{"ticker": "LEX", "overview": {"name": "Lefroy Exploration Limited", "country": "Australia", "industry": "Materials"}, "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": "LEX", "has_prices": true, "as_of": "2026-09-18", "last": 0.135, "prev_close": 0.14, "change": -0.0050000000000000044, "change_pct": -0.03571428571428574, "session_volume": 83968.0, "vwap_5": 0.1336695431195092, "vwap_20": 0.15385291624533148, "vwap_60": 0.1324185044545056, "vwap_250": 0.1877965790588741, "high_52w": 0.34, "low_52w": 0.1, "avg_volume_20": 187103.6, "sessions": 400, "market_cap": {"value": 38810819.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03133457", "src": "ASX", "ticker": "LEX", "cik": "", "company": "Lefroy Exploration Limited", "company_raw": "Lefroy Exploration 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": 0, "industry": null, "country": "Australia", "headline": "A director just moved their LEX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133457", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASX-03129193", "src": "ASX", "ticker": "LEX", "cik": "", "company": "Lefroy Exploration Limited", "company_raw": "Lefroy Exploration 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": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in LEX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129193", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "ASX-03122926", "src": "ASX", "ticker": "LEX", "cik": "", "company": "Lefroy Exploration Limited", "company_raw": "Lefroy Exploration Ltd", "who": "J. Knowles", "who_key": "J. Knowles", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "J. Knowles just moved their LEX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122926", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "J. Knowles", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Knowles", "notice_type": "3X", "direct_shares": null, "indirect_shares": 699914.0, "indirect_account": "Fecund Pty Ltd", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108646-6A1332838", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Gribbin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Galt", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W. Johnson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-06", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Kelly", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-01", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T. French", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-11", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Galt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-16", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-18", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-18", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-20", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoffrey Pigott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-17", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Beecher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-17", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-17", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Beecher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-01-12", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gordon Galt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-01-12", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-01-12", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoffrey Pigott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-01-12", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-26", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-16", "source_url": "https://www.marketindex.com.au/asx/lex", "needs_ocr": 0}], "directors": [{"name": "G. Gribbin", "first_seen": "2026-03-03", "last_seen": "2026-03-03", "status": "current", "notices": 1}, {"name": "James Knowles", "first_seen": "2026-07-07", "last_seen": "2026-07-07", "status": "current", "notices": 1}, {"name": "J. Knowles", "first_seen": "2026-07-07", "last_seen": "2026-07-07", "status": "current", "notices": 1}, {"name": "Gordon Galt", "first_seen": "2011-01-12", "last_seen": "2011-01-12", "status": "past", "notices": 1}, {"name": "Michael Davies", "first_seen": "2011-01-12", "last_seen": "2014-01-17", "status": "past", "notices": 2}, {"name": "James Beecher", "first_seen": "2011-01-12", "last_seen": "2014-01-17", "status": "past", "notices": 2}, {"name": "Geoffrey Pigott", "first_seen": "2011-01-12", "last_seen": "2014-01-17", "status": "past", "notices": 2}, {"name": "M. Davies", "first_seen": "2018-06-20", "last_seen": "2020-12-18", "status": "past", "notices": 3}, {"name": "T. French", "first_seen": "2022-08-11", "last_seen": "2022-08-11", "status": "past", "notices": 1}, {"name": "D. Kelly", "first_seen": "2024-01-01", "last_seen": "2024-01-01", "status": "past", "notices": 1}, {"name": "W. Johnson", "first_seen": "2024-02-06", "last_seen": "2024-02-06", "status": "past", "notices": 1}, {"name": "G. Galt", "first_seen": "2022-05-16", "last_seen": "2024-06-03", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155821-6A1352685"}, {"date": "2026-10-29", "form": "Quarterly Cash Flow Report", "title": "September 2026 Quarterly Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155818-6A1352683"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151536-6A1350611"}, {"date": "2026-10-21", "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/2924-03151531-6A1350608"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139065-6A1345348"}], "performance": {"ticker": "LEX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1991-09-06", "close": 0.20336498, "volume": 335604.0}, {"date": "1991-09-09", "close": 0.20336498, "volume": 22374.0}, {"date": "1991-09-10", "close": 0.20336498, "volume": null}, {"date": "1991-09-11", "close": 0.20336498, "volume": 22374.0}, {"date": "1991-09-12", "close": 0.20336498, "volume": null}, {"date": "1991-09-13", "close": 0.20336498, "volume": null}, {"date": "1991-09-16", "close": 0.20336498, "volume": null}, {"date": "1991-09-17", "close": 0.20336498, "volume": 48327.0}, {"date": "1991-09-18", "close": 0.2011302, "volume": 447471.0}, {"date": "1991-09-19", "close": 0.1899563, "volume": 22374.0}, {"date": "1991-09-20", "close": 0.1899563, "volume": null}, {"date": "1991-09-23", "close": 0.19666064, "volume": 4475.0}, {"date": "1991-09-24", "close": 0.2011302, "volume": 447471.0}, {"date": "1991-09-25", "close": 0.2011302, "volume": 380351.0}, {"date": "1991-09-26", "close": 0.19889542, "volume": 2237.0}, {"date": "1991-09-27", "close": 0.2011302, "volume": 248347.0}, {"date": "1991-09-30", "close": 0.2011302, "volume": 22374.0}, {"date": "1991-10-01", "close": 0.2011302, "volume": null}, {"date": "1991-10-02", "close": 0.2011302, "volume": null}, {"date": "1991-10-03", "close": 0.2011302, "volume": null}, {"date": "1991-10-04", "close": 0.19666064, "volume": 138716.0}, {"date": "1991-10-07", "close": 0.19666064, "volume": null}, {"date": "1991-10-08", "close": 0.1899563, "volume": 89494.0}, {"date": "1991-10-09", "close": 0.18548674, "volume": 178989.0}, {"date": "1991-10-10", "close": 0.18548674, "volume": 232685.0}, {"date": "1991-10-11", "close": 0.19666064, "volume": 44747.0}, {"date": "1991-10-14", "close": 0.19666064, "volume": null}, {"date": "1991-10-15", "close": 0.19666064, "volume": 8949.0}, {"date": "1991-10-16", "close": 0.19666064, "volume": 8949.0}, {"date": "1991-10-17", "close": 0.19666064, "volume": 4475.0}, {"date": "1991-10-18", "close": 