{"ticker": "IAM", "overview": {"name": "Income Asset Management Group Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IAM", "has_prices": true, "as_of": "2026-09-16", "last": 0.016, "prev_close": 0.016, "change": 0.0, "change_pct": 0.0, "session_volume": 19805.0, "vwap_5": 0.016662293293119843, "vwap_20": 0.016701769754543887, "vwap_60": 0.018555303612094665, "vwap_250": 0.02886440195125108, "high_52w": 0.038, "low_52w": 0.014, "avg_volume_20": 397484.5, "sessions": 400, "market_cap": {"value": 14893933.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143087", "src": "ASX", "ticker": "IAM", "cik": "", "company": "Income Asset Management Group Limited", "company_raw": "Income Asset Management Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IAM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143087", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57100}, {"id": "ASXSH-03139028", "src": "ASX", "ticker": "IAM", "cik": "", "company": "Income Asset Management Group Limited", "company_raw": "Income Asset Management Group Limited", "who": "DMX Asset Management Limited", "who_key": "DMX Asset Management Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "DMX Asset Management Limited is no longer a substantial holder of IAM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03139028", "trade_date": "", "timestamp": "2026-09-23", "mins": 58540}, {"id": "ASX-03130548", "src": "ASX", "ticker": "IAM", "cik": "", "company": "Income Asset Management Group Limited", "company_raw": "Income Asset Management Group Limited.", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "A director just moved their IAM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130548", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98860}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "DMX Asset Management Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139028-2A1698759", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Lechte", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Nantes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Adcock", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Maidment", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-29", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Nantes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-03", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Dunn", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Adcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-29", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Dunn", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-08", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Swanger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-11", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Nantes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-11", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Hackett", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-07", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Leman", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-07", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Adcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-03", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Nantes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-03", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Swanger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-03", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Hackett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-03", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Leman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-03", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Swanger", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-09", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Adcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-28", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Nantes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-11", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Hackett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-14", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brook Adcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-20", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Nantes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-20", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Hackett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-13", "source_url": "https://www.marketindex.com.au/asx/iam", "needs_ocr": 0}], "directors": [{"name": "J Lechte", "first_seen": "2025-11-13", "last_seen": "2025-11-13", "status": "current", "notices": 1}, {"name": "Adock PE", "first_seen": "2017-08-24", "last_seen": "2017-08-24", "status": "past", "notices": 1}, {"name": "Nathan Leman", "first_seen": "2018-09-12", "last_seen": "2018-09-12", "status": "past", "notices": 1}, {"name": "Brook Adcock", "first_seen": "2017-08-24", "last_seen": "2018-12-20", "status": "past", "notices": 3}, {"name": "Michael Hackett", "first_seen": "2016-08-05", "last_seen": "2019-01-14", "status": "past", "notices": 6}, {"name": "C Swanger", "first_seen": "2020-07-03", "last_seen": "2020-07-03", "status": "past", "notices": 1}, {"name": "N Leman", "first_seen": "2020-07-03", "last_seen": "2020-12-07", "status": "past", "notices": 2}, {"name": "M Hackett", "first_seen": "2018-10-04", "last_seen": "2020-12-07", "status": "past", "notices": 3}, {"name": "John Nantes", "first_seen": "2017-08-24", "last_seen": "2020-12-11", "status": "past", "notices": 7}, {"name": "Craig Swanger", "first_seen": "2019-10-09", "last_seen": "2020-12-11", "status": "past", "notices": 2}, {"name": "F Dunn", "first_seen": "2021-09-08", "last_seen": "2023-12-05", "status": "past", "notices": 2}, {"name": "S Maidment", "first_seen": "2024-04-29", "last_seen": "2024-04-29", "status": "past", "notices": 1}, {"name": "B Adcock", "first_seen": "2019-05-28", "last_seen": "2024-05-20", "status": "past", "notices": 4}, {"name": "J Nantes", "first_seen": "2020-07-03", "last_seen": "2025-11-13", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155530-2A1707106"}, {"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/2924-03151952-2A1705682"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139028-2A1698759"}, {"date": "2026-09-22", "form": "Company Administration", "title": "Change of Chief Financial Officer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138139-2A1698397"}, {"date": "2026-09-07", "form": "Asx Query", "title": "Response to Appendix 3Y Query", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132609-2A1695819"}], "performance": {"ticker": "IAM", "has_prices": true, "summary": {"n": 1, "avg": -0.125, "win_rate": 0.0, "best": -0.125, "worst": -0.125, "as_of": "2026-10-27"}, "buys": [{"who": "Rachlin Evan Lockwood", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11500000.0, "date": "2026-10-16", "score": 69.5, "ref_price": 0.016, "return": -0.125}]}, "price_series": [{"date": "1990-08-10", "close": 0.09404009, "volume": 22597.0}, {"date": "1990-08-13", "close": 0.09404009, "volume": null}, {"date": "1990-08-14", "close": 0.09404009, "volume": null}, {"date": "1990-08-15", "close": 0.09404009, "volume": null}, {"date": "1990-08-16", "close": 0.09404009, "volume": null}, {"date": "1990-08-17", "close": 0.09404009, "volume": null}, {"date": "1990-08-20", "close": 0.09404009, "volume": null}, {"date": "1990-08-21", "close": 0.09404009, "volume": null}, {"date": "1990-08-22", "close": 0.10510363, "volume": 18077.0}, {"date": "1990-08-23", "close": 0.10510363, "volume": null}, {"date": "1990-08-24", "close": 0.10510363, "volume": null}, {"date": "1990-08-27", "close": 0.10510363, "volume": null}, {"date": "1990-08-28", "close": 0.10510363, "volume": null}, {"date": "1990-08-29", "close": 0.1106354, "volume": 21693.0}, {"date": "1990-08-30", "close": 0.1106354, "volume": null}, {"date": "1990-08-31", "close": 0.12723071, "volume": 112080.0}, {"date": "1990-09-03", "close": 0.13276248, "volume": 189813.0}, {"date": "1990-09-04", "close": 0.13276248, "volume": null}, {"date": "1990-09-05", "close": 0.13276248, "volume": 4339.0}, {"date": "1990-09-06", "close": 0.13276248, "volume": 3615.0}, {"date": "1990-09-07", "close": 0.12723071, "volume": 36155.0}, {"date": "1990-09-10", "close": 0.13829425, "volume": 36155.0}, {"date": "1990-09-11", "close": 0.13829425, "volume": null}, {"date": "1990-09-12", "close": 0.1106354, "volume": 1032039.0}, {"date": "1990-09-13", "close": 0.13276248, "volume": 51521.0}, {"date": "1990-09-14", "close": 0.13276248, "volume": null}, {"date": "1990-09-17", "close": 0.13276248, "volume": null}, {"date": "1990-09-18", "close": 0.13276248, "volume": null}, {"date": "1990-09-19", "close": 0.17701664, "volume": 209698.0}, {"date": "1990-09-20", "close": 0.17701664, "volume": null}, {"date": "1990-09-21", "close": 0.1659531, "volume": 18981.0}, {"date": "1990-09-24", "close": 0.1659531, "volume": null}, {"date": "1990-09-25", "close": 0.14935779, "volume": 24404.0}, {"date": "1990-09-26", "close": 0.14935779, "volume": 3615.0}, {"date": "1990-09-27", "close": 0.14935779, "volume": null}, {"date": "1990-09-28", "close": 0.14935779, "volume": null}, {"date": "1990-10-01", "close": 0.14935779, "volume": null}, {"date": "1990-10-02", "close": 0.14935779, "volume": null}, {"date": "1990-10-03", "close": 0.14935779, "volume": null}, {"date": "1990-10-04", "close": 0.14935779, "volume": null}, {"date": "1990-10-05", "close": 0.14935779, "volume": null}, {"date": "1990-10-08", "close": 0.14935779, "volume": null}, {"date": "1990-10-09", "close": 0.14935779, "volume": null}, {"date": "1990-10-10", "close": 0.14935779, "volume": null}, {"date": "1990-10-11", "close": 0.14935779, "volume": null}, {"date": "1990-10-12", "close": 0.14935779, "volume": null}, {"date": "1990-10-15", "close": 0.14935779, "volume": null}, {"date": "1990-10-16", "close": 0.14935779, "volume": null}, {"date": "1990-10-17", "close": 0.14935779, "volume": null}, {"date": "1990-10-18", "close": 0.14935779, "volume": null}, {"date": "1990-10-19", "close": 0.14935779, "volume": null}, {"date": "1990-10-22", "close": 0.14935779, "volume": null}, {"date": "1990-10-23", "close": 0.14935779, "volume": null}, {"date": "1990-10-24", "close": 0.14935779, "volume": null}, {"date": "1990-10-25", "close": 0.14935779, "volume": null}, {"date": "1990-10-26", "close": 0.14935779, "volume": null}, {"date": "1990-10-29", "close": 0.12169894, "volume": 4881.0}, {"date": "1990-10-30", "close": 0.12169894, "volume": null}, {"date": "1990-10-31", "close": 0.12169894, "volume": null}, {"date": "1990-11-01", "close": 0.12169894, "volume": null}, {"date": "1990-11-02", "close": 0.12169894, "volume": null}, {"date": "1990-11-05", "close": 0.12169894, "volume": 10666.0}, {"date": "1990-11-06", "close": 0.09957186, "volume": 4881.0}, {"date": "1990-11-07", "close": 0.09957186, "volume": null}, {"date": "1990-11-08", "close": 0.09957186, "volume": null}, {"date": "1990-11-09", "close": 0.09957186, "volume": null}, {"date": "1990-11-12", "close": 0.12169894, "volume": 7231.0}, {"date": "1990-11-13", "close": 0.12169894, "volume": null}, {"date": "1990-11-14", "close": 0.12169894, "volume": null}, {"date": "1990-11-15", "close": 0.12169894, "volume": null}, {"date": "1990-11-16", "close": 0.12169894, "volume": null}, {"date": "1990-11-19", "close": 0.12169894, "volume": null}, {"date": "1990-11-20", "close": 0.12169894, "volume": null}, {"date": "1990-11-21", "close": 0.12169894, "volume": null}, {"date": "1990-11-22", "close": 0.12169894, "volume": null}, {"date": "1990-11-23", "close": 0.12169894, "volume": null}, {"date": "1990-11-26", "close": 0.12169894, "volume": null}, {"date": "1990-11-27", "close": 0.12169894, "volume": null}, {"date": "1990-11-28", "close": 0.12169894, "volume": null}, {"date": "1990-11-29", "close": 0.12169894, "volume": null}, {"date": "1990-11-30", "close": 0.12169894, "volume": null}, {"date": "1990-12-03", "close": 0.12169894, "volume": null}, {"date": "1990-12-04", "close": 0.12169894, "volume": null}, {"date": "1990-12-05", "close": 0.12169894, "volume": null}, {"date": "1990-12-06", "close": 0.12169894, "volume": null}, {"date": "1990-12-07", "close": 0.12169894, "volume": null}, {"date": "1990-12-10", "close": 0.12169894, "volume": null}, {"date": "1990-12-11", "close": 0.12169894, "volume": null}, {"date": "1990-12-12", "close": 0.12169894, "volume": null}, {"date": "1990-12-13", "close": 0.12169894, "volume": null}, {"date": "1990-12-14", "close": 0.12169894, "volume": null}, {"date": "1990-12-17", "close": 0.12169894, "volume": null}, {"date": "1990-12-18", "close": 0.12169894, "volume": null}, {"date": "1990-12-19", "close": 0.12169894, "volume": null}, {"date": "1990-12-20", "close": 0.12169894, "volume": null}, {"date": "1990-12-21", "close": 0.12169894, "volume": null}, {"date": "1990-12-24", "close": 0.12169894, "volume": null}, {"date": "1990-12-25", "close": 0.12169894, "volume": null}, {"date": "1990-12-26", "close": 0.12169894, "volume": null}, {"date": "1990-12-27", "close": 0.12169894, "volume": null}, {"date": "1990-12-28", "close": 0.12169894, "volume": null}, {"date": "1990-12-31", "close": 0.12169894, "volume": null}, {"date": "1991-01-01", "close": 0.12169894, "volume": null}, {"date": "1991-01-02", "close": 0.12169894, "volume": null}, {"date": "1991-01-03", "close": 0.12169894, "volume": null}, {"date": "1991-01-04", "close": 0.12169894, "volume": null}, {"date": "1991-01-07", "close": 0.12169894, "volume": null}, {"date": "1991-01-08", "close": 0.12169894, "volume": null}, {"date": "1991-01-09", "close": 0.12169894, "volume": null}, {"date": "1991-01-10", "close": 0.12169894, "volume": null}, {"date": "1991-01-11", "close": 0.12169894, "volume": null}, {"date": "1991-01-14", "close": 0.12169894, "volume": null}, {"date": "1991-01-15", "close": 0.12169894, "volume": null}, {"date": "1991-01-16", "close": 0.12169894, "volume": null}, {"date": "1991-01-17", "close": 0.12169894, "volume": null}, {"date": "1991-01-18", "close": 0.12169894, "volume": null}, {"date": "1991-01-21", "close": 0.12169894, "volume": null}, {"date": "1991-01-22", "close": 0.12169894, "volume": null}, {"date": "1991-01-23", "close": 0.12169894, "volume": null}, {"date": "1991-01-24", "close": 0.12169894, "volume": null}, {"date": "1991-01-25", "close": 0.12169894, "volume": null}, {"date": "1991-01-28", "close": 0.12169894, "volume": null}, {"date": "1991-01-29", "close": 0.12169894, "volume": null}, {"date": "1991-01-30", "close": 0.12169894, "volume": null}, {"date": "1991-01-31", "close": 0.12169894, "volume": null}, {"date": "1991-02-01", "close": 0.12169894, "volume": null}, {"date": "1991-02-04", "close": 0.12169894, "volume": null}, {"date": "1991-02-05", "close": 0.12169894, "volume": null}, {"date": "1991-02-06", "close": 0.12169894, "volume": null}, {"date": "1991-02-07", "close": 0.12169894, "volume": null}, {"date": "1991-02-08", "close": 0.12169894, "volume": null}, {"date": "1991-02-11", "close": 0.12169894, "volume": null}, {"date": "1991-02-12", "close": 0.12169894, "volume": null}, {"date": "1991-02-13", "close": 0.12169894, "volume": null}, {"date": "1991-02-14", "close": 0.12169894, "volume": null}, {"date": "1991-02-15", "close": 0.12169894, "volume": null}, {"date": "1991-02-18", "close": 0.09957186, "volume": 13558.0}, {"date": "1991-02-19", "close": 0.09957186, "volume": null}, {"date": "1991-02-20", "close": 0.09957186, "volume": null}, {"date": "1991-02-21", "close": 0.09957186, "volume": null}, {"date": "1991-02-22", "close": 0.09957186, "volume": null}, {"date": "1991-02-25", "close": 0.09957186, "volume": null}, {"date": "1991-02-26", "close": 0.09957186, "volume": null}, {"date": "1991-02-27", "close": 0.09957186, "volume": null}, {"date": "1991-02-28", "close": 0.09957186, "volume": null}, {"date": "1991-03-01", "close": 0.09957186, "volume": null}, {"date": "1991-03-04", "close": 0.09957186, "volume": null}, {"date": "1991-03-05", "close": 0.09957186, "volume": null}, {"date": "1991-03-06", "close": 0.09957186, "volume": null}, {"date": "1991-03-07", "close": 0.09957186, "volume": null}, {"date": "1991-03-08", "close": 0.09957186, "volume": null}, {"date": "1991-03-11", "close": 0.09957186, "volume": null}, {"date": "1991-03-12", "close": 0.09957186, "volume": null}, {"date": "1991-03-13", "close": 0.09957186, "volume": null}, {"date": "1991-03-14", "close": 0.09957186, "volume": null}, {"date": "1991-03-15", "close": 0.09957186, "volume": null}, {"date": "1991-03-18", "close": 0.1106354, "volume": 7412.0}, {"date": "1991-03-19", "close": 0.1106354, "volume": 36155.0}, {"date": "1991-03-20", "close": 0.1106354, "volume": null}, {"date": "1991-03-21", "close": 0.1106354, "volume": null}, {"date": "1991-03-22", "close": 0.1106354, "volume": null}, {"date": "1991-03-25", "close": 0.1106354, "volume": null}, {"date": "1991-03-26", "close": 0.1106354, "volume": null}, {"date": "1991-03-27", "close": 0.1106354, "volume": null}, {"date": "1991-03-28", "close": 0.1106354, "volume": null}, {"date": "1991-03-29", "close": 0.1106354, "volume": null}, {"date": "1991-04-01", "close": 0.1106354, "volume": null}, {"date": "1991-04-02", "close": 0.1106354, "volume": null}, {"date": "1991-04-03", "close": 0.1106354, "volume": 39770.0}, {"date": "1991-04-04", "close": 0.1106354, "volume": null}, {"date": "1991-04-05", "close": 0.1106354, "volume": null}, {"date": "1991-04-08", "close": 0.1106354, "volume": null}, {"date": "1991-04-09", "close": 0.1106354, "volume": null}, {"date": "1991-04-10", "close": 0.1106354, "volume": null}, {"date": "1991-04-11", "close": 0.1106354, "volume": null}, {"date": "1991-04-12", "close": 0.1106354, "volume": null}, {"date": "1991-04-15", "close": 0.1106354, "volume": null}, {"date": "1991-04-16", "close": 0.1106354, "volume": null}, {"date": "1991-04-17", "close": 0.1106354, "volume": null}, {"date": "1991-04-18", "close": 0.1106354, "volume": null}, {"date": "1991-04-19", "close": 0.1106354, "volume": null}, {"date": "1991-04-22", "close": 0.1106354, "volume": null}, {"date": "1991-04-23", "close": 0.1106354, "volume": null}, {"date": "1991-04-24", "close": 0.1106354, "volume": null}, {"date": "1991-04-25", "close": 0.1106354, "volume": null}, {"date": "1991-04-26", "close": 0.1106354, "volume": null}, {"date": "1991-04-29", "close": 0.1106354, "volume": null}, {"date": "1991-04-30", "close": 0.1106354, "volume": null}, {"date": "1991-05-01", "close": 0.1106354, "volume": null}, {"date": "1991-05-02", "close": 0.1106354, "volume": null}, {"date": "1991-05-03", "close": 0.1106354, "volume": null}, {"date": "1991-05-06", "close": 0.1106354, "volume": null}, {"date": "1991-05-07", "close": 0.1106354, "volume": null}, {"date": "1991-05-08", "close": 0.09957186, "volume": 18077.0}, {"date": "1991-05-09", "close": 0.09957186, "volume": null}, {"date": "1991-05-10", "close": 0.09957186, "volume": null}, {"date": "1991-05-13", "close": 0.09957186, "volume": null}, {"date": "1991-05-14", "close": 0.09957186, "volume": null}, {"date": "1991-05-15", "close": 0.09404009, "volume": 9039.0}, {"date": "1991-05-16", "close": 0.09957186, "volume": 18077.0}, {"date": "1991-05-17", "close": 0.09404009, "volume": 4881.0}, {"date": "1991-05-20", "close": 0.09404009, "volume": null}, {"date": "1991-05-21", "close": 0.09404009, "volume": null}, {"date": "1991-05-22", "close": 0.09404009, "volume": null}, {"date": "1991-05-23", "close": 0.09404009, "volume": null}, {"date": "1991-05-24", "close": 0.09404009, "volume": null}, {"date": "1991-05-27", "close": 0.09404009, "volume": 5423.0}, {"date": "1991-05-28", "close": 0.1106354, "volume": 32539.0}, {"date": "1991-05-29", "close": 0.09404009, "volume": 4881.0}, {"date": "1991-05-30", "close": 0.09404009, "volume": 5966.0}, {"date": "1991-05-31", "close": 0.09404009, "volume": null}, {"date": "1991-06-03", "close": 0.09404009, "volume": null}, {"date": "1991-06-04", "close": 0.09404009, "volume": null}, {"date": "1991-06-05", "close": 0.09404009, "volume": null}, {"date": "1991-06-06", "close": 0.09404009, "volume": null}, {"date": "1991-06-07", "close": 0.09404009, "volume": null}, {"date": "1991-06-10", "close": 0.09404009, "volume": null}, {"date": "1991-06-11", "close": 0.09404009, "volume": 5966.0}, {"date": "1991-06-12", "close": 0.09404009, "volume": null}, {"date": "1991-06-13", "close": 0.09404009, "volume": 9943.0}, {"date": "1991-06-14", "close": 0.09404009, "volume": null}, {"date": "1991-06-17", "close": 0.09404009, "volume": null}, {"date": "1991-06-18", "close": 0.09957186, "volume": 3615.0}, {"date": "1991-06-19", "close": 0.09957186, "volume": null}, {"date": "1991-06-20", "close": 0.09957186, "volume": null}, {"date": "1991-06-21", "close": 0.09957186, "volume": null}, {"date": "1991-06-24", "close": 0.09957186, "volume": null}, {"date": "1991-06-25", "close": 0.07744478, "volume": 13920.0}, {"date": "1991-06-26", "close": 0.07744478, "volume": null}, {"date": "1991-06-27", "close": 0.07744478, "volume": null}, {"date": "1991-06-28", "close": 0.09957186, "volume": 14462.0}, {"date": "1991-07-01", "close": 0.09957186, "volume": null}, {"date": "1991-07-02", "close": 0.09957186, "volume": null}, {"date": "1991-07-03", "close": 0.09957186, "volume": null}, {"date": "1991-07-04", "close": 0.09957186, "volume": null}, {"date": "1991-07-05", "close": 0.09957186, "volume": null}, {"date": "1991-07-08", "close": 0.09957186, "volume": null}, {"date": "1991-07-09", "close": 0.09957186, "volume": null}, {"date": "1991-07-10", "close": 0.09957186, "volume": null}, {"date": "1991-07-11", "close": 0.09957186, "volume": null}, {"date": "1991-07-12", "close": 0.09957186, "volume": null}, {"date": "1991-07-15", "close": 0.09957186, "volume": null}, {"date": "1991-07-16", "close": 0.09957186, "volume": null}, {"date": "1991-07-17", "close": 0.09957186, "volume": null}, {"date": "1991-07-18", "close": 0.09957186, "volume": null}, {"date": "1991-07-19", "close": 0.09957186, "volume": null}, {"date": "1991-07-22", "close": 0.09957186, "volume": null}, {"date": "1991-07-23", "close": 0.09957186, "volume": null}, {"date": "1991-07-24", "close": 0.09957186, "volume": null}, {"date": "1991-07-25", "close": 0.09957186, "volume": null}, {"date": "1991-07-26", "close": 0.09957186, "volume": null}, {"date": "1991-07-29", "close": 0.09957186, "volume": null}, {"date": "1991-07-30", "close": 0.08850832, "volume": 8496.0}, {"date": "1991-07-31", "close": 0.08850832, "volume": 4881.0}, {"date": "1991-08-01", "close": 0.08850832, "volume": null}, {"date": "1991-08-02", "close": 0.08850832, "volume": null}, {"date": "1991-08-05", "close": 0.08850832, "volume": null}, {"date": "1991-08-06", "close": 0.08850832, "volume": null}, {"date": "1991-08-07", "close": 0.08850832, "volume": null}, {"date": "1991-08-08", "close": 0.08850832, "volume": null}, {"date": "1991-08-09", "close": 0.09404009, "volume": 8677.0}, {"date": "1991-08-12", "close": 0.09404009, "volume": null}, {"date": "1991-08-13", "close": 0.09404009, "volume": null}, {"date": "1991-08-14", "close": 0.09404009, "volume": 22778.0}, {"date": "1991-08-15", "close": 0.09404009, "volume": 3615.0}, {"date": "1991-08-16", "close": 0.09404009, "volume": null}, {"date": "1991-08-19", "close": 0.09404009, "volume": null}, {"date": "1991-08-20", "close": 0.09404009, "volume": null}, {"date": "1991-08-21", "close": 0.09404009, "volume": null}, {"date": "1991-08-22", "close": 0.09404009, "volume": null}, {"date": "1991-08-23", "close": 0.09404009, "volume": null}, {"date": "1991-08-26", "close": 0.09404009, "volume": 4881.0}, {"date": "1991-08-27", "close": 0.09404009, "volume": null}, {"date": "1991-08-28", "close": 0.09404009, "volume": null}, {"date": "1991-08-29", "close": 0.09404009, "volume": null}, {"date": "1991-08-30", "close": 0.09404009, "volume": 15908.0}, {"date": "1991-09-02", "close": 0.09404009, "volume": null}, {"date": "1991-09-03", "close": 0.09404009, "volume": null}, {"date": "1991-09-04", "close": 0.09404009, "volume": null}, {"date": "1991-09-05", "close": 0.09404009, "volume": null}, {"date": "1991-09-06", "close": 0.09404009, "volume": null}, {"date": "1991-09-09", "close": 0.09404009, "volume": null}, {"date": "1991-09-10", "close": 0.09404009, "volume": null}, {"date": "1991-09-11", "close": 0.09404009, "volume": null}, {"date": "1991-09-12", "close": 0.09404009, "volume": null}, {"date": "1991-09-13", "close": 0.09404009, "volume": 23681.0}, {"date": "1991-09-16", "close": 0.09404009, "volume": null}, {"date": "1991-09-17", "close": 0.09404009, "volume": null}, {"date": "1991-09-18", "close": 0.09404009, "volume": null}, {"date": "1991-09-19", "close": 0.09404009, "volume": null}, {"date": "1991-09-20", "close": 0.09404009, "volume": null}, {"date": "1991-09-23", "close": 0.09404009, "volume": null}, {"date": "1991-09-24", "close": 0.09404009, "volume": null}, {"date": "1991-09-25", "close": 0.09404009, "volume": null}, {"date": "1991-09-26", "close": 0.09404009, "volume": null}, {"date": "1991-09-27", "close": 0.09404009, "volume": null}, {"date": "1991-09-30", "close": 0.09404009, "volume": null}, {"date": "1991-10-01", "close": 0.09404009, "volume": null}, {"date": "1991-10-02", "close": 0.09404009, "volume": null}, {"date": "1991-10-03", "close": 0.09404009, "volume": null}, {"date": "1991-10-04", "close": 0.09404009, "volume": null}, {"date": "1991-10-07", "close": 0.09404009, "volume": null}, {"date": "1991-10-08", "close": 0.09404009, "volume": null}, {"date": "1991-10-09", "close": 0.09404009, "volume": null}, {"date": "1991-10-10", "close": 0.09404009, "volume": null}, {"date": "1991-10-11", "close": 0.09404009, "volume": null}, {"date": "1991-10-14", "close": 0.09404009, "volume": null}, {"date": "1991-10-15", "close": 0.09404009, "volume": null}, {"date": "1991-10-16", "close": 0.09404009, "volume": null}, {"date": "1991-10-17", "close": 0.09404009, "volume": null}, {"date": "1991-10-18", "close": 0.09404009, "volume": null}, {"date": "1991-10-21", "close": 0.09404009, "volume": null}, {"date": "1991-10-22", "close": 0.1106354, "volume": 25308.0}, {"date": "1991-10-23", "close": 0.1106354, "volume": null}, {"date": "1991-10-24", "close": 0.1106354, "volume": null}, {"date": "1991-10-25", "close": 0.1106354, "volume": null}, {"date": "1991-10-28", "close": 0.1106354, "volume": null}, {"date": "1991-10-29", "close": 0.1106354, "volume": null}, {"date": "1991-10-30", "close": 0.13829425, "volume": 90387.0}, {"date": "1991-10-31", "close": 0.13829425, "volume": null}, {"date": "1991-11-01", "close": 0.13829425, "volume": null}, {"date": "1991-11-04", "close": 0.13829425, "volume": 18077.0}, {"date": "1991-11-05", "close": 0.13829425, "volume": null}, {"date": "1991-11-06", "close": 0.13829425, "volume": null}, {"date": "1991-11-07", "close": 0.13829425, "volume": null}, {"date": "1991-11-08", "close": 0.13829425, "volume": null}, {"date": "1991-11-11", "close": 0.13829425, "volume": null}, {"date": "1991-11-12", "close": 0.13829425, "volume": null}, {"date": "1991-11-13", "close": 0.13829425, "volume": null}, {"date": "1991-11-14", "close": 0.13829425, "volume": null}, {"date": "1991-11-15", "close": 0.13829425, "volume": null}, {"date": "1991-11-18", "close": 0.13829425, "volume": null}, {"date": "1991-11-19", "close": 0.13829425, "volume": null}, {"date": "1991-11-20", "close": 0.13829425, "volume": null}, {"date": "1991-11-21", "close": 0.13829425, "volume": null}, {"date": "1991-11-22", "close": 0.13829425, "volume": null}, {"date": "1991-11-25", "close": 0.13829425, "volume": null}, {"date": "1991-11-26", "close": 0.13829425, "volume": null}, {"date": "1991-11-27", "close": 0.13829425, "volume": null}, {"date": "1991-11-28", "close": 0.13829425, "volume": null}, {"date": "1991-11-29", "close": 0.13829425, "volume": null}, {"date": "1991-12-02", "close": 0.13829425, "volume": null}, {"date": "1991-12-03", "close": 0.13829425, "volume": null}, {"date": "1991-12-04", "close": 0.13829425, "volume": null}, {"date": "1991-12-05", "close": 0.13829425, "volume": null}, {"date": "1991-12-06", "close": 0.13829425, "volume": null}, {"date": "1991-12-09", "close": 0.1106354, "volume": 12835.0}, {"date": "1991-12-10", "close": 0.1106354, "volume": null}, {"date": "1991-12-11", "close": 0.1106354, "volume": null}, {"date": "1991-12-12", "close": 0.1106354, "volume": null}, {"date": "1991-12-13", "close": 0.1106354, "volume": null}, {"date": "1991-12-16", "close": 0.1106354, "volume": null}, {"date": "1991-12-17", "close": 0.1106354, "volume": null}, {"date": "1991-12-18", "close": 0.1106354, "volume": null}, {"date": "1991-12-19", "close": 0.1106354, "volume": null}, {"date": "1991-12-20", "close": 0.1106354, "volume": null}, {"date": "1991-12-23", "close": 0.1106354, "volume": null}, {"date": "1991-12-24", "close": 0.1106354, "volume": null}, {"date": "1991-12-25", "close": 0.1106354, "volume": null}, {"date": "1991-12-26", "close": 0.1106354, "volume": null}, {"date": "1991-12-27", "close": 0.1106354, "volume": null}, {"date": "1991-12-30", "close": 0.1106354, "volume": null}, {"date": "1991-12-31", "close": 0.1106354, "volume": null}, {"date": "1992-01-01", "close": 0.1106354, "volume": null}, {"date": "1992-01-02", "close": 0.1106354, "volume": null}, {"date": "1992-01-03", "close": 0.1106354, "volume": null}, {"date": "1992-01-06", "close": 0.1106354, "volume": null}, {"date": "1992-01-07", "close": 0.1106354, "volume": null}, {"date": "1992-01-08", "close": 0.1106354, "volume": null}, {"date": "1992-01-09", "close": 0.1106354, "volume": null}, {"date": "1992-01-10", "close": 0.1106354, "volume": null}, {"date": "1992-01-13", "close": 0.1106354, "volume": null}, {"date": "1992-01-14", "close": 0.1106354, "volume": null}, {"date": "1992-01-15", "close": 0.1106354, "volume": null}, {"date": "1992-01-16", "close": 0.1106354, "volume": null}, {"date": "1992-01-17", "close": 0.1106354, "volume": null}, {"date": "1992-01-20", "close": 0.1106354, "volume": null}, {"date": "1992-01-21", "close": 0.1106354, "volume": null}, {"date": "1992-01-22", "close": 0.1106354, "volume": null}, {"date": "1992-01-23", "close": 0.1106354, "volume": null}, {"date": "1992-01-24", "close": 0.1106354, "volume": null}, {"date": "1992-01-27", "close": 0.1106354, "volume": null}, {"date": "1992-01-28", "close": 0.1106354, "volume": null}, {"date": "1992-01-29", "close": 0.1106354, "volume": null}, {"date": "1992-01-30", "close": 0.1106354, "volume": null}, {"date": "1992-01-31", "close": 0.1106354, "volume": null}, {"date": "1992-02-03", "close": 0.1106354, "volume": null}, {"date": "1992-02-04", "close": 0.1106354, "volume": null}, {"date": "1992-02-05", "close": 0.1106354, "volume": null}, {"date": "1992-02-06", "close": 0.1106354, "volume": null}, {"date": "1992-02-07", "close": 0.1106354, "volume": null}, {"date": "1992-02-10", "close": 0.1106354, "volume": null}, {"date": "1992-02-11", "close": 0.1106354, "volume": null}, {"date": "1992-02-12", "close": 0.1106354, "volume": null}, {"date": "1992-02-13", "close": 0.1106354, "volume": null}, {"date": "1992-02-14", "close": 0.1106354, "volume": null}, {"date": "1992-02-17", "close": 0.1106354, "volume": null}, {"date": "1992-02-18", "close": 0.1106354, "volume": null}, {"date": "1992-02-19", "close": 0.1106354, "volume": null}, {"date": "1992-02-20", "close": 0.1106354, "volume": null}, {"date": "1992-02-21", "close": 0.1106354, "volume": null}, {"date": "1992-02-24", "close": 0.1106354, "volume": null}, {"date": "1992-02-25", "close": 0.1106354, "volume": null}, {"date": "1992-02-26", "close": 0.1106354, "volume": null}, {"date": "1992-02-27", "close": 0.1106354, "volume": null}, {"date": "1992-02-28", "close": 0.1106354, "volume": null}, {"date": "1992-03-02", "close": 0.1106354, "volume": null}, {"date": "1992-03-03", "close": 0.1106354, "volume": null}, {"date": "1992-03-04", "close": 0.1106354, "volume": null}, {"date": "1992-03-05", "close": 0.1106354, "volume": null}, {"date": "1992-03-06", "close": 0.1106354, "volume": null}, {"date": "1992-03-09", "close": 0.10510363, "volume": 3615.0}, {"date": "1992-03-10", "close": 0.10510363, "volume": null}, {"date": "1992-03-11", "close": 0.08850832, "volume": 13558.0}, {"date": "1992-03-12", "close": 0.09957186, "volume": 3615.0}, {"date": "1992-03-13", "close": 0.10510363, "volume": 18620.0}, {"date": "1992-03-16", "close": 0.10510363, "volume": null}, {"date": "1992-03-17", "close": 0.09404009, "volume": 7231.0}, {"date": "1992-03-18", "close": 0.09404009, "volume": null}, {"date": "1992-03-19", "close": 0.09404009, "volume": null}, {"date": "1992-03-20", "close": 0.09404009, "volume": null}, {"date": "1992-03-23", "close": 0.09404009, "volume": null}, {"date": "1992-03-24", "close": 0.09404009, "volume": null}, {"date": "1992-03-25", "close": 0.09404009, "volume": null}, {"date": "1992-03-26", "close": 0.09404009, "volume": null}, {"date": "1992-03-27", "close": 0.09404009, "volume": null}, {"date": "1992-03-30", "close": 0.09404009, "volume": null}, {"date": "1992-03-31", "close": 0.09404009, "volume": null}, {"date": "1992-04-01", "close": 0.09404009, "volume": null}, {"date": "1992-04-02", "close": 0.09404009, "volume": null}, {"date": "1992-04-03", "close": 0.09404009, "volume": null}, {"date": "1992-04-06", "close": 0.09404009, "volume": null}, {"date": "1992-04-07", "close": 0.09404009, "volume": null}, {"date": "1992-04-08", "close": 0.09404009, "volume": null}, {"date": "1992-04-09", "close": 0.09404009, "volume": null}, {"date": "1992-04-10", "close": 0.09404009, "volume": 15185.0}, {"date": "1992-04-13", "close": 0.09404009, "volume": null}, {"date": "1992-04-14", "close": 0.09404009, "volume": 4881.0}, {"date": "1992-04-15", "close": 0.09404009, "volume": 3615.0}, {"date": "1992-04-16", "close": 0.09404009, "volume": null}, {"date": "1992-04-17", "close": 0.09404009, "volume": null}, {"date": "1992-04-20", "close": 0.09404009, "volume": null}, {"date": "1992-04-21", "close": 0.09404009, "volume": null}, {"date": "1992-04-22", "close": 0.09404009, "volume": null}, {"date": "1992-04-23", "close": 0.09404009, "volume": null}, {"date": "1992-04-24", "close": 0.09404009, "volume": null}, {"date": "1992-04-27", "close": 0.09404009, "volume": null}, {"date": "1992-04-28", "close": 0.09404009, "volume": null}, {"date": "1992-04-29", "close": 0.09404009, "volume": null}, {"date": "1992-04-30", "close": 0.09404009, "volume": 37239.0}, {"date": "1992-05-01", "close": 0.09404009, "volume": null}, {"date": "1992-05-04", "close": 0.09404009, "volume": null}, {"date": "1992-05-05", "close": 0.09404009, "volume": 3615.0}, {"date": "1992-05-06", "close": 0.09404009, "volume": null}, {"date": "1992-05-07", "close": 0.09404009, "volume": 3615.0}, {"date": "1992-05-08", "close": 0.09404009, "volume": 77371.0}, {"date": "1992-05-11", "close": 0.09404009, "volume": null}, {"date": "1992-05-12", "close": 0.09404009, "volume": 25851.0}, {"date": "1992-05-13", "close": 0.09404009, "volume": null}, {"date": "1992-05-14", "close": 0.09404009, "volume": null}, {"date": "1992-05-15", "close": 0.09404009, "volume": null}, {"date": "1992-05-18", "close": 0.09404009, "volume": null}, {"date": "1992-05-19", "close": 0.09404009, "volume": null}, {"date": "1992-05-20", "close": 0.09404009, "volume": null}, {"date": "1992-05-21", "close": 