "close": 0.105, "volume": 607122.0}, {"date": "2020-11-20", "close": 0.105, "volume": 713112.0}, {"date": "2020-11-23", "close": 0.15, "volume": 3252140.0}, {"date": "2020-11-24", "close": 0.135, "volume": 1326718.0}, {"date": "2020-11-25", "close": 0.11, "volume": 1536398.0}, {"date": "2020-11-26", "close": 0.1, "volume": 1619331.0}, {"date": "2020-11-27", "close": 0.105, "volume": 292553.0}, {"date": "2020-11-30", "close": 0.092, "volume": 949596.0}, {"date": "2020-12-01", "close": 0.088, "volume": 695530.0}, {"date": "2020-12-02", "close": 0.085, "volume": 695496.0}, {"date": "2020-12-03", "close": 0.08, "volume": 1563335.0}, {"date": "2020-12-04", "close": 0.088, "volume": 1185890.0}, {"date": "2020-12-07", "close": 0.099, "volume": 642924.0}, {"date": "2020-12-08", "close": 0.115, "volume": 1585720.0}, {"date": "2020-12-09", "close": 0.14, "volume": 2262752.0}, {"date": "2020-12-10", "close": 0.135, "volume": 1018403.0}, {"date": "2020-12-11", "close": 0.12, "volume": 1063222.0}, {"date": "2020-12-14", "close": 0.105, "volume": 479041.0}, {"date": "2020-12-15", "close": 0.1, "volume": 966802.0}, {"date": "2020-12-16", "close": 0.105, "volume": 291213.0}, {"date": "2020-12-17", "close": 0.1, "volume": 645005.0}, {"date": "2020-12-18", "close": 0.1, "volume": 344750.0}, {"date": "2020-12-21", "close": 0.105, "volume": 183935.0}, {"date": "2020-12-22", "close": 0.105, "volume": 83069.0}, {"date": "2020-12-23", "close": 0.1, "volume": 861630.0}, {"date": "2020-12-24", "close": 0.12, "volume": 1260000.0}, {"date": "2020-12-29", "close": 0.13, "volume": 1690627.0}, {"date": "2020-12-30", "close": 0.125, "volume": 1440407.0}, {"date": "2020-12-31", "close": 0.13, "volume": 827657.0}, {"date": "2021-01-04", "close": 0.125, "volume": 1245330.0}, {"date": "2021-01-05", "close": 0.125, "volume": 1830785.0}, {"date": "2021-01-06", "close": 0.13, "volume": 266666.0}, {"date": "2021-01-07", "close": 0.13, "volume": 431375.0}, {"date": "2021-01-08", "close": 0.13, "volume": 1558974.0}, {"date": "2021-01-11", "close": 0.13, "volume": 255140.0}, {"date": "2021-01-12", "close": 0.105, "volume": 3701489.0}, {"date": "2021-01-13", "close": 0.11, "volume": 684587.0}, {"date": "2021-01-14", "close": 0.115, "volume": 113150.0}, {"date": "2021-01-15", "close": 0.105, "volume": 2553346.0}, {"date": "2021-01-18", "close": 0.115, "volume": 1005213.0}, {"date": "2021-01-19", "close": 0.11, "volume": 1122464.0}, {"date": "2021-01-20", "close": 0.115, "volume": 3657464.0}, {"date": "2021-01-21", "close": 0.12, "volume": 1123017.0}, {"date": "2021-01-22", "close": 0.13, "volume": 1033733.0}, {"date": "2021-01-25", "close": 0.15, "volume": 4975994.0}, {"date": "2021-01-27", "close": 0.18, "volume": 5817747.0}, {"date": "2021-01-28", "close": 0.175, "volume": 1167223.0}, {"date": "2021-01-29", "close": 0.17, "volume": 676384.0}, {"date": "2021-02-01", "close": 0.165, "volume": 695733.0}, {"date": "2021-02-02", "close": 0.155, "volume": 260648.0}, {"date": "2021-02-03", "close": 0.145, "volume": 1262717.0}, {"date": "2021-02-04", "close": 0.15, "volume": 664333.0}, {"date": "2021-02-05", "close": 0.15, "volume": 667974.0}, {"date": "2021-02-08", "close": 0.15, "volume": 800821.0}, {"date": "2021-02-09", "close": 0.16, "volume": 94595.0}, {"date": "2021-02-10", "close": 0.155, "volume": 62076.0}, {"date": "2021-02-11", "close": 0.155, "volume": 29127.0}, {"date": "2021-02-12", "close": 0.15, "volume": 580079.0}, {"date": "2021-02-15", "close": 0.17, "volume": 1112108.0}, {"date": "2021-02-16", "close": 0.165, "volume": 210280.0}, {"date": "2021-02-17", "close": 0.16, "volume": 499534.0}, {"date": "2021-02-18", "close": 0.165, "volume": 630668.0}, {"date": "2021-02-19", "close": 0.14, "volume": 1685324.0}, {"date": "2021-02-22", "close": 0.14, "volume": 1021092.0}, {"date": "2021-02-23", "close": 0.145, "volume": 247405.0}, {"date": "2021-02-24", "close": 0.145, "volume": 118145.0}, {"date": "2021-02-25", "close": 0.145, "volume": 222000.0}, {"date": "2021-02-26", "close": 0.145, "volume": 131483.0}, {"date": "2021-03-01", "close": 0.15, "volume": 154448.0}, {"date": "2021-03-02", "close": 0.145, "volume": 158490.0}, {"date": "2021-03-03", "close": 0.15, "volume": 160368.0}, {"date": "2021-03-04", "close": 0.14, "volume": 614249.0}, {"date": "2021-03-05", "close": 0.13, "volume": 806072.0}, {"date": "2021-03-08", "close": 0.14, "volume": 1583085.0}, {"date": "2021-03-09", "close": 0.155, "volume": 1236169.0}, {"date": "2021-03-10", "close": 0.155, "volume": 739234.0}, {"date": "2021-03-11", "close": 0.17, "volume": 911836.0}, {"date": "2021-03-12", "close": 0.18, "volume": 792984.0}, {"date": "2021-03-15", "close": 0.215, "volume": 3298130.0}, {"date": "2021-03-16", "close": 0.19, "volume": 1749986.0}, {"date": "2021-03-17", "close": 0.195, "volume": 564085.0}, {"date": "2021-03-18", "close": 0.185, "volume": 1296099.0}, {"date": "2021-03-19", "close": 0.195, "volume": 567040.0}, {"date": "2021-03-22", "close": 0.18, "volume": 587888.0}, {"date": "2021-03-23", "close": 0.175, "volume": 2803132.0}, {"date": "2021-03-24", "close": 0.165, "volume": 465455.0}, {"date": "2021-03-25", "close": 0.18, "volume": 770224.0}, {"date": "2021-03-26", "close": 0.18, "volume": 672303.0}, {"date": "2021-03-29", "close": 0.165, "volume": 1017809.0}, {"date": "2021-03-30", "close": 0.165, "volume": 303505.0}, {"date": "2021-03-31", "close": 0.155, "volume": 1553041.0}, {"date": "2021-04-01", "close": 0.155, "volume": 919258.0}, {"date": "2021-04-06", "close": 0.175, "volume": 705631.0}, {"date": "2021-04-07", "close": 0.185, "volume": 410469.0}, {"date": "2021-04-08", "close": 0.18, "volume": 3626784.0}, {"date": "2021-04-09", "close": 0.18, "volume": 442797.0}, {"date": "2021-04-12", "close": 0.17, "volume": 1506629.0}, {"date": "2021-04-13", "close": 0.17, "volume": 365099.0}, {"date": "2021-04-14", "close": 0.18, "volume": 5834.0}, {"date": "2021-04-15", "close": 0.18, "volume": 254804.0}, {"date": "2021-04-16", "close": 0.18, "volume": 270681.0}, {"date": "2021-04-19", "close": 0.195, "volume": 1046534.0}, {"date": "2021-04-20", "close": 0.215, "volume": 3872583.0}, {"date": "2021-04-21", "close": 0.215, "volume": 1602075.0}, {"date": "2021-04-22", "close": 0.225, "volume": 789433.0}, {"date": "2021-04-23", "close": 0.245, "volume": 2184465.0}, {"date": "2021-04-26", "close": 0.24, "volume": 1013124.0}, {"date": "2021-04-27", "close": 0.23, "volume": 1078574.0}, {"date": "2021-04-28", "close": 0.23, "volume": 651548.0}, {"date": "2021-04-29", "close": 0.23, "volume": 534097.0}, {"date": "2021-04-30", "close": 0.225, "volume": 1706270.0}, {"date": "2021-05-03", "close": 0.215, "volume": 815198.0}, {"date": "2021-05-04", "close": 0.222, "volume": 895078.0}, {"date": "2021-05-05", "close": 0.215, "volume": 631427.0}, {"date": "2021-05-06", "close": 0.22, "volume": 397923.0}, {"date": "2021-05-07", "close": 0.21, "volume": 483091.0}, {"date": "2021-05-10", "close": 0.21, "volume": 657853.0}, {"date": "2021-05-11", "close": 0.21, "volume": 419331.0}, {"date": "2021-05-12", "close": 0.215, "volume": 341375.0}, {"date": "2021-05-13", "close": 0.215, "volume": 1246926.0}, {"date": "2021-05-14", "close": 0.25, "volume": 4052267.0}, {"date": "2021-05-17", "close": 0.285, "volume": 6824529.0}, {"date": "2021-05-18", "close": 0.28, "volume": 1391209.0}, {"date": "2021-05-19", "close": 0.255, "volume": 974308.0}, {"date": "2021-05-20", "close": 0.28, "volume": 910182.0}, {"date": "2021-05-21", "close": 0.265, "volume": 459352.0}, {"date": "2021-05-24", "close": 0.255, "volume": 559883.0}, {"date": "2021-05-25", "close": 0.245, "volume": 850199.0}, {"date": "2021-05-26", "close": 0.245, "volume": 585028.0}, {"date": "2021-05-27", "close": 0.25, "volume": 901530.0}, {"date": "2021-05-28", "close": 0.255, "volume": 318012.0}, {"date": "2021-05-31", "close": 0.255, "volume": 790088.0}, {"date": "2021-06-01", "close": 0.265, "volume": 334876.0}, {"date": "2021-06-02", "close": 0.265, "volume": 430917.0}, {"date": "2021-06-03", "close": 0.26, "volume": 121881.0}, {"date": "2021-06-04", "close": 0.275, "volume": 948366.0}, {"date": "2021-06-07", "close": 0.265, "volume": 180559.0}, {"date": "2021-06-08", "close": 0.29, "volume": 1309080.0}, {"date": "2021-06-09", "close": 0.295, "volume": 2659768.0}, {"date": "2021-06-10", "close": 0.295, "volume": 480373.0}, {"date": "2021-06-11", "close": 0.3, "volume": 394762.0}, {"date": "2021-06-15", "close": 0.285, "volume": 1188506.0}, {"date": "2021-06-16", "close": 0.275, "volume": 1324404.0}, {"date": "2021-06-17", "close": 0.25, "volume": 1720305.0}, {"date": "2021-06-18", "close": 0.27, "volume": 712563.0}, {"date": "2021-06-21", "close": 0.265, "volume": 1082800.0}, {"date": "2021-06-22", "close": 0.275, "volume": 645777.0}, {"date": "2021-06-23", "close": 0.27, "volume": 344306.0}, {"date": "2021-06-24", "close": 0.275, "volume": 150884.0}, {"date": "2021-06-25", "close": 0.29, "volume": 872632.0}, {"date": "2021-06-28", "close": 0.295, "volume": 531464.0}, {"date": "2021-06-29", "close": 0.305, "volume": 256970.0}, {"date": "2021-06-30", "close": 0.335, "volume": 963688.0}, {"date": "2021-07-01", "close": 0.33, "volume": 408153.0}, {"date": "2021-07-02", "close": 0.335, "volume": 434688.0}, {"date": "2021-07-05", "close": 0.375, "volume": 1680029.0}, {"date": "2021-07-06", "close": 0.375, "volume": 1923026.0}, {"date": "2021-07-07", "close": 0.35, "volume": 1582795.0}, {"date": "2021-07-08", "close": 0.365, "volume": 681226.0}, {"date": "2021-07-09", "close": 0.385, "volume": 660339.0}, {"date": "2021-07-12", "close": 0.365, "volume": 757784.0}, {"date": "2021-07-13", "close": 0.375, "volume": 356149.0}, {"date": "2021-07-14", "close": 0.37, "volume": 298226.0}, {"date": "2021-07-15", "close": 0.37, "volume": 163912.0}, {"date": "2021-07-16", "close": 0.365, "volume": 543595.0}, {"date": "2021-07-19", "close": 0.37, "volume": 520639.0}, {"date": "2021-07-20", "close": 0.355, "volume": 748461.0}, {"date": "2021-07-21", "close": 0.365, "volume": 161268.0}, {"date": "2021-07-22", "close": 0.35, "volume": 418210.0}, {"date": "2021-07-23", "close": 0.39, "volume": 1268911.0}, {"date": "2021-07-26", "close": 0.41, "volume": 1614032.0}, {"date": "2021-07-27", "close": 0.445, "volume": 1903279.0}, {"date": "2021-07-28", "close": 0.42, "volume": 593009.0}, {"date": "2021-07-29", "close": 0.485, "volume": 2101904.0}, {"date": "2021-07-30", "close": 0.46, "volume": 804576.0}, {"date": "2021-08-02", "close": 0.475, "volume": 740073.0}, {"date": "2021-08-03", "close": 0.455, "volume": 1260755.0}, {"date": "2021-08-04", "close": 