0.19442586, "volume": 6712.0}, {"date": "1991-10-21", "close": 0.19666064, "volume": 49222.0}, {"date": "1991-10-22", "close": 0.19666064, "volume": 73833.0}, {"date": "1991-10-23", "close": 0.19666064, "volume": null}, {"date": "1991-10-24", "close": 0.19666064, "volume": null}, {"date": "1991-10-25", "close": 0.2011302, "volume": 554864.0}, {"date": "1991-10-28", "close": 0.19666064, "volume": 15661.0}, {"date": "1991-10-29", "close": 0.19666064, "volume": 31323.0}, {"date": "1991-10-30", "close": 0.19666064, "volume": 15661.0}, {"date": "1991-10-31", "close": 0.19666064, "volume": null}, {"date": "1991-11-01", "close": 0.19889542, "volume": 60409.0}, {"date": "1991-11-04", "close": 0.19889542, "volume": null}, {"date": "1991-11-05", "close": 0.19666064, "volume": 38035.0}, {"date": "1991-11-06", "close": 0.19666064, "volume": null}, {"date": "1991-11-07", "close": 0.19666064, "volume": 140953.0}, {"date": "1991-11-08", "close": 0.19666064, "volume": null}, {"date": "1991-11-11", "close": 0.19666064, "volume": 13424.0}, {"date": "1991-11-12", "close": 0.19666064, "volume": null}, {"date": "1991-11-13", "close": 0.19666064, "volume": null}, {"date": "1991-11-14", "close": 0.19666064, "volume": null}, {"date": "1991-11-15", "close": 0.2011302, "volume": 434047.0}, {"date": "1991-11-18", "close": 0.2011302, "volume": null}, {"date": "1991-11-19", "close": 0.2011302, "volume": null}, {"date": "1991-11-20", "close": 0.19219108, "volume": 447471.0}, {"date": "1991-11-21", "close": 0.2011302, "volume": 156615.0}, {"date": "1991-11-22", "close": 0.19219108, "volume": 8949.0}, {"date": "1991-11-25", "close": 0.19219108, "volume": 7160.0}, {"date": "1991-11-26", "close": 0.19219108, "volume": null}, {"date": "1991-11-27", "close": 0.19219108, "volume": 8949.0}, {"date": "1991-11-28", "close": 0.19219108, "volume": null}, {"date": "1991-11-29", "close": 0.19219108, "volume": null}, {"date": "1991-12-02", "close": 0.19219108, "volume": null}, {"date": "1991-12-03", "close": 0.19219108, "volume": null}, {"date": "1991-12-04", "close": 0.19219108, "volume": 17899.0}, {"date": "1991-12-05", "close": 0.19219108, "volume": null}, {"date": "1991-12-06", "close": 0.2011302, "volume": 181226.0}, {"date": "1991-12-09", "close": 0.19666064, "volume": 58171.0}, {"date": "1991-12-10", "close": 0.2011302, "volume": 8949.0}, {"date": "1991-12-11", "close": 0.20559976, "volume": 44747.0}, {"date": "1991-12-12", "close": 0.20559976, "volume": null}, {"date": "1991-12-13", "close": 0.20559976, "volume": null}, {"date": "1991-12-16", "close": 0.2011302, "volume": 62646.0}, {"date": "1991-12-17", "close": 0.2011302, "volume": 4475.0}, {"date": "1991-12-18", "close": 0.2011302, "volume": null}, {"date": "1991-12-19", "close": 0.2011302, "volume": null}, {"date": "1991-12-20", "close": 0.1899563, "volume": 71595.0}, {"date": "1991-12-23", "close": 0.2011302, "volume": 33560.0}, {"date": "1991-12-24", "close": 0.20559976, "volume": 31323.0}, {"date": "1991-12-25", "close": 0.20559976, "volume": null}, {"date": "1991-12-26", "close": 0.20559976, "volume": null}, {"date": "1991-12-27", "close": 0.20559976, "volume": 4475.0}, {"date": "1991-12-30", "close": 0.20559976, "volume": 4475.0}, {"date": "1991-12-31", "close": 0.2123041, "volume": 1360313.0}, {"date": "1992-01-01", "close": 0.2123041, "volume": null}, {"date": "1992-01-02", "close": 0.21006932, "volume": 22374.0}, {"date": "1992-01-03", "close": 0.2011302, "volume": 44747.0}, {"date": "1992-01-06", "close": 0.2011302, "volume": 8949.0}, {"date": "1992-01-07", "close": 0.19219108, "volume": 96206.0}, {"date": "1992-01-08", "close": 0.18772152, "volume": 4475.0}, {"date": "1992-01-09", "close": 0.18772152, "volume": null}, {"date": "1992-01-10", "close": 0.18772152, "volume": 264008.0}, {"date": "1992-01-13", "close": 0.18325196, "volume": 4475.0}, {"date": "1992-01-14", "close": 0.18772152, "volume": 55934.0}, {"date": "1992-01-15", "close": 0.18772152, "volume": null}, {"date": "1992-01-16", "close": 0.1899563, "volume": 223736.0}, {"date": "1992-01-17", "close": 0.18772152, "volume": 22374.0}, {"date": "1992-01-20", "close": 0.18772152, "volume": null}, {"date": "1992-01-21", "close": 0.1899563, "volume": 93969.0}, {"date": "1992-01-22", "close": 0.1899563, "volume": null}, {"date": "1992-01-23", "close": 0.19666064, "volume": 161090.0}, {"date": "1992-01-24", "close": 0.2011302, "volume": 501168.0}, {"date": "1992-01-27", "close": 0.2011302, "volume": null}, {"date": "1992-01-28", "close": 0.2011302, "volume": 80545.0}, {"date": "1992-01-29", "close": 0.20336498, "volume": 67121.0}, {"date": "1992-01-30", "close": 0.20336498, "volume": null}, {"date": "1992-01-31", "close": 0.20336498, "volume": null}, {"date": "1992-02-03", "close": 0.2011302, "volume": 13424.0}, {"date": "1992-02-04", "close": 0.2011302, "volume": 6712.0}, {"date": "1992-02-05", "close": 0.2011302, "volume": null}, {"date": "1992-02-06", "close": 0.2011302, "volume": null}, {"date": "1992-02-07", "close": 0.18772152, "volume": 17899.0}, {"date": "1992-02-10", "close": 0.2011302, "volume": 44747.0}, {"date": "1992-02-11", "close": 0.2011302, "volume": 116343.0}, {"date": "1992-02-12", "close": 0.2011302, "volume": 89494.0}, {"date": "1992-02-13", "close": 0.2011302, "volume": 89494.0}, {"date": "1992-02-14", "close": 0.2011302, "volume": null}, {"date": "1992-02-17", "close": 0.2011302, "volume": 44747.0}, {"date": "1992-02-18", "close": 0.2011302, "volume": 107393.0}, {"date": "1992-02-19", "close": 0.2011302, "volume": 183463.0}, {"date": "1992-02-20", "close": 0.2011302, "volume": 89494.0}, {"date": "1992-02-21", "close": 0.2011302, "volume": 85020.0}, {"date": "1992-02-24", "close": 0.20336498, "volume": 174514.0}, {"date": "1992-02-25", "close": 0.2011302, "volume": 8949.0}, {"date": "1992-02-26", "close": 0.2011302, "volume": 4475.0}, {"date": "1992-02-27", "close": 0.19666064, "volume": 31323.0}, {"date": "1992-02-28", "close": 0.2011302, "volume": 22374.0}, {"date": "1992-03-02", "close": 0.19442586, "volume": 71595.0}, {"date": "1992-03-03", "close": 0.19442586, "volume": 22374.0}, {"date": "1992-03-04", "close": 0.1899563, "volume": 22374.0}, {"date": "1992-03-05", "close": 0.1899563, "volume": null}, {"date": "1992-03-06", "close": 0.1899563, "volume": null}, {"date": "1992-03-09", "close": 0.1899563, "volume": null}, {"date": "1992-03-10", "close": 0.1899563, "volume": 4475.0}, {"date": "1992-03-11", "close": 0.1899563, "volume": null}, {"date": "1992-03-12", "close": 0.1899563, "volume": 8949.0}, {"date": "1992-03-13", "close": 0.1899563, "volume": null}, {"date": "1992-03-16", "close": 0.1899563, "volume": null}, {"date": "1992-03-17", "close": 0.1899563, "volume": 22374.0}, {"date": "1992-03-18", "close": 0.19666064, "volume": 313230.0}, {"date": "1992-03-19", "close": 0.19666064, "volume": null}, {"date": "1992-03-20", "close": 0.19666064, "volume": null}, {"date": "1992-03-23", "close": 0.19666064, "volume": null}, {"date": "1992-03-24", "close": 0.19442586, "volume": 608561.0}, {"date": "1992-03-25", "close": 0.1899563, "volume": 8949.0}, {"date": "1992-03-26", "close": 0.1899563, "volume": null}, {"date": "1992-03-27", "close": 0.1899563, "volume": 295331.0}, {"date": "1992-03-30", "close": 0.1899563, "volume": null}, {"date": "1992-03-31", "close": 0.19442586, "volume": 447471.0}, {"date": "1992-04-01", "close": 0.19442586, "volume": null}, {"date": "1992-04-02", "close": 0.19442586, "volume": null}, {"date": "1992-04-03", "close": 0.1899563, "volume": 