0.09404009, "volume": null}, {"date": "1992-05-22", "close": 0.09404009, "volume": null}, {"date": "1992-05-25", "close": 0.09404009, "volume": null}, {"date": "1992-05-26", "close": 0.09404009, "volume": null}, {"date": "1992-05-27", "close": 0.10510363, "volume": 83156.0}, {"date": "1992-05-28", "close": 0.10510363, "volume": null}, {"date": "1992-05-29", "close": 0.10510363, "volume": null}, {"date": "1992-06-01", "close": 0.10510363, "volume": null}, {"date": "1992-06-02", "close": 0.10510363, "volume": null}, {"date": "1992-06-03", "close": 0.10510363, "volume": null}, {"date": "1992-06-04", "close": 0.10510363, "volume": null}, {"date": "1992-06-05", "close": 0.10510363, "volume": null}, {"date": "1992-06-08", "close": 0.10510363, "volume": null}, {"date": "1992-06-09", "close": 0.09404009, "volume": 4881.0}, {"date": "1992-06-10", "close": 0.09404009, "volume": null}, {"date": "1992-06-11", "close": 0.08850832, "volume": 18077.0}, {"date": "1992-06-12", "close": 0.08850832, "volume": 7231.0}, {"date": "1992-06-15", "close": 0.08850832, "volume": 3615.0}, {"date": "1992-06-16", "close": 0.08850832, "volume": null}, {"date": "1992-06-17", "close": 0.08850832, "volume": null}, {"date": "1992-06-18", "close": 0.08850832, "volume": null}, {"date": "1992-06-19", "close": 0.08850832, "volume": null}, {"date": "1992-06-22", "close": 0.08850832, "volume": null}, {"date": "1992-06-23", "close": 0.08850832, "volume": null}, {"date": "1992-06-24", "close": 0.08850832, "volume": 7412.0}, {"date": "1992-06-25", "close": 0.08850832, "volume": 5062.0}, {"date": "1992-06-26", "close": 0.08850832, "volume": null}, {"date": "1992-06-29", "close": 0.08850832, "volume": null}, {"date": "1992-06-30", "close": 0.08850832, "volume": 49713.0}, {"date": "1992-07-01", "close": 0.08850832, "volume": 5062.0}, {"date": "1992-07-02", "close": 0.08850832, "volume": null}, {"date": "1992-07-03", "close": 0.08850832, "volume": 3615.0}, {"date": "1992-07-06", "close": 0.08850832, "volume": null}, {"date": "1992-07-07", "close": 0.08850832, "volume": null}, {"date": "1992-07-08", "close": 0.08850832, "volume": null}, {"date": "1992-07-09", "close": 0.08850832, "volume": null}, {"date": "1992-07-10", "close": 0.10510363, "volume": 18077.0}, {"date": "1992-07-13", "close": 0.08850832, "volume": 4881.0}, {"date": "1992-07-14", "close": 0.08850832, "volume": null}, {"date": "1992-07-15", "close": 0.08850832, "volume": null}, {"date": "1992-07-16", "close": 0.10510363, "volume": 21693.0}, {"date": "1992-07-17", "close": 0.09404009, "volume": 56040.0}, {"date": "1992-07-20", "close": 0.09404009, "volume": null}, {"date": "1992-07-21", "close": 0.09404009, "volume": null}, {"date": "1992-07-22", "close": 0.09404009, "volume": null}, {"date": "1992-07-23", "close": 0.09404009, "volume": null}, {"date": "1992-07-24", "close": 0.09404009, "volume": null}, {"date": "1992-07-27", "close": 0.09404009, "volume": null}, {"date": "1992-07-28", "close": 0.09404009, "volume": null}, {"date": "1992-07-29", "close": 0.09957186, "volume": 7231.0}, {"date": "1992-07-30", "close": 0.09957186, "volume": null}, {"date": "1992-07-31", "close": 0.09957186, "volume": 10846.0}, {"date": "1992-08-03", "close": 0.09957186, "volume": 21693.0}, {"date": "1992-08-04", "close": 0.09957186, "volume": null}, {"date": "1992-08-05", "close": 0.09957186, "volume": null}, {"date": "1992-08-06", "close": 0.09957186, "volume": null}, {"date": "1992-08-07", "close": 0.09957186, "volume": null}, {"date": "1992-08-10", "close": 0.09957186, "volume": null}, {"date": "1992-08-11", "close": 0.09957186, "volume": null}, {"date": "1992-08-12", "close": 0.09957186, "volume": null}, {"date": "1992-08-13", "close": 0.09957186, "volume": null}, {"date": "1992-08-14", "close": 0.09957186, "volume": null}, {"date": "1992-08-17", "close": 0.09957186, "volume": null}, {"date": "1992-08-18", "close": 0.09957186, "volume": null}, {"date": "1992-08-19", "close": 0.09957186, "volume": null}, {"date": "1992-08-20", "close": 0.09404009, "volume": 43386.0}, {"date": "1992-08-21", "close": 0.09404009, "volume": null}, {"date": "1992-08-24", "close": 0.09404009, "volume": null}, {"date": "1992-08-25", "close": 0.09404009, "volume": null}, {"date": "1992-08-26", "close": 0.09404009, "volume": null}, {"date": "1992-08-27", "close": 0.09404009, "volume": null}, {"date": "1992-08-28", "close": 0.09404009, "volume": null}, {"date": "1992-08-31", "close": 0.09404009, "volume": null}, {"date": "1992-09-01", "close": 0.09404009, "volume": null}, {"date": "1992-09-02", "close": 0.09404009, "volume": null}, {"date": "1992-09-03", "close": 0.09404009, "volume": null}, {"date": "1992-09-04", "close": 0.09404009, "volume": null}, {"date": "1992-09-07", "close": 0.09404009, "volume": null}, {"date": "1992-09-08", "close": 0.09404009, "volume": null}, {"date": "1992-09-09", "close": 0.09404009, "volume": null}, {"date": "1992-09-10", "close": 0.09404009, "volume": null}, {"date": "1992-09-11", "close": 0.09404009, "volume": null}, {"date": "1992-09-14", "close": 0.08297655, "volume": 18077.0}, {"date": "1992-09-15", "close": 0.08297655, "volume": 10846.0}, {"date": "1992-09-16", "close": 0.08297655, "volume": null}, {"date": "1992-09-17", "close": 0.08297655, "volume": null}, {"date": "1992-09-18", "close": 0.08297655, "volume": null}, {"date": "1992-09-21", "close": 0.08297655, "volume": null}, {"date": "1992-09-22", "close": 0.08297655, "volume": null}, {"date": "1992-09-23", "close": 0.08297655, "volume": null}, {"date": "1992-09-24", "close": 0.08297655, "volume": null}, {"date": "1992-09-25", "close": 0.08297655, "volume": null}, {"date": "1992-09-28", "close": 0.08297655, "volume": null}, {"date": "1992-09-29", "close": 0.08297655, "volume": null}, {"date": "1992-09-30", "close": 0.08297655, "volume": null}, {"date": "1992-10-01", "close": 0.06638124, "volume": 28924.0}, {"date": "1992-10-02", "close": 0.06638124, "volume": null}, {"date": "1992-10-05", "close": 0.06638124, "volume": 7412.0}, {"date": "1992-10-06", "close": 0.06638124, "volume": 36155.0}, {"date": "1992-10-07", "close": 0.06638124, "volume": null}, {"date": "1992-10-08", "close": 0.06638124, "volume": null}, {"date": "1992-10-09", "close": 0.06638124, "volume": null}, {"date": "1992-10-12", "close": 0.06638124, "volume": null}, {"date": "1992-10-13", "close": 0.06638124, "volume": null}, {"date": "1992-10-14", "close": 0.06638124, "volume": null}, {"date": "1992-10-15", "close": 0.06638124, "volume": null}, {"date": "1992-10-16", "close": 0.06638124, "volume": null}, {"date": "1992-10-19", "close": 0.06638124, "volume": null}, {"date": "1992-10-20", "close": 0.06638124, "volume": null}, {"date": "1992-10-21", "close": 0.06638124, "volume": null}, {"date": "1992-10-22", "close": 0.06638124, "volume": null}, {"date": "1992-10-23", "close": 0.06638124, "volume": null}, {"date": "1992-10-26", "close": 0.06638124, "volume": null}, {"date": "1992-10-27", "close": 0.06638124, "volume": null}, {"date": "1992-10-28", "close": 0.06638124, "volume": null}, {"date": "1992-10-29", "close": 0.06638124, "volume": null}, {"date": "1992-10-30", "close": 0.06638124, "volume": null}, {"date": "1992-11-02", "close": 0.06638124, "volume": null}, {"date": "1992-11-03", "close": 0.06638124, "volume": null}, {"date": "1992-11-04", "close": 0.06638124, "volume": null}, {"date": "1992-11-05", "close": 0.06638124, "volume": null}, {"date": "1992-11-06", "close": 0.06638124, "volume": null}, {"date": "1992-11-09", "close": 0.06638124, "volume": null}, {"date": "1992-11-10", "close": 0.06638124, "volume": null}, {"date": "1992-11-11", "close": 0.06638124, "volume": 3615.0}, {"date": "1992-11-12", "close": 0.06638124, "volume": null}, {"date": "1992-11-13", "close": 0.06638124, "volume": null}, {"date": "1992-11-16", "close": 0.06638124, "volume": null}, {"date": "1992-11-17", "close": 0.06638124, "volume": null}, {"date": "1992-11-18", "close": 0.08297655, "volume": 36155.0}, {"date": "1992-11-19", "close": 0.08297655, "volume": null}, {"date": "1992-11-20", "close": 0.08297655, "volume": null}, {"date": "1992-11-23", "close": 0.08297655, "volume": null}, {"date": "1992-11-24", "close": 0.08297655, "volume": null}, {"date": "1992-11-25", "close": 0.08297655, "volume": null}, {"date": "1992-11-26", "close": 0.08297655, "volume": null}, {"date": "1992-11-27", "close": 0.08297655, "volume": null}, {"date": "1992-11-30", "close": 0.08297655, "volume": null}, {"date": "1992-12-01", "close": 0.08297655, "volume": null}, {"date": "1992-12-02", "close": 0.08297655, "volume": null}, {"date": "1992-12-03", "close": 0.08297655, "volume": null}, {"date": "1992-12-04", "close": 0.08297655, "volume": null}, {"date": "1992-12-07", "close": 0.08297655, "volume": null}, {"date": "1992-12-08", "close": 0.08297655, "volume": null}, {"date": "1992-12-09", "close": 0.08297655, "volume": null}, {"date": "1992-12-10", "close": 0.08297655, "volume": null}, {"date": "1992-12-11", "close": 0.07744478, "volume": 7773.0}, {"date": "1992-12-14", "close": 0.07744478, "volume": null}, {"date": "1992-12-15", "close": 0.07744478, "volume": null}, {"date": "1992-12-16", "close": 0.07744478, "volume": null}, {"date": "1992-12-17", "close": 0.07744478, "volume": null}, {"date": "1992-12-18", "close": 0.07744478, "volume": null}, {"date": "1992-12-21", "close": 0.07744478, "volume": null}, {"date": "1992-12-22", "close": 0.07744478, "volume": null}, {"date": "1992-12-23", "close": 0.07744478, "volume": null}, {"date": "1992-12-24", "close": 0.07744478, "volume": null}, {"date": "1992-12-25", "close": 0.07744478, "volume": null}, {"date": "1992-12-28", "close": 0.07744478, "volume": null}, {"date": "1992-12-29", "close": 0.07744478, "volume": null}, {"date": "1992-12-30", "close": 0.07744478, "volume": null}, {"date": "1992-12-31", "close": 0.07744478, "volume": null}, {"date": "1993-01-01", "close": 0.07744478, "volume": null}, {"date": "1993-01-04", "close": 0.07744478, "volume": null}, {"date": "1993-01-05", "close": 0.07744478, "volume": null}, {"date": "1993-01-06", "close": 0.07744478, "volume": null}, {"date": "1993-01-07", "close": 0.07744478, "volume": null}, {"date": "1993-01-08", "close": 0.07744478, "volume": null}, {"date": "1993-01-11", "close": 0.07744478, "volume": null}, {"date": "1993-01-12", "close": 0.07744478, "volume": null}, {"date": "1993-01-13", "close": 0.07744478, "volume": null}, {"date": "1993-01-14", "close": 0.07744478, "volume": null}, {"date": "1993-01-15", "close": 0.06638124, "volume": 216929.0}, {"date": "1993-01-18", "close": 0.06638124, "volume": 3615.0}, {"date": "1993-01-19", "close": 0.06638124, "volume": null}, {"date": "1993-01-20", "close": 0.06638124, "volume": null}, {"date": "1993-01-21", "close": 0.06638124, "volume": null}, {"date": "1993-01-22", "close": 0.06638124, "volume": null}, {"date": "1993-01-25", "close": 0.06638124, "volume": null}, {"date": "1993-01-26", "close": 0.06638124, "volume": null}, {"date": "1993-01-27", "close": 0.06638124, "volume": null}, {"date": "1993-01-28", "close": 0.06638124, "volume": null}, {"date": "1993-01-29", "close": 0.07744478, "volume": 36155.0}, {"date": "1993-02-01", "close": 0.07744478, "volume": 7231.0}, {"date": "1993-02-02", "close": 0.07744478, "volume": null}, {"date": "1993-02-03", "close": 0.07744478, "volume": null}, {"date": "1993-02-04", "close": 0.07744478, "volume": 24043.0}, {"date": "1993-02-05", "close": 0.07744478, "volume": 3615.0}, {"date": "1993-02-08", "close": 0.07744478, "volume": null}, {"date": "1993-02-09", "close": 0.07744478, "volume": null}, {"date": "1993-02-10", "close": 0.07744478, "volume": null}, {"date": "1993-02-11", "close": 0.07744478, "volume": 39951.0}, {"date": "1993-02-12", "close": 0.07744478, "volume": null}, {"date": "1993-02-15", "close": 0.07744478, "volume": null}, {"date": "1993-02-16", "close": 0.07744478, "volume": null}, {"date": "1993-02-17", "close": 0.07191301, "volume": 18077.0}, {"date": "1993-02-18", "close": 0.07191301, "volume": null}, {"date": "1993-02-19", "close": 0.07191301, "volume": null}, {"date": "1993-02-22", "close": 0.07191301, "volume": null}, {"date": "1993-02-23", "close": 0.07191301, "volume": null}, {"date": "1993-02-24", "close": 0.07191301, "volume": null}, {"date": "1993-02-25", "close": 0.07191301, "volume": null}, {"date": "1993-02-26", "close": 0.0553177, "volume": 10846.0}, {"date": "1993-03-01", "close": 0.0553177, "volume": null}, {"date": "1993-03-02", "close": 0.0553177, "volume": null}, {"date": "1993-03-03", "close": 0.06638124, "volume": 14462.0}, {"date": "1993-03-04", "close": 0.06638124, "volume": null}, {"date": "1993-03-05", "close": 0.06638124, "volume": null}, {"date": "1993-03-08", "close": 0.06638124, "volume": null}, {"date": "1993-03-09", "close": 0.06638124, "volume": null}, {"date": "1993-03-10", "close": 0.06084947, "volume": 103403.0}, {"date": "1993-03-11", "close": 0.06084947, "volume": 141004.0}, {"date": "1993-03-12", "close": 0.06084947, "volume": null}, {"date": "1993-03-15", "close": 0.04978593, "volume": 36155.0}, {"date": "1993-03-16", "close": 0.04978593, "volume": null}, {"date": "1993-03-17", "close": 0.04978593, "volume": null}, {"date": "1993-03-18", "close": 0.04978593, "volume": null}, {"date": "1993-03-19", "close": 0.06084947, "volume": 13920.0}, {"date": "1993-03-22", "close": 0.06084947, "volume": null}, {"date": "1993-03-23", "close": 0.06084947, "volume": 3615.0}, {"date": "1993-03-24", "close": 0.06084947, "volume": null}, {"date": "1993-03-25", "close": 0.06084947, "volume": 3615.0}, {"date": "1993-03-26", "close": 0.0553177, "volume": 54232.0}, {"date": "1993-03-29", "close": 0.0553177, "volume": null}, {"date": "1993-03-30", "close": 0.04425416, "volume": 236272.0}, {"date": "1993-03-31", "close": 0.04425416, "volume": 3615.0}, {"date": "1993-04-01", "close": 0.04425416, "volume": 14462.0}, {"date": "1993-04-02", "close": 0.04425416, "volume": null}, {"date": "1993-04-05", "close": 0.04425416, "volume": null}, {"date": "1993-04-06", "close": 0.04425416, "volume": null}, {"date": "1993-04-07", "close": 0.03319062, "volume": 108464.0}, {"date": "1993-04-08", "close": 0.03319062, "volume": null}, {"date": "1993-04-09", "close": 0.03319062, "volume": null}, {"date": "1993-04-12", "close": 0.03319062, "volume": null}, {"date": "1993-04-13", "close": 0.03319062, "volume": null}, {"date": "1993-04-14", "close": 0.03319062, "volume": null}, {"date": "1993-04-15", "close": 0.03319062, "volume": null}, {"date": "1993-04-16", "close": 0.03319062, "volume": null}, {"date": "1993-04-19", "close": 0.03319062, "volume": null}, {"date": "1993-04-20", "close": 0.03319062, "volume": 72310.0}, {"date": "1993-04-21", "close": 0.03319062, "volume": null}, {"date": "1993-04-22", "close": 0.03319062, "volume": null}, {"date": "1993-04-23", "close": 0.03319062, "volume": null}, {"date": "1993-04-26", "close": 0.03319062, "volume": null}, {"date": "1993-04-27", "close": 0.03319062, "volume": null}, {"date": "1993-04-28", "close": 0.03319062, "volume": null}, {"date": "1993-04-29", "close": 0.03319062, "volume": null}, {"date": "1993-04-30", "close": 0.03319062, "volume": null}, {"date": "1993-05-03", "close": 0.03319062, "volume": null}, {"date": "1993-05-04", "close": 0.03319062, "volume": null}, {"date": "1993-05-05", "close": 0.03319062, "volume": null}, {"date": "1993-05-06", "close": 0.03319062, "volume": null}, {"date": "1993-05-07", "close": 0.03319062, "volume": null}, {"date": "1993-05-10", "close": 0.03319062, "volume": null}, {"date": "1993-05-11", "close": 0.03319062, "volume": null}, {"date": "1993-05-12", "close": 0.03319062, "volume": null}, {"date": "1993-05-13", "close": 0.02765885, "volume": 162697.0}, {"date": "1993-05-14", "close": 0.02765885, "volume": null}, {"date": "1993-05-17", "close": 0.030424735, "volume": 202467.0}, {"date": "1993-05-18", "close": 0.02765885, "volume": 202467.0}, {"date": "1993-05-19", "close": 0.02765885, "volume": null}, {"date": "1993-05-20", "close": 0.02765885, "volume": 58752.0}, {"date": "1993-05-21", "close": 0.02765885, "volume": null}, {"date": "1993-05-24", "close": 0.02765885, "volume": null}, {"date": "1993-05-25", "close": 0.02212708, "volume": 10485.0}, {"date": "1993-05-26", "close": 0.030424735, "volume": 119311.0}, {"date": "1993-05-27", "close": 0.030424735, "volume": null}, {"date": "1993-05-28", "close": 0.03872239, "volume": 361548.0}, {"date": "1993-05-31", "close": 0.03872239, "volume": null}, {"date": "1993-06-01", "close": 0.03872239, "volume": 57848.0}, {"date": "1993-06-02", "close": 0.03872239, "volume": 191620.0}, {"date": "1993-06-03", "close": 0.03872239, "volume": null}, {"date": "1993-06-04", "close": 0.035956505, "volume": 72310.0}, {"date": "1993-06-07", "close": 0.035956505, "volume": null}, {"date": "1993-06-08", "close": 0.035956505, "volume": null}, {"date": "1993-06-09", "close": 0.035956505, "volume": null}, {"date": "1993-06-10", "close": 0.035956505, "volume": null}, {"date": "1993-06-11", "close": 0.035956505, "volume": null}, {"date": "1993-06-14", "close": 0.035956505, "volume": null}, {"date": "1993-06-15", "close": 0.035956505, "volume": null}, {"date": "1993-06-16", "close": 0.02765885, "volume": 3615.0}, {"date": "1993-06-17", "close": 0.02765885, "volume": null}, {"date": "1993-06-18", "close": 0.03319062, "volume": 25851.0}, {"date": "1993-06-21", "close": 0.03319062, "volume": 9943.0}, {"date": "1993-06-22", "close": 0.03319062, "volume": null}, {"date": "1993-06-23", "close": 0.03319062, "volume": 11027.0}, {"date": "1993-06-24", "close": 0.03319062, "volume": null}, {"date": "1993-06-25", "close": 0.03319062, "volume": null}, {"date": "1993-06-28", "close": 0.03319062, "volume": null}, {"date": "1993-06-29", "close": 0.03872239, "volume": 32539.0}, {"date": "1993-06-30", "close": 0.03872239, "volume": null}, {"date": "1993-07-01", "close": 0.03872239, "volume": 480316.0}, {"date": "1993-07-02", "close": 0.03872239, "volume": null}, {"date": "1993-07-05", "close": 0.03872239, "volume": 3615.0}, {"date": "1993-07-06", "close": 0.03872239, "volume": null}, {"date": "1993-07-07", "close": 0.03872239, "volume": null}, {"date": "1993-07-08", "close": 0.03872239, "volume": null}, {"date": "1993-07-09", "close": 0.04425416, "volume": 36155.0}, {"date": "1993-07-12", "close": 0.04425416, "volume": 108464.0}, {"date": "1993-07-13", "close": 0.04425416, "volume": null}, {"date": "1993-07-14", "close": 0.04425416, "volume": null}, {"date": "1993-07-15", "close": 0.04978593, "volume": 108464.0}, {"date": "1993-07-16", "close": 0.08297655, "volume": 509783.0}, {"date": "1993-07-19", "close": 0.06638124, "volume": 1352008.0}, {"date": "1993-07-20", "close": 0.06638124, "volume": 191620.0}, {"date": "1993-07-21", "close": 0.07191301, "volume": 120576.0}, {"date": "1993-07-22", "close": 0.07191301, "volume": 50617.0}, {"date": "1993-07-23", "close": 0.07191301, "volume": 43386.0}, {"date": "1993-07-26", "close": 0.07191301, "volume": 65079.0}, {"date": "1993-07-27", "close": 0.06638124, "volume": 104487.0}, {"date": "1993-07-28", "close": 0.06638124, "volume": 25308.0}, {"date": "1993-07-29", "close": 0.06084947, "volume": 84964.0}, {"date": "1993-07-30", "close": 0.07191301, "volume": 54232.0}, {"date": "1993-08-02", "close": 0.07191301, "volume": 1627.0}, {"date": "1993-08-03", "close": 0.07191301, "volume": null}, {"date": "1993-08-04", "close": 0.07191301, "volume": 36155.0}, {"date": "1993-08-05", "close": 0.07191301, "volume": null}, {"date": "1993-08-06", "close": 0.07191301, "volume": 2531.0}, {"date": "1993-08-09", "close": 0.07191301, "volume": 79541.0}, {"date": "1993-08-10", "close": 0.07191301, "volume": null}, {"date": "1993-08-11", "close": 0.06638124, "volume": 18077.0}, {"date": "1993-08-12", "close": 0.07191301, "volume": 7231.0}, {"date": "1993-08-13", "close": 0.07191301, "volume": 119672.0}, {"date": "1993-08-16", "close": 0.08297655, "volume": 36155.0}, {"date": "1993-08-17", "close": 0.07744478, "volume": 39770.0}, {"date": "1993-08-18", "close": 0.07744478, "volume": null}, {"date": "1993-08-19", "close": 0.08297655, "volume": 21693.0}, {"date": "1993-08-20", "close": 0.08297655, "volume": 47001.0}, {"date": "1993-08-23", "close": 0.08297655, "volume": null}, {"date": "1993-08-24", "close": 0.09404009, "volume": 227775.0}, {"date": "1993-08-25", "close": 0.08850832, "volume": 55136.0}, {"date": "1993-08-26", "close": 0.08850832, "volume": 57848.0}, {"date": "1993-08-27", "close": 0.08850832, "volume": 46459.0}, {"date": "1993-08-30", "close": 0.08297655, "volume": 7231.0}, {"date": "1993-08-31", "close": 0.08297655, "volume": 36155.0}, {"date": "1993-09-01", "close": 0.08297655, "volume": null}, {"date": "1993-09-02", "close": 0.08297655, "volume": null}, {"date": "1993-09-03", "close": 0.07744478, "volume": 318162.0}, {"date": "1993-09-06", "close": 0.07744478, "volume": null}, {"date": "1993-09-07", "close": 0.07744478, "volume": 25308.0}, {"date": "1993-09-08", "close": 0.07744478, "volume": null}, {"date": "1993-09-09", "close": 0.08297655, "volume": 43386.0}, {"date": "1993-09-10", "close": 0.08297655, "volume": null}, {"date": "1993-09-13", "close": 0.08297655, "volume": 3615.0}, {"date": "1993-09-14", "close": 0.08297655, "volume": null}, {"date": "1993-09-15", "close": 0.07744478, "volume": 25308.0}, {"date": "1993-09-16", "close": 0.07744478, "volume": 36155.0}, {"date": "1993-09-17", "close": 0.06638124, "volume": 18077.0}, {"date": "1993-09-20", "close": 0.06638124, "volume": null}, {"date": "1993-09-21", "close": 0.06638124, "volume": null}, {"date": "1993-09-22", "close": 0.07744478, "volume": 18077.0}, {"date": "1993-09-23", "close": 0.07744478, "volume": null}, {"date": "1993-09-24", "close": 0.07191301, "volume": 195417.0}, {"date": "1993-09-27", "close": 0.07191301, "volume": 18077.0}, {"date": "1993-09-28", "close": 0.07191301, "volume": null}, {"date": "1993-09-29", "close": 0.06638124, "volume": 39770.0}, {"date": "1993-09-30", "close": 0.07744478, "volume": 72310.0}, {"date": "1993-10-01", "close": 0.06638124, "volume": 21693.0}, {"date": "1993-10-04", "close": 0.06638124, "volume": null}, {"date": "1993-10-05", "close": 0.06638124, "volume": null}, {"date": "1993-10-06", "close": 0.06638124, "volume": null}, {"date": "1993-10-07", "close": 0.0553177, "volume": 9943.0}, {"date": "1993-10-08", "close": 0.0553177, "volume": null}, {"date": "1993-10-11", "close": 0.0553177, "volume": 3615.0}, {"date": "1993-10-12", "close": 0.0553177, "volume": 10846.0}, {"date": "1993-10-13", "close": 0.0553177, "volume": null}, {"date": "1993-10-14", "close": 0.0553177, "volume": null}, {"date": "1993-10-15", "close": 0.0553177, "volume": null}, {"date": "1993-10-18", "close": 0.0553177, "volume": null}, {"date": "1993-10-19", "close": 0.0553177, "volume": null}, {"date": "1993-10-20", "close": 0.0553177, "volume": null}, {"date": "1993-10-21", "close": 0.0553177, "volume": null}, {"date": "1993-10-22", "close": 0.0553177, "volume": null}, {"date": "1993-10-25", "close": 0.0553177, "volume": null}, {"date": "1993-10-26", "close": 0.0553177, "volume": null}, {"date": "1993-10-27", "close": 0.0553177, "volume": null}, {"date": "1993-10-28", "close": 0.0553177, "volume": null}, {"date": "1993-10-29", "close": 0.0553177, "volume": 54232.0}, {"date": "1993-11-01", "close": 0.06638124, "volume": 54232.0}, {"date": "1993-11-02", "close": 0.06638124, "volume": null}, {"date": "1993-11-03", "close": 0.06638124, "volume": null}, {"date": "1993-11-04", "close": 0.06638124, "volume": null}, {"date": "1993-11-05", "close": 0.06638124, "volume": null}, {"date": "1993-11-08", "close": 0.06638124, "volume": null}, {"date": "1993-11-09", "close": 0.06638124, "volume": null}, {"date": "1993-11-10", "close": 0.06638124, "volume": 18077.0}, {"date": "1993-11-11", "close": 0.06638124, "volume": null}, {"date": "1993-11-12", "close": 0.06638124, "volume": 72310.0}, {"date": "1993-11-15", "close": 0.06638124, "volume": null}, {"date": "1993-11-16", "close": 0.06638124, "volume": null}, {"date": "1993-11-17", "close": 0.06638124, "volume": null}, {"date": "1993-11-18", "close": 0.06638124, "volume": null}, {"date": "1993-11-19", "close": 0.07744478, "volume": 211506.0}, {"date": "1993-11-22", "close": 0.07744478, "volume": 36155.0}, {"date": "1993-11-23", "close": 0.07744478, "volume": null}, {"date": "1993-11-24", "close": 0.07191301, "volume": 5966.0}, {"date": "1993-11-25", "close": 0.07191301, "volume": 3615.0}, {"date": "1993-11-26", "close": 0.07191301, "volume": null}, {"date": "1993-11-29", "close": 0.07191301, "volume": null}, {"date": "1993-11-30", "close": 0.07191301, "volume": 10846.0}, {"date": "1993-12-01", "close": 0.07191301, "volume": null}, {"date": "1993-12-02", "close": 0.07191301, "volume": null}, {"date": "1993-12-03", "close": 0.07191301, "volume": null}, {"date": "1993-12-06", "close": 0.06638124, "volume": 21693.0}, {"date": "1993-12-07", "close": 0.06638124, "volume": 3615.0}, {"date": "1993-12-08", "close": 0.06638124, "volume": null}, {"date": "1993-12-09", "close": 0.06638124, "volume": null}, {"date": "1993-12-10", "close": 0.06638124, "volume": null}, {"date": "1993-12-13", "close": 0.0553177, "volume": 61463.0}, {"date": "1993-12-14", "close": 0.0553177, "volume": null}, {"date": "1993-12-15", "close": 0.0553177, "volume": 13196.0}, {"date": "1993-12-16", "close": 0.0553177, "volume": 3615.0}, {"date": "1993-12-17", "close": 0.0553177, "volume": 7412.0}, {"date": "1993-12-20", "close": 0.0553177, "volume": null}, {"date": "1993-12-21", "close": 0.0553177, "volume": 18077.0}, {"date": "1993-12-22", "close": 0.0553177, "volume": null}, {"date": "1993-12-23", "close": 0.0553177, "volume": null}, {"date": "1993-12-24", "close": 0.0553177, "volume": null}, {"date": "1993-12-27", "close": 0.0553177, "volume": null}, {"date": "1993-12-28", "close": 0.0553177, "volume": null}, {"date": "1993-12-29", "close": 0.0553177, "volume": null}, {"date": "1993-12-30", "close": 0.0553177, "volume": null}, {"date": "1993-12-31", "close": 0.0553177, "volume": null}, {"date": "1994-01-03", "close": 0.0553177, "volume": null}, {"date": "1994-01-04", "close": 0.0553177, "volume": null}, {"date": "1994-01-05", "close": 0.0553177, "volume": null}, {"date": "1994-01-06", "close": 0.0553177, "volume": null}, {"date": "1994-01-07", "close": 0.0553177, "volume": null}, {"date": "1994-01-10", "close": 0.0553177, "volume": null}, {"date": "1994-01-11", "close": 0.0553177, "volume": null}, {"date": "1994-01-12", "close": 0.0553177, "volume": null}, {"date": "1994-01-13", "close": 0.04978593, "volume": 18077.0}, {"date": "1994-01-14", "close": 0.04978593, "volume": null}, {"date": "1994-01-17", "close": 0.04978593, "volume": null}, {"date": "1994-01-18", "close": 0.04978593, "volume": null}, {"date": "1994-01-19", "close": 0.04978593, "volume": null}, {"date": "1994-01-20", "close": 0.0553177, "volume": 5423.0}, {"date": "1994-01-21", "close": 0.04978593, "volume": 36155.0}, {"date": "1994-01-24", "close": 0.04978593, "volume": null}, {"date": "1994-01-25", "close": 0.04978593, "volume": null}, {"date": "1994-01-26", "close": 0.04978593, "volume": null}, {"date": "1994-01-27", "close": 0.04978593, "volume": 3615.0}, {"date": "1994-01-28", "close": 0.04978593, "volume": null}, {"date": "1994-01-31", "close": 0.04978593, "volume": null}, {"date": "1994-02-01", "close": 0.04978593, "volume": 4881.0}, {"date": "1994-02-02", "close": 0.04978593, "volume": null}, {"date": "1994-02-03", "close": 0.04978593, "volume": null}, {"date": "1994-02-04", "close": 0.0553177, "volume": 9219.0}, {"date": "1994-02-07", "close": 0.0553177, "volume": 184389.0}, {"date": "1994-02-08", "close": 0.0553177, "volume": null}, {"date": "1994-02-09", "close": 0.0553177, "volume": null}, {"date": "1994-02-10", "close": 0.0553177, "volume": 216929.0}, {"date": "1994-02-11", "close": 0.0553177, "volume": null}, {"date": "1994-02-14", "close": 0.0553177, "volume": 29828.0}, {"date": "1994-02-15", "close": 0.0553177, "volume": null}, {"date": "1994-02-16", "close": 0.0553177, "volume": null}, {"date": "1994-02-17", "close": 0.0553177, "volume": null}, {"date": "1994-02-18", "close": 0.0553177, "volume": null}, {"date": "1994-02-21", "close": 0.0553177, "volume": null}, {"date": "1994-02-22", "close": 0.0553177, "volume": null}, {"date": "1994-02-23", "close": 0.0553177, "volume": null}, {"date": "1994-02-24", "close": 0.0553177, "volume": null}, {"date": "1994-02-25", "close": 0.0553177, "volume": null}, {"date": "1994-02-28", "close": 0.0553177, "volume": 3615.0}, {"date": "1994-03-01", "close": 0.0553177, "volume": null}, {"date": "1994-03-02", "close": 0.0553177, "volume": null}, {"date": "1994-03-03", "close": 0.0553177, "volume": null}, {"date": "1994-03-04", "close": 0.04978593, "volume": 54232.0}, {"date": "1994-03-07", "close": 0.04978593, "volume": null}, {"date": "1994-03-08", "close": 0.04978593, "volume": null}, {"date": "1994-03-09", "close": 0.04978593, "volume": null}, {"date": "1994-03-10", "close": 0.04978593, "volume": null}, {"date": "1994-03-11", "close": 0.04978593, "volume": null}, {"date": "1994-03-14", "close": 0.04978593, "volume": null}, {"date": "1994-03-15", "close": 0.041488275, "volume": 8677.0}, {"date": "1994-03-16", "close": 0.041488275, "volume": 18077.0}, {"date": "1994-03-17", "close": 0.041488275, "volume": null}, {"date": "1994-03-18", "close": 0.041488275, "volume": null}, {"date": "1994-03-21", "close": 0.04978593, "volume": 7231.0}, {"date": "1994-03-22", "close": 0.04978593, "volume": null}, {"date": "1994-03-23", "close": 0.04978593, "volume": null}, {"date": "1994-03-24", "close": 0.04978593, "volume": null}, {"date": "1994-03-25", "close": 0.04978593, "volume": null}, {"date": "1994-03-28", "close": 0.04978593, "volume": null}, {"date": "1994-03-29", "close": 0.04978593, "volume": null}, {"date": "1994-03-30", "close": 0.0553177, "volume": 3615.0}, {"date": "1994-03-31", "close": 0.0553177, "volume": null}, {"date": "1994-04-01", "close": 0.0553177, "volume": null}, {"date": "1994-04-04", "close": 0.0553177, "volume": null}, {"date": "1994-04-05", "close": 0.0553177, "volume": null}, {"date": "1994-04-06", "close": 0.04978593, "volume": 36155.0}, {"date": "1994-04-07", "close": 0.04978593, "volume": null}, {"date": "1994-04-08", "close": 0.04978593, "volume": null}, {"date": "1994-04-11", "close": 0.04978593, "volume": null}, {"date": "1994-04-12", "close": 0.04978593, "volume": null}, {"date": "1994-04-13", "close": 0.04978593, "volume": null}, {"date": "1994-04-14", "close": 0.04978593, "volume": null}, {"date": "1994-04-15", "close": 0.04978593, "volume": null}, {"date": "1994-04-18", "close": 0.04978593, "volume": null}, {"date": "1994-04-19", "close": 0.04978593, "volume": null}, {"date": "1994-04-20", "close": 0.04425416, "volume": 18077.0}, {"date": "1994-04-21", "close": 0.04425416, "volume": null}, {"date": "1994-04-22", "close": 0.04425416, "volume": null}, {"date": "1994-04-25", "close": 0.04425416, "volume": null}, {"date": "1994-04-26", "close": 0.04425416, "volume": 120757.0}, {"date": "1994-04-27", "close": 0.04425416, "volume": null}, {"date": "1994-04-28", "close": 0.04425416, "volume": 7231.0}, {"date": "1994-04-29", "close": 0.04425416, "volume": null}, {"date": "1994-05-02", "close": 0.04425416, "volume": null}, {"date": "1994-05-03", "close": 0.04425416, "volume": 65079.0}, {"date": "1994-05-04", "close": 0.04425416, "volume": null}, {"date": "1994-05-05", "close": 0.04425416, "volume": null}, {"date": "1994-05-06", "close": 0.04425416, "volume": null}, {"date": "1994-05-09", "close": 0.04425416, "volume": null}, {"date": "1994-05-10", "close": 0.04425416, "volume": 79541.0}, {"date": "1994-05-11", "close": 0.04425416, "volume": null}, {"date": "1994-05-12", "close": 0.04425416, "volume": null}, {"date": "1994-05-13", "close": 0.04425416, "volume": null}, {"date": "1994-05-16", "close": 0.04425416, "volume": null}, {"date": "1994-05-17", "close": 0.04425416, "volume": null}, {"date": "1994-05-18", "close": 0.0553177, "volume": 299542.0}, {"date": "1994-05-19", "close": 0.0553177, "volume": null}, {"date": "1994-05-20", "close": 0.0553177, "volume": null}, {"date": "1994-05-23", "close": 0.0553177, "volume": 18077.0}, {"date": "1994-05-24", "close": 0.0553177, "volume": 126542.0}, {"date": "1994-05-25", "close": 0.0553177, "volume": 10846.0}, {"date": "1994-05-26", "close": 0.0553177, "volume": null}, {"date": "1994-05-27", "close": 0.0553177, "volume": null}, {"date": "1994-05-30", "close": 0.0553177, "volume": 43386.0}, {"date": "1994-05-31", "close": 0.0553177, "volume": 4700.0}, {"date": "1994-06-01", "close": 0.0553177, "volume": 28924.0}, {"date": "1994-06-02", "close": 0.0553177, "volume": null}, {"date": "1994-06-03", "close": 0.0553177, "volume": null}, {"date": "1994-06-06", "close": 0.0553177, "volume": null}, {"date": "1994-06-07", "close": 0.0553177, "volume": 47001.0}, {"date": "1994-06-08", "close": 0.0553177, "volume": 18077.0}, {"date": "1994-06-09", "close": 0.06084947, "volume": 90387.0}, {"date": "1994-06-10", "close": 0.06084947, "volume": null}, {"date": "1994-06-13", "close": 0.06084947, "volume": null}, {"date": "1994-06-14", "close": 0.0553177, "volume": 18439.0}, {"date": "1994-06-15", "close": 0.06638124, "volume": 18077.0}, {"date": "1994-06-16", "close": 0.06638124, "volume": null}, {"date": "1994-06-17", "close": 0.06084947, "volume": 37059.0}, {"date": "1994-06-20", "close": 0.06084947, "volume": 22958.0}, {"date": "1994-06-21", "close": 0.0553177, "volume": 108464.0}, {"date": "1994-06-22", "close": 0.0553177, "volume": 399872.0}, {"date": "1994-06-23", "close": 0.0553177, "volume": null}, {"date": "1994-06-24", "close": 0.0553177, "volume": null}, {"date": "1994-06-27", "close": 0.0553177, "volume": 36155.0}, {"date": "1994-06-28", "close": 0.0553177, "volume": null}, {"date": "1994-06-29", "close": 0.0553177, "volume": 27478.0}, {"date": "1994-06-30", "close": 0.06084947, "volume": 2413332.0}, {"date": "1994-07-01", "close": 0.06084947, "volume": null}, {"date": "1994-07-04", "close": 0.06084947, "volume": null}, {"date": "1994-07-05", "close": 0.06084947, "volume": null}, {"date": "1994-07-06", "close": 0.0553177, "volume": 271161.0}, {"date": "1994-07-07", "close": 0.0553177, "volume": 90387.0}, {"date": "1994-07-08", "close": 0.0553177, "volume": null}, {"date": "1994-07-11", "close": 0.0553177, "volume": null}, {"date": "1994-07-12", "close": 0.0553177, "volume": null}, {"date": "1994-07-13", "close": 0.0553177, "volume": null}, {"date": "1994-07-14", "close": 0.0553177, "volume": null}, {"date": "1994-07-15", "close": 0.0553177, "volume": null}, {"date": "1994-07-18", "close": 0.0553177, "volume": null}, {"date": "1994-07-19", "close": 0.0553177, "volume": null}, {"date": "1994-07-20", "close": 0.0553177, "volume": null}, {"date": "1994-07-21", "close": 0.0553177, "volume": null}, {"date": "1994-07-22", "close": 0.0553177, "volume": null}, {"date": "1994-07-25", "close": 0.0553177, "volume": 10666.0}, {"date": "1994-07-26", "close": 0.0553177, "volume": null}, {"date": "1994-07-27", "close": 0.0553177, "volume": null}, {"date": "1994-07-28", "close": 0.0553177, "volume": null}, {"date": "1994-07-29", "close": 0.0553177, "volume": null}, {"date": "1994-08-01", "close": 0.0553177, "volume": null}, {"date": "1994-08-02", "close": 0.0553177, "volume": null}, {"date": "1994-08-03", "close": 