0.48, "volume": 353008.0}, {"date": "2021-08-05", "close": 0.5, "volume": 2709786.0}, {"date": "2021-08-06", "close": 0.55, "volume": 5962852.0}, {"date": "2021-08-09", "close": 0.545, "volume": 3901279.0}, {"date": "2021-08-10", "close": 0.6, "volume": 3686919.0}, {"date": "2021-08-11", "close": 0.58, "volume": 4467297.0}, {"date": "2021-08-12", "close": 0.63, "volume": 2191871.0}, {"date": "2021-08-13", "close": 0.58, "volume": 2146786.0}, {"date": "2021-08-16", "close": 0.495, "volume": 5405575.0}, {"date": "2021-08-17", "close": 0.495, "volume": 1243163.0}, {"date": "2021-08-18", "close": 0.42, "volume": 2689980.0}, {"date": "2021-08-19", "close": 0.43, "volume": 1167787.0}, {"date": "2021-08-20", "close": 0.38, "volume": 1724377.0}, {"date": "2021-08-23", "close": 0.475, "volume": 2066488.0}, {"date": "2021-08-24", "close": 0.44, "volume": 2089697.0}, {"date": "2021-08-25", "close": 0.44, "volume": 370290.0}, {"date": "2021-08-26", "close": 0.445, "volume": 472191.0}, {"date": "2021-08-27", "close": 0.43, "volume": 552258.0}, {"date": "2021-08-30", "close": 0.415, "volume": 787537.0}, {"date": "2021-08-31", "close": 0.425, "volume": 83958.0}, {"date": "2021-09-01", "close": 0.44, "volume": 408700.0}, {"date": "2021-09-02", "close": 0.425, "volume": 173152.0}, {"date": "2021-09-03", "close": 0.43, "volume": 232966.0}, {"date": "2021-09-06", "close": 0.385, "volume": 1528739.0}, {"date": "2021-09-07", "close": 0.395, "volume": 805271.0}, {"date": "2021-09-08", "close": 0.35, "volume": 1247871.0}, {"date": "2021-09-09", "close": 0.35, "volume": 792296.0}, {"date": "2021-09-10", "close": 0.35, "volume": 489527.0}, {"date": "2021-09-13", "close": 0.395, "volume": 504351.0}, {"date": "2021-09-14", "close": 0.365, "volume": 1153090.0}, {"date": "2021-09-15", "close": 0.35, "volume": 572329.0}, {"date": "2021-09-16", "close": 0.365, "volume": 279766.0}, {"date": "2021-09-17", "close": 0.37, "volume": 276587.0}, {"date": "2021-09-20", "close": 0.345, "volume": 897466.0}, {"date": "2021-09-21", "close": 0.34, "volume": 1309002.0}, {"date": "2021-09-22", "close": 0.38, "volume": 443778.0}, {"date": "2021-09-23", "close": 0.415, "volume": 1335055.0}, {"date": "2021-09-24", "close": 0.44, "volume": 528139.0}, {"date": "2021-09-27", "close": 0.38, "volume": 1101217.0}, {"date": "2021-09-28", "close": 0.375, "volume": 483806.0}, {"date": "2021-09-29", "close": 0.37, "volume": 290655.0}, {"date": "2021-09-30", "close": 0.35, "volume": 866881.0}, {"date": "2021-10-01", "close": 0.335, "volume": 2114018.0}, {"date": "2021-10-04", "close": 0.32, "volume": 636817.0}, {"date": "2021-10-05", "close": 0.275, "volume": 2161647.0}, {"date": "2021-10-06", "close": 0.33, "volume": 1214522.0}, {"date": "2021-10-07", "close": 0.325, "volume": 274333.0}, {"date": "2021-10-08", "close": 0.3, "volume": 457707.0}, {"date": "2021-10-11", "close": 0.355, "volume": 644635.0}, {"date": "2021-10-12", "close": 0.335, "volume": 46270.0}, {"date": "2021-10-13", "close": 0.325, "volume": 196702.0}, {"date": "2021-10-14", "close": 0.34, "volume": 235175.0}, {"date": "2021-10-15", "close": 0.33, "volume": 605171.0}, {"date": "2021-10-18", "close": 0.3, "volume": 696376.0}, {"date": "2021-10-19", "close": 0.295, "volume": 340371.0}, {"date": "2021-10-20", "close": 0.3, "volume": 393662.0}, {"date": "2021-10-21", "close": 0.285, "volume": 1044294.0}, {"date": "2021-10-22", "close": 0.28, "volume": 533056.0}, {"date": "2021-10-25", "close": 0.29, "volume": 352461.0}, {"date": "2021-10-26", "close": 0.29, "volume": 99328.0}, {"date": "2021-10-27", "close": 0.26, "volume": 1180425.0}, {"date": "2021-10-28", "close": 0.27, "volume": 171096.0}, {"date": "2021-10-29", "close": 0.27, "volume": 369998.0}, {"date": "2021-11-01", "close": 0.3, "volume": 512312.0}, {"date": "2021-11-02", "close": 0.27, "volume": 320748.0}, {"date": "2021-11-03", "close": 0.275, "volume": 556934.0}, {"date": "2021-11-04", "close": 0.27, "volume": 317610.0}, {"date": "2021-11-05", "close": 0.28, "volume": 1324011.0}, {"date": "2021-11-08", "close": 0.255, "volume": 499783.0}, {"date": "2021-11-09", "close": 0.25, "volume": 544884.0}, {"date": "2021-11-10", "close": 0.27, "volume": 243904.0}, {"date": "2021-11-11", "close": 0.26, "volume": 239327.0}, {"date": "2021-11-12", "close": 0.315, "volume": 1345473.0}, {"date": "2021-11-15", "close": 0.39, "volume": 3153293.0}, {"date": "2021-11-16", "close": 0.38, "volume": 2034180.0}, {"date": "2021-11-17", "close": 0.41, "volume": 588202.0}, {"date": "2021-11-18", "close": 0.41, "volume": 478256.0}, {"date": "2021-11-19", "close": 0.395, "volume": 297017.0}, {"date": "2021-11-22", "close": 0.385, "volume": 201511.0}, {"date": "2021-11-23", "close": 0.365, "volume": 221210.0}, {"date": "2021-11-24", "close": 0.35, "volume": 259564.0}, {"date": "2021-11-25", "close": 0.33, "volume": 250937.0}, {"date": "2021-11-26", "close": 0.325, "volume": 294533.0}, {"date": "2021-11-29", "close": 0.395, "volume": 936866.0}, {"date": "2021-11-30", "close": 0.36, "volume": 1426916.0}, {"date": "2021-12-01", "close": 0.345, "volume": 104055.0}, {"date": "2021-12-02", "close": 0.345, "volume": 106329.0}, {"date": "2021-12-03", "close": 0.345, "volume": 245332.0}, {"date": "2021-12-06", "close": 0.34, "volume": 616400.0}, {"date": "2021-12-07", "close": 0.315, "volume": 273160.0}, {"date": "2021-12-08", "close": 0.39, "volume": 926201.0}, {"date": "2021-12-09", "close": 0.39, "volume": 518265.0}, {"date": "2021-12-10", "close": 0.365, "volume": 81026.0}, {"date": "2021-12-13", "close": 0.36, "volume": 180327.0}, {"date": "2021-12-14", "close": 0.36, "volume": 355238.0}, {"date": "2021-12-15", "close": 0.345, "volume": 248186.0}, {"date": "2021-12-16", "close": 0.335, "volume": 137194.0}, {"date": "2021-12-17", "close": 0.315, "volume": 1200450.0}, {"date": "2021-12-20", "close": 0.315, "volume": 432048.0}, {"date": "2021-12-21", "close": 0.31, "volume": 355238.0}, {"date": "2021-12-22", "close": 0.32, "volume": 79648.0}, {"date": "2021-12-23", "close": 0.345, "volume": 239834.0}, {"date": "2021-12-24", "close": 0.335, "volume": 126897.0}, {"date": "2021-12-29", "close": 0.3375, "volume": 164476.0}, {"date": "2021-12-30", "close": 0.335, "volume": 229522.0}, {"date": "2021-12-31", "close": 0.33, "volume": 63682.0}, {"date": "2022-01-04", "close": 0.335, "volume": 271137.0}, {"date": "2022-01-05", "close": 0.34, "volume": 59301.0}, {"date": "2022-01-06", "close": 0.325, "volume": 101224.0}, {"date": "2022-01-07", "close": 0.355, "volume": 375380.0}, {"date": "2022-01-10", "close": 0.37, "volume": 421200.0}, {"date": "2022-01-11", "close": 0.38, "volume": 129341.0}, {"date": "2022-01-12", "close": 0.38, "volume": 253107.0}, {"date": "2022-01-13", "close": 0.37, "volume": 453695.0}, {"date": "2022-01-14", "close": 0.38, "volume": 161201.0}, {"date": "2022-01-17", "close": 0.375, "volume": 283266.0}, {"date": "2022-01-18", "close": 0.34, "volume": 552757.0}, {"date": "2022-01-19", "close": 0.355, "volume": 361290.0}, {"date": "2022-01-20", "close": 0.345, "volume": 451862.0}, {"date": "2022-01-21", "close": 0.335, "volume": 187523.0}, {"date": "2022-01-24", "close": 0.32, "volume": 1735790.0}, {"date": "2022-01-25", "close": 0.295, "volume": 604261.0}, {"date": "2022-01-27", "close": 0.305, "volume": 890338.0}, {"date": "2022-01-28", "close": 0.285, "volume": 384395.0}, {"date": "2022-01-31", "close": 0.34, "volume": 2435572.0}, {"date": "2022-02-01", "close": 0.335, "volume": 385813.0}, {"date": "2022-02-02", "close": 0.345, "volume": 302184.0}, {"date": "2022-02-03", "close": 0.34, "volume": 205570.0}, {"date": "2022-02-04", "close": 0.325, "volume": 183206.0}, {"date": "2022-02-07", "close": 0.325, "volume": 257856.0}, {"date": "2022-02-08", "close": 0.325, "volume": 259277.0}, {"date": "2022-02-09", "close": 0.32, "volume": 118881.0}, {"date": "2022-02-10", "close": 0.33, "volume": 390973.0}, {"date": "2022-02-11", "close": 0.335, "volume": 95872.0}, {"date": "2022-02-14", "close": 0.325, "volume": 212368.0}, {"date": "2022-02-15", "close": 0.34, "volume": 455098.0}, {"date": "2022-02-16", "close": 0.335, "volume": 203872.0}, {"date": "2022-02-17", "close": 0.33, "volume": 286033.0}, {"date": "2022-02-18", "close": 0.325, "volume": 179699.0}, {"date": "2022-02-21", "close": 0.35, "volume": 596881.0}, {"date": "2022-02-22", "close": 0.345, "volume": 359824.0}, {"date": "2022-02-23", "close": 0.34, "volume": 42798.0}, {"date": "2022-02-24", "close": 0.3, "volume": 1248546.0}, {"date": "2022-02-25", "close": 0.3, "volume": 737381.0}, {"date": "2022-02-28", "close": 0.3, "volume": 287688.0}, {"date": "2022-03-01", "close": 0.305, "volume": 660480.0}, {"date": "2022-03-02", "close": 0.31, "volume": 992414.0}, {"date": "2022-03-03", "close": 0.3, "volume": 775324.0}, {"date": "2022-03-04", "close": 0.305, "volume": 707300.0}, {"date": "2022-03-07", "close": 0.29, "volume": 1313734.0}, {"date": "2022-03-08", "close": 0.3, "volume": 402543.0}, {"date": "2022-03-09", "close": 0.295, "volume": 935232.0}, {"date": "2022-03-10", "close": 0.29, "volume": 348462.0}, {"date": "2022-03-11", "close": 0.295, "volume": 99935.0}, {"date": "2022-03-14", "close": 0.29, "volume": 779925.0}, {"date": "2022-03-15", "close": 0.29, "volume": 502417.0}, {"date": "2022-03-16", "close": 0.295, "volume": 419063.0}, {"date": "2022-03-17", "close": 0.3, "volume": 517297.0}, {"date": "2022-03-18", "close": 0.315, "volume": 370896.0}, {"date": "2022-03-21", "close": 0.31, "volume": 504930.0}, {"date": "2022-03-22", "close": 0.31, "volume": 335285.0}, {"date": "2022-03-23", "close": 0.3, "volume": 117998.0}, {"date": "2022-03-24", "close": 0.295, "volume": 426610.0}, {"date": "2022-03-25", "close": 0.295, "volume": 400723.0}, {"date": "2022-03-28", "close": 0.295, "volume": 295548.0}, {"date": "2022-03-29", "close": 0.295, "volume": 56803.0}, {"date": "2022-03-30", "close": 0.275, "volume": 674793.0}, {"date": "2022-03-31", "close": 0.27, "volume": 316890.0}, {"date": "2022-04-01", "close": 0.28, "volume": 325434.0}, {"date": "2022-04-04", "close": 0.26, "volume": 555766.0}, {"date": "2022-04-05", "close": 0.265, "volume": 505151.0}, {"date": "2022-04-06", "close": 0.265, "volume": 526455.0}, {"date": "2022-04-07", "close": 0.245, "volume": 1061268.0}, {"date": "2022-04-08", "close": 0.24, "volume": 173022.0}, {"date": "2022-04-11", "close": 0.23, "volume": 611821.0}, {"date": "2022-04-12", "close": 0.23, "volume": 709420.0}, {"date": "2022-04-13", "close": 0.225, "volume": 316872.0}, {"date": "2022-04-14", "close": 0.21, "volume": 899610.0}, {"date": "2022-04-19", "close": 0.25, "volume": 