33560.0}, {"date": "1992-04-06", "close": 0.1899563, "volume": 67121.0}, {"date": "1992-04-07", "close": 0.1899563, "volume": 62646.0}, {"date": "1992-04-08", "close": 0.1899563, "volume": null}, {"date": "1992-04-09", "close": 0.1899563, "volume": 116343.0}, {"date": "1992-04-10", "close": 0.1899563, "volume": null}, {"date": "1992-04-13", "close": 0.1899563, "volume": 42510.0}, {"date": "1992-04-14", "close": 0.1899563, "volume": 44747.0}, {"date": "1992-04-15", "close": 0.19442586, "volume": 111868.0}, {"date": "1992-04-16", "close": 0.2011302, "volume": 161090.0}, {"date": "1992-04-17", "close": 0.2011302, "volume": null}, {"date": "1992-04-20", "close": 0.2011302, "volume": null}, {"date": "1992-04-21", "close": 0.2011302, "volume": null}, {"date": "1992-04-22", "close": 0.2011302, "volume": 13424.0}, {"date": "1992-04-23", "close": 0.20336498, "volume": 161090.0}, {"date": "1992-04-24", "close": 0.20336498, "volume": null}, {"date": "1992-04-27", "close": 0.2011302, "volume": 26848.0}, {"date": "1992-04-28", "close": 0.2011302, "volume": 765176.0}, {"date": "1992-04-29", "close": 0.1899563, "volume": 326654.0}, {"date": "1992-04-30", "close": 0.20559976, "volume": 156615.0}, {"date": "1992-05-01", "close": 0.2011302, "volume": 720429.0}, {"date": "1992-05-04", "close": 0.20559976, "volume": 17899.0}, {"date": "1992-05-05", "close": 0.20559976, "volume": 438522.0}, {"date": "1992-05-06", "close": 0.2011302, "volume": 8949.0}, {"date": "1992-05-07", "close": 0.20559976, "volume": 134241.0}, {"date": "1992-05-08", "close": 0.20559976, "volume": null}, {"date": "1992-05-11", "close": 0.20559976, "volume": 232685.0}, {"date": "1992-05-12", "close": 0.20559976, "volume": 53697.0}, {"date": "1992-05-13", "close": 0.20559976, "volume": 333366.0}, {"date": "1992-05-14", "close": 0.20559976, "volume": 35798.0}, {"date": "1992-05-15", "close": 0.20559976, "volume": null}, {"date": "1992-05-18", "close": 0.2011302, "volume": 134241.0}, {"date": "1992-05-19", "close": 0.2011302, "volume": null}, {"date": "1992-05-20", "close": 0.2011302, "volume": null}, {"date": "1992-05-21", "close": 0.2011302, "volume": null}, {"date": "1992-05-22", "close": 0.2011302, "volume": 49222.0}, {"date": "1992-05-25", "close": 0.20559976, "volume": 132004.0}, {"date": "1992-05-26", "close": 0.20559976, "volume": null}, {"date": "1992-05-27", "close": 0.2011302, "volume": 268483.0}, {"date": "1992-05-28", "close": 0.2011302, "volume": 93969.0}, {"date": "1992-05-29", "close": 0.2011302, "volume": 13424.0}, {"date": "1992-06-01", "close": 0.2011302, "volume": null}, {"date": "1992-06-02", "close": 0.2011302, "volume": 20136.0}, {"date": "1992-06-03", "close": 0.2011302, "volume": null}, {"date": "1992-06-04", "close": 0.2011302, "volume": 4475.0}, {"date": "1992-06-05", "close": 0.2011302, "volume": null}, {"date": "1992-06-08", "close": 0.2011302, "volume": null}, {"date": "1992-06-09", "close": 0.2011302, "volume": 22374.0}, {"date": "1992-06-10", "close": 0.21006932, "volume": 76070.0}, {"date": "1992-06-11", "close": 0.2123041, "volume": 49222.0}, {"date": "1992-06-12", "close": 0.21006932, "volume": 62646.0}, {"date": "1992-06-15", "close": 0.2123041, "volume": 40272.0}, {"date": "1992-06-16", "close": 0.21006932, "volume": 13424.0}, {"date": "1992-06-17", "close": 0.21006932, "volume": null}, {"date": "1992-06-18", "close": 0.21006932, "volume": null}, {"date": "1992-06-19", "close": 0.21006932, "volume": null}, {"date": "1992-06-22", "close": 0.21006932, "volume": null}, {"date": "1992-06-23", "close": 0.21006932, "volume": 17899.0}, {"date": "1992-06-24", "close": 0.21006932, "volume": 22374.0}, {"date": "1992-06-25", "close": 0.21006932, "volume": null}, {"date": "1992-06-26", "close": 0.21006932, "volume": null}, {"date": "1992-06-29", "close": 0.21006932, "volume": 17899.0}, {"date": "1992-06-30", "close": 0.21006932, "volume": 402724.0}, {"date": "1992-07-01", "close": 0.20559976, "volume": 13424.0}, {"date": "1992-07-02", "close": 0.20559976, "volume": 8949.0}, {"date": "1992-07-03", "close": 0.20559976, "volume": 107393.0}, {"date": "1992-07-06", "close": 0.20559976, "volume": 22374.0}, {"date": "1992-07-07", "close": 0.20559976, "volume": 17899.0}, {"date": "1992-07-08", "close": 0.20559976, "volume": 4475.0}, {"date": "1992-07-09", "close": 0.20559976, "volume": 26848.0}, {"date": "1992-07-10", "close": 0.2011302, "volume": 35798.0}, {"date": "1992-07-13", "close": 0.2011302, "volume": null}, {"date": "1992-07-14", "close": 0.20559976, "volume": 76070.0}, {"date": "1992-07-15", "close": 0.20559976, "volume": 35798.0}, {"date": "1992-07-16", "close": 0.20559976, "volume": 559339.0}, {"date": "1992-07-17", "close": 0.2011302, "volume": 166907.0}, {"date": "1992-07-20", "close": 0.2011302, "volume": 17899.0}, {"date": "1992-07-21", "close": 0.20559976, "volume": 223736.0}, {"date": "1992-07-22", "close": 0.20559976, "volume": 58171.0}, {"date": "1992-07-23", "close": 0.20559976, "volume": null}, {"date": "1992-07-24", "close": 0.20559976, "volume": null}, {"date": "1992-07-27", "close": 0.20559976, "volume": null}, {"date": "1992-07-28", "close": 0.20559976, "volume": 53697.0}, {"date": "1992-07-29", "close": 0.20559976, "volume": 62646.0}, {"date": "1992-07-30", "close": 0.20559976, "volume": null}, {"date": "1992-07-31", "close": 0.20783454, "volume": 35798.0}, {"date": "1992-08-03", "close": 0.20783454, "volume": null}, {"date": "1992-08-04", "close": 0.20559976, "volume": 8949.0}, {"date": "1992-08-05", "close": 0.20559976, "volume": null}, {"date": "1992-08-06", "close": 0.20559976, "volume": null}, {"date": "1992-08-07", "close": 0.20559976, "volume": null}, {"date": "1992-08-10", "close": 0.20559976, "volume": null}, {"date": "1992-08-11", "close": 0.20559976, "volume": null}, {"date": "1992-08-12", "close": 0.20559976, "volume": null}, {"date": "1992-08-13", "close": 0.20559976, "volume": 4475.0}, {"date": "1992-08-14", "close": 0.20559976, "volume": null}, {"date": "1992-08-17", "close": 0.20559976, "volume": null}, {"date": "1992-08-18", "close": 0.20559976, "volume": null}, {"date": "1992-08-19", "close": 0.20559976, "volume": null}, {"date": "1992-08-20", "close": 0.20559976, "volume": null}, {"date": "1992-08-21", "close": 0.20559976, "volume": null}, {"date": "1992-08-24", "close": 0.223478, "volume": 22374.0}, {"date": "1992-08-25", "close": 0.223478, "volume": null}, {"date": "1992-08-26", "close": 0.2346519, "volume": 85020.0}, {"date": "1992-08-27", "close": 0.2346519, "volume": null}, {"date": "1992-08-28", "close": 0.2346519, "volume": 26848.0}, {"date": "1992-08-31", "close": 0.2346519, "volume": 26848.0}, {"date": "1992-09-01", "close": 0.2346519, "volume": 93969.0}, {"date": "1992-09-02", "close": 0.23018234, "volume": 17899.0}, {"date": "1992-09-03", "close": 0.23018234, "volume": 22374.0}, {"date": "1992-09-04", "close": 0.2346519, "volume": 67121.0}, {"date": "1992-09-07", "close": 0.2346519, "volume": null}, {"date": "1992-09-08", "close": 0.2346519, "volume": 230895.0}, {"date": "1992-09-09", "close": 0.2346519, "volume": null}, {"date": "1992-09-10", "close": 0.2346519, "volume": 140506.0}, {"date": "1992-09-11", "close": 0.2346519, "volume": null}, {"date": "1992-09-14", "close": 0.2346519, "volume": null}, {"date": "1992-09-15", "close": 0.2346519, "volume": null}, {"date": "1992-09-16", "close": 0.2011302, "volume": 134241.0}, {"date": "1992-09-17", "close": 0.2011302, "volume": null}, {"date": "1992-09-18", "close": 0.223478, "volume": 