0.0553177, "volume": 6146.0}, {"date": "1994-08-04", "close": 0.0553177, "volume": null}, {"date": "1994-08-05", "close": 0.0553177, "volume": null}, {"date": "1994-08-08", "close": 0.06084947, "volume": 90387.0}, {"date": "1994-08-09", "close": 0.06084947, "volume": null}, {"date": "1994-08-10", "close": 0.06084947, "volume": null}, {"date": "1994-08-11", "close": 0.06084947, "volume": 18077.0}, {"date": "1994-08-12", "close": 0.06084947, "volume": null}, {"date": "1994-08-15", "close": 0.07744478, "volume": 72310.0}, {"date": "1994-08-16", "close": 0.06638124, "volume": 4881.0}, {"date": "1994-08-17", "close": 0.06638124, "volume": null}, {"date": "1994-08-18", "close": 0.07744478, "volume": 18077.0}, {"date": "1994-08-19", "close": 0.07744478, "volume": null}, {"date": "1994-08-22", "close": 0.07744478, "volume": null}, {"date": "1994-08-23", "close": 0.07744478, "volume": null}, {"date": "1994-08-24", "close": 0.07744478, "volume": null}, {"date": "1994-08-25", "close": 0.07191301, "volume": 5785.0}, {"date": "1994-08-26", "close": 0.07191301, "volume": null}, {"date": "1994-08-29", "close": 0.06638124, "volume": 4339.0}, {"date": "1994-08-30", "close": 0.06638124, "volume": null}, {"date": "1994-08-31", "close": 0.06638124, "volume": null}, {"date": "1994-09-01", "close": 0.06638124, "volume": null}, {"date": "1994-09-02", "close": 0.06638124, "volume": null}, {"date": "1994-09-05", "close": 0.06638124, "volume": null}, {"date": "1994-09-06", "close": 0.06638124, "volume": null}, {"date": "1994-09-07", "close": 0.06638124, "volume": null}, {"date": "1994-09-08", "close": 0.0553177, "volume": 7231.0}, {"date": "1994-09-09", "close": 0.0553177, "volume": null}, {"date": "1994-09-12", "close": 0.0553177, "volume": null}, {"date": "1994-09-13", "close": 0.0553177, "volume": null}, {"date": "1994-09-14", "close": 0.0553177, "volume": null}, {"date": "1994-09-15", "close": 0.0553177, "volume": null}, {"date": "1994-09-16", "close": 0.0553177, "volume": 3615.0}, {"date": "1994-09-19", "close": 0.04978593, "volume": 36155.0}, {"date": "1994-09-20", "close": 0.04425416, "volume": 108464.0}, {"date": "1994-09-21", "close": 0.04425416, "volume": 141004.0}, {"date": "1994-09-22", "close": 0.04425416, "volume": null}, {"date": "1994-09-23", "close": 0.04425416, "volume": 18077.0}, {"date": "1994-09-26", "close": 0.04425416, "volume": 177158.0}, {"date": "1994-09-27", "close": 0.04978593, "volume": 18077.0}, {"date": "1994-09-28", "close": 0.04978593, "volume": null}, {"date": "1994-09-29", "close": 0.04978593, "volume": 180774.0}, {"date": "1994-09-30", "close": 0.04978593, "volume": null}, {"date": "1994-10-03", "close": 0.04978593, "volume": null}, {"date": "1994-10-04", "close": 0.04978593, "volume": null}, {"date": "1994-10-05", "close": 0.04425416, "volume": 32901.0}, {"date": "1994-10-06", "close": 0.04425416, "volume": 3615.0}, {"date": "1994-10-07", "close": 0.04425416, "volume": null}, {"date": "1994-10-10", "close": 0.04425416, "volume": null}, {"date": "1994-10-11", "close": 0.04425416, "volume": null}, {"date": "1994-10-12", "close": 0.04425416, "volume": null}, {"date": "1994-10-13", "close": 0.04425416, "volume": null}, {"date": "1994-10-14", "close": 0.04425416, "volume": null}, {"date": "1994-10-17", "close": 0.04425416, "volume": null}, {"date": "1994-10-18", "close": 0.04425416, "volume": null}, {"date": "1994-10-19", "close": 0.04425416, "volume": null}, {"date": "1994-10-20", "close": 0.04425416, "volume": null}, {"date": "1994-10-21", "close": 0.0553177, "volume": 21693.0}, {"date": "1994-10-24", "close": 0.0553177, "volume": null}, {"date": "1994-10-25", "close": 0.0553177, "volume": null}, {"date": "1994-10-26", "close": 0.06638124, "volume": 36155.0}, {"date": "1994-10-27", "close": 0.06638124, "volume": 162697.0}, {"date": "1994-10-28", "close": 0.06638124, "volume": null}, {"date": "1994-10-31", "close": 0.06638124, "volume": null}, {"date": "1994-11-01", "close": 0.04978593, "volume": 4881.0}, {"date": "1994-11-02", "close": 0.04978593, "volume": null}, {"date": "1994-11-03", "close": 0.04978593, "volume": 32539.0}, {"date": "1994-11-04", "close": 0.06638124, "volume": 15908.0}, {"date": "1994-11-07", "close": 0.06638124, "volume": null}, {"date": "1994-11-08", "close": 0.04425416, "volume": 104487.0}, {"date": "1994-11-09", "close": 0.04425416, "volume": 3615.0}, {"date": "1994-11-10", "close": 0.04425416, "volume": null}, {"date": "1994-11-11", "close": 0.04978593, "volume": 18077.0}, {"date": "1994-11-14", "close": 0.04978593, "volume": null}, {"date": "1994-11-15", "close": 0.0553177, "volume": 36155.0}, {"date": "1994-11-16", "close": 0.0553177, "volume": 54232.0}, {"date": "1994-11-17", "close": 0.04978593, "volume": 27116.0}, {"date": "1994-11-18", "close": 0.04978593, "volume": null}, {"date": "1994-11-21", "close": 0.04978593, "volume": 36155.0}, {"date": "1994-11-22", "close": 0.047020045, "volume": 36155.0}, {"date": "1994-11-23", "close": 0.041488275, "volume": 43386.0}, {"date": "1994-11-24", "close": 0.041488275, "volume": null}, {"date": "1994-11-25", "close": 0.041488275, "volume": null}, {"date": "1994-11-28", "close": 0.041488275, "volume": null}, {"date": "1994-11-29", "close": 0.041488275, "volume": 18077.0}, {"date": "1994-11-30", "close": 0.041488275, "volume": 198851.0}, {"date": "1994-12-01", "close": 0.04425416, "volume": 18077.0}, {"date": "1994-12-02", "close": 0.04425416, "volume": null}, {"date": "1994-12-05", "close": 0.04425416, "volume": null}, {"date": "1994-12-06", "close": 0.04425416, "volume": null}, {"date": "1994-12-07", "close": 0.04425416, "volume": null}, {"date": "1994-12-08", "close": 0.04425416, "volume": 137207.0}, {"date": "1994-12-09", "close": 0.04425416, "volume": 28924.0}, {"date": "1994-12-12", "close": 0.04425416, "volume": null}, {"date": "1994-12-13", "close": 0.0553177, "volume": 45555.0}, {"date": "1994-12-14", "close": 0.0553177, "volume": null}, {"date": "1994-12-15", "close": 0.0553177, "volume": null}, {"date": "1994-12-16", "close": 0.04978593, "volume": 9943.0}, {"date": "1994-12-19", "close": 0.04978593, "volume": 18077.0}, {"date": "1994-12-20", "close": 0.04978593, "volume": null}, {"date": "1994-12-21", "close": 0.04978593, "volume": null}, {"date": "1994-12-22", "close": 0.04978593, "volume": null}, {"date": "1994-12-23", "close": 0.04978593, "volume": 3615.0}, {"date": "1994-12-26", "close": 0.04978593, "volume": null}, {"date": "1994-12-27", "close": 0.04978593, "volume": null}, {"date": "1994-12-28", "close": 0.06084947, "volume": 19885.0}, {"date": "1994-12-29", "close": 0.06084947, "volume": null}, {"date": "1994-12-30", "close": 0.06084947, "volume": null}, {"date": "1995-01-02", "close": 0.06084947, "volume": null}, {"date": "1995-01-03", "close": 0.06084947, "volume": null}, {"date": "1995-01-04", "close": 0.06084947, "volume": null}, {"date": "1995-01-05", "close": 0.06084947, "volume": null}, {"date": "1995-01-06", "close": 0.06084947, "volume": null}, {"date": "1995-01-09", "close": 0.06084947, "volume": null}, {"date": "1995-01-10", "close": 0.06084947, "volume": null}, {"date": "1995-01-11", "close": 0.06084947, "volume": null}, {"date": "1995-01-12", "close": 0.04978593, "volume": 36155.0}, {"date": "1995-01-13", "close": 0.04978593, "volume": 36155.0}, {"date": "1995-01-16", "close": 0.04978593, "volume": null}, {"date": "1995-01-17", "close": 0.04978593, "volume": null}, {"date": "1995-01-18", "close": 0.04978593, "volume": null}, {"date": "1995-01-19", "close": 0.04978593, "volume": null}, {"date": "1995-01-20", "close": 0.04978593, "volume": null}, {"date": "1995-01-23", "close": 0.0553177, "volume": 18077.0}, {"date": "1995-01-24", "close": 0.04978593, "volume": 10846.0}, {"date": "1995-01-25", "close": 0.04978593, "volume": 5062.0}, {"date": "1995-01-26", "close": 0.04978593, "volume": null}, {"date": "1995-01-27", "close": 0.04978593, "volume": null}, {"date": "1995-01-30", "close": 0.04978593, "volume": 8496.0}, {"date": "1995-01-31", "close": 0.04978593, "volume": null}, {"date": "1995-02-01", "close": 0.04978593, "volume": null}, {"date": "1995-02-02", "close": 0.04978593, "volume": 10846.0}, {"date": "1995-02-03", "close": 0.047020045, "volume": 28924.0}, {"date": "1995-02-06", "close": 0.047020045, "volume": null}, {"date": "1995-02-07", "close": 0.047020045, "volume": null}, {"date": "1995-02-08", "close": 0.047020045, "volume": null}, {"date": "1995-02-09", "close": 0.047020045, "volume": null}, {"date": "1995-02-10", "close": 0.047020045, "volume": null}, {"date": "1995-02-13", "close": 0.04425416, "volume": 18077.0}, {"date": "1995-02-14", "close": 0.04425416, "volume": null}, {"date": "1995-02-15", "close": 0.04425416, "volume": null}, {"date": "1995-02-16", "close": 0.04425416, "volume": null}, {"date": "1995-02-17", "close": 0.04425416, "volume": null}, {"date": "1995-02-20", "close": 0.04425416, "volume": null}, {"date": "1995-02-21", "close": 0.04425416, "volume": null}, {"date": "1995-02-22", "close": 0.04425416, "volume": null}, {"date": "1995-02-23", "close": 0.04425416, "volume": 28924.0}, {"date": "1995-02-24", "close": 0.04425416, "volume": null}, {"date": "1995-02-27", "close": 0.04425416, "volume": null}, {"date": "1995-02-28", "close": 0.04425416, "volume": null}, {"date": "1995-03-01", "close": 0.04425416, "volume": null}, {"date": "1995-03-02", "close": 0.04425416, "volume": null}, {"date": "1995-03-03", "close": 0.04425416, "volume": null}, {"date": "1995-03-06", "close": 0.04425416, "volume": 75925.0}, {"date": "1995-03-07", "close": 0.04425416, "volume": null}, {"date": "1995-03-08", "close": 0.04425416, "volume": null}, {"date": "1995-03-09", "close": 0.04425416, "volume": null}, {"date": "1995-03-10", "close": 0.04425416, "volume": null}, {"date": "1995-03-13", "close": 0.04425416, "volume": 10846.0}, {"date": "1995-03-14", "close": 0.04425416, "volume": null}, {"date": "1995-03-15", "close": 0.03872239, "volume": 72310.0}, {"date": "1995-03-16", "close": 0.03872239, "volume": null}, {"date": "1995-03-17", "close": 0.03872239, "volume": null}, {"date": "1995-03-20", "close": 0.03872239, "volume": null}, {"date": "1995-03-21", "close": 0.03872239, "volume": null}, {"date": "1995-03-22", "close": 0.02765885, "volume": 39770.0}, {"date": "1995-03-23", "close": 0.02765885, "volume": null}, {"date": "1995-03-24", "close": 0.02765885, "volume": null}, {"date": "1995-03-27", "close": 0.02765885, "volume": null}, {"date": "1995-03-28", "close": 0.02765885, "volume": null}, {"date": "1995-03-29", "close": 0.02765885, "volume": null}, {"date": "1995-03-30", "close": 0.02765885, "volume": null}, {"date": "1995-03-31", "close": 0.02765885, "volume": null}, {"date": "1995-04-03", "close": 0.02765885, "volume": null}, {"date": "1995-04-04", "close": 0.02765885, "volume": null}, {"date": "1995-04-05", "close": 0.02765885, "volume": null}, {"date": "1995-04-06", "close": 0.035956505, "volume": 18077.0}, {"date": "1995-04-07", "close": 0.035956505, "volume": null}, {"date": "1995-04-10", "close": 0.035956505, "volume": null}, {"date": "1995-04-11", "close": 0.035956505, "volume": null}, {"date": "1995-04-12", "close": 0.035956505, "volume": null}, {"date": "1995-04-13", "close": 0.035956505, "volume": null}, {"date": "1995-04-14", "close": 0.035956505, "volume": null}, {"date": "1995-04-17", "close": 0.035956505, "volume": null}, {"date": "1995-04-18", "close": 0.035956505, "volume": null}, {"date": "1995-04-19", "close": 0.035956505, "volume": null}, {"date": "1995-04-20", "close": 0.035956505, "volume": null}, {"date": "1995-04-21", "close": 0.035956505, "volume": null}, {"date": "1995-04-24", "close": 0.035956505, "volume": null}, {"date": "1995-04-25", "close": 0.035956505, "volume": null}, {"date": "1995-04-26", "close": 0.035956505, "volume": null}, {"date": "1995-04-27", "close": 0.035956505, "volume": null}, {"date": "1995-04-28", "close": 0.035956505, "volume": null}, {"date": "1995-05-01", "close": 0.035956505, "volume": null}, {"date": "1995-05-02", "close": 0.03319062, "volume": 90387.0}, {"date": "1995-05-03", "close": 0.03319062, "volume": null}, {"date": "1995-05-04", "close": 0.03319062, "volume": null}, {"date": "1995-05-05", "close": 0.03319062, "volume": null}, {"date": "1995-05-08", "close": 0.03319062, "volume": null}, {"date": "1995-05-09", "close": 0.04425416, "volume": 177158.0}, {"date": "1995-05-10", "close": 0.04425416, "volume": null}, {"date": "1995-05-11", "close": 0.04425416, "volume": null}, {"date": "1995-05-12", "close": 0.04425416, "volume": null}, {"date": "1995-05-15", "close": 0.04425416, "volume": null}, {"date": "1995-05-16", "close": 0.04425416, "volume": null}, {"date": "1995-05-17", "close": 0.04425416, "volume": null}, {"date": "1995-05-18", "close": 0.04425416, "volume": null}, {"date": "1995-05-19", "close": 0.04425416, "volume": null}, {"date": "1995-05-22", "close": 0.03319062, "volume": 130157.0}, {"date": "1995-05-23", "close": 0.03319062, "volume": null}, {"date": "1995-05-24", "close": 0.03319062, "volume": null}, {"date": "1995-05-25", "close": 0.03319062, "volume": null}, {"date": "1995-05-26", "close": 0.03319062, "volume": null}, {"date": "1995-05-29", "close": 0.03319062, "volume": null}, {"date": "1995-05-30", "close": 0.03319062, "volume": null}, {"date": "1995-05-31", "close": 0.03319062, "volume": null}, {"date": "1995-06-01", "close": 0.03319062, "volume": null}, {"date": "1995-06-02", "close": 0.03319062, "volume": null}, {"date": "1995-06-05", "close": 0.03319062, "volume": null}, {"date": "1995-06-06", "close": 0.03319062, "volume": null}, {"date": "1995-06-07", "close": 0.03319062, "volume": null}, {"date": "1995-06-08", "close": 0.03319062, "volume": null}, {"date": "1995-06-09", "close": 0.03319062, "volume": null}, {"date": "1995-06-12", "close": 0.03319062, "volume": null}, {"date": "1995-06-13", "close": 0.03319062, "volume": null}, {"date": "1995-06-14", "close": 0.03319062, "volume": null}, {"date": "1995-06-15", "close": 0.03872239, "volume": 36155.0}, {"date": "1995-06-16", "close": 0.04425416, "volume": 14462.0}, {"date": "1995-06-19", "close": 0.04425416, "volume": null}, {"date": "1995-06-20", "close": 0.04425416, "volume": 18077.0}, {"date": "1995-06-21", "close": 0.04425416, "volume": 3615.0}, {"date": "1995-06-22", "close": 0.04425416, "volume": null}, {"date": "1995-06-23", "close": 0.04425416, "volume": null}, {"date": "1995-06-26", "close": 0.04425416, "volume": null}, {"date": "1995-06-27", "close": 0.03872239, "volume": 49713.0}, {"date": "1995-06-28", "close": 0.04425416, "volume": 5966.0}, {"date": "1995-06-29", "close": 0.04425416, "volume": null}, {"date": "1995-06-30", "close": 0.04425416, "volume": null}, {"date": "1995-07-03", "close": 0.04425416, "volume": null}, {"date": "1995-07-04", "close": 0.04425416, "volume": null}, {"date": "1995-07-05", "close": 0.04425416, "volume": null}, {"date": "1995-07-06", "close": 0.04425416, "volume": null}, {"date": "1995-07-07", "close": 0.04425416, "volume": null}, {"date": "1995-07-10", "close": 0.04425416, "volume": null}, {"date": "1995-07-11", "close": 0.04425416, "volume": null}, {"date": "1995-07-12", "close": 0.04425416, "volume": null}, {"date": "1995-07-13", "close": 0.04425416, "volume": null}, {"date": "1995-07-14", "close": 0.04425416, "volume": null}, {"date": "1995-07-17", "close": 0.04425416, "volume": null}, {"date": "1995-07-18", "close": 0.04425416, "volume": null}, {"date": "1995-07-19", "close": 0.04425416, "volume": null}, {"date": "1995-07-20", "close": 0.0553177, "volume": 36155.0}, {"date": "1995-07-21", "close": 0.0553177, "volume": 101233.0}, {"date": "1995-07-24", "close": 0.0553177, "volume": 43386.0}, {"date": "1995-07-25", "close": 0.0553177, "volume": null}, {"date": "1995-07-26", "close": 0.0553177, "volume": null}, {"date": "1995-07-27", "close": 0.0553177, "volume": null}, {"date": "1995-07-28", "close": 0.0553177, "volume": 29466.0}, {"date": "1995-07-31", "close": 0.0553177, "volume": null}, {"date": "1995-08-01", "close": 0.0553177, "volume": null}, {"date": "1995-08-02", "close": 0.06638124, "volume": 68694.0}, {"date": "1995-08-03", "close": 0.06638124, "volume": null}, {"date": "1995-08-04", "close": 0.06638124, "volume": 36155.0}, {"date": "1995-08-07", "close": 0.06638124, "volume": 21693.0}, {"date": "1995-08-08", "close": 0.06638124, "volume": null}, {"date": "1995-08-09", "close": 0.06638124, "volume": null}, {"date": "1995-08-10", "close": 0.06638124, "volume": null}, {"date": "1995-08-11", "close": 0.06638124, "volume": null}, {"date": "1995-08-14", "close": 0.06638124, "volume": null}, {"date": "1995-08-15", "close": 0.06638124, "volume": null}, {"date": "1995-08-16", "close": 0.06638124, "volume": null}, {"date": "1995-08-17", "close": 0.06638124, "volume": null}, {"date": "1995-08-18", "close": 0.06638124, "volume": null}, {"date": "1995-08-21", "close": 0.07744478, "volume": 10846.0}, {"date": "1995-08-22", "close": 0.07744478, "volume": null}, {"date": "1995-08-23", "close": 0.07744478, "volume": null}, {"date": "1995-08-24", "close": 0.07744478, "volume": null}, {"date": "1995-08-25", "close": 0.07744478, "volume": 36155.0}, {"date": "1995-08-28", "close": 0.07744478, "volume": null}, {"date": "1995-08-29", "close": 0.07744478, "volume": 3615.0}, {"date": "1995-08-30", "close": 0.07744478, "volume": 14462.0}, {"date": "1995-08-31", "close": 0.07744478, "volume": null}, {"date": "1995-09-01", "close": 0.07744478, "volume": null}, {"date": "1995-09-04", "close": 0.07744478, "volume": null}, {"date": "1995-09-05", "close": 0.07744478, "volume": null}, {"date": "1995-09-06", "close": 0.07744478, "volume": 18077.0}, {"date": "1995-09-07", "close": 0.07744478, "volume": null}, {"date": "1995-09-08", "close": 0.06084947, "volume": 50617.0}, {"date": "1995-09-11", "close": 0.06084947, "volume": null}, {"date": "1995-09-12", "close": 0.06084947, "volume": null}, {"date": "1995-09-13", "close": 0.07191301, "volume": 31635.0}, {"date": "1995-09-14", "close": 0.07191301, "volume": null}, {"date": "1995-09-15", "close": 0.07191301, "volume": 54232.0}, {"date": "1995-09-18", "close": 0.07191301, "volume": null}, {"date": "1995-09-19", "close": 0.07191301, "volume": null}, {"date": "1995-09-20", "close": 0.07191301, "volume": null}, {"date": "1995-09-21", "close": 0.07191301, "volume": null}, {"date": "1995-09-22", "close": 0.07191301, "volume": null}, {"date": "1995-09-25", "close": 0.07191301, "volume": null}, {"date": "1995-09-26", "close": 0.06638124, "volume": 173543.0}, {"date": "1995-09-27", "close": 0.06638124, "volume": null}, {"date": "1995-09-28", "close": 0.06638124, "volume": null}, {"date": "1995-09-29", "close": 0.07191301, "volume": 24766.0}, {"date": "1995-10-02", "close": 0.07191301, "volume": 15908.0}, {"date": "1995-10-03", "close": 0.07191301, "volume": null}, {"date": "1995-10-04", "close": 0.07191301, "volume": null}, {"date": "1995-10-05", "close": 0.07191301, "volume": null}, {"date": "1995-10-06", "close": 0.07191301, "volume": null}, {"date": "1995-10-09", "close": 0.07191301, "volume": null}, {"date": "1995-10-10", "close": 0.07191301, "volume": null}, {"date": "1995-10-11", "close": 0.07191301, "volume": null}, {"date": "1995-10-12", "close": 0.07191301, "volume": null}, {"date": "1995-10-13", "close": 0.07191301, "volume": null}, {"date": "1995-10-16", "close": 0.07191301, "volume": null}, {"date": "1995-10-17", "close": 0.07191301, "volume": null}, {"date": "1995-10-18", "close": 0.07191301, "volume": null}, {"date": "1995-10-19", "close": 0.07191301, "volume": null}, {"date": "1995-10-20", "close": 0.07191301, "volume": null}, {"date": "1995-10-23", "close": 0.07191301, "volume": null}, {"date": "1995-10-24", "close": 0.07191301, "volume": null}, {"date": "1995-10-25", "close": 0.07191301, "volume": null}, {"date": "1995-10-26", "close": 0.07191301, "volume": null}, {"date": "1995-10-27", "close": 0.07191301, "volume": null}, {"date": "1995-10-30", "close": 0.07744478, "volume": 54232.0}, {"date": "1995-10-31", "close": 0.07744478, "volume": 21693.0}, {"date": "1995-11-01", "close": 0.07744478, "volume": null}, {"date": "1995-11-02", "close": 0.07191301, "volume": 47001.0}, {"date": "1995-11-03", "close": 0.07191301, "volume": 54232.0}, {"date": "1995-11-06", "close": 0.07191301, "volume": 79541.0}, {"date": "1995-11-07", "close": 0.07191301, "volume": null}, {"date": "1995-11-08", "close": 0.07191301, "volume": null}, {"date": "1995-11-09", "close": 0.07191301, "volume": null}, {"date": "1995-11-10", "close": 0.07191301, "volume": null}, {"date": "1995-11-13", "close": 0.07744478, "volume": 90387.0}, {"date": "1995-11-14", "close": 0.07744478, "volume": null}, {"date": "1995-11-15", "close": 0.07744478, "volume": null}, {"date": "1995-11-16", "close": 0.08297655, "volume": 32539.0}, {"date": "1995-11-17", "close": 0.08297655, "volume": 18077.0}, {"date": "1995-11-20", "close": 0.08297655, "volume": 50617.0}, {"date": "1995-11-21", "close": 0.08297655, "volume": 54232.0}, {"date": "1995-11-22", "close": 0.08297655, "volume": 54232.0}, {"date": "1995-11-23", "close": 0.08297655, "volume": null}, {"date": "1995-11-24", "close": 0.07744478, "volume": 36155.0}, {"date": "1995-11-27", "close": 0.07744478, "volume": null}, {"date": "1995-11-28", "close": 0.07744478, "volume": 43386.0}, {"date": "1995-11-29", "close": 0.07744478, "volume": null}, {"date": "1995-11-30", "close": 0.07744478, "volume": null}, {"date": "1995-12-01", "close": 0.07744478, "volume": 145704.0}, {"date": "1995-12-04", "close": 0.07744478, "volume": null}, {"date": "1995-12-05", "close": 0.07744478, "volume": null}, {"date": "1995-12-06", "close": 0.07744478, "volume": null}, {"date": "1995-12-07", "close": 0.07744478, "volume": null}, {"date": "1995-12-08", "close": 0.07744478, "volume": null}, {"date": "1995-12-11", "close": 0.07191301, "volume": 38505.0}, {"date": "1995-12-12", "close": 0.07191301, "volume": 2531.0}, {"date": "1995-12-13", "close": 0.07191301, "volume": null}, {"date": "1995-12-14", "close": 0.07744478, "volume": 50617.0}, {"date": "1995-12-15", "close": 0.07744478, "volume": null}, {"date": "1995-12-18", "close": 0.07744478, "volume": 18077.0}, {"date": "1995-12-19", "close": 0.08297655, "volume": 117503.0}, {"date": "1995-12-20", "close": 0.08297655, "volume": 39770.0}, {"date": "1995-12-21", "close": 0.08297655, "volume": null}, {"date": "1995-12-22", "close": 0.08297655, "volume": null}, {"date": "1995-12-25", "close": 0.08297655, "volume": null}, {"date": "1995-12-26", "close": 0.08297655, "volume": null}, {"date": "1995-12-27", "close": 0.08297655, "volume": null}, {"date": "1995-12-28", "close": 0.08297655, "volume": null}, {"date": "1995-12-29", "close": 0.08297655, "volume": null}, {"date": "1996-01-01", "close": 0.08297655, "volume": null}, {"date": "1996-01-02", "close": 0.09957186, "volume": 18077.0}, {"date": "1996-01-03", "close": 0.09957186, "volume": null}, {"date": "1996-01-04", "close": 0.09957186, "volume": 18077.0}, {"date": "1996-01-05", "close": 0.09957186, "volume": 36155.0}, {"date": "1996-01-08", "close": 0.09957186, "volume": 36155.0}, {"date": "1996-01-09", "close": 0.10510363, "volume": 54232.0}, {"date": "1996-01-10", "close": 0.10510363, "volume": null}, {"date": "1996-01-11", "close": 0.10510363, "volume": 23681.0}, {"date": "1996-01-12", "close": 0.10510363, "volume": null}, {"date": "1996-01-15", "close": 0.10510363, "volume": 57848.0}, {"date": "1996-01-16", "close": 0.09957186, "volume": 4881.0}, {"date": "1996-01-17", "close": 0.09957186, "volume": null}, {"date": "1996-01-18", "close": 0.10510363, "volume": 3254.0}, {"date": "1996-01-19", "close": 0.10510363, "volume": 14643.0}, {"date": "1996-01-22", "close": 0.09957186, "volume": 43386.0}, {"date": "1996-01-23", "close": 0.09957186, "volume": null}, {"date": "1996-01-24", "close": 0.09957186, "volume": null}, {"date": "1996-01-25", "close": 0.08850832, "volume": 2350.0}, {"date": "1996-01-26", "close": 0.08850832, "volume": null}, {"date": "1996-01-29", "close": 0.08850832, "volume": 18077.0}, {"date": "1996-01-30", "close": 0.1106354, "volume": 72310.0}, {"date": "1996-01-31", "close": 0.10510363, "volume": 69779.0}, {"date": "1996-02-01", "close": 0.08297655, "volume": 68694.0}, {"date": "1996-02-02", "close": 0.08297655, "volume": null}, {"date": "1996-02-05", "close": 0.08297655, "volume": 126542.0}, {"date": "1996-02-06", "close": 0.1106354, "volume": 180774.0}, {"date": "1996-02-07", "close": 0.1106354, "volume": null}, {"date": "1996-02-08", "close": 0.1106354, "volume": null}, {"date": "1996-02-09", "close": 0.1106354, "volume": null}, {"date": "1996-02-12", "close": 0.1106354, "volume": null}, {"date": "1996-02-13", "close": 0.08297655, "volume": 7231.0}, {"date": "1996-02-14", "close": 0.08297655, "volume": 10846.0}, {"date": "1996-02-15", "close": 0.08297655, "volume": null}, {"date": "1996-02-16", "close": 0.07744478, "volume": 7231.0}, {"date": "1996-02-19", "close": 0.07744478, "volume": null}, {"date": "1996-02-20", "close": 0.06638124, "volume": 155466.0}, {"date": "1996-02-21", "close": 0.06638124, "volume": null}, {"date": "1996-02-22", "close": 0.06638124, "volume": null}, {"date": "1996-02-23", "close": 0.06638124, "volume": null}, {"date": "1996-02-26", "close": 0.06638124, "volume": null}, {"date": "1996-02-27", "close": 0.06638124, "volume": null}, {"date": "1996-02-28", "close": 0.06638124, "volume": null}, {"date": "1996-02-29", "close": 0.06638124, "volume": 271161.0}, {"date": "1996-03-01", "close": 0.06638124, "volume": null}, {"date": "1996-03-04", "close": 0.06638124, "volume": null}, {"date": "1996-03-05", "close": 0.06638124, "volume": null}, {"date": "1996-03-06", "close": 0.06638124, "volume": null}, {"date": "1996-03-07", "close": 0.06638124, "volume": null}, {"date": "1996-03-08", "close": 0.06638124, "volume": null}, {"date": "1996-03-11", "close": 0.06638124, "volume": null}, {"date": "1996-03-12", "close": 0.06638124, "volume": null}, {"date": "1996-03-13", "close": 0.06638124, "volume": null}, {"date": "1996-03-14", "close": 0.06638124, "volume": null}, {"date": "1996-03-15", "close": 0.06638124, "volume": null}, {"date": "1996-03-18", "close": 0.06638124, "volume": null}, {"date": "1996-03-19", "close": 0.06638124, "volume": null}, {"date": "1996-03-20", "close": 0.06638124, "volume": null}, {"date": "1996-03-21", "close": 0.06638124, "volume": null}, {"date": "1996-03-22", "close": 0.06638124, "volume": null}, {"date": "1996-03-25", "close": 0.07191301, "volume": 2531.0}, {"date": "1996-03-26", "close": 0.07191301, "volume": 5062.0}, {"date": "1996-03-27", "close": 0.07191301, "volume": null}, {"date": "1996-03-28", "close": 0.07191301, "volume": null}, {"date": "1996-03-29", "close": 0.08850832, "volume": 36155.0}, {"date": "1996-04-01", "close": 0.08850832, "volume": null}, {"date": "1996-04-02", "close": 0.08850832, "volume": 4700.0}, {"date": "1996-04-03", "close": 0.08850832, "volume": 31274.0}, {"date": "1996-04-04", "close": 0.08850832, "volume": null}, {"date": "1996-04-05", "close": 0.08850832, "volume": null}, {"date": "1996-04-08", "close": 0.08850832, "volume": null}, {"date": "1996-04-09", "close": 0.08850832, "volume": null}, {"date": "1996-04-10", "close": 0.08850832, "volume": null}, {"date": "1996-04-11", "close": 0.07191301, "volume": 37239.0}, {"date": "1996-04-12", "close": 0.07191301, "volume": null}, {"date": "1996-04-15", "close": 0.07191301, "volume": null}, {"date": "1996-04-16", "close": 0.06638124, "volume": 334974.0}, {"date": "1996-04-17", "close": 0.06638124, "volume": 9943.0}, {"date": "1996-04-18", "close": 0.06638124, "volume": null}, {"date": "1996-04-19", "close": 0.06638124, "volume": null}, {"date": "1996-04-22", "close": 0.06638124, "volume": null}, {"date": "1996-04-23", "close": 0.06638124, "volume": null}, {"date": "1996-04-24", "close": 0.06638124, "volume": null}, {"date": "1996-04-25", "close": 0.06638124, "volume": null}, {"date": "1996-04-26", "close": 0.06638124, "volume": null}, {"date": "1996-04-29", "close": 0.06638124, "volume": 65259.0}, {"date": "1996-04-30", "close": 0.06638124, "volume": null}, {"date": "1996-05-01", "close": 0.06638124, "volume": null}, {"date": "1996-05-02", "close": 0.06638124, "volume": null}, {"date": "1996-05-03", "close": 0.06638124, "volume": null}, {"date": "1996-05-06", "close": 0.06638124, "volume": null}, {"date": "1996-05-07", "close": 0.06638124, "volume": null}, {"date": "1996-05-08", "close": 0.06638124, "volume": null}, {"date": "1996-05-09", "close": 0.06638124, "volume": null}, {"date": "1996-05-10", "close": 0.06638124, "volume": null}, {"date": "1996-05-13", "close": 0.07191301, "volume": 191259.0}, {"date": "1996-05-14", "close": 0.07191301, "volume": null}, {"date": "1996-05-15", "close": 0.07191301, "volume": null}, {"date": "1996-05-16", "close": 0.07191301, "volume": null}, {"date": "1996-05-17", "close": 0.07191301, "volume": null}, {"date": "1996-05-20", "close": 0.07191301, "volume": null}, {"date": "1996-05-21", "close": 0.07191301, "volume": null}, {"date": "1996-05-22", "close": 0.07191301, "volume": 19885.0}, {"date": "1996-05-23", "close": 0.07191301, "volume": 59655.0}, {"date": "1996-05-24", "close": 0.07191301, "volume": null}, {"date": "1996-05-27", "close": 0.07191301, "volume": null}, {"date": "1996-05-28", "close": 0.07191301, "volume": null}, {"date": "1996-05-29", "close": 0.07191301, "volume": 18077.0}, {"date": "1996-05-30", "close": 0.07191301, "volume": 12293.0}, {"date": "1996-05-31", "close": 0.07191301, "volume": 23862.0}, {"date": "1996-06-03", "close": 0.07191301, "volume": null}, {"date": "1996-06-04", "close": 0.07191301, "volume": null}, {"date": "1996-06-05", "close": 0.0553177, "volume": 13739.0}, {"date": "1996-06-06", "close": 0.0553177, "volume": null}, {"date": "1996-06-07", "close": 0.058083585, "volume": 7216135.0}, {"date": "1996-06-10", "close": 0.058083585, "volume": null}, {"date": "1996-06-11", "close": 0.058083585, "volume": null}, {"date": "1996-06-12", "close": 0.058083585, "volume": null}, {"date": "1996-06-13", "close": 0.058083585, "volume": null}, {"date": "1996-06-14", "close": 0.058083585, "volume": null}, {"date": "1996-06-17", "close": 0.06084947, "volume": 180774.0}, {"date": "1996-06-18", "close": 0.06084947, "volume": 27116.0}, {"date": "1996-06-19", "close": 0.06084947, "volume": null}, {"date": "1996-06-20", "close": 0.06084947, "volume": null}, {"date": "1996-06-21", "close": 0.06084947, "volume": null}, {"date": "1996-06-24", "close": 0.06638124, "volume": 86772.0}, {"date": "1996-06-25", "close": 0.069147125, "volume": 36155.0}, {"date": "1996-06-26", "close": 0.06638124, "volume": 75925.0}, {"date": "1996-06-27", "close": 0.06084947, "volume": 117503.0}, {"date": "1996-06-28", "close": 0.06084947, "volume": null}, {"date": "1996-07-01", "close": 0.06084947, "volume": null}, {"date": "1996-07-02", "close": 0.06084947, "volume": null}, {"date": "1996-07-03", "close": 0.06084947, "volume": null}, {"date": "1996-07-04", "close": 0.06084947, "volume": null}, {"date": "1996-07-05", "close": 0.063615355, "volume": 126542.0}, {"date": "1996-07-08", "close": 0.063615355, "volume": null}, {"date": "1996-07-09", "close": 0.0553177, "volume": 153658.0}, {"date": "1996-07-10", "close": 0.0553177, "volume": null}, {"date": "1996-07-11", "close": 0.0553177, "volume": null}, {"date": "1996-07-12", "close": 0.0553177, "volume": null}, {"date": "1996-07-15", "close": 0.0553177, "volume": null}, {"date": "1996-07-16", "close": 0.0553177, "volume": 183124.0}, {"date": "1996-07-17", "close": 0.0553177, "volume": null}, {"date": "1996-07-18", "close": 0.0553177, "volume": null}, {"date": "1996-07-19", "close": 0.0553177, "volume": null}, {"date": "1996-07-22", "close": 0.0553177, "volume": null}, {"date": "1996-07-23", "close": 0.04978593, "volume": 149319.0}, {"date": "1996-07-24", "close": 0.06638124, "volume": 42482.0}, {"date": "1996-07-25", "close": 0.08297655, "volume": 47905.0}, {"date": "1996-07-26", "close": 0.08297655, "volume": null}, {"date": "1996-07-29", "close": 0.08297655, "volume": null}, {"date": "1996-07-30", "close": 0.08297655, "volume": null}, {"date": "1996-07-31", "close": 0.08297655, "volume": null}, {"date": "1996-08-01", "close": 0.08297655, "volume": null}, {"date": "1996-08-02", "close": 0.06084947, "volume": 2350.0}, {"date": "1996-08-05", "close": 0.074678895, "volume": 72310.0}, {"date": "1996-08-06", "close": 0.07191301, "volume": 36155.0}, {"date": "1996-08-07", "close": 0.07191301, "volume": null}, {"date": "1996-08-08", "close": 0.07191301, "volume": 10846.0}, {"date": "1996-08-09", "close": 0.07191301, "volume": null}, {"date": "1996-08-12", "close": 0.07191301, "volume": null}, {"date": "1996-08-13", "close": 0.07191301, "volume": 14823.0}, {"date": "1996-08-14", "close": 0.07191301, "volume": null}, {"date": "1996-08-15", "close": 0.07191301, "volume": null}, {"date": "1996-08-16", "close": 0.07191301, "volume": null}, {"date": "1996-08-19", "close": 0.07191301, "volume": null}, {"date": "1996-08-20", "close": 0.07191301, "volume": null}, {"date": "1996-08-21", "close": 0.07191301, "volume": null}, {"date": "1996-08-22", "close": 0.080210665, "volume": 1808.0}, {"date": "1996-08-23", "close": 0.080210665, "volume": null}, {"date": "1996-08-26", "close": 0.08297655, "volume": 107922.0}, {"date": "1996-08-27", "close": 0.08297655, "volume": 72671.0}, {"date": "1996-08-28", "close": 0.08297655, "volume": null}, {"date": "1996-08-29", "close": 0.08297655, "volume": null}, {"date": "1996-08-30", "close": 0.08297655, "volume": null}, {"date": "1996-09-02", "close": 0.08297655, "volume": null}, {"date": "1996-09-03", "close": 0.08297655, "volume": null}, {"date": "1996-09-04", "close": 0.08297655, "volume": null}, {"date": "1996-09-05", "close": 0.08297655, "volume": 31997.0}, {"date": "1996-09-06", "close": 0.08297655, "volume": null}, {"date": "1996-09-09", "close": 0.08297655, "volume": null}, {"date": "1996-09-10", "close": 0.08297655, "volume": null}, {"date": "1996-09-11", "close": 0.08297655, "volume": null}, {"date": "1996-09-12", "close": 0.07744478, "volume": 22597.0}, {"date": "1996-09-13", "close": 0.07744478, "volume": null}, {"date": "1996-09-16", "close": 0.07744478, "volume": null}, {"date": "1996-09-17", "close": 0.07744478, "volume": null}, {"date": "1996-09-18", "close": 0.07744478, "volume": null}, {"date": "1996-09-19", "close": 0.07744478, "volume": null}, {"date": "1996-09-20", "close": 0.07744478, "volume": null}, {"date": "1996-09-23", "close": 0.07744478, "volume": null}, {"date": "1996-09-24", "close": 0.07744478, "volume": null}, {"date": "1996-09-25", "close": 0.07744478, "volume": 7231.0}, {"date": "1996-09-26", "close": 0.08297655, "volume": 51701.0}, {"date": "1996-09-27", "close": 0.08850832, "volume": 27839.0}, {"date": "1996-09-30", "close": 0.09957186, "volume": 89664.0}, {"date": "1996-10-01", "close": 0.09957186, "volume": 99426.0}, {"date": "1996-10-02", "close": 0.09957186, "volume": 8316.0}, {"date": "1996-10-03", "close": 0.09957186, "volume": null}, {"date": "1996-10-04", "close": 0.09957186, "volume": 36155.0}, {"date": "1996-10-07", "close": 0.08850832, "volume": 99426.0}, {"date": "1996-10-08", "close": 0.08850832, "volume": 36155.0}, {"date": "1996-10-09", "close": 0.08850832, "volume": null}, {"date": "1996-10-10", "close": 