549102.0}, {"date": "2022-04-20", "close": 0.25, "volume": 380601.0}, {"date": "2022-04-21", "close": 0.265, "volume": 32632.0}, {"date": "2022-04-22", "close": 0.265, "volume": 61840.0}, {"date": "2022-04-26", "close": 0.235, "volume": 665983.0}, {"date": "2022-04-27", "close": 0.23, "volume": 182582.0}, {"date": "2022-04-28", "close": 0.23, "volume": 134610.0}, {"date": "2022-04-29", "close": 0.21, "volume": 552164.0}, {"date": "2022-05-02", "close": 0.2, "volume": 1009253.0}, {"date": "2022-05-03", "close": 0.175, "volume": 1317645.0}, {"date": "2022-05-04", "close": 0.18, "volume": 889232.0}, {"date": "2022-05-05", "close": 0.205, "volume": 131231.0}, {"date": "2022-05-06", "close": 0.2, "volume": 777542.0}, {"date": "2022-05-09", "close": 0.195, "volume": 143833.0}, {"date": "2022-05-10", "close": 0.2, "volume": 306704.0}, {"date": "2022-05-11", "close": 0.18, "volume": 1062596.0}, {"date": "2022-05-12", "close": 0.16, "volume": 772224.0}, {"date": "2022-05-13", "close": 0.18, "volume": 389892.0}, {"date": "2022-05-16", "close": 0.195, "volume": 205747.0}, {"date": "2022-05-17", "close": 0.19, "volume": 3165.0}, {"date": "2022-05-18", "close": 0.185, "volume": 81388.0}, {"date": "2022-05-19", "close": 0.18, "volume": 38460.0}, {"date": "2022-05-20", "close": 0.18, "volume": 17921.0}, {"date": "2022-05-23", "close": 0.17, "volume": 450539.0}, {"date": "2022-05-24", "close": 0.17, "volume": 15564.0}, {"date": "2022-05-25", "close": 0.165, "volume": 440253.0}, {"date": "2022-05-26", "close": 0.17, "volume": 78000.0}, {"date": "2022-05-27", "close": 0.175, "volume": 331174.0}, {"date": "2022-06-01", "close": 0.175, "volume": 2272370.0}, {"date": "2022-06-02", "close": 0.18, "volume": 258065.0}, {"date": "2022-06-03", "close": 0.2, "volume": 203251.0}, {"date": "2022-06-06", "close": 0.225, "volume": 298453.0}, {"date": "2022-06-07", "close": 0.22, "volume": 874417.0}, {"date": "2022-06-08", "close": 0.2, "volume": 638441.0}, {"date": "2022-06-09", "close": 0.2, "volume": 212099.0}, {"date": "2022-06-10", "close": 0.2, "volume": 830561.0}, {"date": "2022-06-14", "close": 0.195, "volume": 1471395.0}, {"date": "2022-06-15", "close": 0.185, "volume": 65794.0}, {"date": "2022-06-16", "close": 0.19, "volume": 240269.0}, {"date": "2022-06-17", "close": 0.19, "volume": 366555.0}, {"date": "2022-06-20", "close": 0.205, "volume": 1104765.0}, {"date": "2022-06-21", "close": 0.19, "volume": 159278.0}, {"date": "2022-06-22", "close": 0.195, "volume": 179183.0}, {"date": "2022-06-23", "close": 0.185, "volume": 267899.0}, {"date": "2022-06-24", "close": 0.19, "volume": 150787.0}, {"date": "2022-06-27", "close": 0.175, "volume": 81908.0}, {"date": "2022-06-28", "close": 0.18, "volume": 195359.0}, {"date": "2022-06-29", "close": 0.17, "volume": 80972.0}, {"date": "2022-06-30", "close": 0.165, "volume": 323386.0}, {"date": "2022-07-01", "close": 0.19, "volume": 155153.0}, {"date": "2022-07-04", "close": 0.175, "volume": 206702.0}, {"date": "2022-07-05", "close": 0.195, "volume": 63917.0}, {"date": "2022-07-06", "close": 0.195, "volume": 11167.0}, {"date": "2022-07-08", "close": 0.185, "volume": 4532.0}, {"date": "2022-07-11", "close": 0.185, "volume": 57276.0}, {"date": "2022-07-12", "close": 0.18, "volume": 83575.0}, {"date": "2022-07-13", "close": 0.17, "volume": 188044.0}, {"date": "2022-07-14", "close": 0.175, "volume": 3700.0}, {"date": "2022-07-18", "close": 0.17, "volume": 33531.0}, {"date": "2022-07-19", "close": 0.16, "volume": 778082.0}, {"date": "2022-07-21", "close": 0.16, "volume": 71145.0}, {"date": "2022-07-22", "close": 0.145, "volume": 185620.0}, {"date": "2022-07-25", "close": 0.145, "volume": 699408.0}, {"date": "2022-07-26", "close": 0.135, "volume": 442920.0}, {"date": "2022-07-27", "close": 0.145, "volume": 349949.0}, {"date": "2022-07-28", "close": 0.135, "volume": 93531.0}, {"date": "2022-07-29", "close": 0.135, "volume": 121575.0}, {"date": "2022-08-01", "close": 0.135, "volume": 103115.0}, {"date": "2022-08-02", "close": 0.115, "volume": 655509.0}, {"date": "2022-08-03", "close": 0.13, "volume": 186583.0}, {"date": "2022-08-04", "close": 0.12, "volume": 438063.0}, {"date": "2022-08-05", "close": 0.125, "volume": 208507.0}, {"date": "2022-08-08", "close": 0.125, "volume": 272626.0}, {"date": "2022-08-09", "close": 0.125, "volume": 155530.0}, {"date": "2022-08-10", "close": 0.125, "volume": 468460.0}, {"date": "2022-08-11", "close": 0.13, "volume": 301458.0}, {"date": "2022-08-12", "close": 0.13, "volume": 129361.0}, {"date": "2022-08-15", "close": 0.12, "volume": 8000.0}, {"date": "2022-08-16", "close": 0.13, "volume": 212346.0}, {"date": "2022-08-17", "close": 0.13, "volume": 116198.0}, {"date": "2022-08-18", "close": 0.12, "volume": 655667.0}, {"date": "2022-08-19", "close": 0.14, "volume": 699118.0}, {"date": "2022-08-22", "close": 0.13, "volume": 527505.0}, {"date": "2022-08-23", "close": 0.13, "volume": 1202432.0}, {"date": "2022-08-24", "close": 0.135, "volume": 188999.0}, {"date": "2022-08-25", "close": 0.135, "volume": 246628.0}, {"date": "2022-08-26", "close": 0.125, "volume": 19069.0}, {"date": "2022-08-29", "close": 0.13, "volume": 31961.0}, {"date": "2022-08-30", "close": 0.13, "volume": 34788.0}, {"date": "2022-08-31", "close": 0.12, "volume": 123341.0}, {"date": "2022-09-01", "close": 0.115, "volume": 263428.0}, {"date": "2022-09-02", "close": 0.115, "volume": 534064.0}, {"date": "2022-09-05", "close": 0.105, "volume": 588247.0}, {"date": "2022-09-06", "close": 0.105, "volume": 319703.0}, {"date": "2022-09-07", "close": 0.1, "volume": 174162.0}, {"date": "2022-09-08", "close": 0.105, "volume": 97070.0}, {"date": "2022-09-09", "close": 0.099, "volume": 226871.0}, {"date": "2022-09-12", "close": 0.098, "volume": 319110.0}, {"date": "2022-09-13", "close": 0.094, "volume": 759210.0}, {"date": "2022-09-14", "close": 0.093, "volume": 585943.0}, {"date": "2022-09-15", "close": 0.093, "volume": 285557.0}, {"date": "2022-09-16", "close": 0.085, "volume": 765658.0}, {"date": "2022-09-19", "close": 0.076, "volume": 1138531.0}, {"date": "2022-09-20", "close": 0.074, "volume": 634795.0}, {"date": "2022-09-21", "close": 0.068, "volume": 602586.0}, {"date": "2022-09-23", "close": 0.068, "volume": 14705.0}, {"date": "2022-09-26", "close": 0.074, "volume": 712347.0}, {"date": "2022-09-27", "close": 0.075, "volume": 11560.0}, {"date": "2022-09-28", "close": 0.06, "volume": 3289378.0}, {"date": "2022-09-29", "close": 0.059, "volume": 448978.0}, {"date": "2022-09-30", "close": 0.06, "volume": 110016.0}, {"date": "2022-10-03", "close": 0.057, "volume": 250746.0}, {"date": "2022-10-04", "close": 0.059, "volume": 21192.0}, {"date": "2022-10-05", "close": 0.063, "volume": 852169.0}, {"date": "2022-10-06", "close": 0.065, "volume": 427782.0}, {"date": "2022-10-07", "close": 0.063, "volume": 446970.0}, {"date": "2022-10-10", "close": 0.064, "volume": 199879.0}, {"date": "2022-10-11", "close": 0.065, "volume": 205228.0}, {"date": "2022-10-12", "close": 0.064, "volume": 118000.0}, {"date": "2022-10-13", "close": 0.065, "volume": 13350.0}, {"date": "2022-10-14", "close": 0.062, "volume": 66933.0}, {"date": "2022-10-17", "close": 0.062, "volume": 968647.0}, {"date": "2022-10-18", "close": 0.062, "volume": 340986.0}, {"date": "2022-10-19", "close": 0.06, "volume": 778887.0}, {"date": "2022-10-20", "close": 0.061, "volume": 11000.0}, {"date": "2022-10-21", "close": 0.062, "volume": 179980.0}, {"date": "2022-10-24", "close": 0.06, "volume": 866780.0}, {"date": "2022-10-25", "close": 0.058, "volume": 705510.0}, {"date": "2022-10-26", "close": 0.06, "volume": 549271.0}, {"date": "2022-10-27", "close": 0.06, "volume": 619326.0}, {"date": "2022-10-28", "close": 0.06, "volume": 205597.0}, {"date": "2022-10-31", "close": 0.06, "volume": 126835.0}, {"date": "2022-11-01", "close": 0.057, "volume": 433412.0}, {"date": "2022-11-02", "close": 0.058, "volume": 65649.0}, {"date": "2022-11-03", "close": 0.06, "volume": 426124.0}, {"date": "2022-11-04", "close": 0.055, "volume": 792490.0}, {"date": "2022-11-07", "close": 0.06, "volume": 1296864.0}, {"date": "2022-11-08", "close": 0.057, "volume": 696470.0}, {"date": "2022-11-09", "close": 0.059, "volume": 222090.0}, {"date": "2022-11-10", "close": 0.059, "volume": 18711.0}, {"date": "2022-11-11", "close": 0.058, "volume": 34000.0}, {"date": "2022-11-14", "close": 0.057, "volume": 423694.0}, {"date": "2022-11-15", "close": 0.058, "volume": 28570.0}, {"date": "2022-11-16", "close": 0.058, "volume": 12609.0}, {"date": "2022-11-17", "close": 0.059, "volume": 328578.0}, {"date": "2022-11-18", "close": 0.059, "volume": 358416.0}, {"date": "2022-11-21", "close": 0.06, "volume": 545661.0}, {"date": "2022-11-22", "close": 0.062, "volume": 428613.0}, {"date": "2022-11-23", "close": 0.076, "volume": 342125.0}, {"date": "2022-11-24", "close": 0.1, "volume": 2316433.0}, {"date": "2022-11-25", "close": 0.094, "volume": 899978.0}, {"date": "2022-11-28", "close": 0.105, "volume": 346495.0}, {"date": "2022-11-29", "close": 0.098, "volume": 311976.0}, {"date": "2022-11-30", "close": 0.099, "volume": 197181.0}, {"date": "2022-12-01", "close": 0.11, "volume": 494665.0}, {"date": "2022-12-02", "close": 0.105, "volume": 147534.0}, {"date": "2022-12-05", "close": 0.105, "volume": 307702.0}, {"date": "2022-12-06", "close": 0.1, "volume": 185395.0}, {"date": "2022-12-07", "close": 0.1, "volume": 229424.0}, {"date": "2022-12-08", "close": 0.1, "volume": 319276.0}, {"date": "2022-12-09", "close": 0.13, "volume": 2614787.0}, {"date": "2022-12-12", "close": 0.17, "volume": 3401137.0}, {"date": "2022-12-13", "close": 0.16, "volume": 876320.0}, {"date": "2022-12-14", "close": 0.17, "volume": 395343.0}, {"date": "2022-12-15", "close": 0.16, "volume": 276072.0}, {"date": "2022-12-16", "close": 0.165, "volume": 246473.0}, {"date": "2022-12-19", "close": 0.16, "volume": 197392.0}, {"date": "2022-12-20", "close": 0.135, "volume": 817597.0}, {"date": "2022-12-21", "close": 0.135, "volume": 188555.0}, {"date": "2022-12-22", "close": 0.14, "volume": 361595.0}, {"date": "2022-12-23", "close": 0.14, "volume": 393919.0}, {"date": "2022-12-28", "close": 0.125, "volume": 430740.0}, {"date": "2022-12-29", "close": 0.12, "volume": 213533.0}, {"date": "2022-12-30", "close": 0.12, "volume": 283175.0}, {"date": "2023-01-03", "close": 0.115, "volume": 214833.0}, {"date": "2023-01-04", "close": 0.155, "volume": 1338868.0}, {"date": "2023-01-05", "close": 0.16, "volume": 811038.0}, {"date": "2023-01-06", "close": 0.16, "volume": 69448.0}, {"date": "2023-01-09", "close": 0.145, "volume": 294322.0}, {"date": "2023-01-10", "close": 