22374.0}, {"date": "1992-09-21", "close": 0.223478, "volume": null}, {"date": "1992-09-22", "close": 0.223478, "volume": null}, {"date": "1992-09-23", "close": 0.223478, "volume": null}, {"date": "1992-09-24", "close": 0.223478, "volume": null}, {"date": "1992-09-25", "close": 0.223478, "volume": null}, {"date": "1992-09-28", "close": 0.2123041, "volume": 8949.0}, {"date": "1992-09-29", "close": 0.21900844, "volume": 26848.0}, {"date": "1992-09-30", "close": 0.23241712, "volume": 456421.0}, {"date": "1992-10-01", "close": 0.22794756, "volume": 8949.0}, {"date": "1992-10-02", "close": 0.223478, "volume": 13424.0}, {"date": "1992-10-05", "close": 0.223478, "volume": null}, {"date": "1992-10-06", "close": 0.223478, "volume": null}, {"date": "1992-10-07", "close": 0.223478, "volume": null}, {"date": "1992-10-08", "close": 0.21900844, "volume": 35798.0}, {"date": "1992-10-09", "close": 0.21900844, "volume": null}, {"date": "1992-10-12", "close": 0.21900844, "volume": null}, {"date": "1992-10-13", "close": 0.21900844, "volume": 6712.0}, {"date": "1992-10-14", "close": 0.21900844, "volume": null}, {"date": "1992-10-15", "close": 0.21900844, "volume": null}, {"date": "1992-10-16", "close": 0.21900844, "volume": null}, {"date": "1992-10-19", "close": 0.21900844, "volume": 162432.0}, {"date": "1992-10-20", "close": 0.21900844, "volume": null}, {"date": "1992-10-21", "close": 0.21900844, "volume": 134241.0}, {"date": "1992-10-22", "close": 0.21900844, "volume": null}, {"date": "1992-10-23", "close": 0.21900844, "volume": null}, {"date": "1992-10-26", "close": 0.21900844, "volume": null}, {"date": "1992-10-27", "close": 0.21900844, "volume": null}, {"date": "1992-10-28", "close": 0.21900844, "volume": 17899.0}, {"date": "1992-10-29", "close": 0.21900844, "volume": null}, {"date": "1992-10-30", "close": 0.21900844, "volume": null}, {"date": "1992-11-02", "close": 0.22124322, "volume": 22374.0}, {"date": "1992-11-03", "close": 0.22124322, "volume": null}, {"date": "1992-11-04", "close": 0.22124322, "volume": null}, {"date": "1992-11-05", "close": 0.22794756, "volume": 19689.0}, {"date": "1992-11-06", "close": 0.22794756, "volume": null}, {"date": "1992-11-09", "close": 0.22794756, "volume": null}, {"date": "1992-11-10", "close": 0.22124322, "volume": 4475.0}, {"date": "1992-11-11", "close": 0.223478, "volume": 116343.0}, {"date": "1992-11-12", "close": 0.223478, "volume": null}, {"date": "1992-11-13", "close": 0.223478, "volume": 17899.0}, {"date": "1992-11-16", "close": 0.223478, "volume": null}, {"date": "1992-11-17", "close": 0.22794756, "volume": 30876.0}, {"date": "1992-11-18", "close": 0.23018234, "volume": 8949.0}, {"date": "1992-11-19", "close": 0.23018234, "volume": null}, {"date": "1992-11-20", "close": 0.21900844, "volume": 89494.0}, {"date": "1992-11-23", "close": 0.21900844, "volume": null}, {"date": "1992-11-24", "close": 0.21900844, "volume": null}, {"date": "1992-11-25", "close": 0.223478, "volume": 13872.0}, {"date": "1992-11-26", "close": 0.223478, "volume": null}, {"date": "1992-11-27", "close": 0.22794756, "volume": 93969.0}, {"date": "1992-11-30", "close": 0.2346519, "volume": 174961.0}, {"date": "1992-12-01", "close": 0.2346519, "volume": null}, {"date": "1992-12-02", "close": 0.22794756, "volume": 13424.0}, {"date": "1992-12-03", "close": 0.22794756, "volume": null}, {"date": "1992-12-04", "close": 0.22794756, "volume": null}, {"date": "1992-12-07", "close": 0.22794756, "volume": null}, {"date": "1992-12-08", "close": 0.22794756, "volume": 26848.0}, {"date": "1992-12-09", "close": 0.2346519, "volume": 61751.0}, {"date": "1992-12-10", "close": 0.2346519, "volume": null}, {"date": "1992-12-11", "close": 0.2346519, "volume": null}, {"date": "1992-12-14", "close": 0.2346519, "volume": null}, {"date": "1992-12-15", "close": 0.24135624, "volume": 94864.0}, {"date": "1992-12-16", "close": 0.23241712, "volume": 11187.0}, {"date": "1992-12-17", "close": 0.23241712, "volume": null}, {"date": "1992-12-18", "close": 0.23241712, "volume": 15661.0}, {"date": "1992-12-21", "close": 0.23241712, "volume": 16556.0}, {"date": "1992-12-22", "close": 0.24135624, "volume": 21926.0}, {"date": "1992-12-23", "close": 0.24135624, "volume": 8949.0}, {"date": "1992-12-24", "close": 0.2458258, "volume": 17899.0}, {"date": "1992-12-25", "close": 0.2458258, "volume": null}, {"date": "1992-12-28", "close": 0.2458258, "volume": null}, {"date": "1992-12-29", "close": 0.2569997, "volume": 29086.0}, {"date": "1992-12-30", "close": 0.2569997, "volume": null}, {"date": "1992-12-31", "close": 0.2569997, "volume": null}, {"date": "1993-01-01", "close": 0.2569997, "volume": null}, {"date": "1993-01-04", "close": 0.2569997, "volume": null}, {"date": "1993-01-05", "close": 0.2569997, "volume": null}, {"date": "1993-01-06", "close": 0.2458258, "volume": 58171.0}, {"date": "1993-01-07", "close": 0.23688668, "volume": 71595.0}, {"date": "1993-01-08", "close": 0.23688668, "volume": null}, {"date": "1993-01-11", "close": 0.24135624, "volume": 894943.0}, {"date": "1993-01-12", "close": 0.24135624, "volume": 4475.0}, {"date": "1993-01-13", "close": 0.24135624, "volume": null}, {"date": "1993-01-14", "close": 0.24135624, "volume": null}, {"date": "1993-01-15", "close": 0.24135624, "volume": null}, {"date": "1993-01-18", "close": 0.23241712, "volume": 6712.0}, {"date": "1993-01-19", "close": 0.23241712, "volume": 8949.0}, {"date": "1993-01-20", "close": 0.23241712, "volume": null}, {"date": "1993-01-21", "close": 0.23241712, "volume": null}, {"date": "1993-01-22", "close": 0.23241712, "volume": null}, {"date": "1993-01-25", "close": 0.23241712, "volume": null}, {"date": "1993-01-26", "close": 0.23241712, "volume": null}, {"date": "1993-01-27", "close": 0.23241712, "volume": null}, {"date": "1993-01-28", "close": 0.23241712, "volume": 4475.0}, {"date": "1993-01-29", "close": 0.23241712, "volume": null}, {"date": "1993-02-01", "close": 0.23241712, "volume": null}, {"date": "1993-02-02", "close": 0.23241712, "volume": null}, {"date": "1993-02-03", "close": 0.23241712, "volume": null}, {"date": "1993-02-04", "close": 0.23241712, "volume": null}, {"date": "1993-02-05", "close": 0.23241712, "volume": null}, {"date": "1993-02-08", "close": 0.23241712, "volume": 11187.0}, {"date": "1993-02-09", "close": 0.23241712, "volume": null}, {"date": "1993-02-10", "close": 0.23241712, "volume": null}, {"date": "1993-02-11", "close": 0.23241712, "volume": null}, {"date": "1993-02-12", "close": 0.23241712, "volume": null}, {"date": "1993-02-15", "close": 0.2346519, "volume": 8949.0}, {"date": "1993-02-16", "close": 0.2346519, "volume": 31323.0}, {"date": "1993-02-17", "close": 0.2346519, "volume": null}, {"date": "1993-02-18", "close": 0.23241712, "volume": 4475.0}, {"date": "1993-02-19", "close": 0.23241712, "volume": 22374.0}, {"date": "1993-02-22", "close": 0.23241712, "volume": null}, {"date": "1993-02-23", "close": 0.23241712, "volume": 17899.0}, {"date": "1993-02-24", "close": 0.23241712, "volume": null}, {"date": "1993-02-25", "close": 0.23018234, "volume": 1141499.0}, {"date": "1993-02-26", "close": 0.23018234, "volume": 13424.0}, {"date": "1993-03-01", "close": 0.23018234, "volume": null}, {"date": "1993-03-02", "close": 0.22794756, "volume": 22374.0}, {"date": "1993-03-03", "close": 0.22794756, "volume": null}, {"date": "1993-03-04", "close": 0.22794756, "volume": 4475.0}, {"date": "1993-03-05", "close": 0.22794756, "volume": 13424.0}, {"date": "1993-03-08", "close": 0.22794756, "volume": null}, {"date": "1993-03-09", "close": 