0.08850832, "volume": null}, {"date": "1996-10-11", "close": 0.08850832, "volume": null}, {"date": "1996-10-14", "close": 0.08850832, "volume": null}, {"date": "1996-10-15", "close": 0.08850832, "volume": null}, {"date": "1996-10-16", "close": 0.08850832, "volume": null}, {"date": "1996-10-17", "close": 0.08850832, "volume": null}, {"date": "1996-10-18", "close": 0.08850832, "volume": null}, {"date": "1996-10-21", "close": 0.08850832, "volume": null}, {"date": "1996-10-22", "close": 0.08850832, "volume": null}, {"date": "1996-10-23", "close": 0.08297655, "volume": 3934.0}, {"date": "1996-10-24", "close": 0.08297655, "volume": null}, {"date": "1996-10-25", "close": 0.07744478, "volume": 47724.0}, {"date": "1996-10-28", "close": 0.07744478, "volume": null}, {"date": "1996-10-29", "close": 0.08297655, "volume": 18077.0}, {"date": "1996-10-30", "close": 0.07744478, "volume": 2491.0}, {"date": "1996-10-31", "close": 0.07744478, "volume": null}, {"date": "1996-11-01", "close": 0.07744478, "volume": null}, {"date": "1996-11-04", "close": 0.07744478, "volume": null}, {"date": "1996-11-05", "close": 0.07744478, "volume": null}, {"date": "1996-11-06", "close": 0.08850832, "volume": 136123.0}, {"date": "1996-11-07", "close": 0.10510363, "volume": 2885.0}, {"date": "1996-11-08", "close": 0.10510363, "volume": null}, {"date": "1996-11-11", "close": 0.10510363, "volume": null}, {"date": "1996-11-12", "close": 0.1106354, "volume": 103797.0}, {"date": "1996-11-13", "close": 0.1106354, "volume": null}, {"date": "1996-11-14", "close": 0.1106354, "volume": 571049.0}, {"date": "1996-11-15", "close": 0.1106354, "volume": 343471.0}, {"date": "1996-11-18", "close": 0.1106354, "volume": 36155.0}, {"date": "1996-11-19", "close": 0.1106354, "volume": null}, {"date": "1996-11-20", "close": 0.1106354, "volume": 36155.0}, {"date": "1996-11-21", "close": 0.1106354, "volume": 13903.0}, {"date": "1996-11-22", "close": 0.1106354, "volume": 108464.0}, {"date": "1996-11-25", "close": 0.1106354, "volume": null}, {"date": "1996-11-26", "close": 0.09957186, "volume": 36155.0}, {"date": "1996-11-27", "close": 0.09957186, "volume": null}, {"date": "1996-11-28", "close": 0.09957186, "volume": 4982.0}, {"date": "1996-11-29", "close": 0.09957186, "volume": 1992.0}, {"date": "1996-12-02", "close": 0.09957186, "volume": null}, {"date": "1996-12-03", "close": 0.09957186, "volume": null}, {"date": "1996-12-04", "close": 0.09957186, "volume": null}, {"date": "1996-12-05", "close": 0.09957186, "volume": 4982.0}, {"date": "1996-12-06", "close": 0.09957186, "volume": null}, {"date": "1996-12-09", "close": 0.09957186, "volume": 10405.0}, {"date": "1996-12-10", "close": 0.09957186, "volume": 90387.0}, {"date": "1996-12-11", "close": 0.09957186, "volume": 5423.0}, {"date": "1996-12-12", "close": 0.09957186, "volume": null}, {"date": "1996-12-13", "close": 0.09957186, "volume": null}, {"date": "1996-12-16", "close": 0.09957186, "volume": null}, {"date": "1996-12-17", "close": 0.09404009, "volume": 25308.0}, {"date": "1996-12-18", "close": 0.09404009, "volume": null}, {"date": "1996-12-19", "close": 0.09404009, "volume": 4982.0}, {"date": "1996-12-20", "close": 0.09404009, "volume": null}, {"date": "1996-12-23", "close": 0.09404009, "volume": null}, {"date": "1996-12-24", "close": 0.09404009, "volume": null}, {"date": "1996-12-25", "close": 0.09404009, "volume": null}, {"date": "1996-12-26", "close": 0.09404009, "volume": null}, {"date": "1996-12-27", "close": 0.09404009, "volume": null}, {"date": "1996-12-30", "close": 0.09404009, "volume": null}, {"date": "1996-12-31", "close": 0.09404009, "volume": null}, {"date": "1997-01-01", "close": 0.09404009, "volume": null}, {"date": "1997-01-02", "close": 0.09404009, "volume": null}, {"date": "1997-01-03", "close": 0.09404009, "volume": null}, {"date": "1997-01-06", "close": 0.09404009, "volume": null}, {"date": "1997-01-07", "close": 0.09404009, "volume": null}, {"date": "1997-01-08", "close": 0.10510363, "volume": 4299.0}, {"date": "1997-01-09", "close": 0.09957186, "volume": 33664.0}, {"date": "1997-01-10", "close": 0.09404009, "volume": 14903.0}, {"date": "1997-01-13", "close": 0.08850832, "volume": 31308.0}, {"date": "1997-01-14", "close": 0.08850832, "volume": 21935.0}, {"date": "1997-01-15", "close": 0.08850832, "volume": null}, {"date": "1997-01-16", "close": 0.08850832, "volume": 22562.0}, {"date": "1997-01-17", "close": 0.08850832, "volume": 3615.0}, {"date": "1997-01-20", "close": 0.08850832, "volume": null}, {"date": "1997-01-21", "close": 0.08850832, "volume": null}, {"date": "1997-01-22", "close": 0.08850832, "volume": 90387.0}, {"date": "1997-01-23", "close": 0.08850832, "volume": null}, {"date": "1997-01-24", "close": 0.08850832, "volume": 19930.0}, {"date": "1997-01-27", "close": 0.08850832, "volume": null}, {"date": "1997-01-28", "close": 0.091274205, "volume": 31227.0}, {"date": "1997-01-29", "close": 0.091274205, "volume": null}, {"date": "1997-01-30", "close": 0.091274205, "volume": 36155.0}, {"date": "1997-01-31", "close": 0.091274205, "volume": null}, {"date": "1997-02-03", "close": 0.10510363, "volume": 45837.0}, {"date": "1997-02-04", "close": 0.10510363, "volume": null}, {"date": "1997-02-05", "close": 0.10510363, "volume": null}, {"date": "1997-02-06", "close": 0.10510363, "volume": null}, {"date": "1997-02-07", "close": 0.10510363, "volume": null}, {"date": "1997-02-10", "close": 0.10510363, "volume": null}, {"date": "1997-02-11", "close": 0.10510363, "volume": null}, {"date": "1997-02-12", "close": 0.10510363, "volume": null}, {"date": "1997-02-13", "close": 0.10510363, "volume": null}, {"date": "1997-02-14", "close": 0.09404009, "volume": 37963.0}, {"date": "1997-02-17", "close": 0.09404009, "volume": 34347.0}, {"date": "1997-02-18", "close": 0.09404009, "volume": null}, {"date": "1997-02-19", "close": 0.09404009, "volume": null}, {"date": "1997-02-20", "close": 0.09404009, "volume": null}, {"date": "1997-02-21", "close": 0.09404009, "volume": 18077.0}, {"date": "1997-02-24", "close": 0.09404009, "volume": null}, {"date": "1997-02-25", "close": 0.09404009, "volume": null}, {"date": "1997-02-26", "close": 0.09404009, "volume": null}, {"date": "1997-02-27", "close": 0.09404009, "volume": null}, {"date": "1997-02-28", "close": 0.09404009, "volume": null}, {"date": "1997-03-03", "close": 0.09404009, "volume": null}, {"date": "1997-03-04", "close": 0.09404009, "volume": null}, {"date": "1997-03-05", "close": 0.09404009, "volume": null}, {"date": "1997-03-06", "close": 0.09404009, "volume": null}, {"date": "1997-03-07", "close": 0.08850832, "volume": 81833.0}, {"date": "1997-03-10", "close": 0.08850832, "volume": null}, {"date": "1997-03-11", "close": 0.08850832, "volume": null}, {"date": "1997-03-12", "close": 0.08850832, "volume": null}, {"date": "1997-03-13", "close": 0.08850832, "volume": 237.0}, {"date": "1997-03-14", "close": 0.08297655, "volume": 34922.0}, {"date": "1997-03-17", "close": 0.08297655, "volume": 36155.0}, {"date": "1997-03-18", "close": 0.08297655, "volume": 36155.0}, {"date": "1997-03-19", "close": 0.08297655, "volume": null}, {"date": "1997-03-20", "close": 0.08297655, "volume": null}, {"date": "1997-03-21", "close": 0.08297655, "volume": null}, {"date": "1997-03-24", "close": 0.08297655, "volume": null}, {"date": "1997-03-25", "close": 0.08297655, "volume": null}, {"date": "1997-03-26", "close": 0.08297655, "volume": null}, {"date": "1997-03-27", "close": 0.08297655, "volume": null}, {"date": "1997-03-28", "close": 0.08297655, "volume": null}, {"date": "1997-03-31", "close": 0.08297655, "volume": null}, {"date": "1997-04-01", "close": 0.08297655, "volume": null}, {"date": "1997-04-02", "close": 0.08297655, "volume": 65169.0}, {"date": "1997-04-03", "close": 0.08297655, "volume": null}, {"date": "1997-04-04", "close": 0.08297655, "volume": null}, {"date": "1997-04-07", "close": 0.07191301, "volume": 10409.0}, {"date": "1997-04-08", "close": 0.07191301, "volume": null}, {"date": "1997-04-09", "close": 0.07191301, "volume": null}, {"date": "1997-04-10", "close": 0.07191301, "volume": null}, {"date": "1997-04-11", "close": 0.07191301, "volume": null}, {"date": "1997-04-14", "close": 0.07191301, "volume": null}, {"date": "1997-04-15", "close": 0.07191301, "volume": null}, {"date": "1997-04-16", "close": 0.07191301, "volume": null}, {"date": "1997-04-17", "close": 0.07191301, "volume": null}, {"date": "1997-04-18", "close": 0.07191301, "volume": null}, {"date": "1997-04-21", "close": 0.07191301, "volume": null}, {"date": "1997-04-22", "close": 0.07191301, "volume": null}, {"date": "1997-04-23", "close": 0.08297655, "volume": 4982.0}, {"date": "1997-04-24", "close": 0.08297655, "volume": 18077.0}, {"date": "1997-04-25", "close": 0.08297655, "volume": null}, {"date": "1997-04-28", "close": 0.08297655, "volume": null}, {"date": "1997-04-29", "close": 0.08297655, "volume": null}, {"date": "1997-04-30", "close": 0.085742435, "volume": 18077.0}, {"date": "1997-05-01", "close": 0.085742435, "volume": 21830.0}, {"date": "1997-05-02", "close": 0.08850832, "volume": 63271.0}, {"date": "1997-05-05", "close": 0.08850832, "volume": null}, {"date": "1997-05-06", "close": 0.08850832, "volume": null}, {"date": "1997-05-07", "close": 0.08850832, "volume": null}, {"date": "1997-05-08", "close": 0.08850832, "volume": 139207.0}, {"date": "1997-05-09", "close": 0.09404009, "volume": 36155.0}, {"date": "1997-05-12", "close": 0.09404009, "volume": null}, {"date": "1997-05-13", "close": 0.09404009, "volume": 18077.0}, {"date": "1997-05-14", "close": 0.08850832, "volume": 10409.0}, {"date": "1997-05-15", "close": 0.08850832, "volume": null}, {"date": "1997-05-16", "close": 0.09404009, "volume": 18077.0}, {"date": "1997-05-19", "close": 0.09404009, "volume": null}, {"date": "1997-05-20", "close": 0.09404009, "volume": null}, {"date": "1997-05-21", "close": 0.09404009, "volume": null}, {"date": "1997-05-22", "close": 0.08850832, "volume": 33691.0}, {"date": "1997-05-23", "close": 0.09957186, "volume": 18077.0}, {"date": "1997-05-26", "close": 0.09957186, "volume": null}, {"date": "1997-05-27", "close": 0.09957186, "volume": 18077.0}, {"date": "1997-05-28", "close": 0.09957186, "volume": null}, {"date": "1997-05-29", "close": 0.09957186, "volume": null}, {"date": "1997-05-30", "close": 0.09404009, "volume": 66689.0}, {"date": "1997-06-02", "close": 0.09404009, "volume": 197.0}, {"date": "1997-06-03", "close": 0.09404009, "volume": null}, {"date": "1997-06-04", "close": 0.09404009, "volume": null}, {"date": "1997-06-05", "close": 0.09404009, "volume": null}, {"date": "1997-06-06", "close": 0.08850832, "volume": 65420.0}, {"date": "1997-06-09", "close": 0.08850832, "volume": null}, {"date": "1997-06-10", "close": 0.08850832, "volume": null}, {"date": "1997-06-11", "close": 0.08850832, "volume": 38948.0}, {"date": "1997-06-12", "close": 0.08850832, "volume": null}, {"date": "1997-06-13", "close": 0.08297655, "volume": 49250.0}, {"date": "1997-06-16", "close": 0.07744478, "volume": 4485.0}, {"date": "1997-06-17", "close": 0.07744478, "volume": null}, {"date": "1997-06-18", "close": 0.07744478, "volume": null}, {"date": "1997-06-19", "close": 0.08850832, "volume": 18077.0}, {"date": "1997-06-20", "close": 0.07744478, "volume": 19930.0}, {"date": "1997-06-23", "close": 0.07744478, "volume": null}, {"date": "1997-06-24", "close": 0.07744478, "volume": 2601.0}, {"date": "1997-06-25", "close": 0.08297655, "volume": 18735.0}, {"date": "1997-06-26", "close": 0.08297655, "volume": 17419.0}, {"date": "1997-06-27", "close": 0.08297655, "volume": 26679.0}, {"date": "1997-06-30", "close": 0.08297655, "volume": null}, {"date": "1997-07-01", "close": 0.08297655, "volume": 18077.0}, {"date": "1997-07-02", "close": 0.08297655, "volume": null}, {"date": "1997-07-03", "close": 0.08297655, "volume": 15087.0}, {"date": "1997-07-04", "close": 0.08297655, "volume": 2601.0}, {"date": "1997-07-07", "close": 0.08850832, "volume": 18077.0}, {"date": "1997-07-08", "close": 0.08297655, "volume": 18077.0}, {"date": "1997-07-09", "close": 0.08297655, "volume": 9887.0}, {"date": "1997-07-10", "close": 0.08297655, "volume": null}, {"date": "1997-07-11", "close": 0.08297655, "volume": null}, {"date": "1997-07-14", "close": 0.08297655, "volume": null}, {"date": "1997-07-15", "close": 0.07744478, "volume": 271161.0}, {"date": "1997-07-16", "close": 0.07744478, "volume": null}, {"date": "1997-07-17", "close": 0.07744478, "volume": 18077.0}, {"date": "1997-07-18", "close": 0.07744478, "volume": null}, {"date": "1997-07-21", "close": 0.07744478, "volume": null}, {"date": "1997-07-22", "close": 0.07744478, "volume": 21693.0}, {"date": "1997-07-23", "close": 0.07744478, "volume": null}, {"date": "1997-07-24", "close": 0.096805975, "volume": 248.0}, {"date": "1997-07-25", "close": 0.096805975, "volume": null}, {"date": "1997-07-28", "close": 0.09404009, "volume": 32539.0}, {"date": "1997-07-29", "close": 0.09404009, "volume": null}, {"date": "1997-07-30", "close": 0.09404009, "volume": null}, {"date": "1997-07-31", "close": 0.09404009, "volume": null}, {"date": "1997-08-01", "close": 0.09404009, "volume": null}, {"date": "1997-08-04", "close": 0.09404009, "volume": 3615.0}, {"date": "1997-08-05", "close": 0.09404009, "volume": 28707.0}, {"date": "1997-08-06", "close": 0.09404009, "volume": null}, {"date": "1997-08-07", "close": 0.09404009, "volume": null}, {"date": "1997-08-08", "close": 0.09404009, "volume": 36155.0}, {"date": "1997-08-11", "close": 0.09404009, "volume": null}, {"date": "1997-08-12", "close": 0.09404009, "volume": 16487.0}, {"date": "1997-08-13", "close": 0.096805975, "volume": 17830.0}, {"date": "1997-08-14", "close": 0.09957186, "volume": 23748.0}, {"date": "1997-08-15", "close": 0.09404009, "volume": 18077.0}, {"date": "1997-08-18", "close": 0.09404009, "volume": null}, {"date": "1997-08-19", "close": 0.09404009, "volume": null}, {"date": "1997-08-20", "close": 0.09404009, "volume": null}, {"date": "1997-08-21", "close": 0.09404009, "volume": null}, {"date": "1997-08-22", "close": 0.08850832, "volume": 86772.0}, {"date": "1997-08-25", "close": 0.08850832, "volume": 18320.0}, {"date": "1997-08-26", "close": 0.08850832, "volume": 68694.0}, {"date": "1997-08-27", "close": 0.08850832, "volume": null}, {"date": "1997-08-28", "close": 0.08850832, "volume": 90387.0}, {"date": "1997-08-29", "close": 0.08297655, "volume": 22532.0}, {"date": "1997-09-01", "close": 0.08297655, "volume": null}, {"date": "1997-09-02", "close": 0.08297655, "volume": null}, {"date": "1997-09-03", "close": 0.08297655, "volume": null}, {"date": "1997-09-04", "close": 0.08850832, "volume": 36155.0}, {"date": "1997-09-05", "close": 0.085742435, "volume": 3489.0}, {"date": "1997-09-08", "close": 0.085742435, "volume": null}, {"date": "1997-09-09", "close": 0.085742435, "volume": 57152.0}, {"date": "1997-09-10", "close": 0.085742435, "volume": null}, {"date": "1997-09-11", "close": 0.08850832, "volume": 18077.0}, {"date": "1997-09-12", "close": 0.08297655, "volume": 61447.0}, {"date": "1997-09-15", "close": 0.08297655, "volume": null}, {"date": "1997-09-16", "close": 0.07744478, "volume": 27116.0}, {"date": "1997-09-17", "close": 0.06084947, "volume": 81348.0}, {"date": "1997-09-18", "close": 0.06084947, "volume": null}, {"date": "1997-09-19", "close": 0.06084947, "volume": null}, {"date": "1997-09-22", "close": 0.06638124, "volume": 5423.0}, {"date": "1997-09-23", "close": 0.06638124, "volume": null}, {"date": "1997-09-24", "close": 0.07744478, "volume": 18077.0}, {"date": "1997-09-25", "close": 0.07744478, "volume": null}, {"date": "1997-09-26", "close": 0.07744478, "volume": null}, {"date": "1997-09-29", "close": 0.07744478, "volume": 18077.0}, {"date": "1997-09-30", "close": 0.07744478, "volume": null}, {"date": "1997-10-01", "close": 0.080210665, "volume": 2079.0}, {"date": "1997-10-02", "close": 0.080210665, "volume": null}, {"date": "1997-10-03", "close": 0.080210665, "volume": 70502.0}, {"date": "1997-10-06", "close": 0.09404009, "volume": 21241.0}, {"date": "1997-10-07", "close": 0.09404009, "volume": null}, {"date": "1997-10-08", "close": 0.09404009, "volume": null}, {"date": "1997-10-09", "close": 0.09404009, "volume": null}, {"date": "1997-10-10", "close": 0.09404009, "volume": null}, {"date": "1997-10-13", "close": 0.09404009, "volume": null}, {"date": "1997-10-14", "close": 0.09404009, "volume": null}, {"date": "1997-10-15", "close": 0.09404009, "volume": null}, {"date": "1997-10-16", "close": 0.09404009, "volume": null}, {"date": "1997-10-17", "close": 0.08850832, "volume": 10666.0}, {"date": "1997-10-20", "close": 0.08850832, "volume": null}, {"date": "1997-10-21", "close": 0.091274205, "volume": 70683.0}, {"date": "1997-10-22", "close": 0.091274205, "volume": null}, {"date": "1997-10-23", "close": 0.091274205, "volume": null}, {"date": "1997-10-24", "close": 0.08297655, "volume": 104849.0}, {"date": "1997-10-27", "close": 0.08297655, "volume": null}, {"date": "1997-10-28", "close": 0.08850832, "volume": 1808.0}, {"date": "1997-10-29", "close": 0.08850832, "volume": 51931.0}, {"date": "1997-10-30", "close": 0.08850832, "volume": null}, {"date": "1997-10-31", "close": 0.08850832, "volume": null}, {"date": "1997-11-03", "close": 0.08850832, "volume": null}, {"date": "1997-11-04", "close": 0.08850832, "volume": null}, {"date": "1997-11-05", "close": 0.09404009, "volume": 36155.0}, {"date": "1997-11-06", "close": 0.09404009, "volume": 94002.0}, {"date": "1997-11-07", "close": 0.09404009, "volume": 9039.0}, {"date": "1997-11-10", "close": 0.09404009, "volume": 122554.0}, {"date": "1997-11-11", "close": 0.09404009, "volume": null}, {"date": "1997-11-12", "close": 0.09957186, "volume": 70392.0}, {"date": "1997-11-13", "close": 0.09957186, "volume": null}, {"date": "1997-11-14", "close": 0.09957186, "volume": null}, {"date": "1997-11-17", "close": 0.09957186, "volume": null}, {"date": "1997-11-18", "close": 0.09957186, "volume": null}, {"date": "1997-11-19", "close": 0.1106354, "volume": 72931.0}, {"date": "1997-11-20", "close": 0.1106354, "volume": null}, {"date": "1997-11-21", "close": 0.1106354, "volume": null}, {"date": "1997-11-24", "close": 0.1106354, "volume": null}, {"date": "1997-11-25", "close": 0.09404009, "volume": 36155.0}, {"date": "1997-11-26", "close": 0.09404009, "volume": null}, {"date": "1997-11-27", "close": 0.09957186, "volume": 31059.0}, {"date": "1997-11-28", "close": 0.09957186, "volume": null}, {"date": "1997-12-01", "close": 0.09957186, "volume": 36155.0}, {"date": "1997-12-02", "close": 0.09957186, "volume": 20818.0}, {"date": "1997-12-03", "close": 0.09957186, "volume": null}, {"date": "1997-12-04", "close": 0.09957186, "volume": 42990.0}, {"date": "1997-12-05", "close": 0.09957186, "volume": null}, {"date": "1997-12-08", "close": 0.102337745, "volume": 19054.0}, {"date": "1997-12-09", "close": 0.102337745, "volume": null}, {"date": "1997-12-10", "close": 0.102337745, "volume": null}, {"date": "1997-12-11", "close": 0.102337745, "volume": null}, {"date": "1997-12-12", "close": 0.102337745, "volume": null}, {"date": "1997-12-15", "close": 0.102337745, "volume": null}, {"date": "1997-12-16", "close": 0.102337745, "volume": null}, {"date": "1997-12-17", "close": 0.102337745, "volume": null}, {"date": "1997-12-18", "close": 0.09957186, "volume": 18077.0}, {"date": "1997-12-19", "close": 0.09957186, "volume": null}, {"date": "1997-12-22", "close": 0.09957186, "volume": null}, {"date": "1997-12-23", "close": 0.09957186, "volume": null}, {"date": "1997-12-24", "close": 0.09957186, "volume": null}, {"date": "1997-12-25", "close": 0.09957186, "volume": null}, {"date": "1997-12-26", "close": 0.09957186, "volume": null}, {"date": "1997-12-29", "close": 0.09957186, "volume": null}, {"date": "1997-12-30", "close": 0.09957186, "volume": null}, {"date": "1997-12-31", "close": 0.091274205, "volume": 74737.0}, {"date": "1998-01-01", "close": 0.091274205, "volume": null}, {"date": "1998-01-02", "close": 0.091274205, "volume": null}, {"date": "1998-01-05", "close": 0.091274205, "volume": null}, {"date": "1998-01-06", "close": 0.091274205, "volume": null}, {"date": "1998-01-07", "close": 0.091274205, "volume": null}, {"date": "1998-01-08", "close": 0.091274205, "volume": null}, {"date": "1998-01-09", "close": 0.091274205, "volume": null}, {"date": "1998-01-12", "close": 0.091274205, "volume": null}, {"date": "1998-01-13", "close": 0.091274205, "volume": null}, {"date": "1998-01-14", "close": 0.091274205, "volume": null}, {"date": "1998-01-15", "close": 0.091274205, "volume": null}, {"date": "1998-01-16", "close": 0.091274205, "volume": null}, {"date": "1998-01-19", "close": 0.09404009, "volume": 43122.0}, {"date": "1998-01-20", "close": 0.09404009, "volume": null}, {"date": "1998-01-21", "close": 0.09404009, "volume": null}, {"date": "1998-01-22", "close": 0.091274205, "volume": 12457.0}, {"date": "1998-01-23", "close": 0.091274205, "volume": null}, {"date": "1998-01-26", "close": 0.091274205, "volume": null}, {"date": "1998-01-27", "close": 0.091274205, "volume": 90387.0}, {"date": "1998-01-28", "close": 0.091274205, "volume": null}, {"date": "1998-01-29", "close": 0.091274205, "volume": null}, {"date": "1998-01-30", "close": 0.091274205, "volume": null}, {"date": "1998-02-02", "close": 0.09404009, "volume": 45193.0}, {"date": "1998-02-03", "close": 0.09404009, "volume": null}, {"date": "1998-02-04", "close": 0.09404009, "volume": null}, {"date": "1998-02-05", "close": 0.08850832, "volume": 45193.0}, {"date": "1998-02-06", "close": 0.08850832, "volume": null}, {"date": "1998-02-09", "close": 0.08850832, "volume": 3192.0}, {"date": "1998-02-10", "close": 0.08850832, "volume": null}, {"date": "1998-02-11", "close": 0.08297655, "volume": 87195.0}, {"date": "1998-02-12", "close": 0.08297655, "volume": null}, {"date": "1998-02-13", "close": 0.08297655, "volume": null}, {"date": "1998-02-16", "close": 0.08850832, "volume": 18077.0}, {"date": "1998-02-17", "close": 0.08850832, "volume": null}, {"date": "1998-02-18", "close": 0.08850832, "volume": null}, {"date": "1998-02-19", "close": 0.08850832, "volume": null}, {"date": "1998-02-20", "close": 0.08850832, "volume": null}, {"date": "1998-02-23", "close": 0.08297655, "volume": 9964.0}, {"date": "1998-02-24", "close": 0.08297655, "volume": null}, {"date": "1998-02-25", "close": 0.08297655, "volume": 14946.0}, {"date": "1998-02-26", "close": 0.08297655, "volume": null}, {"date": "1998-02-27", "close": 0.08297655, "volume": null}, {"date": "1998-03-02", "close": 0.08297655, "volume": null}, {"date": "1998-03-03", "close": 0.08297655, "volume": 4982.0}, {"date": "1998-03-04", "close": 0.08297655, "volume": null}, {"date": "1998-03-05", "close": 0.08297655, "volume": 99426.0}, {"date": "1998-03-06", "close": 0.08297655, "volume": null}, {"date": "1998-03-09", "close": 0.08850832, "volume": 1808.0}, {"date": "1998-03-10", "close": 0.08850832, "volume": null}, {"date": "1998-03-11", "close": 0.08850832, "volume": null}, {"date": "1998-03-12", "close": 0.08850832, "volume": null}, {"date": "1998-03-13", "close": 0.08850832, "volume": null}, {"date": "1998-03-16", "close": 0.08850832, "volume": 74117.0}, {"date": "1998-03-17", "close": 0.08850832, "volume": null}, {"date": "1998-03-18", "close": 0.08850832, "volume": null}, {"date": "1998-03-19", "close": 0.08850832, "volume": null}, {"date": "1998-03-20", "close": 0.08850832, "volume": null}, {"date": "1998-03-23", "close": 0.09404009, "volume": 2601.0}, {"date": "1998-03-24", "close": 0.09404009, "volume": 18077.0}, {"date": "1998-03-25", "close": 0.09957186, "volume": 153658.0}, {"date": "1998-03-26", "close": 0.09957186, "volume": null}, {"date": "1998-03-27", "close": 0.09957186, "volume": null}, {"date": "1998-03-30", "close": 0.09957186, "volume": null}, {"date": "1998-03-31", "close": 0.09957186, "volume": null}, {"date": "1998-04-01", "close": 0.09957186, "volume": null}, {"date": "1998-04-02", "close": 0.09957186, "volume": null}, {"date": "1998-04-03", "close": 0.09404009, "volume": 9943.0}, {"date": "1998-04-06", "close": 0.09404009, "volume": null}, {"date": "1998-04-07", "close": 0.09404009, "volume": 10409.0}, {"date": "1998-04-08", "close": 0.09404009, "volume": null}, {"date": "1998-04-09", "close": 0.09404009, "volume": null}, {"date": "1998-04-10", "close": 0.09404009, "volume": null}, {"date": "1998-04-13", "close": 0.09404009, "volume": null}, {"date": "1998-04-14", "close": 0.09404009, "volume": 9039.0}, {"date": "1998-04-15", "close": 0.09404009, "volume": 52041.0}, {"date": "1998-04-16", "close": 0.09404009, "volume": null}, {"date": "1998-04-17", "close": 0.09404009, "volume": null}, {"date": "1998-04-20", "close": 0.09404009, "volume": null}, {"date": "1998-04-21", "close": 0.09404009, "volume": 62450.0}, {"date": "1998-04-22", "close": 0.09404009, "volume": 1808.0}, {"date": "1998-04-23", "close": 0.09404009, "volume": null}, {"date": "1998-04-24", "close": 0.09957186, "volume": 3615.0}, {"date": "1998-04-27", "close": 0.09957186, "volume": null}, {"date": "1998-04-28", "close": 0.09957186, "volume": null}, {"date": "1998-04-29", "close": 0.09404009, "volume": 18077.0}, {"date": "1998-04-30", "close": 0.09404009, "volume": null}, {"date": "1998-05-01", "close": 0.09957186, "volume": 54232.0}, {"date": "1998-05-04", "close": 0.09957186, "volume": 72310.0}, {"date": "1998-05-05", "close": 0.09957186, "volume": null}, {"date": "1998-05-06", "close": 0.09957186, "volume": null}, {"date": "1998-05-07", "close": 0.09957186, "volume": 19229.0}, {"date": "1998-05-08", "close": 0.09957186, "volume": 39481.0}, {"date": "1998-05-11", "close": 0.09957186, "volume": 18077.0}, {"date": "1998-05-12", "close": 0.09957186, "volume": null}, {"date": "1998-05-13", "close": 0.09957186, "volume": 9039.0}, {"date": "1998-05-14", "close": 0.096805975, "volume": 9039.0}, {"date": "1998-05-15", "close": 0.09957186, "volume": 9039.0}, {"date": "1998-05-18", "close": 0.09957186, "volume": null}, {"date": "1998-05-19", "close": 0.09957186, "volume": null}, {"date": "1998-05-20", "close": 0.09957186, "volume": null}, {"date": "1998-05-21", "close": 0.09957186, "volume": null}, {"date": "1998-05-22", "close": 0.09957186, "volume": null}, {"date": "1998-05-25", "close": 0.09957186, "volume": null}, {"date": "1998-05-26", "close": 0.09957186, "volume": null}, {"date": "1998-05-27", "close": 0.09404009, "volume": 43386.0}, {"date": "1998-05-28", "close": 0.09404009, "volume": null}, {"date": "1998-05-29", "close": 0.09404009, "volume": null}, {"date": "1998-06-01", "close": 0.096805975, "volume": 10846.0}, {"date": "1998-06-02", "close": 0.08850832, "volume": 18077.0}, {"date": "1998-06-03", "close": 0.08850832, "volume": null}, {"date": "1998-06-04", "close": 0.08850832, "volume": 16270.0}, {"date": "1998-06-05", "close": 0.08850832, "volume": null}, {"date": "1998-06-08", "close": 0.08850832, "volume": null}, {"date": "1998-06-09", "close": 0.085742435, "volume": 19885.0}, {"date": "1998-06-10", "close": 0.085742435, "volume": null}, {"date": "1998-06-11", "close": 0.085742435, "volume": null}, {"date": "1998-06-12", "close": 0.08850832, "volume": 54232.0}, {"date": "1998-06-15", "close": 0.08850832, "volume": 26223.0}, {"date": "1998-06-16", "close": 0.08850832, "volume": null}, {"date": "1998-06-17", "close": 0.08850832, "volume": null}, {"date": "1998-06-18", "close": 0.08850832, "volume": null}, {"date": "1998-06-19", "close": 0.08850832, "volume": null}, {"date": "1998-06-22", "close": 0.091274205, "volume": 66886.0}, {"date": "1998-06-23", "close": 0.091274205, "volume": null}, {"date": "1998-06-24", "close": 0.091274205, "volume": null}, {"date": "1998-06-25", "close": 0.08850832, "volume": 36155.0}, {"date": "1998-06-26", "close": 0.08850832, "volume": null}, {"date": "1998-06-29", "close": 0.08850832, "volume": 4982.0}, {"date": "1998-06-30", "close": 0.08850832, "volume": null}, {"date": "1998-07-01", "close": 0.08850832, "volume": null}, {"date": "1998-07-02", "close": 0.08850832, "volume": null}, {"date": "1998-07-03", "close": 0.08850832, "volume": null}, {"date": "1998-07-06", "close": 0.08850832, "volume": null}, {"date": "1998-07-07", "close": 0.08850832, "volume": null}, {"date": "1998-07-08", "close": 0.08850832, "volume": null}, {"date": "1998-07-09", "close": 0.08850832, "volume": 82682.0}, {"date": "1998-07-10", "close": 0.08850832, "volume": 5897.0}, {"date": "1998-07-13", "close": 0.08850832, "volume": null}, {"date": "1998-07-14", "close": 0.08850832, "volume": null}, {"date": "1998-07-15", "close": 0.085742435, "volume": 4519.0}, {"date": "1998-07-16", "close": 0.085742435, "volume": null}, {"date": "1998-07-17", "close": 0.08297655, "volume": 18077.0}, {"date": "1998-07-20", "close": 0.08297655, "volume": null}, {"date": "1998-07-21", "close": 0.08297655, "volume": null}, {"date": "1998-07-22", "close": 0.08297655, "volume": null}, {"date": "1998-07-23", "close": 0.08297655, "volume": 9039.0}, {"date": "1998-07-24", "close": 0.08297655, "volume": null}, {"date": "1998-07-27", "close": 0.07744478, "volume": 499.0}, {"date": "1998-07-28", "close": 0.07744478, "volume": null}, {"date": "1998-07-29", "close": 0.07744478, "volume": 56445.0}, {"date": "1998-07-30", "close": 0.07744478, "volume": null}, {"date": "1998-07-31", "close": 0.08297655, "volume": 50617.0}, {"date": "1998-08-03", "close": 0.08297655, "volume": null}, {"date": "1998-08-04", "close": 0.08297655, "volume": null}, {"date": "1998-08-05", "close": 0.08297655, "volume": null}, {"date": "1998-08-06", "close": 0.08297655, "volume": null}, {"date": "1998-08-07", "close": 0.08297655, "volume": null}, {"date": "1998-08-10", "close": 0.07191301, "volume": 5206.0}, {"date": "1998-08-11", "close": 0.07191301, "volume": 54232.0}, {"date": "1998-08-12", "close": 0.07191301, "volume": null}, {"date": "1998-08-13", "close": 0.08297655, "volume": 4519.0}, {"date": "1998-08-14", "close": 0.08297655, "volume": null}, {"date": "1998-08-17", "close": 0.08297655, "volume": null}, {"date": "1998-08-18", "close": 0.08297655, "volume": null}, {"date": "1998-08-19", "close": 0.08297655, "volume": null}, {"date": "1998-08-20", "close": 0.08297655, "volume": null}, {"date": "1998-08-21", "close": 0.08297655, "volume": 10152.0}, {"date": "1998-08-24", "close": 0.08297655, "volume": 18077.0}, {"date": "1998-08-25", "close": 0.08297655, "volume": null}, {"date": "1998-08-26", "close": 0.08297655, "volume": null}, {"date": "1998-08-27", "close": 0.08297655, "volume": null}, {"date": "1998-08-28", "close": 0.08297655, "volume": null}, {"date": "1998-08-31", "close": 0.08297655, "volume": null}, {"date": "1998-09-01", "close": 0.08297655, "volume": null}, {"date": "1998-09-02", "close": 0.08297655, "volume": null}, {"date": "1998-09-03", "close": 0.08297655, "volume": null}, {"date": "1998-09-04", "close": 0.08297655, "volume": null}, {"date": "1998-09-07", "close": 0.08297655, "volume": null}, {"date": "1998-09-08", "close": 0.08297655, "volume": null}, {"date": "1998-09-09", "close": 0.08297655, "volume": null}, {"date": "1998-09-10", "close": 0.08297655, "volume": null}, {"date": "1998-09-11", "close": 0.08297655, "volume": null}, {"date": "1998-09-14", "close": 0.08297655, "volume": null}, {"date": "1998-09-15", "close": 0.08297655, "volume": null}, {"date": "1998-09-16", "close": 0.08297655, "volume": null}, {"date": "1998-09-17", "close": 0.08297655, "volume": null}, {"date": "1998-09-18", "close": 0.08297655, "volume": null}, {"date": "1998-09-21", "close": 0.08297655, "volume": null}, {"date": "1998-09-22", "close": 0.08297655, "volume": null}, {"date": "1998-09-23", "close": 0.08297655, "volume": null}, {"date": "1998-09-24", "close": 0.08297655, "volume": null}, {"date": "1998-09-25", "close": 0.08297655, "volume": null}, {"date": "1998-09-28", "close": 0.08297655, "volume": null}, {"date": "1998-09-29", "close": 0.08297655, "volume": null}, {"date": "1998-09-30", "close": 0.08297655, "volume": null}, {"date": "1998-10-01", "close": 0.08297655, "volume": null}, {"date": "1998-10-02", "close": 0.08297655, "volume": null}, {"date": "1998-10-05", "close": 0.091274205, "volume": 36155.0}, {"date": "1998-10-06", "close": 0.091274205, "volume": null}, {"date": "1998-10-07", "close": 0.08850832, "volume": 72310.0}, {"date": "1998-10-08", "close": 0.08850832, "volume": null}, {"date": "1998-10-09", "close": 0.08850832, "volume": null}, {"date": "1998-10-12", "close": 0.08850832, "volume": 18077.0}, {"date": "1998-10-13", "close": 0.08850832, "volume": null}, {"date": "1998-10-14", "close": 0.08850832, "volume": null}, {"date": "1998-10-15", "close": 0.08850832, "volume": null}, {"date": "1998-10-16", "close": 0.08850832, "volume": null}, {"date": "1998-10-19", "close": 0.08850832, "volume": null}, {"date": "1998-10-20", "close": 0.09404009, "volume": 36155.0}, {"date": "1998-10-21", "close": 0.09404009, "volume": null}, {"date": "1998-10-22", "close": 0.09404009, "volume": null}, {"date": "1998-10-23", "close": 0.09404009, "volume": null}, {"date": "1998-10-26", "close": 0.09404009, "volume": 90387.0}, {"date": "1998-10-27", "close": 0.09404009, "volume": null}, {"date": "1998-10-28", "close": 0.09404009, "volume": null}, {"date": "1998-10-29", "close": 0.09404009, "volume": null}, {"date": "1998-10-30", "close": 0.09404009, "volume": null}, {"date": "1998-11-02", "close": 0.09404009, "volume": null}, {"date": "1998-11-03", "close": 0.09404009, "volume": null}, {"date": "1998-11-04", "close": 0.09404009, "volume": null}, {"date": "1998-11-05", "close": 0.08850832, "volume": 4603.0}, {"date": "1998-11-06", "close": 0.08850832, "volume": null}, {"date": "1998-11-09", "close": 0.08850832, "volume": null}, {"date": "1998-11-10", "close": 0.08850832, "volume": 15612.0}, {"date": "1998-11-11", "close": 0.08850832, "volume": null}, {"date": "1998-11-12", "close": 0.09404009, "volume": 132891.0}, {"date": "1998-11-13", "close": 0.09404009, "volume": null}, {"date": "1998-11-16", "close": 0.09404009, "volume": 36155.0}, {"date": "1998-11-17", "close": 0.09404009, "volume": null}, {"date": "1998-11-18", "close": 0.09404009, "volume": null}, {"date": "1998-11-19", "close": 0.09404009, "volume": null}, {"date": "1998-11-20", "close": 0.09404009, "volume": null}, {"date": "1998-11-23", "close": 0.09404009, "volume": null}, {"date": "1998-11-24", "close": 0.09404009, "volume": null}, {"date": "1998-11-25", "close": 0.09404009, "volume": null}, {"date": "1998-11-26", "close": 0.096805975, "volume": 54232.0}, {"date": "1998-11-27", "close": 0.09404009, "volume": 33047.0}, {"date": "1998-11-30", "close": 0.09404009, "volume": 18077.0}, {"date": "1998-12-01", "close": 0.09404009, "volume": 36155.0}, {"date": "1998-12-02", "close": 0.09404009, "volume": null}, {"date": "1998-12-03", "close": 0.09404009, "volume": null}, {"date": "1998-12-04", "close": 0.09404009, "volume": 99652.0}, {"date": "1998-12-07", "close": 0.09404009, "volume": null}, {"date": "1998-12-08", "close": 0.09404009, "volume": 5571.0}, {"date": "1998-12-09", "close": 0.09404009, "volume": null}, {"date": "1998-12-10", "close": 0.09404009, "volume": null}, {"date": "1998-12-11", "close": 0.09404009, "volume": null}, {"date": "1998-12-14", "close": 0.09404009, "volume": null}, {"date": "1998-12-15", "close": 0.09404009, "volume": null}, {"date": "1998-12-16", "close": 0.09404009, "volume": null}, {"date": "1998-12-17", "close": 0.09404009, "volume": null}, {"date": "1998-12-18", "close": 