0.145, "volume": 324850.0}, {"date": "2023-01-11", "close": 0.16, "volume": 197176.0}, {"date": "2023-01-12", "close": 0.14, "volume": 1007197.0}, {"date": "2023-01-13", "close": 0.15, "volume": 126891.0}, {"date": "2023-01-16", "close": 0.155, "volume": 115020.0}, {"date": "2023-01-17", "close": 0.14, "volume": 564501.0}, {"date": "2023-01-18", "close": 0.13, "volume": 506666.0}, {"date": "2023-01-19", "close": 0.145, "volume": 240492.0}, {"date": "2023-01-20", "close": 0.135, "volume": 697888.0}, {"date": "2023-01-23", "close": 0.12, "volume": 357256.0}, {"date": "2023-01-24", "close": 0.125, "volume": 50899.0}, {"date": "2023-01-25", "close": 0.12, "volume": 204829.0}, {"date": "2023-01-27", "close": 0.13, "volume": 902291.0}, {"date": "2023-01-30", "close": 0.14, "volume": 377482.0}, {"date": "2023-01-31", "close": 0.155, "volume": 537775.0}, {"date": "2023-02-01", "close": 0.14, "volume": 481864.0}, {"date": "2023-02-02", "close": 0.15, "volume": 210179.0}, {"date": "2023-02-03", "close": 0.14, "volume": 454183.0}, {"date": "2023-02-06", "close": 0.13, "volume": 314326.0}, {"date": "2023-02-07", "close": 0.135, "volume": 50000.0}, {"date": "2023-02-08", "close": 0.135, "volume": 43643.0}, {"date": "2023-02-09", "close": 0.14, "volume": 262315.0}, {"date": "2023-02-10", "close": 0.14, "volume": 245677.0}, {"date": "2023-02-13", "close": 0.135, "volume": 87.0}, {"date": "2023-02-14", "close": 0.14, "volume": 58775.0}, {"date": "2023-02-15", "close": 0.125, "volume": 695164.0}, {"date": "2023-02-16", "close": 0.135, "volume": 24000.0}, {"date": "2023-02-17", "close": 0.1275, "volume": 201253.0}, {"date": "2023-02-20", "close": 0.12, "volume": 235933.0}, {"date": "2023-02-21", "close": 0.12, "volume": 53591.0}, {"date": "2023-02-22", "close": 0.13, "volume": 42780.0}, {"date": "2023-02-23", "close": 0.13, "volume": 123100.0}, {"date": "2023-02-27", "close": 0.12, "volume": 128512.0}, {"date": "2023-02-28", "close": 0.12, "volume": 187759.0}, {"date": "2023-03-01", "close": 0.12, "volume": 6041.0}, {"date": "2023-03-02", "close": 0.12, "volume": 235040.0}, {"date": "2023-03-03", "close": 0.12, "volume": 162476.0}, {"date": "2023-03-06", "close": 0.115, "volume": 222787.0}, {"date": "2023-03-07", "close": 0.1225, "volume": 60125.0}, {"date": "2023-03-08", "close": 0.115, "volume": 13921.0}, {"date": "2023-03-09", "close": 0.12, "volume": 192681.0}, {"date": "2023-03-10", "close": 0.105, "volume": 727230.0}, {"date": "2023-03-13", "close": 0.1, "volume": 590124.0}, {"date": "2023-03-14", "close": 0.092, "volume": 164616.0}, {"date": "2023-03-15", "close": 0.1, "volume": 245101.0}, {"date": "2023-03-16", "close": 0.1, "volume": 257412.0}, {"date": "2023-03-17", "close": 0.1, "volume": 541.0}, {"date": "2023-03-20", "close": 0.1, "volume": 253714.0}, {"date": "2023-03-21", "close": 0.098, "volume": 87584.0}, {"date": "2023-03-22", "close": 0.1, "volume": 163271.0}, {"date": "2023-03-23", "close": 0.1, "volume": 192236.0}, {"date": "2023-03-24", "close": 0.095, "volume": 274885.0}, {"date": "2023-03-27", "close": 0.09, "volume": 337235.0}, {"date": "2023-03-28", "close": 0.105, "volume": 576735.0}, {"date": "2023-03-29", "close": 0.096, "volume": 56317.0}, {"date": "2023-03-30", "close": 0.12, "volume": 1018935.0}, {"date": "2023-03-31", "close": 0.115, "volume": 373458.0}, {"date": "2023-04-03", "close": 0.11, "volume": 245755.0}, {"date": "2023-04-04", "close": 0.13, "volume": 375681.0}, {"date": "2023-04-05", "close": 0.12, "volume": 358704.0}, {"date": "2023-04-06", "close": 0.135, "volume": 613793.0}, {"date": "2023-04-11", "close": 0.135, "volume": 114701.0}, {"date": "2023-04-12", "close": 0.135, "volume": 38333.0}, {"date": "2023-04-13", "close": 0.125, "volume": 104493.0}, {"date": "2023-04-14", "close": 0.13, "volume": 338169.0}, {"date": "2023-04-17", "close": 0.13, "volume": 169638.0}, {"date": "2023-04-18", "close": 0.135, "volume": 50726.0}, {"date": "2023-04-19", "close": 0.125, "volume": 337833.0}, {"date": "2023-04-20", "close": 0.13, "volume": 148738.0}, {"date": "2023-04-21", "close": 0.13, "volume": 7666.0}, {"date": "2023-04-24", "close": 0.1325, "volume": 5014.0}, {"date": "2023-04-26", "close": 0.125, "volume": 202952.0}, {"date": "2023-04-27", "close": 0.135, "volume": 308679.0}, {"date": "2023-04-28", "close": 0.135, "volume": 16441.0}, {"date": "2023-05-01", "close": 0.12, "volume": 186320.0}, {"date": "2023-05-02", "close": 0.125, "volume": 71542.0}, {"date": "2023-05-03", "close": 0.125, "volume": 102292.0}, {"date": "2023-05-04", "close": 0.115, "volume": 86956.0}, {"date": "2023-05-05", "close": 0.115, "volume": 16205.0}, {"date": "2023-05-08", "close": 0.11, "volume": 40920.0}, {"date": "2023-05-09", "close": 0.11, "volume": 7407.0}, {"date": "2023-05-10", "close": 0.115, "volume": 149119.0}, {"date": "2023-05-11", "close": 0.11, "volume": 180154.0}, {"date": "2023-05-12", "close": 0.11, "volume": 372241.0}, {"date": "2023-05-15", "close": 0.105, "volume": 98446.0}, {"date": "2023-05-16", "close": 0.11, "volume": 190675.0}, {"date": "2023-05-17", "close": 0.105, "volume": 337073.0}, {"date": "2023-05-18", "close": 0.105, "volume": 272210.0}, {"date": "2023-05-19", "close": 0.11, "volume": 301434.0}, {"date": "2023-05-22", "close": 0.11, "volume": 131350.0}, {"date": "2023-05-23", "close": 0.11, "volume": 173237.0}, {"date": "2023-05-24", "close": 0.115, "volume": 481211.0}, {"date": "2023-05-25", "close": 0.11, "volume": 955030.0}, {"date": "2023-05-26", "close": 0.11, "volume": 191433.0}, {"date": "2023-05-29", "close": 0.105, "volume": 423537.0}, {"date": "2023-05-30", "close": 0.105, "volume": 56343.0}, {"date": "2023-06-01", "close": 0.105, "volume": 233188.0}, {"date": "2023-06-02", "close": 0.105, "volume": 181427.0}, {"date": "2023-06-05", "close": 0.1, "volume": 194307.0}, {"date": "2023-06-06", "close": 0.1, "volume": 109096.0}, {"date": "2023-06-07", "close": 0.1025, "volume": 47476.0}, {"date": "2023-06-08", "close": 0.1, "volume": 185000.0}, {"date": "2023-06-09", "close": 0.1, "volume": 185000.0}, {"date": "2023-06-13", "close": 0.1, "volume": 718357.0}, {"date": "2023-06-14", "close": 0.1, "volume": 227000.0}, {"date": "2023-06-15", "close": 0.1, "volume": 680653.0}, {"date": "2023-06-16", "close": 0.105, "volume": 195971.0}, {"date": "2023-06-19", "close": 0.1, "volume": 21000.0}, {"date": "2023-06-20", "close": 0.095, "volume": 145001.0}, {"date": "2023-06-21", "close": 0.098, "volume": 124557.0}, {"date": "2023-06-22", "close": 0.097, "volume": 44500.0}, {"date": "2023-06-23", "close": 0.096, "volume": 56734.0}, {"date": "2023-06-26", "close": 0.096, "volume": 291686.0}, {"date": "2023-06-27", "close": 0.096, "volume": 147612.0}, {"date": "2023-06-28", "close": 0.097, "volume": 468605.0}, {"date": "2023-06-29", "close": 0.098, "volume": 95756.0}, {"date": "2023-06-30", "close": 0.095, "volume": 306345.0}, {"date": "2023-07-03", "close": 0.095, "volume": 364583.0}, {"date": "2023-07-04", "close": 0.095, "volume": 52665.0}, {"date": "2023-07-05", "close": 0.095, "volume": 8000.0}, {"date": "2023-07-06", "close": 0.095, "volume": 200109.0}, {"date": "2023-07-07", "close": 0.096, "volume": 65518.0}, {"date": "2023-07-10", "close": 0.095, "volume": 22914.0}, {"date": "2023-07-11", "close": 0.099, "volume": 182992.0}, {"date": "2023-07-12", "close": 0.099, "volume": 32283.0}, {"date": "2023-07-13", "close": 0.097, "volume": 329488.0}, {"date": "2023-07-14", "close": 0.099, "volume": 133149.0}, {"date": "2023-07-17", "close": 0.105, "volume": 173473.0}, {"date": "2023-07-18", "close": 0.105, "volume": 47847.0}, {"date": "2023-07-19", "close": 0.105, "volume": 201333.0}, {"date": "2023-07-20", "close": 0.098, "volume": 186671.0}, {"date": "2023-07-21", "close": 0.0995, "volume": 143070.0}, {"date": "2023-07-24", "close": 0.096, "volume": 416988.0}, {"date": "2023-07-25", "close": 0.096, "volume": 69312.0}, {"date": "2023-07-26", "close": 0.096, "volume": 45711.0}, {"date": "2023-07-27", "close": 0.096, "volume": 31185.0}, {"date": "2023-07-28", "close": 0.098, "volume": 35538.0}, {"date": "2023-07-31", "close": 0.1, "volume": 251824.0}, {"date": "2023-08-02", "close": 0.098, "volume": 50000.0}, {"date": "2023-08-04", "close": 0.096, "volume": 271644.0}, {"date": "2023-08-07", "close": 0.093, "volume": 174077.0}, {"date": "2023-08-08", "close": 0.093, "volume": 91822.0}, {"date": "2023-08-09", "close": 0.09, "volume": 16614.0}, {"date": "2023-08-10", "close": 0.091, "volume": 215904.0}, {"date": "2023-08-14", "close": 0.09, "volume": 26400.0}, {"date": "2023-08-15", "close": 0.093, "volume": 110889.0}, {"date": "2023-08-16", "close": 0.09, "volume": 232379.0}, {"date": "2023-08-17", "close": 0.094, "volume": 12781.0}, {"date": "2023-08-18", "close": 0.09, "volume": 3268.0}, {"date": "2023-08-21", "close": 0.09, "volume": 52776.0}, {"date": "2023-08-22", "close": 0.089, "volume": 253400.0}, {"date": "2023-08-23", "close": 0.089, "volume": 50000.0}, {"date": "2023-08-24", "close": 0.083, "volume": 578856.0}, {"date": "2023-08-25", "close": 0.078, "volume": 203415.0}, {"date": "2023-08-28", "close": 0.082, "volume": 173458.0}, {"date": "2023-08-29", "close": 0.082, "volume": 219512.0}, {"date": "2023-08-30", "close": 0.079, "volume": 257768.0}, {"date": "2023-08-31", "close": 0.086, "volume": 160724.0}, {"date": "2023-09-01", "close": 0.081, "volume": 275858.0}, {"date": "2023-09-05", "close": 0.082, "volume": 186990.0}, {"date": "2023-09-06", "close": 0.083, "volume": 291574.0}, {"date": "2023-09-07", "close": 0.082, "volume": 101060.0}, {"date": "2023-09-08", "close": 0.079, "volume": 56556.0}, {"date": "2023-09-11", "close": 0.076, "volume": 85213.0}, {"date": "2023-09-12", "close": 0.081, "volume": 1036024.0}, {"date": "2023-09-13", "close": 0.08, "volume": 441418.0}, {"date": "2023-09-14", "close": 0.081, "volume": 19000.0}, {"date": "2023-09-15", "close": 0.079, "volume": 216538.0}, {"date": "2023-09-18", "close": 0.077, "volume": 56019.0}, {"date": "2023-09-19", "close": 0.07, "volume": 1782213.0}, {"date": "2023-09-20", "close": 0.075, "volume": 207341.0}, {"date": "2023-09-21", "close": 0.08, "volume": 192922.0}, {"date": "2023-09-22", "close": 0.078, "volume": 35926.0}, {"date": "2023-09-25", "close": 0.076, "volume": 245468.0}, {"date": "2023-09-26", "close": 0.082, "volume": 408759.0}, {"date": "2023-09-27", "close": 0.075, "volume": 1667299.0}, {"date": "2023-09-28", "close": 0.075, "volume": 100000.0}, {"date": "2023-09-29", "close": 0.075, "volume": 988843.0}, {"date": "2023-10-02", "close": 0.075, "volume": 260526.0}, {"date": "2023-10-03", "close": 