0.22794756, "volume": null}, {"date": "1993-03-10", "close": 0.22794756, "volume": null}, {"date": "1993-03-11", "close": 0.22794756, "volume": null}, {"date": "1993-03-12", "close": 0.22794756, "volume": null}, {"date": "1993-03-15", "close": 0.22794756, "volume": null}, {"date": "1993-03-16", "close": 0.22571278, "volume": 26848.0}, {"date": "1993-03-17", "close": 0.22571278, "volume": null}, {"date": "1993-03-18", "close": 0.22571278, "volume": null}, {"date": "1993-03-19", "close": 0.22571278, "volume": 4475.0}, {"date": "1993-03-22", "close": 0.22571278, "volume": null}, {"date": "1993-03-23", "close": 0.22794756, "volume": 22374.0}, {"date": "1993-03-24", "close": 0.22794756, "volume": null}, {"date": "1993-03-25", "close": 0.22794756, "volume": null}, {"date": "1993-03-26", "close": 0.22794756, "volume": null}, {"date": "1993-03-29", "close": 0.23018234, "volume": 5370.0}, {"date": "1993-03-30", "close": 0.23018234, "volume": null}, {"date": "1993-03-31", "close": 0.24135624, "volume": 67568.0}, {"date": "1993-04-01", "close": 0.24135624, "volume": 895.0}, {"date": "1993-04-02", "close": 0.24135624, "volume": null}, {"date": "1993-04-05", "close": 0.23018234, "volume": 4922.0}, {"date": "1993-04-06", "close": 0.23018234, "volume": null}, {"date": "1993-04-07", "close": 0.23018234, "volume": 4475.0}, {"date": "1993-04-08", "close": 0.23018234, "volume": null}, {"date": "1993-04-09", "close": 0.23018234, "volume": null}, {"date": "1993-04-12", "close": 0.23018234, "volume": null}, {"date": "1993-04-13", "close": 0.23018234, "volume": null}, {"date": "1993-04-14", "close": 0.22571278, "volume": 44747.0}, {"date": "1993-04-15", "close": 0.22794756, "volume": 8949.0}, {"date": "1993-04-16", "close": 0.23018234, "volume": 6712.0}, {"date": "1993-04-19", "close": 0.23018234, "volume": 46090.0}, {"date": "1993-04-20", "close": 0.23018234, "volume": null}, {"date": "1993-04-21", "close": 0.23018234, "volume": null}, {"date": "1993-04-22", "close": 0.23018234, "volume": null}, {"date": "1993-04-23", "close": 0.23018234, "volume": null}, {"date": "1993-04-26", "close": 0.23018234, "volume": 67121.0}, {"date": "1993-04-27", "close": 0.23018234, "volume": null}, {"date": "1993-04-28", "close": 0.22794756, "volume": 16556.0}, {"date": "1993-04-29", "close": 0.22794756, "volume": null}, {"date": "1993-04-30", "close": 0.22794756, "volume": null}, {"date": "1993-05-03", "close": 0.22794756, "volume": null}, {"date": "1993-05-04", "close": 0.22794756, "volume": null}, {"date": "1993-05-05", "close": 0.22794756, "volume": null}, {"date": "1993-05-06", "close": 0.22794756, "volume": null}, {"date": "1993-05-07", "close": 0.22794756, "volume": null}, {"date": "1993-05-10", "close": 0.22794756, "volume": null}, {"date": "1993-05-11", "close": 0.22794756, "volume": null}, {"date": "1993-05-12", "close": 0.22794756, "volume": null}, {"date": "1993-05-13", "close": 0.22794756, "volume": 4475.0}, {"date": "1993-05-14", "close": 0.22794756, "volume": 22374.0}, {"date": "1993-05-17", "close": 0.22794756, "volume": null}, {"date": "1993-05-18", "close": 0.22794756, "volume": 22374.0}, {"date": "1993-05-19", "close": 0.2346519, "volume": 8949.0}, {"date": "1993-05-20", "close": 0.2346519, "volume": 53697.0}, {"date": "1993-05-21", "close": 0.2346519, "volume": 24611.0}, {"date": "1993-05-24", "close": 0.2346519, "volume": 53697.0}, {"date": "1993-05-25", "close": 0.2346519, "volume": null}, {"date": "1993-05-26", "close": 0.2346519, "volume": 13424.0}, {"date": "1993-05-27", "close": 0.2346519, "volume": 8949.0}, {"date": "1993-05-28", "close": 0.2346519, "volume": 217024.0}, {"date": "1993-05-31", "close": 0.23241712, "volume": 35798.0}, {"date": "1993-06-01", "close": 0.23241712, "volume": null}, {"date": "1993-06-02", "close": 0.23241712, "volume": null}, {"date": "1993-06-03", "close": 0.23241712, "volume": 6712.0}, {"date": "1993-06-04", "close": 0.23241712, "volume": null}, {"date": "1993-06-07", "close": 0.23241712, "volume": null}, {"date": "1993-06-08", "close": 0.23241712, "volume": null}, {"date": "1993-06-09", "close": 0.2346519, "volume": 8949.0}, {"date": "1993-06-10", "close": 0.2346519, "volume": 134241.0}, {"date": "1993-06-11", "close": 0.2346519, "volume": null}, {"date": "1993-06-14", "close": 0.2346519, "volume": null}, {"date": "1993-06-15", "close": 0.2346519, "volume": null}, {"date": "1993-06-16", "close": 0.23241712, "volume": 4475.0}, {"date": "1993-06-17", "close": 0.2346519, "volume": 13424.0}, {"date": "1993-06-18", "close": 0.2346519, "volume": null}, {"date": "1993-06-21", "close": 0.2346519, "volume": 13424.0}, {"date": "1993-06-22", "close": 0.2346519, "volume": null}, {"date": "1993-06-23", "close": 0.2346519, "volume": 31323.0}, {"date": "1993-06-24", "close": 0.2346519, "volume": null}, {"date": "1993-06-25", "close": 0.2346519, "volume": 49222.0}, {"date": "1993-06-28", "close": 0.223478, "volume": 17899.0}, {"date": "1993-06-29", "close": 0.223478, "volume": null}, {"date": "1993-06-30", "close": 0.223478, "volume": null}, {"date": "1993-07-01", "close": 0.223478, "volume": null}, {"date": "1993-07-02", "close": 0.223478, "volume": null}, {"date": "1993-07-05", "close": 0.223478, "volume": null}, {"date": "1993-07-06", "close": 0.223478, "volume": null}, {"date": "1993-07-07", "close": 0.223478, "volume": null}, {"date": "1993-07-08", "close": 0.223478, "volume": null}, {"date": "1993-07-09", "close": 0.223478, "volume": null}, {"date": "1993-07-12", "close": 0.21900844, "volume": 44747.0}, {"date": "1993-07-13", "close": 0.21900844, "volume": null}, {"date": "1993-07-14", "close": 0.21900844, "volume": null}, {"date": "1993-07-15", "close": 0.21900844, "volume": null}, {"date": "1993-07-16", "close": 0.21900844, "volume": null}, {"date": "1993-07-19", "close": 0.21677366, "volume": 8949.0}, {"date": "1993-07-20", "close": 0.21677366, "volume": null}, {"date": "1993-07-21", "close": 0.21677366, "volume": null}, {"date": "1993-07-22", "close": 0.21900844, "volume": 8949.0}, {"date": "1993-07-23", "close": 0.21900844, "volume": 5370.0}, {"date": "1993-07-26", "close": 0.21900844, "volume": null}, {"date": "1993-07-27", "close": 0.21900844, "volume": null}, {"date": "1993-07-28", "close": 0.21900844, "volume": null}, {"date": "1993-07-29", "close": 0.21900844, "volume": 1651169.0}, {"date": "1993-07-30", "close": 0.23018234, "volume": 895.0}, {"date": "1993-08-02", "close": 0.23018234, "volume": null}, {"date": "1993-08-03", "close": 0.23018234, "volume": null}, {"date": "1993-08-04", "close": 0.23018234, "volume": 44747.0}, {"date": "1993-08-05", "close": 0.23018234, "volume": 6712.0}, {"date": "1993-08-06", "close": 0.23018234, "volume": null}, {"date": "1993-08-09", "close": 0.23018234, "volume": null}, {"date": "1993-08-10", "close": 0.23018234, "volume": null}, {"date": "1993-08-11", "close": 0.23018234, "volume": null}, {"date": "1993-08-12", "close": 0.23018234, "volume": 8949.0}, {"date": "1993-08-13", "close": 0.23018234, "volume": null}, {"date": "1993-08-16", "close": 0.2011302, "volume": 4475.0}, {"date": "1993-08-17", "close": 0.2011302, "volume": null}, {"date": "1993-08-18", "close": 0.2011302, "volume": null}, {"date": "1993-08-19", "close": 0.2011302, "volume": null}, {"date": "1993-08-20", "close": 0.2011302, "volume": null}, {"date": "1993-08-23", "close": 0.21900844, "volume": 22374.0}, {"date": "1993-08-24", "close": 0.21900844, "volume": 4475.0}, {"date": "1993-08-25", "close": 0.21900844, "volume": null}, {"date": "1993-08-26", "close": 