0.08850832, "volume": 18077.0}, {"date": "1998-12-21", "close": 0.08850832, "volume": null}, {"date": "1998-12-22", "close": 0.08850832, "volume": null}, {"date": "1998-12-23", "close": 0.08850832, "volume": null}, {"date": "1998-12-24", "close": 0.08850832, "volume": null}, {"date": "1998-12-25", "close": 0.08850832, "volume": null}, {"date": "1998-12-28", "close": 0.08850832, "volume": null}, {"date": "1998-12-29", "close": 0.08850832, "volume": null}, {"date": "1998-12-30", "close": 0.08850832, "volume": null}, {"date": "1998-12-31", "close": 0.08850832, "volume": null}, {"date": "1999-01-01", "close": 0.08850832, "volume": null}, {"date": "1999-01-04", "close": 0.08850832, "volume": null}, {"date": "1999-01-05", "close": 0.08850832, "volume": null}, {"date": "1999-01-06", "close": 0.08850832, "volume": null}, {"date": "1999-01-07", "close": 0.08850832, "volume": null}, {"date": "1999-01-08", "close": 0.08850832, "volume": 32539.0}, {"date": "1999-01-11", "close": 0.08850832, "volume": null}, {"date": "1999-01-12", "close": 0.091274205, "volume": 46097.0}, {"date": "1999-01-13", "close": 0.08850832, "volume": 2601.0}, {"date": "1999-01-14", "close": 0.080210665, "volume": 162348.0}, {"date": "1999-01-15", "close": 0.080210665, "volume": null}, {"date": "1999-01-18", "close": 0.080210665, "volume": null}, {"date": "1999-01-19", "close": 0.080210665, "volume": null}, {"date": "1999-01-20", "close": 0.080210665, "volume": null}, {"date": "1999-01-21", "close": 0.080210665, "volume": null}, {"date": "1999-01-22", "close": 0.080210665, "volume": null}, {"date": "1999-01-25", "close": 0.080210665, "volume": null}, {"date": "1999-01-26", "close": 0.080210665, "volume": null}, {"date": "1999-01-27", "close": 0.080210665, "volume": null}, {"date": "1999-01-28", "close": 0.08850832, "volume": 18077.0}, {"date": "1999-01-29", "close": 0.08850832, "volume": null}, {"date": "1999-02-01", "close": 0.08850832, "volume": null}, {"date": "1999-02-02", "close": 0.08850832, "volume": null}, {"date": "1999-02-03", "close": 0.08850832, "volume": null}, {"date": "1999-02-04", "close": 0.08850832, "volume": null}, {"date": "1999-02-05", "close": 0.08850832, "volume": null}, {"date": "1999-02-08", "close": 0.08850832, "volume": null}, {"date": "1999-02-09", "close": 0.08850832, "volume": null}, {"date": "1999-02-10", "close": 0.08850832, "volume": null}, {"date": "1999-02-11", "close": 0.08850832, "volume": null}, {"date": "1999-02-12", "close": 0.08850832, "volume": null}, {"date": "1999-02-15", "close": 0.08850832, "volume": null}, {"date": "1999-02-16", "close": 0.08850832, "volume": null}, {"date": "1999-02-17", "close": 0.08850832, "volume": null}, {"date": "1999-02-18", "close": 0.08850832, "volume": null}, {"date": "1999-02-19", "close": 0.08850832, "volume": 36155.0}, {"date": "1999-02-22", "close": 0.08850832, "volume": null}, {"date": "1999-02-23", "close": 0.08850832, "volume": null}, {"date": "1999-02-24", "close": 0.08850832, "volume": null}, {"date": "1999-02-25", "close": 0.08850832, "volume": null}, {"date": "1999-02-26", "close": 0.08850832, "volume": null}, {"date": "1999-03-01", "close": 0.08850832, "volume": null}, {"date": "1999-03-02", "close": 0.08850832, "volume": null}, {"date": "1999-03-03", "close": 0.08850832, "volume": null}, {"date": "1999-03-04", "close": 0.08850832, "volume": null}, {"date": "1999-03-05", "close": 0.08850832, "volume": null}, {"date": "1999-03-08", "close": 0.08850832, "volume": null}, {"date": "1999-03-09", "close": 0.08850832, "volume": null}, {"date": "1999-03-10", "close": 0.08850832, "volume": null}, {"date": "1999-03-11", "close": 0.08850832, "volume": null}, {"date": "1999-03-12", "close": 0.08850832, "volume": null}, {"date": "1999-03-15", "close": 0.08850832, "volume": null}, {"date": "1999-03-16", "close": 0.08850832, "volume": 18077.0}, {"date": "1999-03-17", "close": 0.08850832, "volume": 36155.0}, {"date": "1999-03-18", "close": 0.08850832, "volume": null}, {"date": "1999-03-19", "close": 0.08297655, "volume": 49026.0}, {"date": "1999-03-22", "close": 0.08297655, "volume": null}, {"date": "1999-03-23", "close": 0.08297655, "volume": null}, {"date": "1999-03-24", "close": 0.080210665, "volume": 29958.0}, {"date": "1999-03-25", "close": 0.080210665, "volume": 11403.0}, {"date": "1999-03-26", "close": 0.080210665, "volume": null}, {"date": "1999-03-29", "close": 0.080210665, "volume": null}, {"date": "1999-03-30", "close": 0.08850832, "volume": 36155.0}, {"date": "1999-03-31", "close": 0.08850832, "volume": null}, {"date": "1999-04-01", "close": 0.08850832, "volume": null}, {"date": "1999-04-02", "close": 0.08850832, "volume": null}, {"date": "1999-04-05", "close": 0.08850832, "volume": null}, {"date": "1999-04-06", "close": 0.08850832, "volume": null}, {"date": "1999-04-07", "close": 0.08297655, "volume": 43386.0}, {"date": "1999-04-08", "close": 0.080210665, "volume": 13905.0}, {"date": "1999-04-09", "close": 0.080210665, "volume": null}, {"date": "1999-04-12", "close": 0.080210665, "volume": null}, {"date": "1999-04-13", "close": 0.080210665, "volume": null}, {"date": "1999-04-14", "close": 0.080210665, "volume": null}, {"date": "1999-04-15", "close": 0.069147125, "volume": 18077.0}, {"date": "1999-04-16", "close": 0.069147125, "volume": 5206.0}, {"date": "1999-04-19", "close": 0.069147125, "volume": null}, {"date": "1999-04-20", "close": 0.069147125, "volume": null}, {"date": "1999-04-21", "close": 0.069147125, "volume": null}, {"date": "1999-04-22", "close": 0.069147125, "volume": null}, {"date": "1999-04-23", "close": 0.074678895, "volume": 5423.0}, {"date": "1999-04-26", "close": 0.074678895, "volume": 21693.0}, {"date": "1999-04-27", "close": 0.07191301, "volume": 27116.0}, {"date": "1999-04-28", "close": 0.07191301, "volume": 58404.0}, {"date": "1999-04-29", "close": 0.07191301, "volume": null}, {"date": "1999-04-30", "close": 0.07191301, "volume": null}, {"date": "1999-05-03", "close": 0.07191301, "volume": null}, {"date": "1999-05-04", "close": 0.074678895, "volume": 2601.0}, {"date": "1999-05-05", "close": 0.074678895, "volume": null}, {"date": "1999-05-06", "close": 0.074678895, "volume": null}, {"date": "1999-05-07", "close": 0.074678895, "volume": null}, {"date": "1999-05-10", "close": 0.074678895, "volume": null}, {"date": "1999-05-11", "close": 0.074678895, "volume": null}, {"date": "1999-05-12", "close": 0.074678895, "volume": null}, {"date": "1999-05-13", "close": 0.07744478, "volume": 10846.0}, {"date": "1999-05-14", "close": 0.07744478, "volume": null}, {"date": "1999-05-17", "close": 0.07744478, "volume": null}, {"date": "1999-05-18", "close": 0.07744478, "volume": null}, {"date": "1999-05-19", "close": 0.07744478, "volume": null}, {"date": "1999-05-20", "close": 0.08297655, "volume": 7231.0}, {"date": "1999-05-21", "close": 0.08297655, "volume": null}, {"date": "1999-05-24", "close": 0.08297655, "volume": null}, {"date": "1999-05-25", "close": 0.07744478, "volume": 15613.0}, {"date": "1999-05-26", "close": 0.07744478, "volume": null}, {"date": "1999-05-27", "close": 0.07744478, "volume": null}, {"date": "1999-05-28", "close": 0.07744478, "volume": null}, {"date": "1999-05-31", "close": 0.07744478, "volume": null}, {"date": "1999-06-01", "close": 0.07744478, "volume": 20796.0}, {"date": "1999-06-02", "close": 0.07744478, "volume": null}, {"date": "1999-06-03", "close": 0.07744478, "volume": 28924.0}, {"date": "1999-06-04", "close": 0.07744478, "volume": null}, {"date": "1999-06-07", "close": 0.07744478, "volume": null}, {"date": "1999-06-08", "close": 0.07744478, "volume": null}, {"date": "1999-06-09", "close": 0.07744478, "volume": null}, {"date": "1999-06-10", "close": 0.08297655, "volume": 41323.0}, {"date": "1999-06-11", "close": 0.08297655, "volume": null}, {"date": "1999-06-14", "close": 0.08297655, "volume": null}, {"date": "1999-06-15", "close": 0.08297655, "volume": null}, {"date": "1999-06-16", "close": 0.08297655, "volume": null}, {"date": "1999-06-17", "close": 0.08297655, "volume": null}, {"date": "1999-06-18", "close": 0.08297655, "volume": null}, {"date": "1999-06-21", "close": 0.08297655, "volume": null}, {"date": "1999-06-22", "close": 0.08297655, "volume": null}, {"date": "1999-06-23", "close": 0.08297655, "volume": null}, {"date": "1999-06-24", "close": 0.074678895, "volume": 7712.0}, {"date": "1999-06-25", "close": 0.074678895, "volume": null}, {"date": "1999-06-28", "close": 0.074678895, "volume": null}, {"date": "1999-06-29", "close": 0.074678895, "volume": null}, {"date": "1999-06-30", "close": 0.074678895, "volume": 4682.0}, {"date": "1999-07-01", "close": 0.074678895, "volume": null}, {"date": "1999-07-02", "close": 0.074678895, "volume": null}, {"date": "1999-07-05", "close": 0.074678895, "volume": 36155.0}, {"date": "1999-07-06", "close": 0.074678895, "volume": null}, {"date": "1999-07-07", "close": 0.074678895, "volume": null}, {"date": "1999-07-08", "close": 0.074678895, "volume": null}, {"date": "1999-07-09", "close": 0.074678895, "volume": null}, {"date": "1999-07-12", "close": 0.074678895, "volume": null}, {"date": "1999-07-13", "close": 0.074678895, "volume": null}, {"date": "1999-07-14", "close": 0.074678895, "volume": null}, {"date": "1999-07-15", "close": 0.074678895, "volume": null}, {"date": "1999-07-16", "close": 0.074678895, "volume": null}, {"date": "1999-07-19", "close": 0.074678895, "volume": null}, {"date": "1999-07-20", "close": 0.08297655, "volume": 15145.0}, {"date": "1999-07-21", "close": 0.07744478, "volume": 23501.0}, {"date": "1999-07-22", "close": 0.07744478, "volume": null}, {"date": "1999-07-23", "close": 0.07744478, "volume": null}, {"date": "1999-07-26", "close": 0.07744478, "volume": null}, {"date": "1999-07-27", "close": 0.07744478, "volume": null}, {"date": "1999-07-28", "close": 0.08850832, "volume": 18077.0}, {"date": "1999-07-29", "close": 0.08850832, "volume": null}, {"date": "1999-07-30", "close": 0.074678895, "volume": 12457.0}, {"date": "1999-08-02", "close": 0.074678895, "volume": 4982.0}, {"date": "1999-08-03", "close": 0.074678895, "volume": 108464.0}, {"date": "1999-08-04", "close": 0.074678895, "volume": null}, {"date": "1999-08-05", "close": 0.074678895, "volume": null}, {"date": "1999-08-06", "close": 0.074678895, "volume": null}, {"date": "1999-08-09", "close": 0.074678895, "volume": null}, {"date": "1999-08-10", "close": 0.074678895, "volume": null}, {"date": "1999-08-11", "close": 0.07744478, "volume": 4982.0}, {"date": "1999-08-12", "close": 0.07744478, "volume": null}, {"date": "1999-08-13", "close": 0.07744478, "volume": null}, {"date": "1999-08-16", "close": 0.074678895, "volume": 47001.0}, {"date": "1999-08-17", "close": 0.074678895, "volume": null}, {"date": "1999-08-18", "close": 0.074678895, "volume": null}, {"date": "1999-08-19", "close": 0.074678895, "volume": null}, {"date": "1999-08-20", "close": 0.074678895, "volume": null}, {"date": "1999-08-23", "close": 0.074678895, "volume": null}, {"date": "1999-08-24", "close": 0.074678895, "volume": null}, {"date": "1999-08-25", "close": 0.074678895, "volume": null}, {"date": "1999-08-26", "close": 0.074678895, "volume": null}, {"date": "1999-08-27", "close": 0.074678895, "volume": null}, {"date": "1999-08-30", "close": 0.074678895, "volume": null}, {"date": "1999-08-31", "close": 0.074678895, "volume": null}, {"date": "1999-09-01", "close": 0.074678895, "volume": null}, {"date": "1999-09-02", "close": 0.08297655, "volume": 27116.0}, {"date": "1999-09-03", "close": 0.08297655, "volume": null}, {"date": "1999-09-06", "close": 0.08297655, "volume": null}, {"date": "1999-09-07", "close": 0.08297655, "volume": null}, {"date": "1999-09-08", "close": 0.085742435, "volume": 11606.0}, {"date": "1999-09-09", "close": 0.08297655, "volume": 15068.0}, {"date": "1999-09-10", "close": 0.08297655, "volume": null}, {"date": "1999-09-13", "close": 0.08297655, "volume": null}, {"date": "1999-09-14", "close": 0.085742435, "volume": 36155.0}, {"date": "1999-09-15", "close": 0.085742435, "volume": null}, {"date": "1999-09-16", "close": 0.085742435, "volume": null}, {"date": "1999-09-17", "close": 0.085742435, "volume": 32539.0}, {"date": "1999-09-20", "close": 0.085742435, "volume": null}, {"date": "1999-09-21", "close": 0.091274205, "volume": 188612.0}, {"date": "1999-09-22", "close": 0.091274205, "volume": null}, {"date": "1999-09-23", "close": 0.091274205, "volume": null}, {"date": "1999-09-24", "close": 0.091274205, "volume": null}, {"date": "1999-09-27", "close": 0.07744478, "volume": 108464.0}, {"date": "1999-09-28", "close": 0.07744478, "volume": 2491.0}, {"date": "1999-09-29", "close": 0.07744478, "volume": null}, {"date": "1999-09-30", "close": 0.07744478, "volume": null}, {"date": "1999-10-01", "close": 0.07744478, "volume": null}, {"date": "1999-10-04", "close": 0.08297655, "volume": 36155.0}, {"date": "1999-10-05", "close": 0.08850832, "volume": 18077.0}, {"date": "1999-10-06", "close": 0.08850832, "volume": 72310.0}, {"date": "1999-10-07", "close": 0.08850832, "volume": null}, {"date": "1999-10-08", "close": 0.08850832, "volume": null}, {"date": "1999-10-11", "close": 0.08850832, "volume": null}, {"date": "1999-10-12", "close": 0.08850832, "volume": null}, {"date": "1999-10-13", "close": 0.08850832, "volume": null}, {"date": "1999-10-14", "close": 0.08850832, "volume": null}, {"date": "1999-10-15", "close": 0.08850832, "volume": null}, {"date": "1999-10-18", "close": 0.08850832, "volume": null}, {"date": "1999-10-19", "close": 0.08850832, "volume": null}, {"date": "1999-10-20", "close": 0.07744478, "volume": 150042.0}, {"date": "1999-10-21", "close": 0.07744478, "volume": null}, {"date": "1999-10-22", "close": 0.08297655, "volume": 90387.0}, {"date": "1999-10-25", "close": 0.080210665, "volume": 23501.0}, {"date": "1999-10-26", "close": 0.080210665, "volume": 21693.0}, {"date": "1999-10-27", "close": 0.080210665, "volume": 26919.0}, {"date": "1999-10-28", "close": 0.080210665, "volume": null}, {"date": "1999-10-29", "close": 0.080210665, "volume": null}, {"date": "1999-11-01", "close": 0.09957186, "volume": 11244.0}, {"date": "1999-11-02", "close": 0.11616717, "volume": 71912.0}, {"date": "1999-11-03", "close": 0.1106354, "volume": 51014.0}, {"date": "1999-11-04", "close": 0.1106354, "volume": 54232.0}, {"date": "1999-11-05", "close": 0.13276248, "volume": 201201.0}, {"date": "1999-11-08", "close": 0.13276248, "volume": 41578.0}, {"date": "1999-11-09", "close": 0.13276248, "volume": 43755.0}, {"date": "1999-11-10", "close": 0.13276248, "volume": 27116.0}, {"date": "1999-11-11", "close": 0.13276248, "volume": 32539.0}, {"date": "1999-11-12", "close": 0.12169894, "volume": 43122.0}, {"date": "1999-11-16", "close": 0.12169894, "volume": null}, {"date": "1999-11-17", "close": 0.10510363, "volume": 21693.0}, {"date": "1999-11-18", "close": 0.107869515, "volume": 9039.0}, {"date": "1999-11-19", "close": 0.12169894, "volume": 90387.0}, {"date": "1999-11-22", "close": 0.12169894, "volume": null}, {"date": "1999-11-23", "close": 0.12169894, "volume": null}, {"date": "1999-11-24", "close": 0.107869515, "volume": 9964.0}, {"date": "1999-11-25", "close": 0.107869515, "volume": null}, {"date": "1999-11-26", "close": 0.107869515, "volume": null}, {"date": "1999-11-29", "close": 0.107869515, "volume": null}, {"date": "1999-11-30", "close": 0.12169894, "volume": 57848.0}, {"date": "1999-12-01", "close": 0.12169894, "volume": null}, {"date": "1999-12-02", "close": 0.12169894, "volume": 55158.0}, {"date": "1999-12-03", "close": 0.12169894, "volume": null}, {"date": "1999-12-06", "close": 0.129996595, "volume": 7806.0}, {"date": "1999-12-07", "close": 0.135528365, "volume": 7231.0}, {"date": "1999-12-08", "close": 0.135528365, "volume": null}, {"date": "1999-12-09", "close": 0.135528365, "volume": null}, {"date": "1999-12-10", "close": 0.129996595, "volume": 75925.0}, {"date": "1999-12-13", "close": 0.129996595, "volume": 37388.0}, {"date": "1999-12-14", "close": 0.12723071, "volume": 18077.0}, {"date": "1999-12-15", "close": 0.129996595, "volume": 25901.0}, {"date": "1999-12-16", "close": 0.129996595, "volume": null}, {"date": "1999-12-17", "close": 0.129996595, "volume": null}, {"date": "1999-12-20", "close": 0.13276248, "volume": 144619.0}, {"date": "1999-12-21", "close": 0.13276248, "volume": 9039.0}, {"date": "1999-12-22", "close": 0.13276248, "volume": null}, {"date": "1999-12-23", "close": 0.13276248, "volume": 3615.0}, {"date": "1999-12-24", "close": 0.13276248, "volume": null}, {"date": "1999-12-27", "close": 0.13276248, "volume": null}, {"date": "1999-12-28", "close": 0.13276248, "volume": null}, {"date": "1999-12-29", "close": 0.13276248, "volume": null}, {"date": "1999-12-30", "close": 0.13276248, "volume": null}, {"date": "1999-12-31", "close": 0.13276248, "volume": null}, {"date": "2000-01-03", "close": 0.13276248, "volume": null}, {"date": "2000-01-04", "close": 0.13276248, "volume": null}, {"date": "2000-01-05", "close": 0.13276248, "volume": null}, {"date": "2000-01-06", "close": 0.13276248, "volume": null}, {"date": "2000-01-07", "close": 0.13276248, "volume": 45193.0}, {"date": "2000-01-10", "close": 0.12723071, "volume": 30732.0}, {"date": "2000-01-11", "close": 0.129996595, "volume": 18077.0}, {"date": "2000-01-12", "close": 0.129996595, "volume": 22597.0}, {"date": "2000-01-13", "close": 0.129996595, "volume": null}, {"date": "2000-01-14", "close": 0.129996595, "volume": null}, {"date": "2000-01-17", "close": 0.129996595, "volume": null}, {"date": "2000-01-18", "close": 0.129996595, "volume": null}, {"date": "2000-01-19", "close": 0.129996595, "volume": null}, {"date": "2000-01-20", "close": 0.129996595, "volume": null}, {"date": "2000-01-21", "close": 0.135528365, "volume": 402622.0}, {"date": "2000-01-24", "close": 0.135528365, "volume": null}, {"date": "2000-01-25", "close": 0.135528365, "volume": null}, {"date": "2000-01-26", "close": 0.135528365, "volume": null}, {"date": "2000-01-27", "close": 0.135528365, "volume": null}, {"date": "2000-01-28", "close": 0.13276248, "volume": 64666.0}, {"date": "2000-01-31", "close": 0.13276248, "volume": null}, {"date": "2000-02-01", "close": 0.13276248, "volume": null}, {"date": "2000-02-02", "close": 0.13276248, "volume": null}, {"date": "2000-02-03", "close": 0.13276248, "volume": 7253.0}, {"date": "2000-02-08", "close": 0.135528365, "volume": 21671.0}, {"date": "2000-02-10", "close": 0.13829425, "volume": 54232.0}, {"date": "2000-02-11", "close": 0.13829425, "volume": 65467.0}, {"date": "2000-02-14", "close": 0.14382602, "volume": 36155.0}, {"date": "2000-02-17", "close": 0.14382602, "volume": 95398.0}, {"date": "2000-02-21", "close": 0.15488956, "volume": 6689.0}, {"date": "2000-02-24", "close": 0.14382602, "volume": 21693.0}, {"date": "2000-02-25", "close": 0.14382602, "volume": 32048.0}, {"date": "2000-02-28", "close": 0.12723071, "volume": 74660.0}, {"date": "2000-03-07", "close": 0.13276248, "volume": 54232.0}, {"date": "2000-03-08", "close": 0.13276248, "volume": 3796.0}, {"date": "2000-03-13", "close": 0.12723071, "volume": 6689.0}, {"date": "2000-03-16", "close": 0.1106354, "volume": 35045.0}, {"date": "2000-03-17", "close": 0.1106354, "volume": 6689.0}, {"date": "2000-03-24", "close": 0.1106354, "volume": 2601.0}, {"date": "2000-03-30", "close": 0.11616717, "volume": 9039.0}, {"date": "2000-04-03", "close": 0.12169894, "volume": 7773.0}, {"date": "2000-04-04", "close": 0.1106354, "volume": 51665.0}, {"date": "2000-04-06", "close": 0.11616717, "volume": 9039.0}, {"date": "2000-04-07", "close": 0.124464825, "volume": 44335.0}, {"date": "2000-04-13", "close": 0.12169894, "volume": 40484.0}, {"date": "2000-04-14", "close": 0.129996595, "volume": 79866.0}, {"date": "2000-04-17", "close": 0.09957186, "volume": 9039.0}, {"date": "2000-04-28", "close": 0.09957186, "volume": null}, {"date": "2000-05-02", "close": 0.10510363, "volume": 10409.0}, {"date": "2000-05-04", "close": 0.09957186, "volume": 44335.0}, {"date": "2000-05-05", "close": 0.09957186, "volume": 49713.0}, {"date": "2000-05-15", "close": 0.10510363, "volume": 4519.0}, {"date": "2000-05-16", "close": 0.102337745, "volume": 51817.0}, {"date": "2000-05-19", "close": 0.10510363, "volume": 5206.0}, {"date": "2000-05-24", "close": 0.10510363, "volume": 904.0}, {"date": "2000-05-25", "close": 0.10510363, "volume": 71044.0}, {"date": "2000-06-05", "close": 0.10510363, "volume": 18077.0}, {"date": "2000-06-06", "close": 0.10510363, "volume": 18077.0}, {"date": "2000-06-08", "close": 0.12169894, "volume": 9039.0}, {"date": "2000-06-09", "close": 0.13829425, "volume": 41084.0}, {"date": "2000-06-14", "close": 0.135528365, "volume": 4930.0}, {"date": "2000-06-16", "close": 0.13276248, "volume": 25308.0}, {"date": "2000-06-20", "close": 0.113401285, "volume": 4982.0}, {"date": "2000-06-21", "close": 0.113401285, "volume": 4982.0}, {"date": "2000-06-27", "close": 0.13276248, "volume": 176233.0}, {"date": "2000-06-29", "close": 0.12723071, "volume": 5423.0}, {"date": "2000-07-03", "close": 0.124464825, "volume": 9614.0}, {"date": "2000-07-04", "close": 0.124464825, "volume": 4986.0}, {"date": "2000-07-07", "close": 0.12723071, "volume": 2491.0}, {"date": "2000-07-11", "close": 0.13276248, "volume": 90387.0}, {"date": "2000-07-13", "close": 0.12723071, "volume": 72310.0}, {"date": "2000-07-14", "close": 0.135528365, "volume": 3478.0}, {"date": "2000-07-17", "close": 0.135528365, "volume": 46750.0}, {"date": "2000-07-19", "close": 0.13829425, "volume": 92878.0}, {"date": "2000-07-20", "close": 0.13829425, "volume": 10846.0}, {"date": "2000-07-25", "close": 0.13829425, "volume": 144619.0}, {"date": "2000-07-26", "close": 0.12723071, "volume": 10409.0}, {"date": "2000-08-01", "close": 0.13829425, "volume": 101233.0}, {"date": "2000-08-18", "close": 0.13829425, "volume": 50617.0}, {"date": "2000-08-25", "close": 0.13829425, "volume": 3615.0}, {"date": "2000-08-28", "close": 0.129996595, "volume": 39770.0}, {"date": "2000-09-05", "close": 0.12169894, "volume": 45193.0}, {"date": "2000-09-11", "close": 0.12723071, "volume": 36155.0}, {"date": "2000-09-13", "close": 0.13829425, "volume": 25308.0}, {"date": "2000-09-14", "close": 0.14382602, "volume": 122297.0}, {"date": "2000-09-15", "close": 0.14382602, "volume": 36155.0}, {"date": "2000-09-18", "close": 0.14382602, "volume": 69265.0}, {"date": "2000-09-25", "close": 0.14382602, "volume": 4982.0}, {"date": "2000-09-29", "close": 0.15488956, "volume": 12285.0}, {"date": "2000-10-02", "close": 0.15488956, "volume": 6237.0}, {"date": "2000-10-03", "close": 0.15488956, "volume": 17582.0}, {"date": "2000-10-11", "close": 0.15488956, "volume": 9964.0}, {"date": "2000-10-16", "close": 0.15488956, "volume": 9039.0}, {"date": "2000-10-20", "close": 0.17701664, "volume": 8135.0}, {"date": "2000-10-25", "close": 0.1659531, "volume": 9964.0}, {"date": "2000-10-26", "close": 0.17701664, "volume": 18077.0}, {"date": "2000-10-27", "close": 0.16042133, "volume": 169884.0}, {"date": "2000-11-03", "close": 0.19361195, "volume": 27622.0}, {"date": "2000-11-08", "close": 0.19361195, "volume": 18077.0}, {"date": "2000-11-10", "close": 0.19361195, "volume": 3615.0}, {"date": "2000-11-13", "close": 0.19361195, "volume": 5423.0}, {"date": "2000-11-14", "close": 0.18254841, "volume": 10846.0}, {"date": "2000-11-15", "close": 0.17701664, "volume": 18077.0}, {"date": "2000-11-20", "close": 0.17701664, "volume": 24802.0}, {"date": "2000-11-24", "close": 0.18254841, "volume": 48878.0}, {"date": "2000-11-27", "close": 0.19361195, "volume": 39770.0}, {"date": "2000-12-01", "close": 0.19361195, "volume": 20679.0}, {"date": "2000-12-06", "close": 0.19361195, "volume": 7334.0}, {"date": "2000-12-11", "close": 0.18254841, "volume": 9039.0}, {"date": "2000-12-19", "close": 0.18254841, "volume": 903870.0}, {"date": "2000-12-21", "close": 0.18808018, "volume": 108464.0}, {"date": "2000-12-22", "close": 0.19914372, "volume": 18258.0}, {"date": "2001-01-03", "close": 0.211866791, "volume": 18077.0}, {"date": "2001-01-04", "close": 0.2212708, "volume": 43386.0}, {"date": "2001-01-05", "close": 0.224036685, "volume": 3615.0}, {"date": "2001-01-09", "close": 0.24892965, "volume": 45193.0}, {"date": "2001-01-11", "close": 0.24892965, "volume": 6327.0}, {"date": "2001-01-16", "close": 0.2765885, "volume": 36155.0}, {"date": "2001-01-17", "close": 0.2765885, "volume": 11208.0}, {"date": "2001-01-22", "close": 0.24892965, "volume": 18077.0}, {"date": "2001-01-24", "close": 0.24892965, "volume": 16270.0}, {"date": "2001-01-25", "close": 0.235100225, "volume": 9039.0}, {"date": "2001-01-31", "close": 0.235100225, "volume": 1808.0}, {"date": "2001-02-01", "close": 0.235100225, "volume": 3986.0}, {"date": "2001-02-02", "close": 0.235100225, "volume": 6237.0}, {"date": "2001-02-08", "close": 0.27105673, "volume": 12654.0}, {"date": "2001-02-14", "close": 0.24892965, "volume": 65079.0}, {"date": "2001-02-15", "close": 0.24892965, "volume": 25308.0}, {"date": "2001-02-16", "close": 0.24892965, "volume": 39770.0}, {"date": "2001-02-19", "close": 0.25999319, "volume": 36155.0}, {"date": "2001-02-23", "close": 0.24339788, "volume": 18981.0}, {"date": "2001-03-01", "close": 0.23233434, "volume": 17174.0}, {"date": "2001-03-05", "close": 0.23233434, "volume": 9662.0}, {"date": "2001-03-09", "close": 0.23233434, "volume": 16631.0}, {"date": "2001-03-19", "close": 0.21573903, "volume": 90387.0}, {"date": "2001-03-20", "close": 0.21573903, "volume": 135580.0}, {"date": "2001-04-06", "close": 0.21573903, "volume": 137388.0}, {"date": "2001-04-12", "close": 0.22680257, "volume": 63271.0}, {"date": "2001-04-19", "close": 0.21573903, "volume": 36155.0}, {"date": "2001-04-24", "close": 0.2212708, "volume": 9039.0}, {"date": "2001-04-30", "close": 0.2212708, "volume": 22597.0}, {"date": "2001-05-01", "close": 0.2212708, "volume": 9039.0}, {"date": "2001-05-08", "close": 0.23233434, "volume": 18077.0}, {"date": "2001-05-16", "close": 0.23233434, "volume": 2169.0}, {"date": "2001-05-18", "close": 0.23233434, "volume": null}, {"date": "2001-05-21", "close": 0.23233434, "volume": null}, {"date": "2001-05-24", "close": 0.2212708, "volume": 18077.0}, {"date": "2001-05-28", "close": 0.2212708, "volume": 27116.0}, {"date": "2001-05-30", "close": 0.23233434, "volume": 31576.0}, {"date": "2001-06-07", "close": 0.23233434, "volume": 2139.0}, {"date": "2001-06-13", "close": 0.2212708, "volume": 7231.0}, {"date": "2001-06-14", "close": 0.21573903, "volume": 463.0}, {"date": "2001-06-18", "close": 0.19914372, "volume": 150608.0}, {"date": "2001-06-22", "close": 0.21020726, "volume": 10846.0}, {"date": "2001-06-25", "close": 0.20467549, "volume": 9762.0}, {"date": "2001-06-26", "close": 0.19914372, "volume": 5631.0}, {"date": "2001-06-29", "close": 0.19914372, "volume": 90387.0}, {"date": "2001-07-02", "close": 0.19914372, "volume": 90387.0}, {"date": "2001-07-05", "close": 0.19914372, "volume": 36155.0}, {"date": "2001-07-10", "close": 0.24892965, "volume": 6793.0}, {"date": "2001-07-27", "close": 0.22680257, "volume": 38866.0}, {"date": "2001-07-31", "close": 0.22680257, "volume": 8822.0}, {"date": "2001-08-06", "close": 0.20467549, "volume": 90387.0}, {"date": "2001-08-08", "close": 0.21020726, "volume": 904.0}, {"date": "2001-08-13", "close": 0.22680257, "volume": 18077.0}, {"date": "2001-10-08", "close": 0.18254841, "volume": 18077.0}, {"date": "2001-10-09", "close": 0.1659531, "volume": 90387.0}, {"date": "2001-10-11", "close": 0.18254841, "volume": 34709.0}, {"date": "2001-10-22", "close": 0.18254841, "volume": 5206.0}, {"date": "2001-11-16", "close": 0.157655445, "volume": 10846.0}, {"date": "2001-11-20", "close": 0.15488956, "volume": 56143.0}, {"date": "2001-11-26", "close": 0.157655445, "volume": 8135.0}, {"date": "2001-11-28", "close": 0.157655445, "volume": 10409.0}, {"date": "2001-12-03", "close": 0.17148487, "volume": 3254.0}, {"date": "2001-12-05", "close": 0.17148487, "volume": 7155.0}, {"date": "2001-12-18", "close": 0.17148487, "volume": 9039.0}, {"date": "2001-12-24", "close": 0.17148487, "volume": 2491.0}, {"date": "2001-12-28", "close": 0.17701664, "volume": 9039.0}, {"date": "2002-01-02", "close": 0.18808018, "volume": 57992.0}, {"date": "2002-01-23", "close": 0.19914372, "volume": 24912.0}, {"date": "2002-01-24", "close": 0.190846065, "volume": 27830.0}, {"date": "2002-01-25", "close": 0.21020726, "volume": 90387.0}, {"date": "2002-01-29", "close": 0.201909605, "volume": 5333.0}, {"date": "2002-01-31", "close": 0.21020726, "volume": 10846.0}, {"date": "2002-02-01", "close": 0.2212708, "volume": 28562.0}, {"date": "2002-02-05", "close": 0.21020726, "volume": 16270.0}, {"date": "2002-02-12", "close": 0.2212708, "volume": 25337.0}, {"date": "2002-02-14", "close": 0.23233434, "volume": 90387.0}, {"date": "2002-02-27", "close": 0.23233434, "volume": 28042.0}, {"date": "2002-03-01", "close": 0.23233434, "volume": 36155.0}, {"date": "2002-03-05", "close": 0.24339788, "volume": 69056.0}, {"date": "2002-03-07", "close": 0.21573903, "volume": 18077.0}, {"date": "2002-03-11", "close": 0.2212708, "volume": 25308.0}, {"date": "2002-03-12", "close": 0.2212708, "volume": 17174.0}, {"date": "2002-03-14", "close": 0.2212708, "volume": 25111.0}, {"date": "2002-03-15", "close": 0.218504915, "volume": 36155.0}, {"date": "2002-03-18", "close": 0.2212708, "volume": 2516.0}, {"date": "2002-03-26", "close": 0.2212708, "volume": 26568.0}, {"date": "2002-03-28", "close": 0.224036685, "volume": 7231.0}, {"date": "2002-04-11", "close": 0.224036685, "volume": 18077.0}, {"date": "2002-04-22", "close": 0.224036685, "volume": 9964.0}, {"date": "2002-04-29", "close": 0.240631995, "volume": 20679.0}, {"date": "2002-04-30", "close": 0.2212708, "volume": 506.0}, {"date": "2002-05-01", "close": 0.218504915, "volume": 91689.0}, {"date": "2002-05-06", "close": 0.218504915, "volume": 86198.0}, {"date": "2002-05-07", "close": 0.218504915, "volume": 22266.0}, {"date": "2002-05-08", "close": 0.2212708, "volume": 90387.0}, {"date": "2002-05-09", "close": 0.2212708, "volume": 54232.0}, {"date": "2002-05-10", "close": 0.21573903, "volume": 61492.0}, {"date": "2002-05-13", "close": 0.21573903, "volume": 90387.0}, {"date": "2002-05-15", "close": 0.22680257, "volume": 249468.0}, {"date": "2002-05-16", "close": 0.218504915, "volume": 5423.0}, {"date": "2002-05-28", "close": 0.23786611, "volume": 19885.0}, {"date": "2002-06-07", "close": 0.22680257, "volume": 7242.0}, {"date": "2002-06-14", "close": 0.218504915, "volume": 24.0}, {"date": "2002-06-18", "close": 0.218504915, "volume": 19885.0}, {"date": "2002-06-25", "close": 0.229568455, "volume": 1808.0}, {"date": "2002-06-26", "close": 0.229568455, "volume": 6925.0}, {"date": "2002-06-28", "close": 0.218504915, "volume": 44902.0}, {"date": "2002-07-02", "close": 0.218504915, "volume": 18077.0}, {"date": "2002-07-04", "close": 0.218504915, "volume": 18077.0}, {"date": "2002-07-05", "close": 0.218504915, "volume": 54232.0}, {"date": "2002-07-08", "close": 0.218504915, "volume": 9277.0}, {"date": "2002-07-09", "close": 0.21573903, "volume": 90387.0}, {"date": "2002-07-11", "close": 0.21573903, "volume": 18383.0}, {"date": "2002-07-12", "close": 0.21573903, "volume": 5781.0}, {"date": "2002-07-17", "close": 0.23786611, "volume": 34486.0}, {"date": "2002-07-19", "close": 0.20467549, "volume": 108464.0}, {"date": "2002-07-22", "close": 0.2212708, "volume": 10409.0}, {"date": "2002-07-23", "close": 0.2212708, "volume": 16270.0}, {"date": "2002-07-31", "close": 0.2212708, "volume": 19229.0}, {"date": "2002-08-12", "close": 0.2212708, "volume": 18077.0}, {"date": "2002-08-19", "close": 0.2212708, "volume": 8325.0}, {"date": "2002-08-21", "close": 0.20467549, "volume": 22047.0}, {"date": "2002-08-22", "close": 0.20467549, "volume": 235006.0}, {"date": "2002-08-23", "close": 0.20467549, "volume": 904.0}, {"date": "2002-08-27", "close": 0.201909605, "volume": 18077.0}, {"date": "2002-08-29", "close": 0.20467549, "volume": 71406.0}, {"date": "2002-09-05", "close": 0.22680257, "volume": 1083.0}, {"date": "2002-09-30", "close": 0.19914372, "volume": 108464.0}, {"date": "2002-10-14", "close": 0.19914372, "volume": 34503.0}, {"date": "2002-10-15", "close": 0.18254841, "volume": 258290.0}, {"date": "2002-10-18", "close": 0.18254841, "volume": 10409.0}, {"date": "2002-10-25", "close": 0.18254841, "volume": 18077.0}, {"date": "2002-11-11", "close": 0.18254841, "volume": 74390.0}, {"date": "2002-11-12", "close": 0.196377835, "volume": 27116.0}, {"date": "2002-11-14", "close": 0.185314295, "volume": 27116.0}, {"date": "2002-11-18", "close": 0.19361195, "volume": 64415.0}, {"date": "2002-11-22", "close": 0.19914372, "volume": 5931.0}, {"date": "2002-11-27", "close": 0.218504915, "volume": 14462.0}, {"date": "2002-12-02", "close": 0.218504915, "volume": 109873.0}, {"date": "2002-12-03", "close": 0.218504915, "volume": 18077.0}, {"date": "2002-12-05", "close": 0.218504915, "volume": 61861.0}, {"date": "2002-12-11", "close": 0.24892965, "volume": 1031597.0}, {"date": "2002-12-18", "close": 0.2212708, "volume": 8598.0}, {"date": "2002-12-20", "close": 0.2212708, "volume": 1735.0}, {"date": "2003-01-06", "close": 0.2212708, "volume": 9832.0}, {"date": "2003-01-10", "close": 0.2212708, "volume": 1808.0}, {"date": "2003-01-13", "close": 0.218504915, "volume": 52041.0}, {"date": "2003-01-14", "close": 0.2212708, "volume": 18077.0}, {"date": "2003-01-15", "close": 0.218504915, "volume": 18077.0}, {"date": "2003-01-16", "close": 0.218504915, "volume": 18077.0}, {"date": "2003-01-21", "close": 0.2212708, "volume": 45193.0}, {"date": "2003-01-22", "close": 0.2212708, "volume": 18077.0}, {"date": "2003-02-03", "close": 0.218504915, "volume": 46652.0}, {"date": "2003-02-07", "close": 0.218504915, "volume": 21418.0}, {"date": "2003-02-24", "close": 0.21573903, "volume": 39770.0}, {"date": "2003-02-25", "close": 0.21573903, "volume": 18077.0}, {"date": "2003-03-10", "close": 0.2212708, "volume": 3977.0}, {"date": "2003-03-11", "close": 0.2212708, "volume": 17716.0}, {"date": "2003-03-12", "close": 0.21573903, "volume": 36155.0}, {"date": "2003-03-18", "close": 0.21573903, "volume": 1735.0}, {"date": "2003-03-24", "close": 0.2212708, "volume": 99426.0}, {"date": "2003-04-04", "close": 0.21573903, "volume": 18077.0}, {"date": "2003-04-11", "close": 0.212973145, "volume": 180774.0}, {"date": "2003-04-29", "close": 0.19914372, "volume": 18077.0}, {"date": "2003-05-01", "close": 0.19914372, "volume": 5423.0}, {"date": "2003-05-02", "close": 0.19914372, "volume": 3615.0}, {"date": "2003-05-26", "close": 0.19914372, "volume": 22054.0}, {"date": "2003-06-13", "close": 0.19914372, "volume": 4519.0}, {"date": "2003-06-23", "close": 0.19914372, "volume": 9964.0}, {"date": "2003-06-24", "close": 0.21020726, "volume": 87594.0}, {"date": "2003-06-25", "close": 0.21020726, "volume": 7231.0}, {"date": "2003-07-08", "close": 0.19914372, "volume": 5206.0}, {"date": "2003-07-09", "close": 0.19914372, "volume": 7231.0}, {"date": "2003-07-10", "close": 0.19914372, "volume": 18077.0}, {"date": "2003-07-14", "close": 0.19914372, "volume": 18077.0}, {"date": "2003-07-16", "close": 0.20467549, "volume": 18077.0}, {"date": "2003-08-06", "close": 0.21020726, "volume": 7280.0}, {"date": "2003-08-07", "close": 0.20467549, "volume": 19885.0}, {"date": "2003-08-19", "close": 0.20467549, "volume": 18077.0}, {"date": "2003-08-25", "close": 0.2212708, "volume": 542322.0}, {"date": "2003-08-27", "close": 0.22680257, "volume": 