0.076, "volume": 272913.0}, {"date": "2023-10-04", "close": 0.072, "volume": 188734.0}, {"date": "2023-10-05", "close": 0.072, "volume": 350091.0}, {"date": "2023-10-06", "close": 0.072, "volume": 342513.0}, {"date": "2023-10-09", "close": 0.073, "volume": 155502.0}, {"date": "2023-10-11", "close": 0.07, "volume": 84246.0}, {"date": "2023-10-12", "close": 0.069, "volume": 111600.0}, {"date": "2023-10-13", "close": 0.073, "volume": 33132.0}, {"date": "2023-10-16", "close": 0.074, "volume": 128487.0}, {"date": "2023-10-17", "close": 0.075, "volume": 878.0}, {"date": "2023-10-18", "close": 0.076, "volume": 51634.0}, {"date": "2023-10-19", "close": 0.08, "volume": 49095.0}, {"date": "2023-10-20", "close": 0.082, "volume": 306834.0}, {"date": "2023-10-23", "close": 0.095, "volume": 68933.0}, {"date": "2023-10-24", "close": 0.115, "volume": 308857.0}, {"date": "2023-10-25", "close": 0.11, "volume": 524567.0}, {"date": "2023-10-26", "close": 0.105, "volume": 44184.0}, {"date": "2023-10-27", "close": 0.12, "volume": 271576.0}, {"date": "2023-10-30", "close": 0.11, "volume": 380508.0}, {"date": "2023-10-31", "close": 0.11, "volume": 203407.0}, {"date": "2023-11-01", "close": 0.11, "volume": 104588.0}, {"date": "2023-11-02", "close": 0.105, "volume": 57210.0}, {"date": "2023-11-03", "close": 0.105, "volume": 89000.0}, {"date": "2023-11-06", "close": 0.1, "volume": 146278.0}, {"date": "2023-11-07", "close": 0.1, "volume": 171151.0}, {"date": "2023-11-08", "close": 0.11, "volume": 54757.0}, {"date": "2023-11-09", "close": 0.115, "volume": 409748.0}, {"date": "2023-11-10", "close": 0.115, "volume": 22607.0}, {"date": "2023-11-13", "close": 0.11, "volume": 655073.0}, {"date": "2023-11-14", "close": 0.1, "volume": 588426.0}, {"date": "2023-11-15", "close": 0.105, "volume": 404147.0}, {"date": "2023-11-16", "close": 0.096, "volume": 1979.0}, {"date": "2023-11-17", "close": 0.1, "volume": 86427.0}, {"date": "2023-11-20", "close": 0.0935, "volume": 535753.0}, {"date": "2023-11-21", "close": 0.1, "volume": 85279.0}, {"date": "2023-11-22", "close": 0.095, "volume": 444151.0}, {"date": "2023-11-23", "close": 0.097, "volume": 6773.0}, {"date": "2023-11-24", "close": 0.097, "volume": 33714.0}, {"date": "2023-11-28", "close": 0.086, "volume": 291465.0}, {"date": "2023-11-29", "close": 0.097, "volume": 57659.0}, {"date": "2023-11-30", "close": 0.095, "volume": 47277.0}, {"date": "2023-12-01", "close": 0.094, "volume": 1063.0}, {"date": "2023-12-04", "close": 0.091, "volume": 57404.0}, {"date": "2023-12-05", "close": 0.091, "volume": 305948.0}, {"date": "2023-12-06", "close": 0.091, "volume": 121471.0}, {"date": "2023-12-07", "close": 0.091, "volume": 5547.0}, {"date": "2023-12-08", "close": 0.087, "volume": 741160.0}, {"date": "2023-12-11", "close": 0.08, "volume": 164860.0}, {"date": "2023-12-12", "close": 0.08, "volume": 103238.0}, {"date": "2023-12-13", "close": 0.09, "volume": 60868.0}, {"date": "2023-12-14", "close": 0.08, "volume": 235130.0}, {"date": "2023-12-15", "close": 0.08, "volume": 66671.0}, {"date": "2023-12-18", "close": 0.082, "volume": 121606.0}, {"date": "2023-12-19", "close": 0.085, "volume": 157195.0}, {"date": "2023-12-20", "close": 0.084, "volume": 500.0}, {"date": "2023-12-21", "close": 0.084, "volume": 11914.0}, {"date": "2023-12-22", "close": 0.08, "volume": 54769.0}, {"date": "2023-12-27", "close": 0.088, "volume": 360320.0}, {"date": "2023-12-28", "close": 0.095, "volume": 115720.0}, {"date": "2023-12-29", "close": 0.095, "volume": 184266.0}, {"date": "2024-01-02", "close": 0.09, "volume": 254715.0}, {"date": "2024-01-03", "close": 0.091, "volume": 132737.0}, {"date": "2024-01-04", "close": 0.087, "volume": 164565.0}, {"date": "2024-01-05", "close": 0.09, "volume": 51568.0}, {"date": "2024-01-08", "close": 0.09, "volume": 67013.0}, {"date": "2024-01-09", "close": 0.089, "volume": 27108.0}, {"date": "2024-01-10", "close": 0.09, "volume": 45691.0}, {"date": "2024-01-11", "close": 0.089, "volume": 199557.0}, {"date": "2024-01-12", "close": 0.088, "volume": 93486.0}, {"date": "2024-01-15", "close": 0.087, "volume": 56082.0}, {"date": "2024-01-16", "close": 0.087, "volume": 27222.0}, {"date": "2024-01-17", "close": 0.088, "volume": 242442.0}, {"date": "2024-01-18", "close": 0.088, "volume": 349066.0}, {"date": "2024-01-19", "close": 0.089, "volume": 306722.0}, {"date": "2024-01-22", "close": 0.088, "volume": 233037.0}, {"date": "2024-01-23", "close": 0.09, "volume": 23195.0}, {"date": "2024-01-24", "close": 0.092, "volume": 233673.0}, {"date": "2024-01-25", "close": 0.089, "volume": 222131.0}, {"date": "2024-01-29", "close": 0.09, "volume": 225956.0}, {"date": "2024-01-30", "close": 0.091, "volume": 240103.0}, {"date": "2024-01-31", "close": 0.09, "volume": 42492.0}, {"date": "2024-02-01", "close": 0.09, "volume": 150508.0}, {"date": "2024-02-02", "close": 0.091, "volume": 162513.0}, {"date": "2024-02-05", "close": 0.09, "volume": 119578.0}, {"date": "2024-02-06", "close": 0.086, "volume": 165431.0}, {"date": "2024-02-07", "close": 0.087, "volume": 291323.0}, {"date": "2024-02-08", "close": 0.087, "volume": 255662.0}, {"date": "2024-02-09", "close": 0.087, "volume": 125434.0}, {"date": "2024-02-12", "close": 0.085, "volume": 161975.0}, {"date": "2024-02-13", "close": 0.087, "volume": 130140.0}, {"date": "2024-02-14", "close": 0.087, "volume": 128486.0}, {"date": "2024-02-15", "close": 0.082, "volume": 924808.0}, {"date": "2024-02-16", "close": 0.082, "volume": 45772.0}, {"date": "2024-02-19", "close": 0.082, "volume": 94767.0}, {"date": "2024-02-20", "close": 0.081, "volume": 117735.0}, {"date": "2024-02-21", "close": 0.08, "volume": 164268.0}, {"date": "2024-02-22", "close": 0.08, "volume": 24125.0}, {"date": "2024-02-23", "close": 0.076, "volume": 254766.0}, {"date": "2024-02-26", "close": 0.07, "volume": 326468.0}, {"date": "2024-02-27", "close": 0.07, "volume": 209972.0}, {"date": "2024-02-28", "close": 0.074, "volume": 58109.0}, {"date": "2024-03-01", "close": 0.074, "volume": 7932.0}, {"date": "2024-03-04", "close": 0.075, "volume": 106717.0}, {"date": "2024-03-05", "close": 0.07, "volume": 32719.0}, {"date": "2024-03-06", "close": 0.074, "volume": 182787.0}, {"date": "2024-03-07", "close": 0.072, "volume": 37234.0}, {"date": "2024-03-08", "close": 0.075, "volume": 340480.0}, {"date": "2024-03-11", "close": 0.075, "volume": 69598.0}, {"date": "2024-03-12", "close": 0.07, "volume": 263262.0}, {"date": "2024-03-13", "close": 0.085, "volume": 375273.0}, {"date": "2024-03-14", "close": 0.085, "volume": 401930.0}, {"date": "2024-03-15", "close": 0.083, "volume": 302662.0}, {"date": "2024-03-18", "close": 0.08, "volume": 113206.0}, {"date": "2024-03-19", "close": 0.075, "volume": 63591.0}, {"date": "2024-03-20", "close": 0.075, "volume": 115346.0}, {"date": "2024-03-21", "close": 0.077, "volume": 54500.0}, {"date": "2024-03-22", "close": 0.08, "volume": 233662.0}, {"date": "2024-03-25", "close": 0.075, "volume": 238231.0}, {"date": "2024-03-26", "close": 0.076, "volume": 122432.0}, {"date": "2024-03-27", "close": 0.077, "volume": 914357.0}, {"date": "2024-03-28", "close": 0.079, "volume": 28079.0}, {"date": "2024-04-02", "close": 0.077, "volume": 378818.0}, {"date": "2024-04-03", "close": 0.077, "volume": 11612.0}, {"date": "2024-04-04", "close": 0.077, "volume": 584779.0}, {"date": "2024-04-05", "close": 0.075, "volume": 315757.0}, {"date": "2024-04-08", "close": 0.076, "volume": 180230.0}, {"date": "2024-04-09", "close": 0.077, "volume": 225903.0}, {"date": "2024-04-10", "close": 0.079, "volume": 268063.0}, {"date": "2024-04-11", "close": 0.079, "volume": 124582.0}, {"date": "2024-04-12", "close": 0.08, "volume": 698539.0}, {"date": "2024-04-15", "close": 0.074, "volume": 319783.0}, {"date": "2024-04-16", "close": 0.074, "volume": 156954.0}, {"date": "2024-04-17", "close": 0.066, "volume": 181795.0}, {"date": "2024-04-18", "close": 0.075, "volume": 13084.0}, {"date": "2024-04-19", "close": 0.07, "volume": 677270.0}, {"date": "2024-04-22", "close": 0.069, "volume": 35149.0}, {"date": "2024-04-23", "close": 0.067, "volume": 152473.0}, {"date": "2024-04-26", "close": 0.068, "volume": 230678.0}, {"date": "2024-04-30", "close": 0.077, "volume": 213013.0}, {"date": "2024-05-01", "close": 0.072, "volume": 2750.0}, {"date": "2024-05-03", "close": 0.076, "volume": 25063.0}, {"date": "2024-05-06", "close": 0.071, "volume": 94869.0}, {"date": "2024-05-07", "close": 0.069, "volume": 1189699.0}, {"date": "2024-05-08", "close": 0.069, "volume": 38863.0}, {"date": "2024-05-09", "close": 0.07, "volume": 173283.0}, {"date": "2024-05-10", "close": 0.072, "volume": 709733.0}, {"date": "2024-05-13", "close": 0.07, "volume": 321790.0}, {"date": "2024-05-14", "close": 0.07, "volume": 920912.0}, {"date": "2024-05-15", "close": 0.067, "volume": 89303.0}, {"date": "2024-05-16", "close": 0.073, "volume": 157507.0}, {"date": "2024-05-17", "close": 0.076, "volume": 303647.0}, {"date": "2024-05-20", "close": 0.075, "volume": 754086.0}, {"date": "2024-05-21", "close": 0.072, "volume": 104322.0}, {"date": "2024-05-22", "close": 0.078, "volume": 14018.0}, {"date": "2024-05-23", "close": 0.079, "volume": 391397.0}, {"date": "2024-05-24", "close": 0.084, "volume": 586559.0}, {"date": "2024-05-27", "close": 0.087, "volume": 250339.0}, {"date": "2024-05-28", "close": 0.092, "volume": 1971456.0}, {"date": "2024-05-29", "close": 0.092, "volume": 148369.0}, {"date": "2024-05-30", "close": 0.086, "volume": 319493.0}, {"date": "2024-05-31", "close": 0.09, "volume": 102156.0}, {"date": "2024-06-03", "close": 0.087, "volume": 545701.0}, {"date": "2024-06-04", "close": 0.088, "volume": 23255.0}, {"date": "2024-06-05", "close": 0.087, "volume": 19695.0}, {"date": "2024-06-06", "close": 0.085, "volume": 406300.0}, {"date": "2024-06-07", "close": 0.051, "volume": 3319685.0}, {"date": "2024-06-11", "close": 0.05, "volume": 1791324.0}, {"date": "2024-06-12", "close": 0.051, "volume": 1447542.0}, {"date": "2024-06-13", "close": 0.05, "volume": 435465.0}, {"date": "2024-06-14", "close": 0.053, "volume": 1922907.0}, {"date": "2024-06-17", "close": 0.042, "volume": 2939212.0}, {"date": "2024-06-18", "close": 0.041, "volume": 1205431.0}, {"date": "2024-06-19", "close": 0.04, "volume": 584349.0}, {"date": "2024-06-20", "close": 0.039, "volume": 12820.0}, {"date": "2024-06-21", "close": 0.039, "volume": 472834.0}, {"date": "2024-06-24", "close": 0.039, "volume": 172012.0}, {"date": "2024-06-25", "close": 0.035, "volume": 2212557.0}, {"date": "2024-06-26", "close": 0.036, "volume": 3202582.0}, {"date": "2024-06-27", "close": 0.039, "volume": 