0.21900844, "volume": null}, {"date": "1993-08-27", "close": 0.20336498, "volume": 4475.0}, {"date": "1993-08-30", "close": 0.20336498, "volume": null}, {"date": "1993-08-31", "close": 0.20336498, "volume": 4475.0}, {"date": "1993-09-01", "close": 0.20336498, "volume": null}, {"date": "1993-09-02", "close": 0.21677366, "volume": 8949.0}, {"date": "1993-09-03", "close": 0.21677366, "volume": 67121.0}, {"date": "1993-09-06", "close": 0.21677366, "volume": null}, {"date": "1993-09-07", "close": 0.21677366, "volume": 22374.0}, {"date": "1993-09-08", "close": 0.223478, "volume": 44747.0}, {"date": "1993-09-09", "close": 0.21677366, "volume": 22374.0}, {"date": "1993-09-10", "close": 0.2123041, "volume": 196887.0}, {"date": "1993-09-13", "close": 0.21677366, "volume": 178989.0}, {"date": "1993-09-14", "close": 0.21677366, "volume": 134241.0}, {"date": "1993-09-15", "close": 0.21677366, "volume": 31323.0}, {"date": "1993-09-16", "close": 0.21677366, "volume": null}, {"date": "1993-09-17", "close": 0.21900844, "volume": 44747.0}, {"date": "1993-09-20", "close": 0.223478, "volume": 134241.0}, {"date": "1993-09-21", "close": 0.223478, "volume": 31323.0}, {"date": "1993-09-22", "close": 0.223478, "volume": 44747.0}, {"date": "1993-09-23", "close": 0.223478, "volume": null}, {"date": "1993-09-24", "close": 0.223478, "volume": null}, {"date": "1993-09-27", "close": 0.23018234, "volume": 22374.0}, {"date": "1993-09-28", "close": 0.23018234, "volume": 120817.0}, {"date": "1993-09-29", "close": 0.23018234, "volume": null}, {"date": "1993-09-30", "close": 0.23018234, "volume": null}, {"date": "1993-10-01", "close": 0.23018234, "volume": null}, {"date": "1993-10-04", "close": 0.23018234, "volume": null}, {"date": "1993-10-05", "close": 0.223478, "volume": 246109.0}, {"date": "1993-10-06", "close": 0.223478, "volume": null}, {"date": "1993-10-07", "close": 0.223478, "volume": null}, {"date": "1993-10-08", "close": 0.223478, "volume": null}, {"date": "1993-10-11", "close": 0.223478, "volume": 1790.0}, {"date": "1993-10-12", "close": 0.223478, "volume": null}, {"date": "1993-10-13", "close": 0.2123041, "volume": 49222.0}, {"date": "1993-10-14", "close": 0.2123041, "volume": null}, {"date": "1993-10-15", "close": 0.2123041, "volume": null}, {"date": "1993-10-18", "close": 0.2123041, "volume": null}, {"date": "1993-10-19", "close": 0.2123041, "volume": null}, {"date": "1993-10-20", "close": 0.2123041, "volume": null}, {"date": "1993-10-21", "close": 0.2123041, "volume": null}, {"date": "1993-10-22", "close": 0.2123041, "volume": null}, {"date": "1993-10-25", "close": 0.2123041, "volume": null}, {"date": "1993-10-26", "close": 0.2123041, "volume": null}, {"date": "1993-10-27", "close": 0.2123041, "volume": null}, {"date": "1993-10-28", "close": 0.2123041, "volume": 44747.0}, {"date": "1993-10-29", "close": 0.2123041, "volume": 22374.0}, {"date": "1993-11-01", "close": 0.2123041, "volume": null}, {"date": "1993-11-02", "close": 0.2123041, "volume": null}, {"date": "1993-11-03", "close": 0.2123041, "volume": 11187.0}, {"date": "1993-11-04", "close": 0.2123041, "volume": 111868.0}, {"date": "1993-11-05", "close": 0.2123041, "volume": 120817.0}, {"date": "1993-11-08", "close": 0.2123041, "volume": null}, {"date": "1993-11-09", "close": 0.21006932, "volume": 447471.0}, {"date": "1993-11-10", "close": 0.21006932, "volume": 223736.0}, {"date": "1993-11-11", "close": 0.21006932, "volume": 35798.0}, {"date": "1993-11-12", "close": 0.21006932, "volume": null}, {"date": "1993-11-15", "close": 0.21006932, "volume": null}, {"date": "1993-11-16", "close": 0.21006932, "volume": null}, {"date": "1993-11-17", "close": 0.21006932, "volume": 44747.0}, {"date": "1993-11-18", "close": 0.21006932, "volume": null}, {"date": "1993-11-19", "close": 0.21006932, "volume": 89494.0}, {"date": "1993-11-22", "close": 0.2011302, "volume": 26848.0}, {"date": "1993-11-23", "close": 0.2011302, "volume": 17899.0}, {"date": "1993-11-24", "close": 0.2011302, "volume": null}, {"date": "1993-11-25", "close": 0.1899563, "volume": 22374.0}, {"date": "1993-11-26", "close": 0.1899563, "volume": 8949.0}, {"date": "1993-11-29", "close": 0.1899563, "volume": null}, {"date": "1993-11-30", "close": 0.2011302, "volume": 11187.0}, {"date": "1993-12-01", "close": 0.20559976, "volume": 11187.0}, {"date": "1993-12-02", "close": 0.20559976, "volume": null}, {"date": "1993-12-03", "close": 0.20559976, "volume": null}, {"date": "1993-12-06", "close": 0.20559976, "volume": null}, {"date": "1993-12-07", "close": 0.20559976, "volume": null}, {"date": "1993-12-08", "close": 0.20559976, "volume": null}, {"date": "1993-12-09", "close": 0.20559976, "volume": null}, {"date": "1993-12-10", "close": 0.20559976, "volume": null}, {"date": "1993-12-13", "close": 0.20559976, "volume": null}, {"date": "1993-12-14", "close": 0.19219108, "volume": 4475.0}, {"date": "1993-12-15", "close": 0.19219108, "volume": 29086.0}, {"date": "1993-12-16", "close": 0.19219108, "volume": null}, {"date": "1993-12-17", "close": 0.19219108, "volume": 6712.0}, {"date": "1993-12-20", "close": 0.19219108, "volume": null}, {"date": "1993-12-21", "close": 0.19219108, "volume": 13641164.0}, {"date": "1993-12-22", "close": 0.19219108, "volume": null}, {"date": "1993-12-23", "close": 0.19219108, "volume": null}, {"date": "1993-12-24", "close": 0.19219108, "volume": null}, {"date": "1993-12-27", "close": 0.19219108, "volume": null}, {"date": "1993-12-28", "close": 0.19219108, "volume": null}, {"date": "1993-12-29", "close": 0.19219108, "volume": null}, {"date": "1993-12-30", "close": 0.20559976, "volume": 89494.0}, {"date": "1993-12-31", "close": 0.20559976, "volume": 134241.0}, {"date": "1994-01-03", "close": 0.20559976, "volume": null}, {"date": "1994-01-04", "close": 0.20559976, "volume": 152140.0}, {"date": "1994-01-05", "close": 0.20559976, "volume": 22374.0}, {"date": "1994-01-06", "close": 0.20559976, "volume": null}, {"date": "1994-01-07", "close": 0.20559976, "volume": null}, {"date": "1994-01-10", "close": 0.20559976, "volume": 13424.0}, {"date": "1994-01-11", "close": 0.20559976, "volume": null}, {"date": "1994-01-12", "close": 0.20559976, "volume": 40272.0}, {"date": "1994-01-13", "close": 0.20559976, "volume": 22374.0}, {"date": "1994-01-14", "close": 0.2011302, "volume": 8949.0}, {"date": "1994-01-17", "close": 0.2011302, "volume": null}, {"date": "1994-01-18", "close": 0.19889542, "volume": 17899.0}, {"date": "1994-01-19", "close": 0.19889542, "volume": null}, {"date": "1994-01-20", "close": 0.19889542, "volume": 22374.0}, {"date": "1994-01-21", "close": 0.2011302, "volume": 17899.0}, {"date": "1994-01-24", "close": 0.2011302, "volume": 17899.0}, {"date": "1994-01-25", "close": 0.2011302, "volume": null}, {"date": "1994-01-26", "close": 0.2011302, "volume": null}, {"date": "1994-01-27", "close": 0.2011302, "volume": null}, {"date": "1994-01-28", "close": 0.2011302, "volume": null}, {"date": "1994-01-31", "close": 0.2011302, "volume": 4475.0}, {"date": "1994-02-01", "close": 0.2011302, "volume": 6265.0}, {"date": "1994-02-02", "close": 0.19889542, "volume": 407199.0}, {"date": "1994-02-03", "close": 0.19889542, "volume": null}, {"date": "1994-02-04", "close": 0.19889542, "volume": null}, {"date": "1994-02-07", "close": 0.2011302, "volume": 44747.0}, {"date": "1994-02-08", "close": 0.2011302, "volume": null}, {"date": "1994-02-09", "close": 0.2011302, "volume": null}, {"date": "1994-02-10", "close": 0.2011302, "volume": null}, {"date": "1994-02-11", "close": 0.2123041, "volume": 4475.0}, {"date": "1994-02-14", "close": 