211997.0}, {"date": "2003-08-29", "close": 0.23233434, "volume": 81119.0}, {"date": "2003-09-01", "close": 0.23233434, "volume": 20926.0}, {"date": "2003-09-10", "close": 0.23233434, "volume": 4982.0}, {"date": "2003-09-11", "close": 0.24892965, "volume": 25308.0}, {"date": "2003-09-12", "close": 0.24892965, "volume": 7954.0}, {"date": "2003-09-15", "close": 0.24892965, "volume": 24497.0}, {"date": "2003-09-17", "close": 0.23233434, "volume": 2079.0}, {"date": "2003-09-22", "close": 0.23233434, "volume": 180774.0}, {"date": "2003-09-24", "close": 0.24892965, "volume": 5512.0}, {"date": "2003-09-26", "close": 0.257227305, "volume": 23553.0}, {"date": "2003-09-29", "close": 0.262759075, "volume": 19276.0}, {"date": "2003-09-30", "close": 0.262759075, "volume": 82928.0}, {"date": "2003-10-24", "close": 0.25446142, "volume": 18077.0}, {"date": "2003-10-28", "close": 0.24339788, "volume": 36155.0}, {"date": "2003-10-31", "close": 0.23786611, "volume": 9071.0}, {"date": "2003-11-10", "close": 0.23786611, "volume": 9006.0}, {"date": "2003-11-11", "close": 0.235100225, "volume": 14946.0}, {"date": "2003-11-18", "close": 0.235100225, "volume": 21208.0}, {"date": "2003-11-19", "close": 0.23786611, "volume": 18077.0}, {"date": "2003-11-20", "close": 0.23786611, "volume": 6835.0}, {"date": "2003-11-28", "close": 0.23786611, "volume": 4982.0}, {"date": "2003-12-19", "close": 0.2212708, "volume": 32539.0}, {"date": "2004-01-09", "close": 0.229568455, "volume": 406741.0}, {"date": "2004-01-13", "close": 0.22680257, "volume": 21693.0}, {"date": "2004-01-19", "close": 0.246163765, "volume": 52166.0}, {"date": "2004-01-21", "close": 0.22680257, "volume": 1591.0}, {"date": "2004-01-22", "close": 0.224036685, "volume": 54126.0}, {"date": "2004-01-23", "close": 0.2212708, "volume": 9964.0}, {"date": "2004-01-29", "close": 0.235100225, "volume": 18077.0}, {"date": "2004-02-03", "close": 0.26552496, "volume": 20789.0}, {"date": "2004-02-05", "close": 0.24892965, "volume": 18077.0}, {"date": "2004-02-12", "close": 0.23786611, "volume": 17936.0}, {"date": "2004-02-13", "close": 0.24892965, "volume": 8807.0}, {"date": "2004-02-18", "close": 0.24892965, "volume": 14252.0}, {"date": "2004-02-23", "close": 0.25446142, "volume": 14462.0}, {"date": "2004-03-05", "close": 0.25999319, "volume": 18077.0}, {"date": "2004-03-08", "close": 0.268290845, "volume": 18077.0}, {"date": "2004-03-09", "close": 0.26552496, "volume": 25308.0}, {"date": "2004-03-17", "close": 0.25999319, "volume": 12839.0}, {"date": "2004-03-29", "close": 0.27105673, "volume": 92195.0}, {"date": "2004-04-05", "close": 0.28212027, "volume": 10662.0}, {"date": "2004-04-06", "close": 0.273822615, "volume": 27895.0}, {"date": "2004-04-13", "close": 0.27105673, "volume": 41632.0}, {"date": "2004-05-10", "close": 0.26552496, "volume": 9039.0}, {"date": "2004-05-13", "close": 0.28212027, "volume": 9039.0}, {"date": "2004-05-17", "close": 0.268290845, "volume": 18077.0}, {"date": "2004-05-31", "close": 0.268290845, "volume": 18077.0}, {"date": "2004-06-07", "close": 0.27105673, "volume": 45193.0}, {"date": "2004-06-15", "close": 0.27105673, "volume": 9964.0}, {"date": "2004-06-17", "close": 0.29318381, "volume": 36155.0}, {"date": "2004-06-18", "close": 0.28212027, "volume": 23553.0}, {"date": "2004-06-25", "close": 0.30977912, "volume": 36155.0}, {"date": "2004-06-28", "close": 0.30977912, "volume": 18077.0}, {"date": "2004-07-08", "close": 0.31531089, "volume": 1992.0}, {"date": "2004-07-16", "close": 0.34296974, "volume": 56040.0}, {"date": "2004-07-19", "close": 0.3872239, "volume": 181.0}, {"date": "2004-07-21", "close": 0.37616036, "volume": 4299.0}, {"date": "2004-07-23", "close": 0.37616036, "volume": 763.0}, {"date": "2004-08-06", "close": 0.32084266, "volume": 3615.0}, {"date": "2004-08-09", "close": 0.3319062, "volume": 18077.0}, {"date": "2004-09-09", "close": 0.3319062, "volume": 8822.0}, {"date": "2004-09-10", "close": 0.3319062, "volume": 5423.0}, {"date": "2004-09-13", "close": 0.3319062, "volume": 1808.0}, {"date": "2004-09-15", "close": 0.3319062, "volume": 10563.0}, {"date": "2004-09-17", "close": 0.3319062, "volume": 16770.0}, {"date": "2004-09-22", "close": 0.35403328, "volume": 14462.0}, {"date": "2004-10-06", "close": 0.32637443, "volume": 9722.0}, {"date": "2004-10-08", "close": 0.3319062, "volume": 18077.0}, {"date": "2004-10-15", "close": 0.3319062, "volume": 2251.0}, {"date": "2004-10-27", "close": 0.3319062, "volume": 52996.0}, {"date": "2004-10-28", "close": 0.3319062, "volume": 1735.0}, {"date": "2004-11-08", "close": 0.34296974, "volume": 67177.0}, {"date": "2004-11-19", "close": 0.36509682, "volume": 8677.0}, {"date": "2004-11-26", "close": 0.34850151, "volume": 10194.0}, {"date": "2004-12-10", "close": 0.3872239, "volume": 45629.0}, {"date": "2004-12-13", "close": 0.34850151, "volume": 18077.0}, {"date": "2005-01-11", "close": 0.34850151, "volume": 36155.0}, {"date": "2005-01-31", "close": 0.3319062, "volume": 18077.0}, {"date": "2005-02-03", "close": 0.35956505, "volume": 61286.0}, {"date": "2005-02-07", "close": 0.33743797, "volume": 13008.0}, {"date": "2005-02-25", "close": 0.34850151, "volume": 6477.0}, {"date": "2005-03-01", "close": 0.34850151, "volume": 1853.0}, {"date": "2005-03-08", "close": 0.35403328, "volume": 1808.0}, {"date": "2005-03-09", "close": 0.36509682, "volume": 25316.0}, {"date": "2005-03-23", "close": 0.36509682, "volume": 18077.0}, {"date": "2005-04-06", "close": 0.37616036, "volume": 18077.0}, {"date": "2005-04-15", "close": 0.36509682, "volume": 9393.0}, {"date": "2005-04-18", "close": 0.36509682, "volume": 11286.0}, {"date": "2005-05-04", "close": 0.3872239, "volume": 3615.0}, {"date": "2005-05-05", "close": 0.3872239, "volume": 5492.0}, {"date": "2005-05-27", "close": 0.39828744, "volume": 16826.0}, {"date": "2005-06-20", "close": 0.39828744, "volume": 2491.0}, {"date": "2005-06-29", "close": 0.37616036, "volume": 3986.0}, {"date": "2005-07-04", "close": 0.39828744, "volume": 6835.0}, {"date": "2005-07-15", "close": 0.39275567, "volume": 18077.0}, {"date": "2005-07-26", "close": 0.37616036, "volume": 36155.0}, {"date": "2005-08-01", "close": 0.45360514, "volume": 3615.0}, {"date": "2005-08-15", "close": 0.39275567, "volume": 18077.0}, {"date": "2005-08-30", "close": 0.40935098, "volume": 37963.0}, {"date": "2005-09-01", "close": 0.40935098, "volume": 6025.0}, {"date": "2005-09-07", "close": 0.3872239, "volume": 18077.0}, {"date": "2005-09-12", "close": 0.3872239, "volume": 996.0}, {"date": "2005-10-03", "close": 0.3872239, "volume": 63271.0}, {"date": "2005-10-07", "close": 0.3872239, "volume": 45193.0}, {"date": "2005-10-24", "close": 0.39828744, "volume": 9755.0}, {"date": "2005-10-27", "close": 0.43147806, "volume": 4389.0}, {"date": "2005-10-28", "close": 0.43147806, "volume": 11750.0}, {"date": "2005-11-01", "close": 0.43147806, "volume": 21693.0}, {"date": "2005-11-07", "close": 0.428712175, "volume": 3203.0}, {"date": "2005-11-10", "close": 0.42041452, "volume": 18077.0}, {"date": "2005-11-16", "close": 0.42041452, "volume": 4758.0}, {"date": "2005-11-22", "close": 0.39828744, "volume": 1880.0}, {"date": "2005-11-29", "close": 0.29318381, "volume": 41578.0}, {"date": "2005-11-30", "close": 0.32637443, "volume": 10977.0}, {"date": "2005-12-05", "close": 0.38169213, "volume": 36155.0}, {"date": "2005-12-06", "close": 0.3319062, "volume": 9964.0}, {"date": "2005-12-09", "close": 0.39275567, "volume": 6327.0}, {"date": "2005-12-12", "close": 0.39275567, "volume": 11750.0}, {"date": "2005-12-16", "close": 0.37616036, "volume": 10409.0}, {"date": "2005-12-20", "close": 0.35956505, "volume": 275543.0}, {"date": "2005-12-22", "close": 0.367862705, "volume": 3986.0}, {"date": "2006-01-17", "close": 0.39275567, "volume": 18077.0}, {"date": "2006-02-03", "close": 0.41488275, "volume": 52041.0}, {"date": "2006-02-08", "close": 0.43147806, "volume": 52555.0}, {"date": "2006-02-16", "close": 0.4425416, "volume": 9039.0}, {"date": "2006-02-17", "close": 0.439775715, "volume": 8135.0}, {"date": "2006-02-21", "close": 0.40381921, "volume": 12654.0}, {"date": "2006-03-02", "close": 0.30424735, "volume": 54332.0}, {"date": "2006-03-03", "close": 0.30424735, "volume": 24009.0}, {"date": "2006-03-09", "close": 0.30977912, "volume": 2169.0}, {"date": "2006-03-13", "close": 0.30977912, "volume": 1446.0}, {"date": "2006-03-14", "close": 0.28212027, "volume": 2491.0}, {"date": "2006-03-15", "close": 0.28212027, "volume": 18077.0}, {"date": "2006-03-17", "close": 0.30977912, "volume": 4519.0}, {"date": "2006-03-27", "close": 0.284886155, "volume": 18077.0}, {"date": "2006-03-31", "close": 0.30424735, "volume": 82252.0}, {"date": "2006-04-03", "close": 0.30424735, "volume": 14842.0}, {"date": "2006-04-06", "close": 0.30977912, "volume": 25862.0}, {"date": "2006-04-10", "close": 0.30424735, "volume": 17072.0}, {"date": "2006-04-13", "close": 0.30424735, "volume": 119779.0}, {"date": "2006-04-19", "close": 0.29871558, "volume": 14684.0}, {"date": "2006-04-26", "close": 0.29871558, "volume": 94071.0}, {"date": "2006-05-01", "close": 0.29871558, "volume": 4982.0}, {"date": "2006-05-03", "close": 0.29871558, "volume": 9039.0}, {"date": "2006-05-30", "close": 0.29871558, "volume": 929.0}, {"date": "2006-06-01", "close": 0.30977912, "volume": 1808.0}, {"date": "2006-06-07", "close": 0.29871558, "volume": 27116.0}, {"date": "2006-06-23", "close": 0.30424735, "volume": 45193.0}, {"date": "2006-06-30", "close": 0.30424735, "volume": 2950.0}, {"date": "2006-07-12", "close": 0.30424735, "volume": 42804.0}, {"date": "2006-07-21", "close": 0.35403328, "volume": 10409.0}, {"date": "2006-07-27", "close": 0.35956505, "volume": 1089015.0}, {"date": "2006-08-02", "close": 0.307013235, "volume": 1515.0}, {"date": "2006-08-30", "close": 0.28212027, "volume": 82690.0}, {"date": "2006-09-04", "close": 0.30424735, "volume": 7697.0}, {"date": "2006-09-07", "close": 0.295949695, "volume": 18121.0}, {"date": "2006-09-26", "close": 0.32637443, "volume": 9039.0}, {"date": "2006-10-03", "close": 0.31531089, "volume": 2491.0}, {"date": "2006-10-04", "close": 0.32637443, "volume": 18077.0}, {"date": "2006-10-05", "close": 0.30424735, "volume": 21913.0}, {"date": "2006-10-09", "close": 0.32637443, "volume": 41357.0}, {"date": "2006-10-16", "close": 0.307013235, "volume": 3986.0}, {"date": "2006-10-23", "close": 0.31531089, "volume": 52410.0}, {"date": "2006-10-24", "close": 0.35403328, "volume": 44537.0}, {"date": "2006-10-27", "close": 0.35403328, "volume": 354442.0}, {"date": "2006-11-08", "close": 0.35403328, "volume": 6389.0}, {"date": "2006-11-13", "close": 0.323608545, "volume": 2650.0}, {"date": "2006-11-21", "close": 0.334672085, "volume": 9393.0}, {"date": "2006-11-28", "close": 0.35403328, "volume": 108464.0}, {"date": "2006-12-04", "close": 0.3872239, "volume": 19966.0}, {"date": "2006-12-11", "close": 0.41488275, "volume": 18077.0}, {"date": "2006-12-29", "close": 0.41488275, "volume": 18020.0}, {"date": "2007-01-11", "close": 0.41488275, "volume": 9964.0}, {"date": "2007-02-05", "close": 0.3872239, "volume": 3615.0}, {"date": "2007-02-16", "close": 0.34296974, "volume": 2601.0}, {"date": "2007-02-19", "close": 0.30424735, "volume": 16064.0}, {"date": "2007-02-26", "close": 0.30977912, "volume": 18077.0}, {"date": "2007-03-14", "close": 0.30977912, "volume": 18077.0}, {"date": "2007-04-17", "close": 0.3319062, "volume": 8345.0}, {"date": "2007-04-27", "close": 0.318076775, "volume": 63271.0}, {"date": "2007-05-01", "close": 0.31531089, "volume": 45193.0}, {"date": "2007-05-21", "close": 0.318076775, "volume": 6327.0}, {"date": "2007-06-01", "close": 0.31531089, "volume": 18077.0}, {"date": "2007-06-04", "close": 0.318076775, "volume": 2601.0}, {"date": "2007-06-20", "close": 0.3319062, "volume": 6358.0}, {"date": "2007-06-27", "close": 0.3319062, "volume": 15776.0}, {"date": "2007-07-18", "close": 0.31531089, "volume": 16270.0}, {"date": "2007-07-26", "close": 0.32637443, "volume": 4042.0}, {"date": "2007-08-10", "close": 0.32637443, "volume": 14035.0}, {"date": "2007-08-21", "close": 0.29871558, "volume": 24912.0}, {"date": "2007-08-23", "close": 0.30977912, "volume": 19444.0}, {"date": "2007-09-04", "close": 0.31531089, "volume": 17897.0}, {"date": "2007-09-12", "close": 0.3319062, "volume": 23501.0}, {"date": "2007-09-18", "close": 0.32084266, "volume": 3254.0}, {"date": "2007-09-20", "close": 0.32084266, "volume": 4982.0}, {"date": "2007-09-21", "close": 0.35956505, "volume": 78767.0}, {"date": "2007-10-02", "close": 0.32084266, "volume": 18077.0}, {"date": "2007-10-24", "close": 0.318076775, "volume": 13945.0}, {"date": "2007-10-26", "close": 0.318076775, "volume": 1808.0}, {"date": "2007-10-30", "close": 0.31531089, "volume": 36155.0}, {"date": "2007-11-02", "close": 0.31531089, "volume": 83673.0}, {"date": "2007-11-12", "close": 0.32084266, "volume": 15346.0}, {"date": "2007-11-16", "close": 0.307013235, "volume": 18077.0}, {"date": "2007-11-19", "close": 0.307013235, "volume": 4854.0}, {"date": "2007-11-28", "close": 0.30977912, "volume": 18077.0}, {"date": "2007-12-03", "close": 0.307013235, "volume": 1992.0}, {"date": "2007-12-18", "close": 0.30424735, "volume": 9039.0}, {"date": "2007-12-19", "close": 0.30424735, "volume": 70551.0}, {"date": "2008-01-03", "close": 0.2765885, "volume": 28817.0}, {"date": "2008-01-10", "close": 0.29318381, "volume": 8316.0}, {"date": "2008-01-21", "close": 0.28765204, "volume": 38895.0}, {"date": "2008-01-30", "close": 0.28765204, "volume": 61286.0}, {"date": "2008-02-04", "close": 0.2765885, "volume": 28900.0}, {"date": "2008-03-03", "close": 0.28212027, "volume": 12654.0}, {"date": "2008-03-06", "close": 0.28212027, "volume": 5423.0}, {"date": "2008-04-03", "close": 0.24892965, "volume": 75925.0}, {"date": "2008-04-07", "close": 0.22680257, "volume": 6389.0}, {"date": "2008-05-06", "close": 0.23233434, "volume": 18077.0}, {"date": "2008-05-15", "close": 0.235100225, "volume": 6389.0}, {"date": "2008-07-18", "close": 0.23233434, "volume": 45611.0}, {"date": "2008-08-19", "close": 0.2212708, "volume": 63271.0}, {"date": "2008-08-21", "close": 0.2212708, "volume": 54232.0}, {"date": "2008-09-01", "close": 0.2212708, "volume": 63271.0}, {"date": "2008-10-07", "close": 0.21020726, "volume": 71406.0}, {"date": "2008-10-10", "close": 0.201909605, "volume": 20355.0}, {"date": "2008-10-23", "close": 0.20467549, "volume": 6327.0}, {"date": "2008-11-05", "close": 0.20467549, "volume": 2601.0}, {"date": "2008-11-06", "close": 0.20467549, "volume": 6327.0}, {"date": "2008-11-24", "close": 0.22680257, "volume": 9039.0}, {"date": "2008-12-08", "close": 0.21573903, "volume": 36155.0}, {"date": "2009-02-03", "close": 0.20467549, "volume": 18077.0}, {"date": "2009-02-17", "close": 0.2212708, "volume": 36155.0}, {"date": "2009-03-18", "close": 0.2212708, "volume": 36155.0}, {"date": "2009-03-20", "close": 0.2212708, "volume": 45611.0}, {"date": "2009-04-06", "close": 0.2212708, "volume": 19668.0}, {"date": "2009-04-09", "close": 0.21020726, "volume": 37963.0}, {"date": "2009-04-28", "close": 0.23233434, "volume": 189813.0}, {"date": "2009-04-30", "close": 0.235100225, "volume": 216929.0}, {"date": "2009-05-01", "close": 0.23786611, "volume": 144619.0}, {"date": "2009-05-25", "close": 0.235100225, "volume": 18077.0}, {"date": "2009-06-24", "close": 0.235100225, "volume": 36155.0}, {"date": "2009-06-30", "close": 0.24892965, "volume": 17716.0}, {"date": "2009-07-08", "close": 0.24892965, "volume": 21331.0}, {"date": "2009-07-22", "close": 0.24892965, "volume": 20556.0}, {"date": "2009-07-28", "close": 0.262759075, "volume": 18439.0}, {"date": "2009-07-29", "close": 0.23786611, "volume": 18439.0}, {"date": "2009-08-12", "close": 0.246163765, "volume": 5680.0}, {"date": "2009-08-26", "close": 0.246163765, "volume": 1725.0}, {"date": "2009-08-27", "close": 0.24339788, "volume": 18077.0}, {"date": "2009-09-09", "close": 0.24339788, "volume": 9039.0}, {"date": "2009-09-22", "close": 0.24339788, "volume": 4982.0}, {"date": "2009-11-02", "close": 0.24339788, "volume": 72310.0}, {"date": "2009-11-04", "close": 0.25446142, "volume": 45193.0}, {"date": "2009-11-09", "close": 0.25446142, "volume": 18077.0}, {"date": "2009-11-17", "close": 0.25999319, "volume": 59203.0}, {"date": "2009-12-22", "close": 0.2765885, "volume": 32539.0}, {"date": "2009-12-23", "close": 0.2765885, "volume": 54232.0}, {"date": "2009-12-30", "close": 0.26552496, "volume": 32539.0}, {"date": "2010-01-06", "close": 0.2765885, "volume": 74117.0}, {"date": "2010-01-08", "close": 0.2765885, "volume": 35764.0}, {"date": "2010-01-11", "close": 0.2765885, "volume": 108464.0}, {"date": "2010-01-12", "close": 0.2765885, "volume": 36155.0}, {"date": "2010-01-13", "close": 0.2765885, "volume": 171735.0}, {"date": "2010-01-14", "close": 0.2765885, "volume": 145010.0}, {"date": "2010-01-15", "close": 0.2765885, "volume": 53842.0}, {"date": "2010-01-18", "close": 0.2765885, "volume": 54232.0}, {"date": "2010-02-03", "close": 0.24892965, "volume": 18077.0}, {"date": "2010-02-05", "close": 0.24892965, "volume": 90387.0}, {"date": "2010-02-08", "close": 0.24892965, "volume": 180774.0}, {"date": "2010-02-09", "close": 0.24892965, "volume": 72310.0}, {"date": "2010-03-02", "close": 0.24892965, "volume": 59655.0}, {"date": "2010-03-10", "close": 0.24892965, "volume": 54232.0}, {"date": "2010-03-24", "close": 0.2212708, "volume": 36155.0}, {"date": "2010-04-01", "close": 0.22680257, "volume": 90387.0}, {"date": "2010-04-15", "close": 0.240631995, "volume": 48809.0}, {"date": "2010-04-28", "close": 0.2212708, "volume": 18077.0}, {"date": "2010-04-29", "close": 0.2212708, "volume": 32539.0}, {"date": "2010-05-07", "close": 0.19914372, "volume": 72310.0}, {"date": "2010-05-12", "close": 0.218504915, "volume": 50165.0}, {"date": "2010-06-18", "close": 0.19914372, "volume": 45193.0}, {"date": "2010-06-28", "close": 0.18808018, "volume": 12052.0}, {"date": "2010-07-27", "close": 0.18254841, "volume": 2601.0}, {"date": "2010-08-12", "close": 0.21573903, "volume": 97618.0}, {"date": "2010-08-13", "close": 0.21573903, "volume": 37963.0}, {"date": "2010-08-23", "close": 0.19914372, "volume": 63271.0}, {"date": "2010-08-24", "close": 0.19361195, "volume": 135580.0}, {"date": "2010-08-27", "close": 0.19914372, "volume": 27116.0}, {"date": "2010-09-02", "close": 0.18254841, "volume": 23139.0}, {"date": "2010-09-17", "close": 0.168718985, "volume": 45193.0}, {"date": "2010-09-24", "close": 0.1659531, "volume": 18077.0}, {"date": "2010-09-28", "close": 0.1659531, "volume": 5062.0}, {"date": "2010-10-12", "close": 0.13829425, "volume": 2601.0}, {"date": "2010-11-11", "close": 0.13829425, "volume": 18077.0}, {"date": "2010-11-17", "close": 0.113401285, "volume": 3615.0}, {"date": "2010-12-03", "close": 0.13829425, "volume": 36155.0}, {"date": "2010-12-06", "close": 0.12723071, "volume": 29828.0}, {"date": "2010-12-09", "close": 0.13829425, "volume": 36155.0}, {"date": "2010-12-21", "close": 0.12723071, "volume": 2491.0}, {"date": "2011-01-04", "close": 0.13829425, "volume": 11750.0}, {"date": "2011-01-06", "close": 0.14382602, "volume": 72310.0}, {"date": "2011-04-14", "close": 0.14382602, "volume": 4982.0}, {"date": "2011-05-10", "close": 0.14382602, "volume": 173080.0}, {"date": "2011-06-07", "close": 0.1106354, "volume": 235006.0}, {"date": "2011-07-05", "close": 0.08850832, "volume": 20608.0}, {"date": "2011-08-17", "close": 0.11616717, "volume": 56036.0}, {"date": "2011-10-11", "close": 0.07191301, "volume": 9393.0}, {"date": "2011-12-08", "close": 0.07191301, "volume": 63271.0}, {"date": "2012-02-03", "close": 0.07191301, "volume": 361548.0}, {"date": "2012-02-20", "close": 0.07191301, "volume": 180774.0}, {"date": "2012-03-06", "close": 0.06084947, "volume": 2793.0}, {"date": "2012-03-08", "close": 0.07191301, "volume": 7231.0}, {"date": "2012-04-13", "close": 0.06638124, "volume": 542322.0}, {"date": "2012-04-26", "close": 0.06638124, "volume": 2.0}, {"date": "2012-04-30", "close": 0.06084947, "volume": 90387.0}, {"date": "2012-05-01", "close": 0.06084947, "volume": 180774.0}, {"date": "2012-05-07", "close": 0.058083585, "volume": 60523.0}, {"date": "2012-07-24", "close": 0.058083585, "volume": 7231.0}, {"date": "2012-07-25", "close": 0.058083585, "volume": 137388.0}, {"date": "2012-07-26", "close": 0.058083585, "volume": 488090.0}, {"date": "2012-10-17", "close": 0.051998638, "volume": 229583.0}, {"date": "2012-10-18", "close": 0.051998638, "volume": 30732.0}, {"date": "2012-10-19", "close": 0.051998638, "volume": 20816.0}, {"date": "2012-12-21", "close": 0.04425416, "volume": 3615.0}, {"date": "2013-02-04", "close": 0.04425416, "volume": 36155.0}, {"date": "2013-02-06", "close": 0.04425416, "volume": 372749.0}, {"date": "2013-03-11", "close": 0.04425416, "volume": 43031.0}, {"date": "2013-03-12", "close": 0.04425416, "volume": 225967.0}, {"date": "2013-03-13", "close": 0.04425416, "volume": 56394.0}, {"date": "2013-04-02", "close": 0.04425416, "volume": 3977.0}, {"date": "2013-05-02", "close": 0.04425416, "volume": 2612.0}, {"date": "2013-05-06", "close": 0.051998638, "volume": 190738.0}, {"date": "2013-05-10", "close": 0.051998638, "volume": 185100.0}, {"date": "2013-05-22", "close": 0.051998638, "volume": 3615.0}, {"date": "2013-06-17", "close": 0.0553177, "volume": 45365.0}, {"date": "2013-06-18", "close": 0.0553177, "volume": 11029.0}, {"date": "2013-06-26", "close": 0.0553177, "volume": 794.0}, {"date": "2013-07-10", "close": 0.0553177, "volume": 4982.0}, {"date": "2013-08-05", "close": 0.06084947, "volume": 135580.0}, {"date": "2013-08-12", "close": 0.06084947, "volume": 90387.0}, {"date": "2013-08-13", "close": 0.06084947, "volume": 19632.0}, {"date": "2013-09-02", "close": 0.080210665, "volume": 106087.0}, {"date": "2013-09-03", "close": 0.06084947, "volume": 52424.0}, {"date": "2013-09-09", "close": 0.0553177, "volume": 36155.0}, {"date": "2013-09-18", "close": 0.0553177, "volume": 9039.0}, {"date": "2013-10-01", "close": 0.0553177, "volume": 36155.0}, {"date": "2013-10-14", "close": 0.0553177, "volume": 9039.0}, {"date": "2013-10-15", "close": 0.0553177, "volume": 27116.0}, {"date": "2013-10-24", "close": 0.054764523, "volume": 37961.0}, {"date": "2013-11-12", "close": 0.04425416, "volume": 54232.0}, {"date": "2013-11-18", "close": 0.04425416, "volume": 33906.0}, {"date": "2013-11-26", "close": 0.04425416, "volume": 9964.0}, {"date": "2013-12-04", "close": 0.04425416, "volume": 18077.0}, {"date": "2014-02-11", "close": 0.04425416, "volume": null}, {"date": "2014-02-24", "close": 0.045360514, "volume": 9964.0}, {"date": "2014-03-25", "close": 0.04425416, "volume": 45193.0}, {"date": "2014-04-28", "close": 0.04425416, "volume": 18077.0}, {"date": "2014-06-06", "close": 0.04425416, "volume": 21852.0}, {"date": "2014-06-13", "close": 0.043700983, "volume": 35558.0}, {"date": "2014-06-27", "close": 0.03872239, "volume": 44235.0}, {"date": "2014-06-30", "close": 0.03872239, "volume": 13008.0}, {"date": "2014-07-14", "close": 0.03319062, "volume": 226.0}, {"date": "2014-09-15", "close": 0.040381921, "volume": 89931.0}, {"date": "2014-09-22", "close": 0.040381921, "volume": 65.0}, {"date": "2014-10-02", "close": 0.040381921, "volume": 78232.0}, {"date": "2014-10-03", "close": 0.040381921, "volume": 127446.0}, {"date": "2014-12-02", "close": 0.045360514, "volume": 21693.0}, {"date": "2014-12-23", "close": 0.058083585, "volume": 4982.0}, {"date": "2015-02-04", "close": 0.06638124, "volume": 2601.0}, {"date": "2015-03-11", "close": 0.07744478, "volume": 555.0}, {"date": "2015-04-29", "close": 0.07191301, "volume": 20568.0}, {"date": "2015-05-25", "close": 0.07191301, "volume": 13563.0}, {"date": "2015-06-16", "close": 0.08297655, "volume": 20346.0}, {"date": "2015-06-25", "close": 0.08850832, "volume": 6783.0}, {"date": "2015-07-15", "close": 0.06638124, "volume": 2601.0}, {"date": "2015-08-11", "close": 0.085742435, "volume": 271161.0}, {"date": "2015-08-12", "close": 0.085742435, "volume": 45193.0}, {"date": "2015-08-18", "close": 0.074678895, "volume": 45193.0}, {"date": "2015-08-19", "close": 0.074678895, "volume": 90387.0}, {"date": "2015-08-24", "close": 0.074678895, "volume": 36155.0}, {"date": "2015-08-26", "close": 0.074678895, "volume": 45193.0}, {"date": "2015-08-27", "close": 0.06638124, "volume": 9039.0}, {"date": "2015-09-14", "close": 0.07191301, "volume": 5206.0}, {"date": "2015-10-12", "close": 0.07744478, "volume": 14241.0}, {"date": "2015-11-26", "close": 0.07744478, "volume": 12875.0}, {"date": "2015-12-01", "close": 0.08297655, "volume": 90387.0}, {"date": "2015-12-02", "close": 0.08297655, "volume": 5203.0}, {"date": "2015-12-29", "close": 0.09957186, "volume": 30732.0}, {"date": "2015-12-30", "close": 0.102337745, "volume": 101917.0}, {"date": "2015-12-31", "close": 0.102337745, "volume": 904.0}, {"date": "2016-02-08", "close": 0.1106354, "volume": 7231.0}, {"date": "2016-03-11", "close": 0.09404009, "volume": 4519.0}, {"date": "2016-03-15", "close": 0.09404009, "volume": 7231.0}, {"date": "2016-03-31", "close": 0.096805975, "volume": 9039.0}, {"date": "2016-04-01", "close": 0.09404009, "volume": 39550.0}, {"date": "2016-05-11", "close": 0.09957186, "volume": 57164.0}, {"date": "2016-05-13", "close": 0.09957186, "volume": 78416.0}, {"date": "2016-06-07", "close": 0.08850832, "volume": 16089.0}, {"date": "2016-06-23", "close": 0.08297655, "volume": 72310.0}, {"date": "2016-08-02", "close": 0.085742435, "volume": 6327.0}, {"date": "2016-08-03", "close": 0.085742435, "volume": 68253.0}, {"date": "2016-09-05", "close": 0.08297655, "volume": 90387.0}, {"date": "2016-10-20", "close": 0.07191301, "volume": 18077.0}, {"date": "2016-12-20", "close": 0.09404009, "volume": 27116.0}, {"date": "2017-01-06", "close": 0.09957186, "volume": 120025.0}, {"date": "2017-01-13", "close": 0.10510363, "volume": 36155.0}, {"date": "2017-01-30", "close": 0.10510363, "volume": 4948.0}, {"date": "2017-02-15", "close": 0.08297655, "volume": 4982.0}, {"date": "2017-02-28", "close": 0.08850832, "volume": 9039.0}, {"date": "2017-03-17", "close": 0.091274205, "volume": 6029.0}, {"date": "2017-03-20", "close": 0.091274205, "volume": 2.0}, {"date": "2017-04-13", "close": 0.08850832, "volume": 18077.0}, {"date": "2017-04-18", "close": 0.08297655, "volume": 140895.0}, {"date": "2017-05-22", "close": 0.08297655, "volume": 54232.0}, {"date": "2017-06-13", "close": 0.08297655, "volume": 12085.0}, {"date": "2017-06-21", "close": 0.08297655, "volume": 97618.0}, {"date": "2017-06-27", "close": 0.08297655, "volume": 20568.0}, {"date": "2017-07-10", "close": 0.08850832, "volume": 4348.0}, {"date": "2017-07-11", "close": 0.08850832, "volume": 7403.0}, {"date": "2017-07-13", "close": 0.09404009, "volume": 29179.0}, {"date": "2017-08-16", "close": 0.094035, "volume": 79758.0}, {"date": "2017-08-22", "close": 0.094035, "volume": 31903.0}, {"date": "2017-08-25", "close": 0.106573, "volume": 31903.0}, {"date": "2017-08-29", "close": 0.0971695, "volume": 55830.0}, {"date": "2017-08-30", "close": 0.106573, "volume": 18765.0}, {"date": "2017-09-21", "close": 0.100304, "volume": 623739.0}, {"date": "2017-09-22", "close": 0.112842, "volume": 195776.0}, {"date": "2017-09-25", "close": 0.112842, "volume": 79758.0}, {"date": "2017-09-27", "close": 0.112842, "volume": 239273.0}, {"date": "2017-09-28", "close": 0.112842, "volume": 111661.0}, {"date": "2017-09-29", "close": 0.112842, "volume": 129866.0}, {"date": "2017-10-02", "close": 0.112842, "volume": 55830.0}, {"date": "2017-10-03", "close": 0.112842, "volume": 92524.0}, {"date": "2017-10-19", "close": 0.106573, "volume": 95709.0}, {"date": "2017-10-23", "close": 0.106573, "volume": 142361.0}, {"date": "2017-10-24", "close": 0.119111, "volume": 251164.0}, {"date": "2017-10-25", "close": 0.119111, "volume": 39879.0}, {"date": "2017-10-27", "close": 0.119111, "volume": 15952.0}, {"date": "2017-11-03", "close": 0.119111, "volume": 3230.0}, {"date": "2017-12-15", "close": 0.119111, "volume": 6700.0}, {"date": "2017-12-21", "close": 0.106573, "volume": 15952.0}, {"date": "2018-01-15", "close": 0.112842, "volume": 91721.0}, {"date": "2018-01-16", "close": 0.112842, "volume": 88619.0}, {"date": "2018-01-22", "close": 0.112842, "volume": 159515.0}, {"date": "2018-01-23", "close": 0.112842, "volume": 159515.0}, {"date": "2018-01-24", "close": 0.112842, "volume": 140589.0}, {"date": "2018-01-29", "close": 0.112842, "volume": 18926.0}, {"date": "2018-01-30", "close": 0.087766, "volume": 12977.0}, {"date": "2018-02-06", "close": 0.112842, "volume": 112150.0}, {"date": "2018-04-20", "close": 0.112842, "volume": 47365.0}, {"date": "2018-05-14", "close": 0.094035, "volume": 9185.0}, {"date": "2018-05-16", "close": 0.094035, "volume": 2295.0}, {"date": "2018-05-17", "close": 0.094035, "volume": 2986.0}, {"date": "2018-06-15", "close": 0.112842, "volume": 3701.0}, {"date": "2018-06-18", "close": 0.112842, "volume": 28298.0}, {"date": "2018-06-19", "close": 0.112842, "volume": 11581.0}, {"date": "2018-06-21", "close": 0.112842, "volume": 20952.0}, {"date": "2018-06-26", "close": 0.112842, "volume": 37335.0}, {"date": "2018-06-27", "close": 0.112842, "volume": 15952.0}, {"date": "2018-07-19", "close": 0.12538, "volume": 3190.0}, {"date": "2018-07-20", "close": 0.137918, "volume": 7976.0}, {"date": "2018-07-30", "close": 0.12538, "volume": 4396.0}, {"date": "2018-08-03", "close": 0.131649, "volume": 13461.0}, {"date": "2018-08-09", "close": 0.2037425, "volume": 168322.0}, {"date": "2018-08-10", "close": 0.1849355, "volume": 2750.0}, {"date": "2018-08-14", "close": 0.181801, "volume": 60935.0}, {"date": "2018-08-30", "close": 0.1849355, "volume": 3230.0}, {"date": "2018-08-31", "close": 0.2037425, "volume": 2792.0}, {"date": "2018-09-03", "close": 0.213146, "volume": 75546.0}, {"date": "2018-09-04", "close": 0.213146, "volume": 35891.0}, {"date": "2018-09-05", "close": 0.181801, "volume": 53217.0}, {"date": "2018-09-06", "close": 0.137918, "volume": 73294.0}, {"date": "2018-09-07", "close": 0.150456, "volume": 19142.0}, {"date": "2018-09-10", "close": 0.150456, "volume": 203.0}, {"date": "2018-09-11", "close": 0.150456, "volume": 15952.0}, {"date": "2018-09-12", "close": 0.156725, "volume": 7976.0}, {"date": "2018-09-14", "close": 0.169263, "volume": 19939.0}, {"date": "2018-10-02", "close": 0.169263, "volume": 79758.0}, {"date": "2018-10-03", "close": 0.175532, "volume": 31903.0}, {"date": "2018-10-04", "close": 0.156725, "volume": 264795.0}, {"date": "2018-10-08", "close": 0.169263, "volume": 39879.0}, {"date": "2018-10-09", "close": 0.156725, "volume": 319030.0}, {"date": "2018-10-11", "close": 0.1473215, "volume": 85262.0}, {"date": "2018-10-15", "close": 0.1410525, "volume": 286121.0}, {"date": "2018-10-17", "close": 0.150456, "volume": 210561.0}, {"date": "2018-10-22", "close": 0.131649, "volume": 38284.0}, {"date": "2018-10-23", "close": 0.131649, "volume": 6700.0}, {"date": "2018-10-24", "close": 0.12538, "volume": 119636.0}, {"date": "2018-10-26", "close": 0.12538, "volume": 159515.0}, {"date": "2018-10-29", "close": 0.137918, "volume": 48359.0}, {"date": "2018-10-30", "close": 0.1347835, "volume": 19142.0}, {"date": "2018-10-31", "close": 0.156725, "volume": 235285.0}, {"date": "2018-11-01", "close": 0.156725, "volume": 59818.0}, {"date": "2018-11-02", "close": 0.144187, "volume": 237756.0}, {"date": "2018-11-07", "close": 0.131649, "volume": 476950.0}, {"date": "2018-11-08", "close": 0.12538, "volume": 338094.0}, {"date": "2018-11-12", "close": 0.12538, "volume": 41944.0}, {"date": "2018-11-13", "close": 0.12538, "volume": 159515.0}, {"date": "2018-11-15", "close": 0.1222455, "volume": 88124.0}, {"date": "2018-11-16", "close": 0.1347835, "volume": 87733.0}, {"date": "2018-11-22", "close": 0.137918, "volume": 159515.0}, {"date": "2018-11-23", "close": 0.144187, "volume": 303079.0}, {"date": "2018-11-26", "close": 0.1410525, "volume": 3589.0}, {"date": "2018-11-27", "close": 0.1410525, "volume": 175467.0}, {"date": "2018-11-29", "close": 0.1347835, "volume": 462594.0}, {"date": "2018-11-30", "close": 0.1347835, "volume": 654012.0}, {"date": "2018-12-03", "close": 0.1285145, "volume": 638060.0}, {"date": "2018-12-18", "close": 0.1159765, "volume": 9571.0}, {"date": "2018-12-19", "close": 0.1159765, "volume": 520.0}, {"date": "2018-12-24", "close": 0.12538, "volume": 7976.0}, {"date": "2019-01-03", "close": 0.106573, "volume": 39879.0}, {"date": "2019-01-17", "close": 0.112842, "volume": 31903.0}, {"date": "2019-01-22", "close": 0.112842, "volume": 159515.0}, {"date": "2019-01-25", "close": 0.094035, "volume": 1475514.0}, {"date": "2019-01-30", "close": 0.094035, "volume": 79282.0}, {"date": "2019-01-31", "close": 0.106573, "volume": 648429.0}, {"date": "2019-02-01", "close": 0.1097075, "volume": 111016.0}, {"date": "2019-02-04", "close": 0.112842, "volume": 13559.0}, {"date": "2019-02-06", "close": 0.106573, "volume": 49526.0}, {"date": "2019-02-11", "close": 0.106573, "volume": 127612.0}, {"date": "2019-02-15", "close": 0.112842, "volume": 31903.0}, {"date": "2019-02-19", "close": 0.094035, "volume": 111661.0}, {"date": "2019-02-20", "close": 0.094035, "volume": 9571.0}, {"date": "2019-02-22", "close": 0.100304, "volume": 159515.0}, {"date": "2019-02-28", "close": 0.100304, "volume": 1050140.0}, {"date": "2019-03-01", "close": 0.112842, "volume": 15952.0}, {"date": "2019-03-06", "close": 0.112842, "volume": 79758.0}, {"date": "2019-03-11", "close": 0.112842, "volume": 17547.0}, {"date": "2019-03-12", "close": 0.112842, "volume": 18443.0}, {"date": "2019-03-14", "close": 0.119111, "volume": 15952.0}, {"date": "2019-03-15", "close": 0.12538, "volume": 1477110.0}, {"date": "2019-03-20", "close": 0.119111, "volume": 164677.0}, {"date": "2019-03-22", "close": 0.112842, "volume": 891022.0}, {"date": "2019-03-25", "close": 0.112842, "volume": 79758.0}, {"date": "2019-03-28", "close": 0.12538, "volume": 54237.0}, {"date": "2019-03-29", "close": 0.137918, "volume": 35093.0}, {"date": "2019-04-01", "close": 0.1347835, "volume": 3669.0}, {"date": "2019-04-02", "close": 0.12538, "volume": 1099.0}, {"date": "2019-04-03", "close": 0.1347835, "volume": 1436.0}, {"date": "2019-04-08", "close": 0.12538, "volume": 5500.0}, {"date": "2019-04-09", "close": 0.12538, "volume": 3669.0}, {"date": "2019-04-10", "close": 0.12538, "volume": 28713.0}, {"date": "2019-04-12", "close": 0.12538, "volume": 99.0}, {"date": "2019-04-15", "close": 0.131649, "volume": 282501.0}, {"date": "2019-04-16", "close": 0.12538, "volume": 32382.0}, {"date": "2019-04-17", "close": 0.131649, "volume": 143564.0}, {"date": "2019-04-30", "close": 0.12538, "volume": 79758.0}, {"date": "2019-05-02", "close": 0.131649, "volume": 43867.0}, {"date": "2019-05-06", "close": 0.12538, "volume": 159515.0}, {"date": "2019-05-07", "close": 0.12538, "volume": 204419.0}, {"date": "2019-05-08", "close": 0.131649, "volume": 188228.0}, {"date": "2019-05-13", "close": 0.12538, "volume": 353884.0}, {"date": "2019-05-14", "close": 0.12538, "volume": 1595151.0}, {"date": "2019-05-20", "close": 0.12538, "volume": 111661.0}, {"date": "2019-05-22", "close": 0.12538, "volume": 47855.0}, {"date": "2019-05-27", "close": 0.12538, "volume": 7816.0}, {"date": "2019-05-29", "close": 0.12538, "volume": 111661.0}, {"date": "2019-06-04", "close": 0.131649, "volume": 79758.0}, {"date": "2019-06-05", "close": 0.144187, "volume": 47855.0}, {"date": "2019-06-07", "close": 