928297.0}, {"date": "2024-06-28", "close": 0.036, "volume": 404870.0}, {"date": "2024-07-01", "close": 0.035, "volume": 439991.0}, {"date": "2024-07-02", "close": 0.035, "volume": 492071.0}, {"date": "2024-07-03", "close": 0.03, "volume": 391073.0}, {"date": "2024-07-04", "close": 0.031, "volume": 956707.0}, {"date": "2024-07-05", "close": 0.03, "volume": 367293.0}, {"date": "2024-07-08", "close": 0.03, "volume": 240666.0}, {"date": "2024-07-09", "close": 0.03, "volume": 166666.0}, {"date": "2024-07-10", "close": 0.028, "volume": 1009172.0}, {"date": "2024-07-11", "close": 0.0295, "volume": 1025975.0}, {"date": "2024-07-12", "close": 0.031, "volume": 359575.0}, {"date": "2024-07-15", "close": 0.037, "volume": 15415837.0}, {"date": "2024-07-16", "close": 0.037, "volume": 29875.0}, {"date": "2024-07-17", "close": 0.034, "volume": 351397.0}, {"date": "2024-07-18", "close": 0.036, "volume": 392502.0}, {"date": "2024-07-19", "close": 0.036, "volume": 11758.0}, {"date": "2024-07-23", "close": 0.032, "volume": 454862.0}, {"date": "2024-07-24", "close": 0.03, "volume": 1014626.0}, {"date": "2024-07-25", "close": 0.033, "volume": 116955.0}, {"date": "2024-07-26", "close": 0.03, "volume": 85823.0}, {"date": "2024-07-29", "close": 0.029, "volume": 1012824.0}, {"date": "2024-07-30", "close": 0.026, "volume": 582660.0}, {"date": "2024-07-31", "close": 0.028, "volume": 812453.0}, {"date": "2024-08-02", "close": 0.025, "volume": 88626.0}, {"date": "2024-08-05", "close": 0.025, "volume": 38889.0}, {"date": "2024-08-06", "close": 0.028, "volume": 25469.0}, {"date": "2024-08-08", "close": 0.026, "volume": 123045.0}, {"date": "2024-08-09", "close": 0.027, "volume": 18518.0}, {"date": "2024-08-12", "close": 0.028, "volume": 17750.0}, {"date": "2024-08-13", "close": 0.026, "volume": 110000.0}, {"date": "2024-08-15", "close": 0.026, "volume": 22681.0}, {"date": "2024-08-16", "close": 0.03, "volume": 24616.0}, {"date": "2024-08-19", "close": 0.03, "volume": 349999.0}, {"date": "2024-08-20", "close": 0.03, "volume": 34813.0}, {"date": "2024-08-21", "close": 0.029, "volume": 7672.0}, {"date": "2024-08-22", "close": 0.03, "volume": 27413.0}, {"date": "2024-08-23", "close": 0.027, "volume": 8000.0}, {"date": "2024-08-26", "close": 0.027, "volume": 1600.0}, {"date": "2024-08-27", "close": 0.027, "volume": 199632.0}, {"date": "2024-08-28", "close": 0.029, "volume": 690307.0}, {"date": "2024-08-29", "close": 0.027, "volume": 184450.0}, {"date": "2024-08-30", "close": 0.029, "volume": 26334.0}, {"date": "2024-09-02", "close": 0.026, "volume": 133000.0}, {"date": "2024-09-03", "close": 0.028, "volume": 85962.0}, {"date": "2024-09-04", "close": 0.0245, "volume": 1020349.0}, {"date": "2024-09-05", "close": 0.024, "volume": 132025.0}, {"date": "2024-09-09", "close": 0.022, "volume": 21154.0}, {"date": "2024-09-10", "close": 0.022, "volume": 106736.0}, {"date": "2024-09-11", "close": 0.024, "volume": 40334.0}, {"date": "2024-09-13", "close": 0.024, "volume": 80964.0}, {"date": "2024-09-16", "close": 0.024, "volume": 100000.0}, {"date": "2024-09-17", "close": 0.025, "volume": 6000.0}, {"date": "2024-09-18", "close": 0.025, "volume": 390000.0}, {"date": "2024-09-19", "close": 0.025, "volume": 183854.0}, {"date": "2024-09-23", "close": 0.023, "volume": 43075.0}, {"date": "2024-09-25", "close": 0.023, "volume": 25000.0}, {"date": "2024-09-26", "close": 0.023, "volume": 18206.0}, {"date": "2024-09-27", "close": 0.025, "volume": 109928.0}, {"date": "2024-09-30", "close": 0.026, "volume": 56208.0}, {"date": "2024-10-01", "close": 0.026, "volume": 142927.0}, {"date": "2024-10-02", "close": 0.026, "volume": 472000.0}, {"date": "2024-10-03", "close": 0.027, "volume": 149419.0}, {"date": "2024-10-04", "close": 0.026, "volume": 630205.0}, {"date": "2024-10-07", "close": 0.026, "volume": 76.0}, {"date": "2024-10-08", "close": 0.024, "volume": 450417.0}, {"date": "2024-10-09", "close": 0.024, "volume": 178996.0}, {"date": "2024-10-10", "close": 0.023, "volume": 828857.0}, {"date": "2024-10-11", "close": 0.023, "volume": 48332.0}, {"date": "2024-10-14", "close": 0.021, "volume": 609791.0}, {"date": "2024-10-15", "close": 0.022, "volume": 327369.0}, {"date": "2024-10-16", "close": 0.022, "volume": 1298076.0}, {"date": "2024-10-17", "close": 0.028, "volume": 483986.0}, {"date": "2024-10-18", "close": 0.027, "volume": 870649.0}, {"date": "2024-10-21", "close": 0.028, "volume": 698965.0}, {"date": "2024-10-22", "close": 0.026, "volume": 300000.0}, {"date": "2024-10-23", "close": 0.025, "volume": 2006.0}, {"date": "2024-10-24", "close": 0.031, "volume": 1715241.0}, {"date": "2024-10-25", "close": 0.035, "volume": 1666523.0}, {"date": "2024-10-28", "close": 0.028, "volume": 1471044.0}, {"date": "2024-10-29", "close": 0.028, "volume": 47384.0}, {"date": "2024-10-30", "close": 0.0265, "volume": 228184.0}, {"date": "2024-10-31", "close": 0.026, "volume": 40000.0}, {"date": "2024-11-01", "close": 0.025, "volume": 759478.0}, {"date": "2024-11-04", "close": 0.025, "volume": 272947.0}, {"date": "2024-11-05", "close": 0.0235, "volume": 218178.0}, {"date": "2024-11-08", "close": 0.025, "volume": 580173.0}, {"date": "2024-11-11", "close": 0.024, "volume": 471475.0}, {"date": "2024-11-12", "close": 0.023, "volume": 108695.0}, {"date": "2024-11-13", "close": 0.023, "volume": 133695.0}, {"date": "2024-11-14", "close": 0.022, "volume": 8797798.0}, {"date": "2024-11-15", "close": 0.025, "volume": 379940.0}, {"date": "2024-11-18", "close": 0.03, "volume": 251952.0}, {"date": "2024-11-19", "close": 0.029, "volume": 314015.0}, {"date": "2024-11-20", "close": 0.03, "volume": 619033.0}, {"date": "2024-11-21", "close": 0.03, "volume": 590784.0}, {"date": "2024-11-22", "close": 0.032, "volume": 358564.0}, {"date": "2024-11-25", "close": 0.034, "volume": 300954.0}, {"date": "2024-11-26", "close": 0.034, "volume": 87611.0}, {"date": "2024-11-27", "close": 0.032, "volume": 77783.0}, {"date": "2024-11-28", "close": 0.033, "volume": 537160.0}, {"date": "2024-11-29", "close": 0.032, "volume": 100555.0}, {"date": "2024-12-02", "close": 0.031, "volume": 210965.0}, {"date": "2024-12-03", "close": 0.033, "volume": 279500.0}, {"date": "2024-12-04", "close": 0.034, "volume": 68822.0}, {"date": "2024-12-05", "close": 0.031, "volume": 493060.0}, {"date": "2024-12-06", "close": 0.031, "volume": 727.0}, {"date": "2024-12-09", "close": 0.032, "volume": 81530.0}, {"date": "2024-12-11", "close": 0.032, "volume": 407238.0}, {"date": "2024-12-12", "close": 0.032, "volume": 149172.0}, {"date": "2024-12-13", "close": 0.032, "volume": 220151.0}, {"date": "2024-12-16", "close": 0.032, "volume": 25737.0}, {"date": "2024-12-17", "close": 0.032, "volume": 23865.0}, {"date": "2024-12-18", "close": 0.032, "volume": 25075.0}, {"date": "2024-12-20", "close": 0.033, "volume": 73522.0}, {"date": "2024-12-23", "close": 0.031, "volume": 822553.0}, {"date": "2024-12-27", "close": 0.032, "volume": 325670.0}, {"date": "2024-12-30", "close": 0.034, "volume": 100000.0}, {"date": "2024-12-31", "close": 0.034, "volume": 12592.0}, {"date": "2025-01-02", "close": 0.032, "volume": 71497.0}, {"date": "2025-01-03", "close": 0.033, "volume": 166362.0}, {"date": "2025-01-06", "close": 0.0335, "volume": 347971.0}, {"date": "2025-01-07", "close": 0.032, "volume": 6097.0}, {"date": "2025-01-08", "close": 0.032, "volume": 1193304.0}, {"date": "2025-01-09", "close": 0.031, "volume": 160903.0}, {"date": "2025-01-10", "close": 0.033, "volume": 498498.0}, {"date": "2025-01-13", "close": 0.034, "volume": 1323963.0}, {"date": "2025-01-14", "close": 0.034, "volume": 331831.0}, {"date": "2025-01-15", "close": 0.034, "volume": 1141490.0}, {"date": "2025-01-16", "close": 0.033, "volume": 617871.0}, {"date": "2025-01-17", "close": 0.033, "volume": 404110.0}, {"date": "2025-01-20", "close": 0.032, "volume": 300615.0}, {"date": "2025-01-21", "close": 0.031, "volume": 686281.0}, {"date": "2025-01-23", "close": 0.031, "volume": 250000.0}, {"date": "2025-01-28", "close": 0.031, "volume": 874839.0}, {"date": "2025-01-29", "close": 0.031, "volume": 3000.0}, {"date": "2025-01-30", "close": 0.031, "volume": 38500.0}, {"date": "2025-01-31", "close": 0.034, "volume": 347632.0}, {"date": "2025-02-03", "close": 0.037, "volume": 791432.0}, {"date": "2025-02-04", "close": 0.042, "volume": 2015435.0}, {"date": "2025-02-05", "close": 0.042, "volume": 1229949.0}, {"date": "2025-02-06", "close": 0.041, "volume": 297748.0}, {"date": "2025-02-07", "close": 0.041, "volume": 320430.0}, {"date": "2025-02-10", "close": 0.042, "volume": 260372.0}, {"date": "2025-02-11", "close": 0.044, "volume": 1178674.0}, {"date": "2025-02-12", "close": 0.043, "volume": 63806.0}, {"date": "2025-02-13", "close": 0.044, "volume": 151069.0}, {"date": "2025-02-14", "close": 0.043, "volume": 96945.0}, {"date": "2025-02-17", "close": 0.055, "volume": 1910091.0}, {"date": "2025-02-18", "close": 0.065, "volume": 1232415.0}, {"date": "2025-02-19", "close": 0.065, "volume": 656871.0}, {"date": "2025-02-20", "close": 0.057, "volume": 717908.0}, {"date": "2025-02-21", "close": 0.052, "volume": 310308.0}, {"date": "2025-02-24", "close": 0.056, "volume": 490084.0}, {"date": "2025-02-25", "close": 0.063, "volume": 310160.0}, {"date": "2025-02-26", "close": 0.071, "volume": 924399.0}, {"date": "2025-02-27", "close": 0.082, "volume": 837723.0}, {"date": "2025-02-28", "close": 0.082, "volume": 848505.0}, {"date": "2025-03-03", "close": 0.076, "volume": 948533.0}, {"date": "2025-03-04", "close": 0.072, "volume": 123954.0}, {"date": "2025-03-05", "close": 0.07, "volume": 456429.0}, {"date": "2025-03-06", "close": 0.067, "volume": 718865.0}, {"date": "2025-03-07", "close": 0.067, "volume": 83300.0}, {"date": "2025-03-10", "close": 0.066, "volume": 254439.0}, {"date": "2025-03-11", "close": 0.062, "volume": 413837.0}, {"date": "2025-03-12", "close": 0.066, "volume": 580027.0}, {"date": "2025-03-13", "close": 0.063, "volume": 49042.0}, {"date": "2025-03-14", "close": 0.063, "volume": 71161.0}, {"date": "2025-03-17", "close": 0.061, "volume": 127016.0}, {"date": "2025-03-19", "close": 0.059, "volume": 170384.0}, {"date": "2025-03-24", "close": 0.061, "volume": 561800.0}, {"date": "2025-03-25", "close": 0.053, "volume": 914873.0}, {"date": "2025-03-26", "close": 0.052, "volume": 245779.0}, {"date": "2025-03-27", "close": 0.054, "volume": 184240.0}, {"date": "2025-03-28", "close": 0.05, "volume": 180444.0}, {"date": "2025-03-31", "close": 0.051, "volume": 12763.0}, {"date": "2025-04-01", "close": 0.053, "volume": 37318.0}, {"date": "2025-04-02", "close": 0.05, "volume": 548191.0}, {"date": "2025-04-03", "close": 