0.2123041, "volume": 4475.0}, {"date": "1994-02-15", "close": 0.2123041, "volume": null}, {"date": "1994-02-16", "close": 0.2123041, "volume": 4475.0}, {"date": "1994-02-17", "close": 0.2123041, "volume": null}, {"date": "1994-02-18", "close": 0.2123041, "volume": 22374.0}, {"date": "1994-02-21", "close": 0.21453888, "volume": 35798.0}, {"date": "1994-02-22", "close": 0.2123041, "volume": 26848.0}, {"date": "1994-02-23", "close": 0.2123041, "volume": 44747.0}, {"date": "1994-02-24", "close": 0.2123041, "volume": null}, {"date": "1994-02-25", "close": 0.2123041, "volume": null}, {"date": "1994-02-28", "close": 0.2123041, "volume": null}, {"date": "1994-03-01", "close": 0.2123041, "volume": null}, {"date": "1994-03-02", "close": 0.2123041, "volume": null}, {"date": "1994-03-03", "close": 0.2123041, "volume": null}, {"date": "1994-03-04", "close": 0.2123041, "volume": null}, {"date": "1994-03-07", "close": 0.2123041, "volume": null}, {"date": "1994-03-08", "close": 0.2123041, "volume": null}, {"date": "1994-03-09", "close": 0.20783454, "volume": 13424.0}, {"date": "1994-03-10", "close": 0.20559976, "volume": 44747.0}, {"date": "1994-03-11", "close": 0.20559976, "volume": 13424.0}, {"date": "1994-03-14", "close": 0.21900844, "volume": 53697.0}, {"date": "1994-03-15", "close": 0.21900844, "volume": 8949.0}, {"date": "1994-03-16", "close": 0.223478, "volume": 33560.0}, {"date": "1994-03-17", "close": 0.223478, "volume": 13424.0}, {"date": "1994-03-18", "close": 0.223478, "volume": null}, {"date": "1994-03-21", "close": 0.223478, "volume": null}, {"date": "1994-03-22", "close": 0.223478, "volume": null}, {"date": "1994-03-23", "close": 0.223478, "volume": null}, {"date": "1994-03-24", "close": 0.223478, "volume": null}, {"date": "1994-03-25", "close": 0.223478, "volume": null}, {"date": "1994-03-28", "close": 0.223478, "volume": null}, {"date": "1994-03-29", "close": 0.223478, "volume": null}, {"date": "1994-03-30", "close": 0.21900844, "volume": 26848.0}, {"date": "1994-03-31", "close": 0.21900844, "volume": 31323.0}, {"date": "1994-04-01", "close": 0.21900844, "volume": null}, {"date": "1994-04-04", "close": 0.21900844, "volume": null}, {"date": "1994-04-05", "close": 0.21900844, "volume": null}, {"date": "1994-04-06", "close": 0.223478, "volume": 134241.0}, {"date": "1994-04-07", "close": 0.223478, "volume": 89494.0}, {"date": "1994-04-08", "close": 0.223478, "volume": null}, {"date": "1994-04-11", "close": 0.223478, "volume": null}, {"date": "1994-04-12", "close": 0.223478, "volume": 89494.0}, {"date": "1994-04-13", "close": 0.223478, "volume": null}, {"date": "1994-04-14", "close": 0.223478, "volume": null}, {"date": "1994-04-15", "close": 0.223478, "volume": null}, {"date": "1994-04-18", "close": 0.223478, "volume": null}, {"date": "1994-04-19", "close": 0.223478, "volume": null}, {"date": "1994-04-20", "close": 0.223478, "volume": null}, {"date": "1994-04-21", "close": 0.223478, "volume": null}, {"date": "1994-04-22", "close": 0.223478, "volume": null}, {"date": "1994-04-25", "close": 0.223478, "volume": null}, {"date": "1994-04-26", "close": 0.223478, "volume": null}, {"date": "1994-04-27", "close": 0.21677366, "volume": 71595.0}, {"date": "1994-04-28", "close": 0.21677366, "volume": null}, {"date": "1994-04-29", "close": 0.21677366, "volume": null}, {"date": "1994-05-02", "close": 0.21677366, "volume": null}, {"date": "1994-05-03", "close": 0.21677366, "volume": null}, {"date": "1994-05-04", "close": 0.21677366, "volume": null}, {"date": "1994-05-05", "close": 0.21677366, "volume": null}, {"date": "1994-05-06", "close": 0.21677366, "volume": null}, {"date": "1994-05-09", "close": 0.2011302, "volume": 4475.0}, {"date": "1994-05-10", "close": 0.2011302, "volume": null}, {"date": "1994-05-11", "close": 0.2123041, "volume": 29981.0}, {"date": "1994-05-12", "close": 0.223478, "volume": 120817.0}, {"date": "1994-05-13", "close": 0.223478, "volume": null}, {"date": "1994-05-16", "close": 0.23018234, "volume": 13424.0}, {"date": "1994-05-17", "close": 0.23018234, "volume": null}, {"date": "1994-05-18", "close": 0.23018234, "volume": null}, {"date": "1994-05-19", "close": 0.23018234, "volume": null}, {"date": "1994-05-20", "close": 0.23018234, "volume": null}, {"date": "1994-05-23", "close": 0.23018234, "volume": null}, {"date": "1994-05-24", "close": 0.223478, "volume": 33560.0}, {"date": "1994-05-25", "close": 0.223478, "volume": null}, {"date": "1994-05-26", "close": 0.223478, "volume": 73833.0}, {"date": "1994-05-27", "close": 0.21453888, "volume": 55934.0}, {"date": "1994-05-30", "close": 0.21453888, "volume": null}, {"date": "1994-05-31", "close": 0.21453888, "volume": null}, {"date": "1994-06-01", "close": 0.21453888, "volume": 8949.0}, {"date": "1994-06-02", "close": 0.21453888, "volume": null}, {"date": "1994-06-03", "close": 0.21453888, "volume": null}, {"date": "1994-06-06", "close": 0.21453888, "volume": 13424.0}, {"date": "1994-06-07", "close": 0.21453888, "volume": null}, {"date": "1994-06-08", "close": 0.223478, "volume": 44747.0}, {"date": "1994-06-09", "close": 0.223478, "volume": null}, {"date": "1994-06-10", "close": 0.223478, "volume": null}, {"date": "1994-06-13", "close": 0.223478, "volume": null}, {"date": "1994-06-14", "close": 0.21453888, "volume": 8949.0}, {"date": "1994-06-15", "close": 0.21453888, "volume": null}, {"date": "1994-06-16", "close": 0.21453888, "volume": null}, {"date": "1994-06-17", "close": 0.21453888, "volume": null}, {"date": "1994-06-20", "close": 0.21453888, "volume": null}, {"date": "1994-06-21", "close": 0.21453888, "volume": null}, {"date": "1994-06-22", "close": 0.21453888, "volume": null}, {"date": "1994-06-23", "close": 0.21453888, "volume": null}, {"date": "1994-06-24", "close": 0.21453888, "volume": null}, {"date": "1994-06-27", "close": 0.21453888, "volume": null}, {"date": "1994-06-28", "close": 0.21453888, "volume": null}, {"date": "1994-06-29", "close": 0.21453888, "volume": null}, {"date": "1994-06-30", "close": 0.21453888, "volume": null}, {"date": "1994-07-01", "close": 0.21453888, "volume": null}, {"date": "1994-07-04", "close": 0.21453888, "volume": 257296.0}, {"date": "1994-07-05", "close": 0.21453888, "volume": null}, {"date": "1994-07-06", "close": 0.21453888, "volume": null}, {"date": "1994-07-07", "close": 0.21453888, "volume": null}, {"date": "1994-07-08", "close": 0.21453888, "volume": null}, {"date": "1994-07-11", "close": 0.21453888, "volume": null}, {"date": "1994-07-12", "close": 0.21453888, "volume": null}, {"date": "1994-07-13", "close": 0.21453888, "volume": null}, {"date": "1994-07-14", "close": 0.21453888, "volume": 13424.0}, {"date": "1994-07-15", "close": 0.21453888, "volume": null}, {"date": "1994-07-18", "close": 0.21453888, "volume": 8949.0}, {"date": "1994-07-19", "close": 0.21453888, "volume": null}, {"date": "1994-07-20", "close": 0.21453888, "volume": null}, {"date": "1994-07-21", "close": 0.21453888, "volume": null}, {"date": "1994-07-22", "close": 0.21453888, "volume": null}, {"date": "1994-07-25", "close": 0.21453888, "volume": null}, {"date": "1994-07-26", "close": 0.223478, "volume": 134241.0}, {"date": "1994-07-27", "close": 0.23018234, "volume": 40272.0}, {"date": "1994-07-28", "close": 0.23018234, "volume": null}, {"date": "1994-07-29", "close": 0.23018234, "volume": null}, {"date": "1994-08-01", "close": 0.23018234, "volume": null}, {"date": "1994-08-02", "close": 0.23018234, "volume": null}, {"date": "1994-08-03", "close": 0.22571278, "volume": 8949.0}, {"date": "1994-08-04", "close": 