0.144187, "volume": 28713.0}, {"date": "2019-06-14", "close": 0.156725, "volume": 2919.0}, {"date": "2019-06-17", "close": 0.181801, "volume": 10799.0}, {"date": "2019-06-18", "close": 0.1912045, "volume": 57473.0}, {"date": "2019-06-19", "close": 0.1849355, "volume": 5264.0}, {"date": "2019-06-20", "close": 0.156725, "volume": 8295.0}, {"date": "2019-06-21", "close": 0.1535905, "volume": 13559.0}, {"date": "2019-06-24", "close": 0.1849355, "volume": 3190.0}, {"date": "2019-06-25", "close": 0.1849355, "volume": 5406.0}, {"date": "2019-06-26", "close": 0.18807, "volume": 155047.0}, {"date": "2019-06-27", "close": 0.18807, "volume": 13559.0}, {"date": "2019-06-28", "close": 0.1849355, "volume": 11166.0}, {"date": "2019-07-01", "close": 0.1849355, "volume": 150297.0}, {"date": "2019-07-02", "close": 0.1849355, "volume": 61653.0}, {"date": "2019-07-04", "close": 0.18807, "volume": 15952.0}, {"date": "2019-07-05", "close": 0.18807, "volume": 31903.0}, {"date": "2019-07-08", "close": 0.18807, "volume": 26288.0}, {"date": "2019-07-09", "close": 0.181801, "volume": 12563.0}, {"date": "2019-07-12", "close": 0.181801, "volume": 7178.0}, {"date": "2019-07-15", "close": 0.169263, "volume": 26765.0}, {"date": "2019-07-16", "close": 0.169263, "volume": 5138.0}, {"date": "2019-07-19", "close": 0.162994, "volume": 22091.0}, {"date": "2019-07-22", "close": 0.162994, "volume": 4983.0}, {"date": "2019-07-24", "close": 0.1661285, "volume": 125892.0}, {"date": "2019-07-26", "close": 0.1661285, "volume": 43712.0}, {"date": "2019-07-29", "close": 0.169263, "volume": 45869.0}, {"date": "2019-07-31", "close": 0.1786665, "volume": 104616.0}, {"date": "2019-08-01", "close": 0.1723975, "volume": 63806.0}, {"date": "2019-08-06", "close": 0.156725, "volume": 45320.0}, {"date": "2019-08-07", "close": 0.1473215, "volume": 216143.0}, {"date": "2019-08-15", "close": 0.1347835, "volume": 4366.0}, {"date": "2019-08-16", "close": 0.1347835, "volume": 5743.0}, {"date": "2019-08-22", "close": 0.1410525, "volume": 9708.0}, {"date": "2019-08-23", "close": 0.137918, "volume": 23927.0}, {"date": "2019-08-26", "close": 0.131649, "volume": 49312.0}, {"date": "2019-08-27", "close": 0.1347835, "volume": 9049.0}, {"date": "2019-08-29", "close": 0.150456, "volume": 48253.0}, {"date": "2019-08-30", "close": 0.131649, "volume": 58063.0}, {"date": "2019-09-02", "close": 0.1285145, "volume": 4591.0}, {"date": "2019-09-04", "close": 0.12538, "volume": 70984.0}, {"date": "2019-09-11", "close": 0.12538, "volume": 128287.0}, {"date": "2019-09-12", "close": 0.12538, "volume": 31903.0}, {"date": "2019-09-16", "close": 0.137918, "volume": 43071.0}, {"date": "2019-09-18", "close": 0.137918, "volume": 39879.0}, {"date": "2019-09-23", "close": 0.144187, "volume": 111661.0}, {"date": "2019-09-24", "close": 0.137918, "volume": 129319.0}, {"date": "2019-09-25", "close": 0.144187, "volume": 21423.0}, {"date": "2019-09-27", "close": 0.1473215, "volume": 18540.0}, {"date": "2019-10-02", "close": 0.156725, "volume": 1595.0}, {"date": "2019-10-10", "close": 0.137918, "volume": 6381.0}, {"date": "2019-10-14", "close": 0.12538, "volume": 11964.0}, {"date": "2019-10-18", "close": 0.144187, "volume": 112956.0}, {"date": "2019-10-21", "close": 0.137918, "volume": 248266.0}, {"date": "2019-10-22", "close": 0.137918, "volume": 17419.0}, {"date": "2019-10-28", "close": 0.119111, "volume": 238555.0}, {"date": "2019-10-29", "close": 0.12538, "volume": 3589.0}, {"date": "2019-11-05", "close": 0.119111, "volume": 8792.0}, {"date": "2019-11-07", "close": 0.119111, "volume": 47855.0}, {"date": "2019-11-13", "close": 0.119111, "volume": 3190.0}, {"date": "2019-11-15", "close": 0.12538, "volume": 39879.0}, {"date": "2019-11-18", "close": 0.12538, "volume": 59818.0}, {"date": "2019-11-26", "close": 0.1222455, "volume": 23927.0}, {"date": "2019-11-27", "close": 0.1222455, "volume": 15952.0}, {"date": "2019-12-12", "close": 0.112842, "volume": 64868.0}, {"date": "2019-12-16", "close": 0.106573, "volume": 38548.0}, {"date": "2019-12-17", "close": 0.1159765, "volume": 15687.0}, {"date": "2019-12-18", "close": 0.100304, "volume": 3142.0}, {"date": "2019-12-19", "close": 0.106573, "volume": 32865.0}, {"date": "2019-12-20", "close": 0.106573, "volume": 58250.0}, {"date": "2019-12-23", "close": 0.112842, "volume": 10241.0}, {"date": "2019-12-31", "close": 0.119111, "volume": 91.0}, {"date": "2020-01-07", "close": 0.12538, "volume": 215518.0}, {"date": "2020-01-08", "close": 0.119111, "volume": 12761.0}, {"date": "2020-01-09", "close": 0.119111, "volume": 3190.0}, {"date": "2020-01-15", "close": 0.119111, "volume": 5441.0}, {"date": "2020-01-28", "close": 0.1034385, "volume": 14356.0}, {"date": "2020-02-06", "close": 0.100304, "volume": 12670.0}, {"date": "2020-02-10", "close": 0.0971695, "volume": 10209.0}, {"date": "2020-02-12", "close": 0.100304, "volume": 4945.0}, {"date": "2020-02-13", "close": 0.106573, "volume": 52640.0}, {"date": "2020-02-14", "close": 0.1034385, "volume": 77824.0}, {"date": "2020-02-17", "close": 0.1034385, "volume": 79284.0}, {"date": "2020-02-19", "close": 0.0971695, "volume": 82948.0}, {"date": "2020-02-24", "close": 0.0971695, "volume": 5406.0}, {"date": "2020-02-26", "close": 0.0971695, "volume": 12337.0}, {"date": "2020-03-02", "close": 0.0971695, "volume": 19566.0}, {"date": "2020-03-03", "close": 0.106573, "volume": 2748.0}, {"date": "2020-03-04", "close": 0.106573, "volume": 7976.0}, {"date": "2020-03-06", "close": 0.1034385, "volume": 19566.0}, {"date": "2020-03-10", "close": 0.094035, "volume": 96593.0}, {"date": "2020-03-30", "close": 0.094035, "volume": 39879.0}, {"date": "2020-04-02", "close": 0.0846315, "volume": 2533.0}, {"date": "2020-04-06", "close": 0.0909005, "volume": 402854.0}, {"date": "2020-04-09", "close": 0.0909005, "volume": 4565.0}, {"date": "2020-04-24", "close": 0.087766, "volume": 79758.0}, {"date": "2020-04-27", "close": 0.087766, "volume": 299789.0}, {"date": "2020-05-06", "close": 0.081497, "volume": 563104.0}, {"date": "2020-05-07", "close": 0.087766, "volume": 295106.0}, {"date": "2020-05-08", "close": 0.081497, "volume": 733769.0}, {"date": "2020-05-11", "close": 0.087766, "volume": 749721.0}, {"date": "2020-05-12", "close": 0.081497, "volume": 681415.0}, {"date": "2020-05-13", "close": 0.075228, "volume": 228638.0}, {"date": "2020-05-14", "close": 0.075228, "volume": 396098.0}, {"date": "2020-05-15", "close": 0.081497, "volume": 39708.0}, {"date": "2020-05-19", "close": 0.0783625, "volume": 159515.0}, {"date": "2020-05-20", "close": 0.081497, "volume": 89620.0}, {"date": "2020-05-21", "close": 0.075228, "volume": 476866.0}, {"date": "2020-05-22", "close": 0.081497, "volume": 65800.0}, {"date": "2020-05-27", "close": 0.087766, "volume": 163020.0}, {"date": "2020-06-01", "close": 0.075228, "volume": 185835.0}, {"date": "2020-06-02", "close": 0.075228, "volume": 424709.0}, {"date": "2020-06-03", "close": 0.0783625, "volume": 245653.0}, {"date": "2020-06-04", "close": 0.0783625, "volume": 3988.0}, {"date": "2020-06-05", "close": 0.087766, "volume": 1214181.0}, {"date": "2020-06-09", "close": 0.087766, "volume": 1740319.0}, {"date": "2020-06-10", "close": 0.087766, "volume": 2530083.0}, {"date": "2020-06-11", "close": 0.0846315, "volume": 1020099.0}, {"date": "2020-06-12", "close": 0.0783625, "volume": 759024.0}, {"date": "2020-06-15", "close": 0.075228, "volume": 267893.0}, {"date": "2020-06-16", "close": 0.0846315, "volume": 236427.0}, {"date": "2020-06-17", "close": 0.087766, "volume": 10695.0}, {"date": "2020-06-18", "close": 0.094035, "volume": 406449.0}, {"date": "2020-06-22", "close": 0.106573, "volume": 851653.0}, {"date": "2020-06-23", "close": 0.100304, "volume": 149829.0}, {"date": "2020-06-24", "close": 0.106573, "volume": 462209.0}, {"date": "2020-06-25", "close": 0.094035, "volume": 340021.0}, {"date": "2020-06-26", "close": 0.094035, "volume": 15950.0}, {"date": "2020-06-29", "close": 0.0909005, "volume": 467971.0}, {"date": "2020-06-30", "close": 0.094035, "volume": 105280.0}, {"date": "2020-07-01", "close": 0.094035, "volume": 20533.0}, {"date": "2020-07-02", "close": 0.100304, "volume": 248301.0}, {"date": "2020-07-06", "close": 0.094035, "volume": 779107.0}, {"date": "2020-07-07", "close": 0.094035, "volume": 38939.0}, {"date": "2020-07-08", "close": 0.094035, "volume": 31220.0}, {"date": "2020-07-09", "close": 0.1034385, "volume": 98899.0}, {"date": "2020-07-13", "close": 0.094035, "volume": 36330.0}, {"date": "2020-07-14", "close": 0.0971695, "volume": 79758.0}, {"date": "2020-07-15", "close": 0.094035, "volume": 73774.0}, {"date": "2020-07-16", "close": 0.087766, "volume": 149606.0}, {"date": "2020-07-17", "close": 0.0909005, "volume": 15952.0}, {"date": "2020-07-20", "close": 0.0971695, "volume": 38603.0}, {"date": "2020-07-21", "close": 0.087766, "volume": 247339.0}, {"date": "2020-07-22", "close": 0.0971695, "volume": 162614.0}, {"date": "2020-07-23", "close": 0.100304, "volume": 99498.0}, {"date": "2020-07-24", "close": 0.100304, "volume": 99498.0}, {"date": "2020-07-27", "close": 0.0971695, "volume": 365597.0}, {"date": "2020-07-28", "close": 0.0971695, "volume": 285025.0}, {"date": "2020-07-30", "close": 0.0971695, "volume": 51563.0}, {"date": "2020-07-31", "close": 0.094035, "volume": 599549.0}, {"date": "2020-08-03", "close": 0.094035, "volume": 6604.0}, {"date": "2020-08-04", "close": 0.094035, "volume": 15952.0}, {"date": "2020-08-05", "close": 0.094035, "volume": 220421.0}, {"date": "2020-08-06", "close": 0.0909005, "volume": 2900.0}, {"date": "2020-08-07", "close": 0.100304, "volume": 629766.0}, {"date": "2020-08-10", "close": 0.0971695, "volume": 127612.0}, {"date": "2020-08-11", "close": 0.0909005, "volume": 258792.0}, {"date": "2020-08-12", "close": 0.094035, "volume": 207370.0}, {"date": "2020-08-13", "close": 0.094035, "volume": 125030.0}, {"date": "2020-08-14", "close": 0.094035, "volume": 1171128.0}, {"date": "2020-08-17", "close": 0.094035, "volume": 159515.0}, {"date": "2020-08-18", "close": 0.0971695, "volume": 155655.0}, {"date": "2020-08-19", "close": 0.0909005, "volume": 11007.0}, {"date": "2020-08-20", "close": 0.0909005, "volume": 44824.0}, {"date": "2020-08-21", "close": 0.0909005, "volume": 79758.0}, {"date": "2020-08-24", "close": 0.100304, "volume": 410418.0}, {"date": "2020-08-25", "close": 0.0971695, "volume": 253855.0}, {"date": "2020-08-26", "close": 0.094035, "volume": 97512.0}, {"date": "2020-08-27", "close": 0.094035, "volume": 268351.0}, {"date": "2020-08-28", "close": 0.094035, "volume": 175467.0}, {"date": "2020-08-31", "close": 0.0909005, "volume": 639585.0}, {"date": "2020-09-01", "close": 0.081497, "volume": 547792.0}, {"date": "2020-09-02", "close": 0.094035, "volume": 6381.0}, {"date": "2020-09-03", "close": 0.0909005, "volume": 32838.0}, {"date": "2020-09-04", "close": 0.087766, "volume": 108311.0}, {"date": "2020-09-07", "close": 0.087766, "volume": 495864.0}, {"date": "2020-09-08", "close": 0.094035, "volume": 901220.0}, {"date": "2020-09-10", "close": 0.0909005, "volume": 39879.0}, {"date": "2020-09-11", "close": 0.0909005, "volume": 27118.0}, {"date": "2020-09-15", "close": 0.0846315, "volume": 28939.0}, {"date": "2020-09-16", "close": 0.087766, "volume": 112090.0}, {"date": "2020-09-18", "close": 0.087766, "volume": 15952.0}, {"date": "2020-09-22", "close": 0.081497, "volume": 356145.0}, {"date": "2020-09-23", "close": 0.081497, "volume": 128791.0}, {"date": "2020-09-25", "close": 0.087766, "volume": 159515.0}, {"date": "2020-09-29", "close": 0.087766, "volume": 120573.0}, {"date": "2020-09-30", "close": 0.0909005, "volume": 17106.0}, {"date": "2020-10-02", "close": 0.0846315, "volume": 15952.0}, {"date": "2020-10-05", "close": 0.0846315, "volume": 47855.0}, {"date": "2020-10-06", "close": 0.0846315, "volume": 56974.0}, {"date": "2020-10-08", "close": 0.0846315, "volume": 234396.0}, {"date": "2020-10-09", "close": 0.087766, "volume": 163910.0}, {"date": "2020-10-13", "close": 0.087766, "volume": 139571.0}, {"date": "2020-10-14", "close": 0.087766, "volume": 79758.0}, {"date": "2020-10-15", "close": 0.0846315, "volume": 481340.0}, {"date": "2020-10-16", "close": 0.081497, "volume": 312581.0}, {"date": "2020-10-19", "close": 0.0846315, "volume": 41940.0}, {"date": "2020-10-20", "close": 0.094035, "volume": 2046468.0}, {"date": "2020-10-21", "close": 0.1097075, "volume": 328209.0}, {"date": "2020-10-22", "close": 0.106573, "volume": 132626.0}, {"date": "2020-10-23", "close": 0.106573, "volume": 218890.0}, {"date": "2020-10-26", "close": 0.12538, "volume": 886693.0}, {"date": "2020-10-27", "close": 0.1222455, "volume": 73763.0}, {"date": "2020-10-28", "close": 0.131649, "volume": 412401.0}, {"date": "2020-10-29", "close": 0.112842, "volume": 77717.0}, {"date": "2020-10-30", "close": 0.119111, "volume": 733417.0}, {"date": "2020-11-02", "close": 0.12538, "volume": 405168.0}, {"date": "2020-11-03", "close": 0.12538, "volume": 163755.0}, {"date": "2020-11-04", "close": 0.137918, "volume": 239021.0}, {"date": "2020-11-05", "close": 0.137918, "volume": 281986.0}, {"date": "2020-11-06", "close": 0.131649, "volume": 148537.0}, {"date": "2020-11-09", "close": 0.137918, "volume": 870073.0}, {"date": "2020-11-10", "close": 0.156725, "volume": 640660.0}, {"date": "2020-11-11", "close": 0.150456, "volume": 764104.0}, {"date": "2020-11-12", "close": 0.156725, "volume": 392429.0}, {"date": "2020-11-13", "close": 0.150456, "volume": 2167012.0}, {"date": "2020-11-16", "close": 0.1535905, "volume": 8574.0}, {"date": "2020-11-17", "close": 0.1473215, "volume": 1466451.0}, {"date": "2020-11-19", "close": 0.156725, "volume": 23927.0}, {"date": "2020-11-20", "close": 0.156725, "volume": 159515.0}, {"date": "2020-11-23", "close": 0.1598595, "volume": 356803.0}, {"date": "2020-11-24", "close": 0.1473215, "volume": 251174.0}, {"date": "2020-11-25", "close": 0.1473215, "volume": 160231.0}, {"date": "2020-11-26", "close": 0.150456, "volume": 131121.0}, {"date": "2020-11-27", "close": 0.1410525, "volume": 151327.0}, {"date": "2020-11-30", "close": 0.162994, "volume": 719032.0}, {"date": "2020-12-02", "close": 0.18807, "volume": 435534.0}, {"date": "2020-12-03", "close": 0.18807, "volume": 107631.0}, {"date": "2020-12-04", "close": 0.200608, "volume": 238317.0}, {"date": "2020-12-07", "close": 0.2037425, "volume": 226384.0}, {"date": "2020-12-08", "close": 0.18807, "volume": 299844.0}, {"date": "2020-12-09", "close": 0.181801, "volume": 47855.0}, {"date": "2020-12-11", "close": 0.2037425, "volume": 74757.0}, {"date": "2020-12-14", "close": 0.200608, "volume": 13977.0}, {"date": "2020-12-15", "close": 0.200608, "volume": 33157.0}, {"date": "2020-12-16", "close": 0.200608, "volume": 132398.0}, {"date": "2020-12-17", "close": 0.219415, "volume": 114264.0}, {"date": "2020-12-18", "close": 0.219415, "volume": 325369.0}, {"date": "2020-12-21", "close": 0.200608, "volume": 79569.0}, {"date": "2020-12-22", "close": 0.219415, "volume": 239027.0}, {"date": "2020-12-23", "close": 0.219415, "volume": 133289.0}, {"date": "2020-12-24", "close": 0.213146, "volume": 68568.0}, {"date": "2020-12-29", "close": 0.213146, "volume": 539322.0}, {"date": "2020-12-30", "close": 0.200608, "volume": 1036666.0}, {"date": "2020-12-31", "close": 0.200608, "volume": 908711.0}, {"date": "2021-01-04", "close": 0.219415, "volume": 562426.0}, {"date": "2021-01-05", "close": 0.231953, "volume": 736708.0}, {"date": "2021-01-06", "close": 0.231953, "volume": 75770.0}, {"date": "2021-01-07", "close": 0.231953, "volume": 198891.0}, {"date": "2021-01-08", "close": 0.225684, "volume": 478545.0}, {"date": "2021-01-11", "close": 0.225684, "volume": 467598.0}, {"date": "2021-01-12", "close": 0.2225495, "volume": 106902.0}, {"date": "2021-01-13", "close": 0.231953, "volume": 48604.0}, {"date": "2021-01-14", "close": 0.2288185, "volume": 15952.0}, {"date": "2021-01-15", "close": 0.2225495, "volume": 94160.0}, {"date": "2021-01-18", "close": 0.231953, "volume": 12752.0}, {"date": "2021-01-19", "close": 0.2037425, "volume": 401866.0}, {"date": "2021-01-20", "close": 0.2100115, "volume": 39008.0}, {"date": "2021-01-21", "close": 0.213146, "volume": 23595.0}, {"date": "2021-01-22", "close": 0.213146, "volume": 57014.0}, {"date": "2021-01-25", "close": 0.206877, "volume": 64395.0}, {"date": "2021-01-28", "close": 0.213146, "volume": 350110.0}, {"date": "2021-01-29", "close": 0.2100115, "volume": 2859.0}, {"date": "2021-02-01", "close": 0.206877, "volume": 160782.0}, {"date": "2021-02-02", "close": 0.206877, "volume": 69646.0}, {"date": "2021-02-03", "close": 0.2100115, "volume": 47845.0}, {"date": "2021-02-04", "close": 0.206877, "volume": 31105.0}, {"date": "2021-02-05", "close": 0.225684, "volume": 203736.0}, {"date": "2021-02-08", "close": 0.225684, "volume": 189127.0}, {"date": "2021-02-09", "close": 0.219415, "volume": 116098.0}, {"date": "2021-02-10", "close": 0.231953, "volume": 737151.0}, {"date": "2021-02-12", "close": 0.2288185, "volume": 13938.0}, {"date": "2021-02-15", "close": 0.225684, "volume": 20847.0}, {"date": "2021-02-17", "close": 0.206877, "volume": 3320.0}, {"date": "2021-02-18", "close": 0.206877, "volume": 259882.0}, {"date": "2021-02-19", "close": 0.206877, "volume": 7708.0}, {"date": "2021-02-22", "close": 0.213146, "volume": 9271.0}, {"date": "2021-02-24", "close": 0.219415, "volume": 99410.0}, {"date": "2021-02-25", "close": 0.213146, "volume": 152313.0}, {"date": "2021-02-26", "close": 0.2037425, "volume": 26428.0}, {"date": "2021-03-01", "close": 0.18807, "volume": 187531.0}, {"date": "2021-03-03", "close": 0.18807, "volume": 29231.0}, {"date": "2021-03-04", "close": 0.200608, "volume": 35439.0}, {"date": "2021-03-05", "close": 0.200608, "volume": 45508.0}, {"date": "2021-03-08", "close": 0.194339, "volume": 77135.0}, {"date": "2021-03-09", "close": 0.18807, "volume": 134135.0}, {"date": "2021-03-10", "close": 0.1849355, "volume": 816294.0}, {"date": "2021-03-11", "close": 0.18807, "volume": 312385.0}, {"date": "2021-03-17", "close": 0.2162805, "volume": 33174.0}, {"date": "2021-03-18", "close": 0.213146, "volume": 4691.0}, {"date": "2021-03-19", "close": 0.213146, "volume": 3517.0}, {"date": "2021-03-23", "close": 0.206877, "volume": 20418.0}, {"date": "2021-03-24", "close": 0.206877, "volume": 8215.0}, {"date": "2021-03-25", "close": 0.194339, "volume": 23927.0}, {"date": "2021-03-30", "close": 0.206877, "volume": 23712.0}, {"date": "2021-03-31", "close": 0.2100115, "volume": 373315.0}, {"date": "2021-04-01", "close": 0.2100115, "volume": 72570.0}, {"date": "2021-04-06", "close": 0.2225495, "volume": 54841.0}, {"date": "2021-04-07", "close": 0.238222, "volume": 108858.0}, {"date": "2021-04-08", "close": 0.25076, "volume": 527339.0}, {"date": "2021-04-09", "close": 0.25076, "volume": 15904.0}, {"date": "2021-04-12", "close": 0.244491, "volume": 12283.0}, {"date": "2021-04-13", "close": 0.225684, "volume": 23927.0}, {"date": "2021-04-14", "close": 0.25076, "volume": 35093.0}, {"date": "2021-04-15", "close": 0.2476255, "volume": 1994.0}, {"date": "2021-04-16", "close": 0.244491, "volume": 2256.0}, {"date": "2021-04-19", "close": 0.244491, "volume": 137047.0}, {"date": "2021-04-20", "close": 0.231953, "volume": 98899.0}, {"date": "2021-04-21", "close": 0.225684, "volume": 469598.0}, {"date": "2021-04-23", "close": 0.225684, "volume": 5471.0}, {"date": "2021-04-26", "close": 0.2225495, "volume": 4339.0}, {"date": "2021-04-27", "close": 0.2225495, "volume": 85529.0}, {"date": "2021-04-28", "close": 0.2288185, "volume": 145058.0}, {"date": "2021-04-29", "close": 0.231953, "volume": 195940.0}, {"date": "2021-04-30", "close": 0.238222, "volume": 33082.0}, {"date": "2021-05-04", "close": 0.2350875, "volume": 68099.0}, {"date": "2021-05-05", "close": 0.238222, "volume": 59614.0}, {"date": "2021-05-07", "close": 0.231953, "volume": 10608.0}, {"date": "2021-05-10", "close": 0.219415, "volume": 84498.0}, {"date": "2021-05-11", "close": 0.206877, "volume": 22851.0}, {"date": "2021-05-12", "close": 0.2100115, "volume": 46143.0}, {"date": "2021-05-13", "close": 0.206877, "volume": 314312.0}, {"date": "2021-05-14", "close": 0.206877, "volume": 97304.0}, {"date": "2021-05-17", "close": 0.200608, "volume": 106942.0}, {"date": "2021-05-18", "close": 0.206877, "volume": 135690.0}, {"date": "2021-05-19", "close": 0.200608, "volume": 115980.0}, {"date": "2021-05-20", "close": 0.200608, "volume": 171460.0}, {"date": "2021-05-21", "close": 0.200608, "volume": 40941.0}, {"date": "2021-05-24", "close": 0.200608, "volume": 78033.0}, {"date": "2021-05-25", "close": 0.1974735, "volume": 339088.0}, {"date": "2021-05-26", "close": 0.200608, "volume": 263200.0}, {"date": "2021-05-27", "close": 0.194339, "volume": 262803.0}, {"date": "2021-05-28", "close": 0.2037425, "volume": 6582.0}, {"date": "2021-05-31", "close": 0.200608, "volume": 97641.0}, {"date": "2021-06-01", "close": 0.200608, "volume": 81732.0}, {"date": "2021-06-02", "close": 0.200608, "volume": 23927.0}, {"date": "2021-06-03", "close": 0.206877, "volume": 27831.0}, {"date": "2021-06-08", "close": 0.206877, "volume": 622.0}, {"date": "2021-06-18", "close": 0.1912045, "volume": 217239.0}, {"date": "2021-06-21", "close": 0.1912045, "volume": 28442.0}, {"date": "2021-06-22", "close": 0.181801, "volume": 358229.0}, {"date": "2021-06-23", "close": 0.175532, "volume": 43784.0}, {"date": "2021-06-24", "close": 0.1849355, "volume": 271176.0}, {"date": "2021-06-25", "close": 0.1974735, "volume": 320999.0}, {"date": "2021-06-28", "close": 0.1912045, "volume": 52391.0}, {"date": "2021-06-29", "close": 0.1912045, "volume": 15952.0}, {"date": "2021-06-30", "close": 0.18807, "volume": 490190.0}, {"date": "2021-07-01", "close": 0.1912045, "volume": 54213.0}, {"date": "2021-07-02", "close": 0.200608, "volume": 4162.0}, {"date": "2021-07-05", "close": 0.194339, "volume": 245221.0}, {"date": "2021-07-06", "close": 0.2037425, "volume": 520672.0}, {"date": "2021-07-07", "close": 0.200608, "volume": 630163.0}, {"date": "2021-07-08", "close": 0.200608, "volume": 62463.0}, {"date": "2021-07-09", "close": 0.2037425, "volume": 127612.0}, {"date": "2021-07-12", "close": 0.206877, "volume": 18065.0}, {"date": "2021-07-13", "close": 0.2037425, "volume": 33498.0}, {"date": "2021-07-14", "close": 0.2037425, "volume": 31903.0}, {"date": "2021-07-15", "close": 0.2100115, "volume": 21311.0}, {"date": "2021-07-16", "close": 0.2225495, "volume": 428395.0}, {"date": "2021-07-19", "close": 0.219415, "volume": 72878.0}, {"date": "2021-07-20", "close": 0.219415, "volume": 316909.0}, {"date": "2021-07-21", "close": 0.206877, "volume": 15952.0}, {"date": "2021-07-22", "close": 0.2037425, "volume": 21535.0}, {"date": "2021-07-23", "close": 0.2037425, "volume": 61507.0}, {"date": "2021-07-26", "close": 0.2037425, "volume": 67207.0}, {"date": "2021-07-27", "close": 0.1974735, "volume": 169984.0}, {"date": "2021-07-28", "close": 0.200608, "volume": 12047.0}, {"date": "2021-07-29", "close": 0.219415, "volume": 1188665.0}, {"date": "2021-07-30", "close": 0.219415, "volume": 26972.0}, {"date": "2021-08-04", "close": 0.213146, "volume": 31893.0}, {"date": "2021-08-05", "close": 0.1912045, "volume": 28689.0}, {"date": "2021-08-06", "close": 0.2100115, "volume": 113830.0}, {"date": "2021-08-09", "close": 0.200608, "volume": 119636.0}, {"date": "2021-08-10", "close": 0.200608, "volume": 10509293.0}, {"date": "2021-08-11", "close": 0.2100115, "volume": 140018.0}, {"date": "2021-08-16", "close": 0.2037425, "volume": 290593.0}, {"date": "2021-08-17", "close": 0.2037425, "volume": 15245.0}, {"date": "2021-08-19", "close": 0.2037425, "volume": 64835.0}, {"date": "2021-08-20", "close": 0.194339, "volume": 436420.0}, {"date": "2021-08-23", "close": 0.194339, "volume": 15952.0}, {"date": "2021-08-24", "close": 0.200608, "volume": 273876.0}, {"date": "2021-08-25", "close": 0.206877, "volume": 64754.0}, {"date": "2021-08-26", "close": 0.200608, "volume": 108556.0}, {"date": "2021-08-27", "close": 0.200608, "volume": 53500.0}, {"date": "2021-08-30", "close": 0.194339, "volume": 409566.0}, {"date": "2021-08-31", "close": 0.1974735, "volume": 119652.0}, {"date": "2021-09-01", "close": 0.194339, "volume": 241579.0}, {"date": "2021-09-02", "close": 0.194339, "volume": 375658.0}, {"date": "2021-09-03", "close": 0.200608, "volume": 1147893.0}, {"date": "2021-09-06", "close": 0.213146, "volume": 23457.0}, {"date": "2021-09-07", "close": 0.219415, "volume": 154058.0}, {"date": "2021-09-08", "close": 0.213146, "volume": 95709.0}, {"date": "2021-09-09", "close": 0.206877, "volume": 133275.0}, {"date": "2021-09-10", "close": 0.206877, "volume": 101669.0}, {"date": "2021-09-13", "close": 0.213146, "volume": 154738.0}, {"date": "2021-09-15", "close": 0.2037425, "volume": 3926.0}, {"date": "2021-09-17", "close": 0.2100115, "volume": 60627.0}, {"date": "2021-09-20", "close": 0.2037425, "volume": 798938.0}, {"date": "2021-09-23", "close": 0.2037425, "volume": 75770.0}, {"date": "2021-09-27", "close": 0.2100115, "volume": 9786.0}, {"date": "2021-09-28", "close": 0.200608, "volume": 31903.0}, {"date": "2021-09-30", "close": 0.213146, "volume": 3682.0}, {"date": "2021-10-08", "close": 0.219415, "volume": 15952.0}, {"date": "2021-10-11", "close": 0.225684, "volume": 199065.0}, {"date": "2021-10-12", "close": 0.225684, "volume": 72.0}, {"date": "2021-10-13", "close": 0.225684, "volume": 24725.0}, {"date": "2021-10-14", "close": 0.219415, "volume": 191728.0}, {"date": "2021-10-19", "close": 0.2162805, "volume": 461050.0}, {"date": "2021-10-20", "close": 0.219415, "volume": 134466.0}, {"date": "2021-10-21", "close": 0.2162805, "volume": 123919.0}, {"date": "2021-10-22", "close": 0.2162805, "volume": 122827.0}, {"date": "2021-10-26", "close": 0.206877, "volume": 32177.0}, {"date": "2021-10-28", "close": 0.200608, "volume": 116251.0}, {"date": "2021-10-29", "close": 0.200608, "volume": 159515.0}, {"date": "2021-11-03", "close": 0.18807, "volume": 9185.0}, {"date": "2021-11-04", "close": 0.1974735, "volume": 638063.0}, {"date": "2021-11-05", "close": 0.1974735, "volume": 49131.0}, {"date": "2021-11-08", "close": 0.206877, "volume": 34296.0}, {"date": "2021-11-10", "close": 0.206877, "volume": 5583.0}, {"date": "2021-11-12", "close": 0.206877, "volume": 12123.0}, {"date": "2021-11-15", "close": 0.194339, "volume": 207945.0}, {"date": "2021-11-16", "close": 0.1974735, "volume": 67687.0}, {"date": "2021-11-19", "close": 0.200608, "volume": 8.0}, {"date": "2021-11-22", "close": 0.200608, "volume": 4899.0}, {"date": "2021-11-29", "close": 0.181801, "volume": 44540.0}, {"date": "2021-11-30", "close": 0.194339, "volume": 112843.0}, {"date": "2021-12-01", "close": 0.1912045, "volume": 739080.0}, {"date": "2021-12-02", "close": 0.18807, "volume": 97585.0}, {"date": "2021-12-03", "close": 0.200608, "volume": 87906.0}, {"date": "2021-12-06", "close": 0.200608, "volume": 338531.0}, {"date": "2021-12-07", "close": 0.194339, "volume": 188199.0}, {"date": "2021-12-09", "close": 0.18807, "volume": 263200.0}, {"date": "2021-12-13", "close": 0.194339, "volume": 24442.0}, {"date": "2021-12-15", "close": 0.1723975, "volume": 39037.0}, {"date": "2021-12-17", "close": 0.169263, "volume": 606028.0}, {"date": "2021-12-20", "close": 0.1661285, "volume": 71782.0}, {"date": "2021-12-22", "close": 0.181801, "volume": 1595.0}, {"date": "2021-12-23", "close": 0.194339, "volume": 68767.0}, {"date": "2021-12-24", "close": 0.181801, "volume": 23927.0}, {"date": "2021-12-29", "close": 0.18807, "volume": 33498.0}, {"date": "2021-12-30", "close": 0.1786665, "volume": 14878.0}, {"date": "2022-01-04", "close": 0.1786665, "volume": 3190.0}, {"date": "2022-01-07", "close": 0.1786665, "volume": 66996.0}, {"date": "2022-01-13", "close": 0.1786665, "volume": 1594.0}, {"date": "2022-01-17", "close": 0.1723975, "volume": 46113.0}, {"date": "2022-01-18", "close": 0.156725, "volume": 79399.0}, {"date": "2022-01-19", "close": 0.156725, "volume": 4907.0}, {"date": "2022-01-21", "close": 0.17709925, "volume": 5647.0}, {"date": "2022-01-24", "close": 0.175532, "volume": 253782.0}, {"date": "2022-01-25", "close": 0.156725, "volume": 345688.0}, {"date": "2022-01-27", "close": 0.1786665, "volume": 73361.0}, {"date": "2022-02-03", "close": 0.1723975, "volume": 1155.0}, {"date": "2022-02-08", "close": 0.1598595, "volume": 6125.0}, {"date": "2022-02-09", "close": 0.1661285, "volume": 63806.0}, {"date": "2022-02-10", "close": 0.1661285, "volume": 3190.0}, {"date": "2022-02-11", "close": 0.1661285, "volume": 35827.0}, {"date": "2022-02-14", "close": 0.1598595, "volume": 35959.0}, {"date": "2022-02-15", "close": 0.156725, "volume": 111661.0}, {"date": "2022-02-16", "close": 0.162994, "volume": 49003.0}, {"date": "2022-02-17", "close": 0.150456, "volume": 369665.0}, {"date": "2022-02-18", "close": 0.150456, "volume": 58453.0}, {"date": "2022-02-21", "close": 0.150456, "volume": 3656.0}, {"date": "2022-02-23", "close": 0.162994, "volume": 703688.0}, {"date": "2022-02-24", "close": 0.162994, "volume": 159515.0}, {"date": "2022-02-25", "close": 0.162994, "volume": 110766.0}, {"date": "2022-02-28", "close": 0.137918, "volume": 527346.0}, {"date": "2022-03-01", "close": 0.150456, "volume": 103685.0}, {"date": "2022-03-03", "close": 0.156725, "volume": 151758.0}, {"date": "2022-03-04", "close": 0.144187, "volume": 390593.0}, {"date": "2022-03-07", "close": 0.144187, "volume": 31903.0}, {"date": "2022-03-08", "close": 0.1410525, "volume": 15952.0}, {"date": "2022-03-09", "close": 0.144187, "volume": 43867.0}, {"date": "2022-03-11", "close": 0.1473215, "volume": 122165.0}, {"date": "2022-03-16", "close": 0.1535905, "volume": 82646.0}, {"date": "2022-03-23", "close": 0.156725, "volume": 29060.0}, {"date": "2022-03-25", "close": 0.1535905, "volume": 3254.0}, {"date": "2022-03-28", "close": 0.144187, "volume": 90924.0}, {"date": "2022-03-29", "close": 0.1535905, "volume": 3988.0}, {"date": "2022-03-30", "close": 0.1473215, "volume": 159515.0}, {"date": "2022-03-31", "close": 0.1535905, "volume": 162769.0}, {"date": "2022-04-08", "close": 0.144187, "volume": 92677.0}, {"date": "2022-04-11", "close": 0.144187, "volume": 31200.0}, {"date": "2022-04-12", "close": 0.137918, "volume": 103701.0}, {"date": "2022-04-14", "close": 0.12538, "volume": 12600.0}, {"date": "2022-04-19", "close": 0.12538, "volume": 31825.0}, {"date": "2022-04-20", "close": 0.1285145, "volume": 44541.0}, {"date": "2022-04-21", "close": 0.106573, "volume": 338875.0}, {"date": "2022-04-22", "close": 0.1097075, "volume": 99241.0}, {"date": "2022-04-26", "close": 0.106573, "volume": 447336.0}, {"date": "2022-04-27", "close": 0.12538, "volume": 641691.0}, {"date": "2022-04-28", "close": 0.1222455, "volume": 440611.0}, {"date": "2022-04-29", "close": 0.1222455, "volume": 41578.0}, {"date": "2022-05-03", "close": 0.112842, "volume": 378290.0}, {"date": "2022-05-04", "close": 0.112842, "volume": 730287.0}, {"date": "2022-05-06", "close": 0.0909005, "volume": 910191.0}, {"date": "2022-05-10", "close": 0.1034385, "volume": 135827.0}, {"date": "2022-05-11", "close": 0.1034385, "volume": 15952.0}, {"date": "2022-05-12", "close": 0.100304, "volume": 34631.0}, {"date": "2022-05-20", "close": 0.094035, "volume": 188445.0}, {"date": "2022-05-24", "close": 0.112842, "volume": 67987.0}, {"date": "2022-05-25", "close": 0.112842, "volume": 117669.0}, {"date": "2022-05-27", "close": 0.119111, "volume": 149070.0}, {"date": "2022-05-30", "close": 0.1097075, "volume": 97515.0}, {"date": "2022-05-31", "close": 0.12538, "volume": 75294.0}, {"date": "2022-06-01", "close": 0.1410525, "volume": 118968.0}, {"date": "2022-06-02", "close": 0.137918, "volume": 31903.0}, {"date": "2022-06-08", "close": 0.1097075, "volume": 893830.0}, {"date": "2022-06-09", "close": 0.106573, "volume": 204851.0}, {"date": "2022-06-14", "close": 0.1097075, "volume": 39703.0}, {"date": "2022-06-15", "close": 0.0909005, "volume": 46995.0}, {"date": "2022-06-16", "close": 0.0971695, "volume": 11172.0}, {"date": "2022-06-21", "close": 0.094035, "volume": 55830.0}, {"date": "2022-06-22", "close": 0.094035, "volume": 33182.0}, {"date": "2022-06-23", "close": 0.0909005, "volume": 96068.0}, {"date": "2022-06-24", "close": 0.0909005, "volume": 76567.0}, {"date": "2022-06-27", "close": 0.0909005, "volume": 235680.0}, {"date": "2022-06-28", "close": 0.1034385, "volume": 764143.0}, {"date": "2022-06-29", "close": 0.100304, "volume": 2082.0}, {"date": "2022-06-30", "close": 0.0909005, "volume": 84744.0}, {"date": "2022-07-04", "close": 0.100304, "volume": 401495.0}, {"date": "2022-07-05", "close": 0.100304, "volume": 42591.0}, {"date": "2022-07-07", "close": 0.1034385, "volume": 39879.0}, {"date": "2022-07-11", "close": 0.106573, "volume": 39879.0}, {"date": "2022-07-18", "close": 0.1034385, "volume": 24406.0}, {"date": "2022-07-20", "close": 0.100304, "volume": 14955.0}, {"date": "2022-07-22", "close": 0.100304, "volume": 46259.0}, {"date": "2022-07-25", "close": 0.094035, "volume": 38946.0}, {"date": "2022-07-28", "close": 0.100304, "volume": 37839.0}, {"date": "2022-07-29", "close": 0.106573, "volume": 37839.0}, {"date": "2022-08-02", "close": 0.1097075, "volume": 16.0}, {"date": "2022-08-04", "close": 0.106573, "volume": 797575.0}, {"date": "2022-08-08", "close": 0.100304, "volume": 31413.0}, {"date": "2022-08-09", "close": 0.106573, "volume": 5632.0}, {"date": "2022-08-11", "close": 0.100304, "volume": 493055.0}, {"date": "2022-08-17", "close": 0.100304, "volume": 28633.0}, {"date": "2022-08-18", "close": 0.100304, "volume": 10252.0}, {"date": "2022-08-24", "close": 0.106573, "volume": 198161.0}, {"date": "2022-08-29", "close": 0.0971695, "volume": 42222.0}, {"date": "2022-08-31", "close": 0.106573, "volume": 199394.0}, {"date": "2022-09-01", "close": 0.094035, "volume": 184344.0}, {"date": "2022-09-02", "close": 0.0971695, "volume": 8582.0}, {"date": "2022-09-06", "close": 0.0909005, "volume": 21801.0}, {"date": "2022-09-12", "close": 0.094035, "volume": 5680.0}, {"date": "2022-09-13", "close": 0.1034385, "volume": 51952.0}, {"date": "2022-09-14", "close": 0.0909005, "volume": 84784.0}, {"date": "2022-09-15", "close": 0.087766, "volume": 23927.0}, {"date": "2022-09-16", "close": 0.087766, "volume": 15952.0}, {"date": "2022-09-21", "close": 0.087766, "volume": 1120.0}, {"date": "2022-09-23", "close": 0.094035, "volume": 271176.0}, {"date": "2022-09-26", "close": 0.094035, "volume": 104055.0}, {"date": "2022-10-06", "close": 0.081497, "volume": 63806.0}, {"date": "2022-10-07", "close": 0.081497, "volume": 80814.0}, {"date": "2022-10-10", "close": 0.087766, "volume": 259638.0}, {"date": "2022-10-17", "close": 0.094035, "volume": 47855.0}, {"date": "2022-10-18", "close": 0.100304, "volume": 23927.0}, {"date": "2022-10-20", "close": 0.100304, "volume": 2552466.0}, {"date": "2022-10-24", "close": 0.100304, "volume": 4412.0}, {"date": "2022-10-25", "close": 0.100304, "volume": 23927.0}, {"date": "2022-10-26", "close": 0.100304, "volume": 15952.0}, {"date": "2022-10-27", "close": 0.094035, "volume": 334982.0}, {"date": "2022-10-28", "close": 0.094035, "volume": 2479204.0}, {"date": "2022-10-31", "close": 0.094035, "volume": 1627054.0}, {"date": "2022-11-01", "close": 0.0846315, "volume": 1959901.0}, {"date": "2022-11-02", "close": 0.094035, "volume": 1757601.0}, {"date": "2022-11-07", "close": 0.094035, "volume": 23927.0}, {"date": "2022-11-08", "close": 0.1034385, "volume": 140948.0}, {"date": "2022-11-10", "close": 0.1034385, "volume": 5838.0}, {"date": "2022-11-11", "close": 