0.05, "volume": 261046.0}, {"date": "2025-04-04", "close": 0.046, "volume": 414875.0}, {"date": "2025-04-07", "close": 0.046, "volume": 117381.0}, {"date": "2025-04-08", "close": 0.049, "volume": 332853.0}, {"date": "2025-04-09", "close": 0.046, "volume": 162508.0}, {"date": "2025-04-10", "close": 0.048, "volume": 321577.0}, {"date": "2025-04-11", "close": 0.048, "volume": 231754.0}, {"date": "2025-04-14", "close": 0.049, "volume": 478209.0}, {"date": "2025-04-15", "close": 0.051, "volume": 16374.0}, {"date": "2025-04-16", "close": 0.049, "volume": 38544.0}, {"date": "2025-04-17", "close": 0.049, "volume": 871821.0}, {"date": "2025-04-22", "close": 0.043, "volume": 333146.0}, {"date": "2025-04-23", "close": 0.045, "volume": 14166.0}, {"date": "2025-04-24", "close": 0.044, "volume": 358417.0}, {"date": "2025-04-28", "close": 0.046, "volume": 276127.0}, {"date": "2025-04-29", "close": 0.046, "volume": 708204.0}, {"date": "2025-04-30", "close": 0.05, "volume": 1000120.0}, {"date": "2025-05-01", "close": 0.05, "volume": 31049.0}, {"date": "2025-05-02", "close": 0.052, "volume": 562613.0}, {"date": "2025-05-05", "close": 0.044, "volume": 266081.0}, {"date": "2025-05-06", "close": 0.054, "volume": 254320.0}, {"date": "2025-05-07", "close": 0.049, "volume": 306307.0}, {"date": "2025-05-08", "close": 0.049, "volume": 354130.0}, {"date": "2025-05-09", "close": 0.052, "volume": 1710206.0}, {"date": "2025-05-12", "close": 0.049, "volume": 2483720.0}, {"date": "2025-05-13", "close": 0.046, "volume": 26347.0}, {"date": "2025-05-14", "close": 0.048, "volume": 128637.0}, {"date": "2025-05-15", "close": 0.046, "volume": 679829.0}, {"date": "2025-05-16", "close": 0.045, "volume": 885278.0}, {"date": "2025-05-19", "close": 0.044, "volume": 1674056.0}, {"date": "2025-05-20", "close": 0.043, "volume": 710406.0}, {"date": "2025-05-21", "close": 0.049, "volume": 362428.0}, {"date": "2025-05-22", "close": 0.043, "volume": 50330.0}, {"date": "2025-05-23", "close": 0.04, "volume": 2243527.0}, {"date": "2025-05-26", "close": 0.04, "volume": 502860.0}, {"date": "2025-05-27", "close": 0.041, "volume": 1281544.0}, {"date": "2025-05-28", "close": 0.041, "volume": 284713.0}, {"date": "2025-05-29", "close": 0.038, "volume": 84596.0}, {"date": "2025-05-30", "close": 0.042, "volume": 24985.0}, {"date": "2025-06-02", "close": 0.041, "volume": 646934.0}, {"date": "2025-06-03", "close": 0.041, "volume": 976519.0}, {"date": "2025-06-04", "close": 0.042, "volume": 434341.0}, {"date": "2025-06-05", "close": 0.04, "volume": 127477.0}, {"date": "2025-06-06", "close": 0.042, "volume": 8999.0}, {"date": "2025-06-10", "close": 0.04, "volume": 109803.0}, {"date": "2025-06-11", "close": 0.04, "volume": 138706.0}, {"date": "2025-06-12", "close": 0.039, "volume": 277138.0}, {"date": "2025-06-13", "close": 0.041, "volume": 84258.0}, {"date": "2025-06-16", "close": 0.038, "volume": 127286.0}, {"date": "2025-06-17", "close": 0.04, "volume": 368688.0}, {"date": "2025-06-18", "close": 0.04, "volume": 15500.0}, {"date": "2025-06-19", "close": 0.038, "volume": 15789.0}, {"date": "2025-06-20", "close": 0.038, "volume": 898717.0}, {"date": "2025-06-23", "close": 0.037, "volume": 746359.0}, {"date": "2025-06-24", "close": 0.032, "volume": 239406.0}, {"date": "2025-06-25", "close": 0.032, "volume": 3361.0}, {"date": "2025-06-26", "close": 0.034, "volume": 368441.0}, {"date": "2025-06-27", "close": 0.032, "volume": 344089.0}, {"date": "2025-06-30", "close": 0.034, "volume": 1271538.0}, {"date": "2025-07-01", "close": 0.033, "volume": 52150.0}, {"date": "2025-07-02", "close": 0.028, "volume": 1298357.0}, {"date": "2025-07-03", "close": 0.028, "volume": 351417.0}, {"date": "2025-07-04", "close": 0.034, "volume": 815888.0}, {"date": "2025-07-07", "close": 0.033, "volume": 184589.0}, {"date": "2025-07-08", "close": 0.033, "volume": 318535.0}, {"date": "2025-07-09", "close": 0.036, "volume": 275149.0}, {"date": "2025-07-11", "close": 0.037, "volume": 73117.0}, {"date": "2025-07-14", "close": 0.044, "volume": 325592.0}, {"date": "2025-07-15", "close": 0.042, "volume": 175095.0}, {"date": "2025-07-16", "close": 0.042, "volume": 398258.0}, {"date": "2025-07-17", "close": 0.044, "volume": 67342.0}, {"date": "2025-07-18", "close": 0.043, "volume": 2259.0}, {"date": "2025-07-21", "close": 0.042, "volume": 173078.0}, {"date": "2025-07-22", "close": 0.046, "volume": 118452.0}, {"date": "2025-07-23", "close": 0.04, "volume": 297064.0}, {"date": "2025-07-24", "close": 0.043, "volume": 20000.0}, {"date": "2025-07-25", "close": 0.044, "volume": 17334.0}, {"date": "2025-07-29", "close": 0.051, "volume": 371924.0}, {"date": "2025-07-30", "close": 0.055, "volume": 490366.0}, {"date": "2025-07-31", "close": 0.054, "volume": 160343.0}, {"date": "2025-08-01", "close": 0.051, "volume": 149778.0}, {"date": "2025-08-04", "close": 0.049, "volume": 285906.0}, {"date": "2025-08-05", "close": 0.047, "volume": 229513.0}, {"date": "2025-08-06", "close": 0.047, "volume": 218601.0}, {"date": "2025-08-07", "close": 0.046, "volume": 110000.0}, {"date": "2025-08-08", "close": 0.046, "volume": 247309.0}, {"date": "2025-08-11", "close": 0.045, "volume": 402099.0}, {"date": "2025-08-12", "close": 0.048, "volume": 593451.0}, {"date": "2025-08-13", "close": 0.047, "volume": 160422.0}, {"date": "2025-08-14", "close": 0.045, "volume": 415266.0}, {"date": "2025-08-15", "close": 0.05, "volume": 1192344.0}, {"date": "2025-08-18", "close": 0.057, "volume": 413123.0}, {"date": "2025-08-19", "close": 0.053, "volume": 274042.0}, {"date": "2025-08-20", "close": 0.058, "volume": 264462.0}, {"date": "2025-08-21", "close": 0.057, "volume": 392605.0}, {"date": "2025-08-22", "close": 0.059, "volume": 175652.0}, {"date": "2025-08-25", "close": 0.06, "volume": 414054.0}, {"date": "2025-08-26", "close": 0.059, "volume": 637916.0}, {"date": "2025-08-27", "close": 0.064, "volume": 1522902.0}, {"date": "2025-08-28", "close": 0.063, "volume": 357305.0}, {"date": "2025-08-29", "close": 0.066, "volume": 152983.0}, {"date": "2025-09-01", "close": 0.062, "volume": 930026.0}, {"date": "2025-09-02", "close": 0.064, "volume": 130131.0}, {"date": "2025-09-03", "close": 0.066, "volume": 392319.0}, {"date": "2025-09-04", "close": 0.061, "volume": 352051.0}, {"date": "2025-09-05", "close": 0.061, "volume": 260175.0}, {"date": "2025-09-08", "close": 0.06, "volume": 137187.0}, {"date": "2025-09-09", "close": 0.06, "volume": 8400.0}, {"date": "2025-09-10", "close": 0.055, "volume": 106217.0}, {"date": "2025-09-11", "close": 0.06, "volume": 79850.0}, {"date": "2025-09-12", "close": 0.051, "volume": 298047.0}, {"date": "2025-09-15", "close": 0.052, "volume": 130071.0}, {"date": "2025-09-16", "close": 0.056, "volume": 125459.0}, {"date": "2025-09-17", "close": 0.053, "volume": 517196.0}, {"date": "2025-09-18", "close": 0.052, "volume": 578622.0}, {"date": "2025-09-19", "close": 0.053, "volume": 153124.0}, {"date": "2025-09-22", "close": 0.05, "volume": 576224.0}, {"date": "2025-09-23", "close": 0.05, "volume": 230778.0}, {"date": "2025-09-24", "close": 0.052, "volume": 296620.0}, {"date": "2025-09-25", "close": 0.052, "volume": 184996.0}, {"date": "2025-09-26", "close": 0.054, "volume": 265945.0}, {"date": "2025-09-29", "close": 0.052, "volume": 58929.0}, {"date": "2025-09-30", "close": 0.058, "volume": 120491.0}, {"date": "2025-10-01", "close": 0.054, "volume": 125495.0}, {"date": "2025-10-02", "close": 0.055, "volume": 365721.0}, {"date": "2025-10-03", "close": 0.053, "volume": 276617.0}, {"date": "2025-10-06", "close": 0.054, "volume": 342525.0}, {"date": "2025-10-07", "close": 0.054, "volume": 1102517.0}, {"date": "2025-10-08", "close": 0.057, "volume": 259827.0}, {"date": "2025-10-09", "close": 0.055, "volume": 532106.0}, {"date": "2025-10-10", "close": 0.057, "volume": 223788.0}, {"date": "2025-10-13", "close": 0.056, "volume": 612612.0}, {"date": "2025-10-14", "close": 0.054, "volume": 411520.0}, {"date": "2025-10-15", "close": 0.056, "volume": 253284.0}, {"date": "2025-10-16", "close": 0.053, "volume": 123859.0}, {"date": "2025-10-17", "close": 0.054, "volume": 877980.0}, {"date": "2025-10-20", "close": 0.053, "volume": 61791.0}, {"date": "2025-10-21", "close": 0.051, "volume": 414086.0}, {"date": "2025-10-22", "close": 0.0505, "volume": 525199.0}, {"date": "2025-10-23", "close": 0.051, "volume": 166876.0}, {"date": "2025-10-24", "close": 0.051, "volume": 207608.0}, {"date": "2025-10-27", "close": 0.055, "volume": 341305.0}, {"date": "2025-10-28", "close": 0.052, "volume": 201171.0}, {"date": "2025-10-29", "close": 0.051, "volume": 152325.0}, {"date": "2025-10-30", "close": 0.051, "volume": 74935.0}, {"date": "2025-10-31", "close": 0.055, "volume": 5016.0}, {"date": "2025-11-06", "close": 0.045, "volume": 242504.0}, {"date": "2025-11-07", "close": 0.045, "volume": 223388.0}, {"date": "2025-11-10", "close": 0.045, "volume": 71896.0}, {"date": "2025-11-11", "close": 0.049, "volume": 175551.0}, {"date": "2025-11-12", "close": 0.0445, "volume": 235766.0}, {"date": "2025-11-13", "close": 0.042, "volume": 269217.0}, {"date": "2025-11-14", "close": 0.044, "volume": 717350.0}, {"date": "2025-11-17", "close": 0.043, "volume": 324551.0}, {"date": "2025-11-18", "close": 0.041, "volume": 130832.0}, {"date": "2025-11-19", "close": 0.04, "volume": 117052.0}, {"date": "2025-11-20", "close": 0.042, "volume": 127486.0}, {"date": "2025-11-21", "close": 0.041, "volume": 155507.0}, {"date": "2025-11-24", "close": 0.042, "volume": 725644.0}, {"date": "2025-11-25", "close": 0.043, "volume": 484299.0}, {"date": "2025-11-26", "close": 0.041, "volume": 778074.0}, {"date": "2025-11-27", "close": 0.041, "volume": 53522.0}, {"date": "2025-11-28", "close": 0.042, "volume": 110039.0}, {"date": "2025-12-01", "close": 0.043, "volume": 146366.0}, {"date": "2025-12-02", "close": 0.043, "volume": 83951.0}, {"date": "2025-12-03", "close": 0.042, "volume": 758572.0}, {"date": "2025-12-04", "close": 0.042, "volume": 126393.0}, {"date": "2025-12-05", "close": 0.0425, "volume": 20057.0}, {"date": "2025-12-08", "close": 0.042, "volume": 444363.0}, {"date": "2025-12-09", "close": 0.041, "volume": 134175.0}, {"date": "2025-12-10", "close": 0.043, "volume": 1283069.0}, {"date": "2025-12-12", "close": 0.044, "volume": 95605.0}, {"date": "2025-12-15", "close": 0.044, "volume": 241455.0}, {"date": "2025-12-16", "close": 0.043, "volume": 698773.0}, {"date": "2025-12-17", "close": 0.041, "volume": 212616.0}, {"date": "2025-12-18", "close": 0.038, "volume": 188096.0}, {"date": "2025-12-19", "close": 0.038, "volume": 80000.0}, {"date": "2025-12-22", "close": 0.04, "volume": 