0.1034385, "volume": 91402.0}, {"date": "2022-11-16", "close": 0.100304, "volume": 461011.0}, {"date": "2022-11-17", "close": 0.0971695, "volume": 200989.0}, {"date": "2022-11-18", "close": 0.0971695, "volume": 22332.0}, {"date": "2022-11-22", "close": 0.094035, "volume": 213134.0}, {"date": "2022-11-24", "close": 0.1034385, "volume": 11166.0}, {"date": "2022-11-25", "close": 0.119111, "volume": 69357.0}, {"date": "2022-11-29", "close": 0.112842, "volume": 11715.0}, {"date": "2022-11-30", "close": 0.119111, "volume": 25186.0}, {"date": "2022-12-01", "close": 0.119111, "volume": 55368.0}, {"date": "2022-12-05", "close": 0.100304, "volume": 422294.0}, {"date": "2022-12-07", "close": 0.100304, "volume": 8990.0}, {"date": "2022-12-12", "close": 0.100304, "volume": 2393.0}, {"date": "2022-12-15", "close": 0.106573, "volume": 43631.0}, {"date": "2022-12-22", "close": 0.087766, "volume": 603964.0}, {"date": "2022-12-23", "close": 0.094035, "volume": 104084.0}, {"date": "2022-12-29", "close": 0.094035, "volume": 36009.0}, {"date": "2023-01-06", "close": 0.0909005, "volume": 1148576.0}, {"date": "2023-01-09", "close": 0.0909005, "volume": 40536.0}, {"date": "2023-01-10", "close": 0.094035, "volume": 79758.0}, {"date": "2023-01-25", "close": 0.0909005, "volume": 159670.0}, {"date": "2023-01-30", "close": 0.1034385, "volume": 9571.0}, {"date": "2023-02-01", "close": 0.094035, "volume": 112517.0}, {"date": "2023-02-02", "close": 0.094035, "volume": 145558.0}, {"date": "2023-02-03", "close": 0.0909005, "volume": 81834.0}, {"date": "2023-02-07", "close": 0.0971695, "volume": 49450.0}, {"date": "2023-02-08", "close": 0.0971695, "volume": 3026.0}, {"date": "2023-02-09", "close": 0.094035, "volume": 3197.0}, {"date": "2023-02-10", "close": 0.094035, "volume": 85345.0}, {"date": "2023-02-13", "close": 0.0909005, "volume": 79758.0}, {"date": "2023-02-14", "close": 0.094035, "volume": 32391.0}, {"date": "2023-02-15", "close": 0.0971695, "volume": 197154.0}, {"date": "2023-02-17", "close": 0.0971695, "volume": 9727.0}, {"date": "2023-02-24", "close": 0.094035, "volume": 62833.0}, {"date": "2023-02-27", "close": 0.0909005, "volume": 10292.0}, {"date": "2023-02-28", "close": 0.0971695, "volume": 877579.0}, {"date": "2023-03-01", "close": 0.112842, "volume": 163728.0}, {"date": "2023-03-02", "close": 0.112842, "volume": 159515.0}, {"date": "2023-03-03", "close": 0.112842, "volume": 408040.0}, {"date": "2023-03-06", "close": 0.1097075, "volume": 30448.0}, {"date": "2023-03-08", "close": 0.0971695, "volume": 9499.0}, {"date": "2023-03-09", "close": 0.100304, "volume": 62528.0}, {"date": "2023-03-10", "close": 0.100304, "volume": 54999.0}, {"date": "2023-03-14", "close": 0.094035, "volume": 1609914.0}, {"date": "2023-03-16", "close": 0.094035, "volume": 190276.0}, {"date": "2023-03-17", "close": 0.100304, "volume": 266692.0}, {"date": "2023-03-20", "close": 0.087766, "volume": 107106.0}, {"date": "2023-03-21", "close": 0.094035, "volume": 107269.0}, {"date": "2023-03-22", "close": 0.094035, "volume": 389855.0}, {"date": "2023-03-23", "close": 0.087766, "volume": 1133.0}, {"date": "2023-03-27", "close": 0.094035, "volume": 55829.0}, {"date": "2023-03-28", "close": 0.0909005, "volume": 20466.0}, {"date": "2023-03-31", "close": 0.0909005, "volume": 109714.0}, {"date": "2023-04-03", "close": 0.0909005, "volume": 50694.0}, {"date": "2023-04-05", "close": 0.094035, "volume": 18451.0}, {"date": "2023-04-06", "close": 0.0909005, "volume": 66199.0}, {"date": "2023-04-11", "close": 0.0909005, "volume": 4787.0}, {"date": "2023-04-12", "close": 0.087766, "volume": 2040309.0}, {"date": "2023-04-13", "close": 0.0909005, "volume": 14041.0}, {"date": "2023-04-14", "close": 0.094035, "volume": 479.0}, {"date": "2023-04-18", "close": 0.087766, "volume": 262032.0}, {"date": "2023-04-19", "close": 0.081497, "volume": 475567.0}, {"date": "2023-04-24", "close": 0.094035, "volume": 12761.0}, {"date": "2023-04-27", "close": 0.0846315, "volume": 26390.0}, {"date": "2023-04-28", "close": 0.0909005, "volume": 121834.0}, {"date": "2023-05-01", "close": 0.094035, "volume": 15952.0}, {"date": "2023-05-02", "close": 0.09246775, "volume": 24814.0}, {"date": "2023-05-03", "close": 0.081497, "volume": 112090.0}, {"date": "2023-05-04", "close": 0.081497, "volume": 681313.0}, {"date": "2023-05-05", "close": 0.081497, "volume": 12136.0}, {"date": "2023-05-08", "close": 0.0783625, "volume": 26891.0}, {"date": "2023-05-09", "close": 0.075228, "volume": 1388.0}, {"date": "2023-05-10", "close": 0.075228, "volume": 142900.0}, {"date": "2023-05-11", "close": 0.068959, "volume": 19032264.0}, {"date": "2023-05-12", "close": 0.068959, "volume": 1329990.0}, {"date": "2023-05-15", "close": 0.075228, "volume": 7976.0}, {"date": "2023-05-16", "close": 0.075228, "volume": 394519.0}, {"date": "2023-05-17", "close": 0.075228, "volume": 90287.0}, {"date": "2023-05-18", "close": 0.0783625, "volume": 23528.0}, {"date": "2023-05-19", "close": 0.0846315, "volume": 53371.0}, {"date": "2023-05-22", "close": 0.087766, "volume": 190225.0}, {"date": "2023-05-23", "close": 0.087766, "volume": 3549210.0}, {"date": "2023-05-24", "close": 0.0846315, "volume": 302517.0}, {"date": "2023-05-26", "close": 0.0846315, "volume": 81353.0}, {"date": "2023-05-29", "close": 0.0846315, "volume": 42758.0}, {"date": "2023-05-30", "close": 0.081497, "volume": 41686.0}, {"date": "2023-05-31", "close": 0.081497, "volume": 238051.0}, {"date": "2023-06-01", "close": 0.081497, "volume": 296068.0}, {"date": "2023-06-05", "close": 0.0846315, "volume": 589431.0}, {"date": "2023-06-08", "close": 0.0846315, "volume": 11953501.0}, {"date": "2023-06-09", "close": 0.081497, "volume": 104206.0}, {"date": "2023-06-13", "close": 0.0846315, "volume": 88582.0}, {"date": "2023-06-14", "close": 0.081497, "volume": 138398.0}, {"date": "2023-06-15", "close": 0.081497, "volume": 15952.0}, {"date": "2023-06-16", "close": 0.081497, "volume": 23927.0}, {"date": "2023-06-19", "close": 0.081497, "volume": 119636.0}, {"date": "2023-06-20", "close": 0.081497, "volume": 24296.0}, {"date": "2023-06-21", "close": 0.081497, "volume": 20368.0}, {"date": "2023-06-22", "close": 0.081497, "volume": 39879.0}, {"date": "2023-06-27", "close": 0.0846315, "volume": 1426116.0}, {"date": "2023-06-29", "close": 0.081497, "volume": 102707.0}, {"date": "2023-06-30", "close": 0.081497, "volume": 19183.0}, {"date": "2023-07-04", "close": 0.081497, "volume": 39879.0}, {"date": "2023-07-06", "close": 0.0783625, "volume": 116204.0}, {"date": "2023-07-07", "close": 0.0783625, "volume": 7655.0}, {"date": "2023-07-10", "close": 0.0783625, "volume": 34334.0}, {"date": "2023-07-13", "close": 0.06269, "volume": 338030.0}, {"date": "2023-07-18", "close": 0.0783625, "volume": 19025.0}, {"date": "2023-07-19", "close": 0.081497, "volume": 138220.0}, {"date": "2023-07-20", "close": 0.081497, "volume": 1084703.0}, {"date": "2023-07-21", "close": 0.081497, "volume": 238858.0}, {"date": "2023-07-24", "close": 0.0783625, "volume": 656409.0}, {"date": "2023-07-25", "close": 0.0846315, "volume": 640975.0}, {"date": "2023-07-26", "close": 0.0909005, "volume": 2890581.0}, {"date": "2023-07-27", "close": 0.0971695, "volume": 401978.0}, {"date": "2023-07-28", "close": 0.087766, "volume": 410059.0}, {"date": "2023-07-31", "close": 0.094035, "volume": 424272.0}, {"date": "2023-08-01", "close": 0.094035, "volume": 43627.0}, {"date": "2023-08-02", "close": 0.094035, "volume": 24792.0}, {"date": "2023-08-03", "close": 0.094035, "volume": 789281.0}, {"date": "2023-08-08", "close": 0.087766, "volume": 478545.0}, {"date": "2023-08-09", "close": 0.0909005, "volume": 23449.0}, {"date": "2023-08-22", "close": 0.087766, "volume": 443691.0}, {"date": "2023-08-25", "close": 0.081497, "volume": 57425.0}, {"date": "2023-08-29", "close": 0.081497, "volume": 502472.0}, {"date": "2023-08-30", "close": 0.0846315, "volume": 31903.0}, {"date": "2023-08-31", "close": 0.087766, "volume": 596901.0}, {"date": "2023-09-01", "close": 0.081497, "volume": 1160145.0}, {"date": "2023-09-04", "close": 0.0846315, "volume": 110951.0}, {"date": "2023-09-05", "close": 0.087766, "volume": 406763.0}, {"date": "2023-09-06", "close": 0.087766, "volume": 15060.0}, {"date": "2023-09-08", "close": 0.0909005, "volume": 159515.0}, {"date": "2023-09-12", "close": 0.0783625, "volume": 294146.0}, {"date": "2023-09-14", "close": 0.075228, "volume": 232892.0}, {"date": "2023-09-19", "close": 0.075228, "volume": 271176.0}, {"date": "2023-09-21", "close": 0.081497, "volume": 23927.0}, {"date": "2023-09-22", "close": 0.081497, "volume": 1549.0}, {"date": "2023-09-25", "close": 0.0783625, "volume": 25522.0}, {"date": "2023-09-26", "close": 0.075228, "volume": 3272.0}, {"date": "2023-10-06", "close": 0.0720935, "volume": 167491.0}, {"date": "2023-10-11", "close": 0.06269, "volume": 66349.0}, {"date": "2023-10-12", "close": 0.06269, "volume": 324736.0}, {"date": "2023-10-18", "close": 0.087766, "volume": 155856.0}, {"date": "2023-10-24", "close": 0.0783625, "volume": 23927.0}, {"date": "2023-10-25", "close": 0.075228, "volume": 95709.0}, {"date": "2023-10-30", "close": 0.0658245, "volume": 309534.0}, {"date": "2023-11-06", "close": 0.05924205, "volume": 1220290.0}, {"date": "2023-11-07", "close": 0.056421, "volume": 90121.0}, {"date": "2023-11-09", "close": 0.050152, "volume": 164755.0}, {"date": "2023-11-13", "close": 0.0532865, "volume": 79758.0}, {"date": "2023-11-14", "close": 0.0532865, "volume": 187146.0}, {"date": "2023-11-15", "close": 0.056421, "volume": 1531788.0}, {"date": "2023-11-17", "close": 0.050152, "volume": 141968.0}, {"date": "2023-11-21", "close": 0.050152, "volume": 70187.0}, {"date": "2023-11-22", "close": 0.0507789, "volume": 245808.0}, {"date": "2023-11-23", "close": 0.0507789, "volume": 188992.0}, {"date": "2023-11-24", "close": 0.0532865, "volume": 88182.0}, {"date": "2023-11-27", "close": 0.0532865, "volume": 7528.0}, {"date": "2023-11-28", "close": 0.0520327, "volume": 5593286.0}, {"date": "2023-11-29", "close": 0.0514058, "volume": 191418.0}, {"date": "2023-11-30", "close": 0.050152, "volume": 462594.0}, {"date": "2023-12-01", "close": 0.050152, "volume": 15952.0}, {"date": "2023-12-04", "close": 0.050152, "volume": 705379.0}, {"date": "2023-12-05", "close": 0.0470175, "volume": 865042.0}, {"date": "2023-12-06", "close": 0.0470175, "volume": 3190.0}, {"date": "2023-12-07", "close": 0.0470175, "volume": 16842.0}, {"date": "2023-12-08", "close": 0.0470175, "volume": 37634.0}, {"date": "2023-12-11", "close": 0.0470175, "volume": 552.0}, {"date": "2023-12-14", "close": 0.0488982, "volume": 79758.0}, {"date": "2023-12-28", "close": 0.0470175, "volume": 36688.0}, {"date": "2023-12-29", "close": 0.0470175, "volume": 15952.0}, {"date": "2024-01-03", "close": 0.0476444, "volume": 209909.0}, {"date": "2024-01-04", "close": 0.0470175, "volume": 31903.0}, {"date": "2024-01-09", "close": 0.0470175, "volume": 41474.0}, {"date": "2024-01-10", "close": 0.0470175, "volume": 23927.0}, {"date": "2024-01-11", "close": 0.050152, "volume": 55873.0}, {"date": "2024-01-23", "close": 0.0482713, "volume": 31903.0}, {"date": "2024-01-25", "close": 0.0476444, "volume": 98394.0}, {"date": "2024-01-31", "close": 0.0482713, "volume": 1024414.0}, {"date": "2024-02-01", "close": 0.0470175, "volume": 159515.0}, {"date": "2024-02-02", "close": 0.043883, "volume": 111661.0}, {"date": "2024-02-06", "close": 0.0445099, "volume": 14755.0}, {"date": "2024-02-08", "close": 0.0470175, "volume": 21268.0}, {"date": "2024-02-12", "close": 0.043883, "volume": 136765.0}, {"date": "2024-02-13", "close": 0.043883, "volume": 164726.0}, {"date": "2024-02-15", "close": 0.0420023, "volume": 238105.0}, {"date": "2024-02-16", "close": 0.0401216, "volume": 1857.0}, {"date": "2024-02-19", "close": 0.0401216, "volume": 159515.0}, {"date": "2024-02-20", "close": 0.0407485, "volume": 1092386.0}, {"date": "2024-02-21", "close": 0.0407485, "volume": 208493.0}, {"date": "2024-02-22", "close": 0.0420023, "volume": 332394.0}, {"date": "2024-02-23", "close": 0.0539134, "volume": 449727.0}, {"date": "2024-02-26", "close": 0.0507789, "volume": 223321.0}, {"date": "2024-02-27", "close": 0.056421, "volume": 622946.0}, {"date": "2024-02-28", "close": 0.056421, "volume": 119276.0}, {"date": "2024-02-29", "close": 0.056421, "volume": 17102776.0}, {"date": "2024-03-01", "close": 0.056421, "volume": 3233.0}, {"date": "2024-03-05", "close": 0.056421, "volume": 128166.0}, {"date": "2024-03-06", "close": 0.0570479, "volume": 124508.0}, {"date": "2024-03-07", "close": 0.06269, "volume": 202662.0}, {"date": "2024-03-08", "close": 0.0658245, "volume": 1065232.0}, {"date": "2024-03-13", "close": 0.0658245, "volume": 47855.0}, {"date": "2024-03-15", "close": 0.06269, "volume": 31903.0}, {"date": "2024-03-18", "close": 0.056421, "volume": 200458.0}, {"date": "2024-03-21", "close": 0.0526596, "volume": 89443.0}, {"date": "2024-03-22", "close": 0.0539134, "volume": 25819.0}, {"date": "2024-03-25", "close": 0.0551672, "volume": 10241.0}, {"date": "2024-03-28", "close": 0.0539134, "volume": 257245.0}, {"date": "2024-04-03", "close": 0.0539134, "volume": 99695.0}, {"date": "2024-04-18", "close": 0.056421, "volume": 80300.0}, {"date": "2024-04-22", "close": 0.056421, "volume": 46941.0}, {"date": "2024-04-24", "close": 0.0557941, "volume": 90649.0}, {"date": "2024-04-29", "close": 0.0570479, "volume": 137111.0}, {"date": "2024-04-30", "close": 0.06269, "volume": 200455.0}, {"date": "2024-05-01", "close": 0.0658245, "volume": 86275.0}, {"date": "2024-05-02", "close": 0.0658245, "volume": 136416.0}, {"date": "2024-05-03", "close": 0.068959, "volume": 9737598.0}, {"date": "2024-05-06", "close": 0.068959, "volume": 7976.0}, {"date": "2024-05-07", "close": 0.0658245, "volume": 11836.0}, {"date": "2024-05-09", "close": 0.0608093, "volume": 103685.0}, {"date": "2024-05-13", "close": 0.0595555, "volume": 39879.0}, {"date": "2024-05-15", "close": 0.0595555, "volume": 219533.0}, {"date": "2024-05-16", "close": 0.0570479, "volume": 7035.0}, {"date": "2024-05-24", "close": 0.0570479, "volume": 17547.0}, {"date": "2024-05-28", "close": 0.0601824, "volume": 120357.0}, {"date": "2024-06-03", "close": 0.056421, "volume": 55880.0}, {"date": "2024-06-05", "close": 0.056421, "volume": 119587.0}, {"date": "2024-06-11", "close": 0.0507789, "volume": 31903.0}, {"date": "2024-06-12", "close": 0.0507789, "volume": 2468.0}, {"date": "2024-06-13", "close": 0.0470175, "volume": 211357.0}, {"date": "2024-06-14", "close": 0.0451368, "volume": 96242.0}, {"date": "2024-06-17", "close": 0.0457637, "volume": 5392.0}, {"date": "2024-06-18", "close": 0.0488982, "volume": 66133.0}, {"date": "2024-06-19", "close": 0.050152, "volume": 87990.0}, {"date": "2024-06-20", "close": 0.0457637, "volume": 144840.0}, {"date": "2024-06-27", "close": 0.0470175, "volume": 238985.0}, {"date": "2024-06-28", "close": 0.050152, "volume": 250388.0}, {"date": "2024-07-09", "close": 0.0526596, "volume": 35210.0}, {"date": "2024-07-10", "close": 0.0520327, "volume": 51045.0}, {"date": "2024-07-11", "close": 0.0420023, "volume": 12522.0}, {"date": "2024-07-12", "close": 0.043883, "volume": 25425.0}, {"date": "2024-07-15", "close": 0.043883, "volume": 70187.0}, {"date": "2024-07-18", "close": 0.0451368, "volume": 79660.0}, {"date": "2024-07-23", "close": 0.0451368, "volume": 34353.0}, {"date": "2024-07-24", "close": 0.043883, "volume": 56604.0}, {"date": "2024-07-29", "close": 0.043883, "volume": 58247.0}, {"date": "2024-08-12", "close": 0.0407485, "volume": 47855.0}, {"date": "2024-09-02", "close": 0.0401216, "volume": 293050.0}, {"date": "2024-09-04", "close": 0.0344795, "volume": 748879.0}, {"date": "2024-09-12", "close": 0.0344795, "volume": 31903.0}, {"date": "2024-09-13", "close": 0.031345, "volume": 169990.0}, {"date": "2024-09-19", "close": 0.031345, "volume": 79758.0}, {"date": "2024-09-23", "close": 0.0319719, "volume": 35779.0}, {"date": "2024-09-26", "close": 0.031345, "volume": 88965.0}, {"date": "2024-09-27", "close": 0.0319719, "volume": 15952.0}, {"date": "2024-10-07", "close": 0.0382409, "volume": 8756.0}, {"date": "2024-10-08", "close": 0.0495251, "volume": 22683.0}, {"date": "2024-10-09", "close": 0.0495251, "volume": 177638.0}, {"date": "2024-10-10", "close": 0.0495251, "volume": 93316.0}, {"date": "2024-10-21", "close": 0.035, "volume": 42857.0}, {"date": "2024-10-22", "close": 0.034, "volume": 16733.0}, {"date": "2024-10-23", "close": 0.031, "volume": 1018940.0}, {"date": "2024-10-24", "close": 0.032, "volume": 568540.0}, {"date": "2024-10-25", "close": 0.031, "volume": 2581167.0}, {"date": "2024-10-28", "close": 0.032, "volume": 2166399.0}, {"date": "2024-10-30", "close": 0.03, "volume": 243330.0}, {"date": "2024-10-31", "close": 0.031, "volume": 500961.0}, {"date": "2024-11-01", "close": 0.03, "volume": 348161.0}, {"date": "2024-11-04", "close": 0.03, "volume": 200000.0}, {"date": "2024-11-05", "close": 0.03, "volume": 2162279.0}, {"date": "2024-11-06", "close": 0.03, "volume": 1577418.0}, {"date": "2024-11-07", "close": 0.03, "volume": 1779608.0}, {"date": "2024-11-12", "close": 0.029, "volume": 498392.0}, {"date": "2024-11-19", "close": 0.029, "volume": 250000.0}, {"date": "2024-11-20", "close": 0.028, "volume": 250000.0}, {"date": "2024-11-22", "close": 0.028, "volume": 499999.0}, {"date": "2024-11-25", "close": 0.03, "volume": 1049652.0}, {"date": "2024-11-26", "close": 0.029, "volume": 158000.0}, {"date": "2024-11-27", "close": 0.029, "volume": 100000.0}, {"date": "2024-11-28", "close": 0.029, "volume": 600000.0}, {"date": "2024-11-29", "close": 0.029, "volume": 494331.0}, {"date": "2024-12-02", "close": 0.028, "volume": 624383.0}, {"date": "2024-12-03", "close": 0.029, "volume": 363253.0}, {"date": "2024-12-04", "close": 0.028, "volume": 1973020.0}, {"date": "2024-12-05", "close": 0.028, "volume": 112753.0}, {"date": "2024-12-10", "close": 0.028, "volume": 299968.0}, {"date": "2024-12-11", "close": 0.03, "volume": 3509254.0}, {"date": "2024-12-12", "close": 0.03, "volume": 417345.0}, {"date": "2024-12-16", "close": 0.03, "volume": 20401720.0}, {"date": "2024-12-17", "close": 0.027, "volume": 161636.0}, {"date": "2024-12-18", "close": 0.033, "volume": 2041205.0}, {"date": "2024-12-19", "close": 0.034, "volume": 962335.0}, {"date": "2024-12-20", "close": 0.033, "volume": 82006.0}, {"date": "2024-12-27", "close": 0.033, "volume": 30333.0}, {"date": "2024-12-31", "close": 0.032, "volume": 100000.0}, {"date": "2025-01-02", "close": 0.03, "volume": 707.0}, {"date": "2025-01-03", "close": 0.031, "volume": 146003.0}, {"date": "2025-01-09", "close": 0.031, "volume": 68225.0}, {"date": "2025-01-10", "close": 0.031, "volume": 20200.0}, {"date": "2025-01-14", "close": 0.031, "volume": 33881.0}, {"date": "2025-01-16", "close": 0.033, "volume": 18700.0}, {"date": "2025-01-21", "close": 0.032, "volume": 135239.0}, {"date": "2025-01-24", "close": 0.03, "volume": 8689157.0}, {"date": "2025-01-28", "close": 0.03, "volume": 16200.0}, {"date": "2025-01-30", "close": 0.03, "volume": 30000.0}, {"date": "2025-01-31", "close": 0.027, "volume": 1426962.0}, {"date": "2025-02-03", "close": 0.028, "volume": 1237449.0}, {"date": "2025-02-04", "close": 0.029, "volume": 2433526.0}, {"date": "2025-02-05", "close": 0.03, "volume": 3264820.0}, {"date": "2025-02-07", "close": 0.03, "volume": 71000.0}, {"date": "2025-02-10", "close": 0.028, "volume": 140971.0}, {"date": "2025-02-13", "close": 0.029, "volume": 1451000.0}, {"date": "2025-02-14", "close": 0.029, "volume": 2288479.0}, {"date": "2025-02-18", "close": 0.03, "volume": 7660100.0}, {"date": "2025-02-21", "close": 0.028, "volume": 3900.0}, {"date": "2025-02-24", "close": 0.028, "volume": 5628923.0}, {"date": "2025-02-26", "close": 0.029, "volume": 1502742.0}, {"date": "2025-02-28", "close": 0.029, "volume": 668934.0}, {"date": "2025-03-10", "close": 0.028, "volume": 22400.0}, {"date": "2025-03-14", "close": 0.025, "volume": 1449900.0}, {"date": "2025-03-17", "close": 0.025, "volume": 372467.0}, {"date": "2025-03-18", "close": 0.025, "volume": 801882.0}, {"date": "2025-03-19", "close": 0.022, "volume": 22506127.0}, {"date": "2025-03-20", "close": 0.025, "volume": 5311306.0}, {"date": "2025-03-21", "close": 0.026, "volume": 914192.0}, {"date": "2025-03-27", "close": 0.023, "volume": 183207.0}, {"date": "2025-03-28", "close": 0.025, "volume": 1500000.0}, {"date": "2025-03-31", "close": 0.025, "volume": 12176252.0}, {"date": "2025-04-04", "close": 0.023, "volume": 7824.0}, {"date": "2025-04-07", "close": 0.023, "volume": 192000.0}, {"date": "2025-04-11", "close": 0.021, "volume": 69688.0}, {"date": "2025-04-14", "close": 0.021, "volume": 34482.0}, {"date": "2025-04-15", "close": 0.021, "volume": 995943.0}, {"date": "2025-04-23", "close": 0.019, "volume": 160749.0}, {"date": "2025-04-28", "close": 0.021, "volume": 629.0}, {"date": "2025-04-29", "close": 0.02, "volume": 824813.0}, {"date": "2025-04-30", "close": 0.021, "volume": 1191384.0}, {"date": "2025-05-01", "close": 0.022, "volume": 1879399.0}, {"date": "2025-05-02", "close": 0.021, "volume": 272380.0}, {"date": "2025-05-06", "close": 0.02, "volume": 204057.0}, {"date": "2025-05-07", "close": 0.02, "volume": 107694.0}, {"date": "2025-05-08", "close": 0.022, "volume": 357180.0}, {"date": "2025-05-12", "close": 0.021, "volume": 3464433.0}, {"date": "2025-05-13", "close": 0.023, "volume": 536282.0}, {"date": "2025-05-14", "close": 0.023, "volume": 12862.0}, {"date": "2025-05-15", "close": 0.024, "volume": 138050.0}, {"date": "2025-05-19", "close": 0.024, "volume": 120000.0}, {"date": "2025-05-21", "close": 0.025, "volume": 1099746.0}, {"date": "2025-05-22", "close": 0.021, "volume": 1065936.0}, {"date": "2025-05-23", "close": 0.023, "volume": 45931.0}, {"date": "2025-05-26", "close": 0.023, "volume": 128083.0}, {"date": "2025-05-28", "close": 0.021, "volume": 3257119.0}, {"date": "2025-05-29", "close": 0.021, "volume": 4467898.0}, {"date": "2025-05-30", "close": 0.021, "volume": 603344.0}, {"date": "2025-06-02", "close": 0.021, "volume": 1557152.0}, {"date": "2025-06-03", "close": 0.021, "volume": 1103120.0}, {"date": "2025-06-04", "close": 0.028, "volume": 4420148.0}, {"date": "2025-06-05", "close": 0.027, "volume": 1120814.0}, {"date": "2025-06-06", "close": 0.024, "volume": 5691.0}, {"date": "2025-06-10", "close": 0.027, "volume": 1031665.0}, {"date": "2025-06-11", "close": 0.027, "volume": 302617.0}, {"date": "2025-06-12", "close": 0.027, "volume": 442732.0}, {"date": "2025-06-13", "close": 0.029, "volume": 1612193.0}, {"date": "2025-06-16", "close": 0.029, "volume": 34482.0}, {"date": "2025-06-17", "close": 0.028, "volume": 1006692.0}, {"date": "2025-06-19", "close": 0.028, "volume": 4167832.0}, {"date": "2025-06-20", "close": 0.03, "volume": 4267229.0}, {"date": "2025-06-23", "close": 0.033, "volume": 1242637.0}, {"date": "2025-06-24", "close": 0.03, "volume": 887066.0}, {"date": "2025-06-25", "close": 0.03, "volume": 928934.0}, {"date": "2025-06-26", "close": 0.031, "volume": 1560040.0}, {"date": "2025-06-27", "close": 0.033, "volume": 1518333.0}, {"date": "2025-06-30", "close": 0.033, "volume": 297502.0}, {"date": "2025-07-01", "close": 0.032, "volume": 99351.0}, {"date": "2025-07-02", "close": 0.03, "volume": 1381459.0}, {"date": "2025-07-03", "close": 0.031, "volume": 500000.0}, {"date": "2025-07-08", "close": 0.03, "volume": 915368.0}, {"date": "2025-07-09", "close": 0.03, "volume": 2577711.0}, {"date": "2025-07-10", "close": 0.03, "volume": 186108.0}, {"date": "2025-07-11", "close": 0.03, "volume": 3189787.0}, {"date": "2025-07-14", "close": 0.029, "volume": 2005340.0}, {"date": "2025-07-15", "close": 0.031, "volume": 1016658.0}, {"date": "2025-07-16", "close": 0.032, "volume": 1818105.0}, {"date": "2025-07-17", "close": 0.029, "volume": 608123.0}, {"date": "2025-07-18", "close": 0.027, "volume": 5312.0}, {"date": "2025-07-21", "close": 0.025, "volume": 861191.0}, {"date": "2025-07-22", "close": 0.026, "volume": 300000.0}, {"date": "2025-07-23", "close": 0.025, "volume": 431470.0}, {"date": "2025-07-24", "close": 0.027, "volume": 538526.0}, {"date": "2025-07-25", "close": 0.026, "volume": 740136.0}, {"date": "2025-07-28", "close": 0.029, "volume": 118049.0}, {"date": "2025-07-30", "close": 0.029, "volume": 330000.0}, {"date": "2025-07-31", "close": 0.035, "volume": 9596256.0}, {"date": "2025-08-01", "close": 0.038, "volume": 1310807.0}, {"date": "2025-08-04", "close": 0.034, "volume": 661024.0}, {"date": "2025-08-05", "close": 0.032, "volume": 150000.0}, {"date": "2025-08-06", "close": 0.031, "volume": 782034.0}, {"date": "2025-08-07", "close": 0.034, "volume": 666557.0}, {"date": "2025-08-11", "close": 0.031, "volume": 1100000.0}, {"date": "2025-08-12", "close": 0.032, "volume": 2823394.0}, {"date": "2025-08-13", "close": 0.035, "volume": 536878.0}, {"date": "2025-08-14", "close": 0.036, "volume": 1006924.0}, {"date": "2025-08-15", "close": 0.039, "volume": 1467817.0}, {"date": "2025-08-18", "close": 0.038, "volume": 2904422.0}, {"date": "2025-08-19", "close": 0.04, "volume": 8889449.0}, {"date": "2025-08-20", "close": 0.04, "volume": 6207233.0}, {"date": "2025-08-21", "close": 0.039, "volume": 997158.0}, {"date": "2025-08-22", "close": 0.045, "volume": 13806706.0}, {"date": "2025-08-25", "close": 0.044, "volume": 1104397.0}, {"date": "2025-08-26", "close": 0.043, "volume": 173657.0}, {"date": "2025-08-27", "close": 0.043, "volume": 2127390.0}, {"date": "2025-08-28", "close": 0.039, "volume": 4040593.0}, {"date": "2025-08-29", "close": 0.041, "volume": 1476142.0}, {"date": "2025-09-01", "close": 0.045, "volume": 256300.0}, {"date": "2025-09-02", "close": 0.044, "volume": 1215620.0}, {"date": "2025-09-03", "close": 0.044, "volume": 982212.0}, {"date": "2025-09-04", "close": 0.041, "volume": 1318539.0}, {"date": "2025-09-05", "close": 0.047, "volume": 1532086.0}, {"date": "2025-09-08", "close": 0.047, "volume": 327585.0}, {"date": "2025-09-09", "close": 0.045, "volume": 15606.0}, {"date": "2025-09-12", "close": 0.043, "volume": 83721.0}, {"date": "2025-09-15", "close": 0.045, "volume": 53497.0}, {"date": "2025-09-16", "close": 0.039, "volume": 650543.0}, {"date": "2025-09-17", "close": 0.04, "volume": 1046267.0}, {"date": "2025-09-18", "close": 0.041, "volume": 236024.0}, {"date": "2025-09-22", "close": 0.0365, "volume": 1071978.0}, {"date": "2025-09-23", "close": 0.036, "volume": 661173.0}, {"date": "2025-09-24", "close": 0.037, "volume": 471294.0}, {"date": "2025-09-26", "close": 0.04, "volume": 519992.0}, {"date": "2025-09-29", "close": 0.038, "volume": 310000.0}, {"date": "2025-10-01", "close": 0.035, "volume": 2320043.0}, {"date": "2025-10-02", "close": 0.035, "volume": 310969.0}, {"date": "2025-10-03", "close": 0.038, "volume": 1119205.0}, {"date": "2025-10-06", "close": 0.037, "volume": 267525.0}, {"date": "2025-10-08", "close": 0.036, "volume": 14715.0}, {"date": "2025-10-10", "close": 0.034, "volume": 765844.0}, {"date": "2025-10-13", "close": 0.035, "volume": 1263709.0}, {"date": "2025-10-14", "close": 0.035, "volume": 812642.0}, {"date": "2025-10-15", "close": 0.035, "volume": 1219616.0}, {"date": "2025-10-17", "close": 0.031, "volume": 31190.0}, {"date": "2025-10-21", "close": 0.031, "volume": 30339.0}, {"date": "2025-10-22", "close": 0.031, "volume": 2799238.0}, {"date": "2025-10-24", "close": 0.032, "volume": 575065.0}, {"date": "2025-10-27", "close": 0.028, "volume": 1197209.0}, {"date": "2025-10-28", "close": 0.03, "volume": 1025658.0}, {"date": "2025-10-30", "close": 0.029, "volume": 662424.0}, {"date": "2025-10-31", "close": 0.03, "volume": 161861.0}, {"date": "2025-11-03", "close": 0.03, "volume": 9904548.0}, {"date": "2025-11-04", "close": 0.029, "volume": 11690.0}, {"date": "2025-11-05", "close": 0.029, "volume": 147284.0}, {"date": "2025-11-07", "close": 0.03, "volume": 996638.0}, {"date": "2025-11-10", "close": 0.033, "volume": 735044.0}, {"date": "2025-11-11", "close": 0.033, "volume": 1162550.0}, {"date": "2025-11-12", "close": 0.03, "volume": 565942.0}, {"date": "2025-11-13", "close": 0.03, "volume": 38566.0}, {"date": "2025-11-14", "close": 0.03, "volume": 1701679.0}, {"date": "2025-11-17", "close": 0.03, "volume": 16729.0}, {"date": "2025-11-19", "close": 0.029, "volume": 142806.0}, {"date": "2025-11-20", "close": 0.028, "volume": 1121924.0}, {"date": "2025-11-21", "close": 0.028, "volume": 3120.0}, {"date": "2025-11-24", "close": 0.027, "volume": 686467.0}, {"date": "2025-11-25", "close": 0.029, "volume": 1346590.0}, {"date": "2025-11-26", "close": 0.029, "volume": 6100.0}, {"date": "2025-11-28", "close": 0.028, "volume": 158400.0}, {"date": "2025-12-02", "close": 0.028, "volume": 401947.0}, {"date": "2025-12-08", "close": 0.03, "volume": 237536.0}, {"date": "2025-12-09", "close": 0.032, "volume": 379059.0}, {"date": "2025-12-11", "close": 0.032, "volume": 600.0}, {"date": "2025-12-12", "close": 0.033, "volume": 199979.0}, {"date": "2025-12-15", "close": 0.034, "volume": 712040.0}, {"date": "2025-12-16", "close": 0.033, "volume": 537419.0}, {"date": "2025-12-17", "close": 0.034, "volume": 19633.0}, {"date": "2025-12-18", "close": 0.037, "volume": 50000.0}, {"date": "2025-12-19", "close": 0.035, "volume": 2037778.0}, {"date": "2025-12-22", "close": 0.035, "volume": 48664.0}, {"date": "2025-12-23", "close": 0.036, "volume": 78876.0}, {"date": "2025-12-24", "close": 0.035, "volume": 50361.0}, {"date": "2025-12-31", "close": 0.034, "volume": 2207902.0}, {"date": "2026-01-07", "close": 0.035, "volume": 681081.0}, {"date": "2026-01-08", "close": 0.034, "volume": 107320.0}, {"date": "2026-01-12", "close": 0.034, "volume": 43432.0}, {"date": "2026-01-14", "close": 0.034, "volume": 18000.0}, {"date": "2026-01-16", "close": 0.034, "volume": 400000.0}, {"date": "2026-01-19", "close": 0.038, "volume": 1093670.0}, {"date": "2026-01-21", "close": 0.037, "volume": 1980772.0}, {"date": "2026-01-22", "close": 0.035, "volume": 1719999.0}, {"date": "2026-01-27", "close": 0.035, "volume": 228.0}, {"date": "2026-01-29", "close": 0.033, "volume": 35001.0}, {"date": "2026-01-30", "close": 0.03, "volume": 989824.0}, {"date": "2026-02-03", "close": 0.03, "volume": 361807.0}, {"date": "2026-02-05", "close": 0.025, "volume": 610400.0}, {"date": "2026-02-09", "close": 0.021, "volume": 1206209.0}, {"date": "2026-02-10", "close": 0.018, "volume": 301218.0}, {"date": "2026-02-11", "close": 0.02, "volume": 50000.0}, {"date": "2026-02-12", "close": 0.022, "volume": 329368.0}, {"date": "2026-02-16", "close": 0.022, "volume": 30000.0}, {"date": "2026-02-18", "close": 0.025, "volume": 189480.0}, {"date": "2026-02-20", "close": 0.022, "volume": 12935.0}, {"date": "2026-02-23", "close": 0.023, "volume": 98791.0}, {"date": "2026-02-24", "close": 0.019, "volume": 7000.0}, {"date": "2026-02-25", "close": 0.021, "volume": 2710.0}, {"date": "2026-02-26", "close": 0.021, "volume": 707586.0}, {"date": "2026-02-27", "close": 0.026, "volume": 742124.0}, {"date": "2026-03-03", "close": 0.026, "volume": 273510.0}, {"date": "2026-03-09", "close": 0.027, "volume": 20000.0}, {"date": "2026-03-12", "close": 0.025, "volume": 170786.0}, {"date": "2026-03-16", "close": 0.025, "volume": 46873.0}, {"date": "2026-03-18", "close": 0.022, "volume": 1137562.0}, {"date": "2026-03-19", "close": 0.022, "volume": 740534.0}, {"date": "2026-03-20", "close": 0.022, "volume": 726688.0}, {"date": "2026-03-23", "close": 0.018, "volume": 1210690.0}, {"date": "2026-04-02", "close": 0.018, "volume": 418505.0}, {"date": "2026-04-08", "close": 0.018, "volume": 1111.0}, {"date": "2026-04-10", "close": 0.018, "volume": 568765.0}, {"date": "2026-04-14", "close": 0.017, "volume": 208000.0}, {"date": "2026-04-16", "close": 0.017, "volume": 669141.0}, {"date": "2026-04-17", "close": 0.016, "volume": 426192.0}, {"date": "2026-04-23", "close": 0.017, "volume": 293882.0}, {"date": "2026-04-24", "close": 0.017, "volume": 5991.0}, {"date": "2026-04-27", "close": 0.017, "volume": 140000.0}, {"date": "2026-04-28", "close": 0.017, "volume": 729079.0}, {"date": "2026-04-29", "close": 0.023, "volume": 850000.0}, {"date": "2026-04-30", "close": 0.02, "volume": 316263.0}, {"date": "2026-05-01", "close": 0.02, "volume": 3322311.0}, {"date": "2026-05-04", "close": 0.02, "volume": 1000000.0}, {"date": "2026-05-06", "close": 0.02, "volume": 2012.0}, {"date": "2026-05-07", "close": 0.02, "volume": 1331321.0}, {"date": "2026-05-08", "close": 0.019, "volume": 111204.0}, {"date": "2026-05-11", "close": 0.02, "volume": 34953.0}, {"date": "2026-05-12", "close": 0.019, "volume": 488796.0}, {"date": "2026-05-13", "close": 0.02, "volume": 50000.0}, {"date": "2026-05-15", "close": 0.02, "volume": 3533.0}, {"date": "2026-05-18", "close": 0.019, "volume": 608964.0}, {"date": "2026-05-21", "close": 0.018, "volume": 100400.0}, {"date": "2026-05-27", "close": 0.018, "volume": 300000.0}, {"date": "2026-06-02", "close": 0.022, "volume": 2166535.0}, {"date": "2026-06-04", "close": 0.022, "volume": 76299.0}, {"date": "2026-06-09", "close": 0.02, "volume": 1032924.0}, {"date": "2026-06-10", "close": 0.018, "volume": 7879005.0}, {"date": "2026-06-12", "close": 0.018, "volume": 792639.0}, {"date": "2026-06-16", "close": 0.018, "volume": 2000.0}, {"date": "2026-06-17", "close": 0.017, "volume": 2182121.0}, {"date": "2026-06-18", "close": 0.017, "volume": 100000.0}, {"date": "2026-06-22", "close": 0.017, "volume": 70905.0}, {"date": "2026-06-23", "close": 0.018, "volume": 971779.0}, {"date": "2026-06-24", "close": 0.017, "volume": 12535880.0}, {"date": "2026-06-25", "close": 0.017, "volume": 1263450.0}, {"date": "2026-06-26", "close": 0.016, "volume": 294067.0}, {"date": "2026-06-29", "close": 0.016, "volume": 123873.0}, {"date": "2026-06-30", "close": 0.02, "volume": 18996712.0}, {"date": "2026-07-10", "close": 0.018, "volume": 7526.0}, {"date": "2026-07-13", "close": 0.015, "volume": 25000.0}, {"date": "2026-07-16", "close": 0.017, "volume": 95000.0}, {"date": "2026-07-17", "close": 0.02, "volume": 100000.0}, {"date": "2026-07-20", "close": 0.018, "volume": 28057.0}, {"date": "2026-07-22", "close": 0.016, "volume": 100000.0}, {"date": "2026-07-24", "close": 0.018, "volume": 826503.0}, {"date": "2026-07-27", "close": 0.017, "volume": 670588.0}, {"date": "2026-07-28", "close": 0.014, "volume": 784584.0}, {"date": "2026-07-30", "close": 0.016, "volume": 413194.0}, {"date": "2026-08-03", "close": 0.015, "volume": 160000.0}, {"date": "2026-08-04", "close": 0.015, "volume": 40000.0}, {"date": "2026-08-05", "close": 0.015, "volume": 2296743.0}, {"date": "2026-08-06", "close": 0.014, "volume": 110028.0}, {"date": "2026-08-11", "close": 0.016, "volume": 142142.0}, {"date": "2026-08-13", "close": 0.016, "volume": 100000.0}, {"date": "2026-08-18", "close": 0.017, "volume": 504364.0}, {"date": "2026-08-21", "close": 0.019, "volume": 725774.0}, {"date": "2026-08-24", "close": 0.018, "volume": 137292.0}, {"date": "2026-08-26", "close": 0.019, "volume": 329786.0}, {"date": "2026-09-01", "close": 0.02, "volume": 76099.0}, {"date": "2026-09-02", "close": 0.02, "volume": 1260382.0}, {"date": "2026-09-03", "close": 0.0165, "volume": 15194.0}, {"date": "2026-09-07", "close": 0.016, "volume": 127565.0}, {"date": "2026-09-08", "close": 0.017, "volume": 565670.0}, {"date": "2026-09-11", "close": 0.016, "volume": 33040.0}, {"date": "2026-09-14", "close": 0.016, "volume": 108028.0}, {"date": "2026-09-16", "close": 0.016, "volume": 19805.0}], "refreshing": true}