279797.0}, {"date": "2025-12-23", "close": 0.038, "volume": 80291.0}, {"date": "2025-12-24", "close": 0.039, "volume": 458735.0}, {"date": "2025-12-29", "close": 0.039, "volume": 90895.0}, {"date": "2025-12-30", "close": 0.038, "volume": 3645.0}, {"date": "2026-01-02", "close": 0.041, "volume": 13363.0}, {"date": "2026-01-05", "close": 0.04, "volume": 201482.0}, {"date": "2026-01-06", "close": 0.04, "volume": 259879.0}, {"date": "2026-01-07", "close": 0.041, "volume": 452496.0}, {"date": "2026-01-08", "close": 0.042, "volume": 209140.0}, {"date": "2026-01-09", "close": 0.041, "volume": 7162.0}, {"date": "2026-01-12", "close": 0.041, "volume": 188962.0}, {"date": "2026-01-13", "close": 0.041, "volume": 21932.0}, {"date": "2026-01-14", "close": 0.042, "volume": 177352.0}, {"date": "2026-01-15", "close": 0.043, "volume": 20401.0}, {"date": "2026-01-16", "close": 0.04, "volume": 522503.0}, {"date": "2026-01-19", "close": 0.042, "volume": 429540.0}, {"date": "2026-01-20", "close": 0.04, "volume": 288230.0}, {"date": "2026-01-21", "close": 0.039, "volume": 573328.0}, {"date": "2026-01-22", "close": 0.0415, "volume": 179000.0}, {"date": "2026-01-23", "close": 0.04, "volume": 42380.0}, {"date": "2026-01-27", "close": 0.039, "volume": 1009221.0}, {"date": "2026-01-28", "close": 0.039, "volume": 356609.0}, {"date": "2026-01-29", "close": 0.04, "volume": 301565.0}, {"date": "2026-01-30", "close": 0.038, "volume": 128761.0}, {"date": "2026-02-02", "close": 0.04, "volume": 279599.0}, {"date": "2026-02-03", "close": 0.04, "volume": 72579.0}, {"date": "2026-02-04", "close": 0.037, "volume": 262544.0}, {"date": "2026-02-05", "close": 0.037, "volume": 88313.0}, {"date": "2026-02-06", "close": 0.037, "volume": 301480.0}, {"date": "2026-02-09", "close": 0.037, "volume": 143891.0}, {"date": "2026-02-10", "close": 0.04, "volume": 380000.0}, {"date": "2026-02-11", "close": 0.039, "volume": 217982.0}, {"date": "2026-02-12", "close": 0.04, "volume": 763876.0}, {"date": "2026-02-13", "close": 0.039, "volume": 200000.0}, {"date": "2026-02-16", "close": 0.039, "volume": 49604.0}, {"date": "2026-02-17", "close": 0.038, "volume": 995071.0}, {"date": "2026-02-18", "close": 0.037, "volume": 229479.0}, {"date": "2026-02-19", "close": 0.037, "volume": 722603.0}, {"date": "2026-02-20", "close": 0.033, "volume": 694411.0}, {"date": "2026-02-23", "close": 0.04, "volume": 842323.0}, {"date": "2026-02-24", "close": 0.035, "volume": 727269.0}, {"date": "2026-02-25", "close": 0.035, "volume": 176641.0}, {"date": "2026-02-26", "close": 0.036, "volume": 12500.0}, {"date": "2026-02-27", "close": 0.036, "volume": 37525.0}, {"date": "2026-03-02", "close": 0.036, "volume": 40538.0}, {"date": "2026-03-03", "close": 0.036, "volume": 59051.0}, {"date": "2026-03-05", "close": 0.036, "volume": 106796.0}, {"date": "2026-03-06", "close": 0.033, "volume": 31970.0}, {"date": "2026-03-09", "close": 0.032, "volume": 613025.0}, {"date": "2026-03-10", "close": 0.035, "volume": 609487.0}, {"date": "2026-03-11", "close": 0.032, "volume": 30303.0}, {"date": "2026-03-12", "close": 0.032, "volume": 24590.0}, {"date": "2026-03-13", "close": 0.035, "volume": 79699.0}, {"date": "2026-03-16", "close": 0.033, "volume": 41935.0}, {"date": "2026-03-17", "close": 0.034, "volume": 866.0}, {"date": "2026-03-18", "close": 0.033, "volume": 27033.0}, {"date": "2026-03-19", "close": 0.034, "volume": 130131.0}, {"date": "2026-03-20", "close": 0.033, "volume": 36109.0}, {"date": "2026-03-23", "close": 0.032, "volume": 140107.0}, {"date": "2026-03-24", "close": 0.034, "volume": 678832.0}, {"date": "2026-03-25", "close": 0.035, "volume": 687691.0}, {"date": "2026-03-26", "close": 0.038, "volume": 403554.0}, {"date": "2026-03-27", "close": 0.038, "volume": 1658226.0}, {"date": "2026-03-30", "close": 0.034, "volume": 107105.0}, {"date": "2026-03-31", "close": 0.037, "volume": 119385.0}, {"date": "2026-04-01", "close": 0.035, "volume": 346844.0}, {"date": "2026-04-02", "close": 0.036, "volume": 53341.0}, {"date": "2026-04-07", "close": 0.037, "volume": 433619.0}, {"date": "2026-04-08", "close": 0.035, "volume": 662916.0}, {"date": "2026-04-09", "close": 0.037, "volume": 368894.0}, {"date": "2026-04-10", "close": 0.037, "volume": 260268.0}, {"date": "2026-04-13", "close": 0.035, "volume": 296275.0}, {"date": "2026-04-14", "close": 0.034, "volume": 171776.0}, {"date": "2026-04-15", "close": 0.035, "volume": 371290.0}, {"date": "2026-04-16", "close": 0.035, "volume": 222087.0}, {"date": "2026-04-17", "close": 0.036, "volume": 226064.0}, {"date": "2026-04-20", "close": 0.035, "volume": 465028.0}, {"date": "2026-04-21", "close": 0.034, "volume": 303141.0}, {"date": "2026-04-22", "close": 0.035, "volume": 599333.0}, {"date": "2026-04-23", "close": 0.034, "volume": 175692.0}, {"date": "2026-04-27", "close": 0.039, "volume": 618071.0}, {"date": "2026-04-28", "close": 0.038, "volume": 362203.0}, {"date": "2026-04-29", "close": 0.038, "volume": 108000.0}, {"date": "2026-04-30", "close": 0.039, "volume": 17379.0}, {"date": "2026-05-01", "close": 0.036, "volume": 375048.0}, {"date": "2026-05-04", "close": 0.036, "volume": 94133.0}, {"date": "2026-05-05", "close": 0.034, "volume": 431636.0}, {"date": "2026-05-06", "close": 0.036, "volume": 58352.0}, {"date": "2026-05-07", "close": 0.034, "volume": 25900.0}, {"date": "2026-05-08", "close": 0.035, "volume": 52004.0}, {"date": "2026-05-11", "close": 0.035, "volume": 375058.0}, {"date": "2026-05-12", "close": 0.035, "volume": 443403.0}, {"date": "2026-05-14", "close": 0.037, "volume": 512821.0}, {"date": "2026-05-15", "close": 0.041, "volume": 1296702.0}, {"date": "2026-05-18", "close": 0.038, "volume": 624764.0}, {"date": "2026-05-19", "close": 0.036, "volume": 25000.0}, {"date": "2026-05-20", "close": 0.036, "volume": 99999.0}, {"date": "2026-05-21", "close": 0.035, "volume": 238701.0}, {"date": "2026-05-22", "close": 0.036, "volume": 142475.0}, {"date": "2026-05-25", "close": 0.036, "volume": 88354.0}, {"date": "2026-05-26", "close": 0.036, "volume": 25000.0}, {"date": "2026-05-27", "close": 0.034, "volume": 713286.0}, {"date": "2026-05-28", "close": 0.035, "volume": 2043071.0}, {"date": "2026-05-29", "close": 0.036, "volume": 705500.0}, {"date": "2026-06-01", "close": 0.035, "volume": 398003.0}, {"date": "2026-06-02", "close": 0.036, "volume": 1099857.0}, {"date": "2026-06-03", "close": 0.04, "volume": 387836.0}, {"date": "2026-06-04", "close": 0.037, "volume": 557225.0}, {"date": "2026-06-05", "close": 0.033, "volume": 699078.0}, {"date": "2026-06-09", "close": 0.033, "volume": 470753.0}, {"date": "2026-06-10", "close": 0.033, "volume": 430727.0}, {"date": "2026-06-11", "close": 0.033, "volume": 397836.0}, {"date": "2026-06-15", "close": 0.041, "volume": 2341547.0}, {"date": "2026-06-16", "close": 0.039, "volume": 1653513.0}, {"date": "2026-06-17", "close": 0.039, "volume": 785738.0}, {"date": "2026-06-18", "close": 0.038, "volume": 304335.0}, {"date": "2026-06-19", "close": 0.038, "volume": 131023.0}, {"date": "2026-06-22", "close": 0.039, "volume": 490820.0}, {"date": "2026-06-23", "close": 0.035, "volume": 1596965.0}, {"date": "2026-06-24", "close": 0.038, "volume": 681935.0}, {"date": "2026-06-25", "close": 0.04, "volume": 755190.0}, {"date": "2026-06-26", "close": 0.04, "volume": 241226.0}, {"date": "2026-06-29", "close": 0.037, "volume": 779534.0}, {"date": "2026-06-30", "close": 0.035, "volume": 211779.0}, {"date": "2026-07-01", "close": 0.039, "volume": 458934.0}, {"date": "2026-07-02", "close": 0.038, "volume": 173657.0}, {"date": "2026-07-06", "close": 0.038, "volume": 290390.0}, {"date": "2026-07-07", "close": 0.037, "volume": 75000.0}, {"date": "2026-07-08", "close": 0.039, "volume": 145184.0}, {"date": "2026-07-09", "close": 0.04, "volume": 381718.0}, {"date": "2026-07-10", "close": 0.045, "volume": 2412345.0}, {"date": "2026-07-13", "close": 0.045, "volume": 976185.0}, {"date": "2026-07-14", "close": 0.044, "volume": 1404578.0}, {"date": "2026-07-15", "close": 0.041, "volume": 747372.0}, {"date": "2026-07-16", "close": 0.043, "volume": 115225.0}, {"date": "2026-07-17", "close": 0.041, "volume": 95275.0}, {"date": "2026-07-20", "close": 0.041, "volume": 41305.0}, {"date": "2026-07-21", "close": 0.039, "volume": 270213.0}, {"date": "2026-07-23", "close": 0.038, "volume": 719417.0}, {"date": "2026-07-28", "close": 0.038, "volume": 364495.0}, {"date": "2026-07-29", "close": 0.037, "volume": 193486.0}, {"date": "2026-07-30", "close": 0.034, "volume": 998386.0}, {"date": "2026-07-31", "close": 0.028, "volume": 10143077.0}, {"date": "2026-08-03", "close": 0.029, "volume": 362703.0}, {"date": "2026-08-04", "close": 0.028, "volume": 1665204.0}, {"date": "2026-08-05", "close": 0.026, "volume": 655356.0}, {"date": "2026-08-06", "close": 0.027, "volume": 2670919.0}, {"date": "2026-08-07", "close": 0.025, "volume": 5245888.0}, {"date": "2026-08-10", "close": 0.024, "volume": 1112776.0}, {"date": "2026-08-11", "close": 0.022, "volume": 2484163.0}, {"date": "2026-08-12", "close": 0.022, "volume": 2281804.0}, {"date": "2026-08-13", "close": 0.025, "volume": 3231426.0}, {"date": "2026-08-14", "close": 0.0255, "volume": 1008900.0}, {"date": "2026-08-17", "close": 0.025, "volume": 469724.0}, {"date": "2026-08-18", "close": 0.0235, "volume": 365609.0}, {"date": "2026-08-19", "close": 0.023, "volume": 2645337.0}, {"date": "2026-08-20", "close": 0.022, "volume": 683917.0}, {"date": "2026-08-21", "close": 0.025, "volume": 325225.0}, {"date": "2026-08-24", "close": 0.026, "volume": 1963894.0}, {"date": "2026-08-25", "close": 0.027, "volume": 776865.0}, {"date": "2026-08-26", "close": 0.027, "volume": 403441.0}, {"date": "2026-08-27", "close": 0.025, "volume": 391301.0}, {"date": "2026-08-28", "close": 0.024, "volume": 790916.0}, {"date": "2026-08-31", "close": 0.025, "volume": 28293.0}, {"date": "2026-09-01", "close": 0.027, "volume": 465362.0}, {"date": "2026-09-02", "close": 0.032, "volume": 1791637.0}, {"date": "2026-09-03", "close": 0.031, "volume": 146798.0}, {"date": "2026-09-04", "close": 0.03, "volume": 560757.0}, {"date": "2026-09-07", "close": 0.026, "volume": 581259.0}, {"date": "2026-09-09", "close": 0.026, "volume": 1457166.0}, {"date": "2026-09-10", "close": 0.026, "volume": 224692.0}, {"date": "2026-09-11", "close": 0.024, "volume": 849724.0}, {"date": "2026-09-14", "close": 0.024, "volume": 1636.0}, {"date": "2026-09-15", "close": 0.024, "volume": 989751.0}, {"date": "2026-09-16", "close": 0.027, "volume": 436989.0}, {"date": "2026-09-17", "close": 0.025, "volume": 1313611.0}, {"date": "2026-09-18", "close": 0.026, "volume": 617880.0}], "refreshing": true}