0.22571278, "volume": null}, {"date": "1994-08-05", "close": 0.23018234, "volume": 160642.0}, {"date": "1994-08-08", "close": 0.21900844, "volume": 22374.0}, {"date": "1994-08-09", "close": 0.21900844, "volume": null}, {"date": "1994-08-10", "close": 0.21900844, "volume": 4475.0}, {"date": "1994-08-11", "close": 0.21900844, "volume": null}, {"date": "1994-08-12", "close": 0.223478, "volume": 89494.0}, {"date": "1994-08-15", "close": 0.223478, "volume": null}, {"date": "1994-08-16", "close": 0.223478, "volume": null}, {"date": "1994-08-17", "close": 0.223478, "volume": null}, {"date": "1994-08-18", "close": 0.223478, "volume": null}, {"date": "1994-08-19", "close": 0.223478, "volume": null}, {"date": "1994-08-22", "close": 0.21900844, "volume": 8949.0}, {"date": "1994-08-23", "close": 0.21900844, "volume": null}, {"date": "1994-08-24", "close": 0.21900844, "volume": null}, {"date": "1994-08-25", "close": 0.21900844, "volume": null}, {"date": "1994-08-26", "close": 0.21900844, "volume": null}, {"date": "1994-08-29", "close": 0.21900844, "volume": null}, {"date": "1994-08-30", "close": 0.21900844, "volume": null}, {"date": "1994-08-31", "close": 0.21900844, "volume": null}, {"date": "1994-09-01", "close": 0.21900844, "volume": null}, {"date": "1994-09-02", "close": 0.21900844, "volume": null}, {"date": "1994-09-05", "close": 0.21900844, "volume": null}, {"date": "1994-09-06", "close": 0.21900844, "volume": null}, {"date": "1994-09-07", "close": 0.22124322, "volume": 4475.0}, {"date": "1994-09-08", "close": 0.22124322, "volume": null}, {"date": "1994-09-09", "close": 0.22124322, "volume": null}, {"date": "1994-09-12", "close": 0.223478, "volume": 4475.0}, {"date": "1994-09-13", "close": 0.223478, "volume": null}, {"date": "1994-09-14", "close": 0.223478, "volume": null}, {"date": "1994-09-15", "close": 0.223478, "volume": null}, {"date": "1994-09-16", "close": 0.223478, "volume": null}, {"date": "1994-09-19", "close": 0.223478, "volume": null}, {"date": "1994-09-20", "close": 0.223478, "volume": null}, {"date": "1994-09-21", "close": 0.21900844, "volume": 163327.0}, {"date": "1994-09-22", "close": 0.21900844, "volume": null}, {"date": "1994-09-23", "close": 0.21900844, "volume": 22374.0}, {"date": "1994-09-26", "close": 0.21900844, "volume": 156615.0}, {"date": "1994-09-27", "close": 0.21900844, "volume": null}, {"date": "1994-09-28", "close": 0.21900844, "volume": null}, {"date": "1994-09-29", "close": 0.21900844, "volume": 17899.0}, {"date": "1994-09-30", "close": 0.21900844, "volume": 55934.0}, {"date": "1994-10-03", "close": 0.21900844, "volume": null}, {"date": "1994-10-04", "close": 0.21900844, "volume": null}, {"date": "1994-10-05", "close": 0.21900844, "volume": null}, {"date": "1994-10-06", "close": 0.21900844, "volume": null}, {"date": "1994-10-07", "close": 0.21900844, "volume": null}, {"date": "1994-10-10", "close": 0.21900844, "volume": null}, {"date": "1994-10-11", "close": 0.21006932, "volume": 21031.0}, {"date": "1994-10-12", "close": 0.21006932, "volume": null}, {"date": "1994-10-13", "close": 0.21006932, "volume": null}, {"date": "1994-10-14", "close": 0.2123041, "volume": 17899.0}, {"date": "1994-10-17", "close": 0.2123041, "volume": null}, {"date": "1994-10-18", "close": 0.2123041, "volume": null}, {"date": "1994-10-19", "close": 0.2123041, "volume": null}, {"date": "1994-10-20", "close": 0.2123041, "volume": null}, {"date": "1994-10-21", "close": 0.2123041, "volume": null}, {"date": "1994-10-24", "close": 0.2123041, "volume": null}, {"date": "1994-10-25", "close": 0.2123041, "volume": null}, {"date": "1994-10-26", "close": 0.2123041, "volume": null}, {"date": "1994-10-27", "close": 0.2123041, "volume": 42510.0}, {"date": "1994-10-28", "close": 0.2123041, "volume": null}, {"date": "1994-10-31", "close": 0.2123041, "volume": null}, {"date": "1994-11-01", "close": 0.2123041, "volume": null}, {"date": "1994-11-02", "close": 0.2123041, "volume": null}, {"date": "1994-11-03", "close": 0.19889542, "volume": 20136.0}, {"date": "1994-11-04", "close": 0.19889542, "volume": null}, {"date": "1994-11-07", "close": 0.19889542, "volume": null}, {"date": "1994-11-08", "close": 0.19889542, "volume": null}, {"date": "1994-11-09", "close": 0.19889542, "volume": null}, {"date": "1994-11-10", "close": 0.19889542, "volume": null}, {"date": "1994-11-11", "close": 0.19889542, "volume": null}, {"date": "1994-11-14", "close": 0.19889542, "volume": null}, {"date": "1994-11-15", "close": 0.19889542, "volume": null}, {"date": "1994-11-16", "close": 0.19889542, "volume": null}, {"date": "1994-11-17", "close": 0.19889542, "volume": 4475.0}, {"date": "1994-11-18", "close": 0.19889542, "volume": 5370.0}, {"date": "1994-11-21", "close": 0.19889542, "volume": null}, {"date": "1994-11-22", "close": 0.19889542, "volume": 7607.0}, {"date": "1994-11-23", "close": 0.19889542, "volume": null}, {"date": "1994-11-24", "close": 0.19889542, "volume": null}, {"date": "1994-11-25", "close": 0.19889542, "volume": null}, {"date": "1994-11-28", "close": 0.19889542, "volume": null}, {"date": "1994-11-29", "close": 0.19889542, "volume": null}, {"date": "1994-11-30", "close": 0.19889542, "volume": null}, {"date": "1994-12-01", "close": 0.19889542, "volume": null}, {"date": "1994-12-02", "close": 0.19889542, "volume": null}, {"date": "1994-12-05", "close": 0.19889542, "volume": null}, {"date": "1994-12-06", "close": 0.19889542, "volume": null}, {"date": "1994-12-07", "close": 0.19889542, "volume": null}, {"date": "1994-12-08", "close": 0.19889542, "volume": null}, {"date": "1994-12-09", "close": 0.19889542, "volume": null}, {"date": "1994-12-12", "close": 0.19889542, "volume": null}, {"date": "1994-12-13", "close": 0.19889542, "volume": null}, {"date": "1994-12-14", "close": 0.19889542, "volume": 13424.0}, {"date": "1994-12-15", "close": 0.19889542, "volume": null}, {"date": "1994-12-16", "close": 0.19889542, "volume": null}, {"date": "1994-12-19", "close": 0.19889542, "volume": null}, {"date": "1994-12-20", "close": 0.19889542, "volume": null}, {"date": "1994-12-21", "close": 0.19889542, "volume": null}, {"date": "1994-12-22", "close": 0.1899563, "volume": 5370.0}, {"date": "1994-12-23", "close": 0.1899563, "volume": null}, {"date": "1994-12-26", "close": 0.1899563, "volume": null}, {"date": "1994-12-27", "close": 0.1899563, "volume": null}, {"date": "1994-12-28", "close": 0.1899563, "volume": null}, {"date": "1994-12-29", "close": 0.1899563, "volume": null}, {"date": "1994-12-30", "close": 0.1899563, "volume": null}, {"date": "1995-01-02", "close": 0.1899563, "volume": null}, {"date": "1995-01-03", "close": 0.1899563, "volume": null}, {"date": "1995-01-04", "close": 0.1899563, "volume": null}, {"date": "1995-01-05", "close": 0.1899563, "volume": null}, {"date": "1995-01-06", "close": 0.1899563, "volume": null}, {"date": "1995-01-09", "close": 0.1899563, "volume": null}, {"date": "1995-01-10", "close": 0.1899563, "volume": null}, {"date": "1995-01-11", "close": 0.1899563, "volume": null}, {"date": "1995-01-12", "close": 0.1899563, "volume": null}, {"date": "1995-01-13", "close": 0.1899563, "volume": null}, {"date": "1995-01-16", "close": 0.1899563, "volume": null}, {"date": "1995-01-17", "close": 0.1899563, "volume": null}, {"date": "1995-01-18", "close": 0.1899563, "volume": null}, {"date": "1995-01-19", "close": 0.1899563, "volume": null}, {"date": "1995-01-20", "close": 0.1899563, "volume": null}, {"date": "1995-01-23", "close": 0.1899563, "volume": null}, {"date": "1995-01-24", "close": 0.1899563, "volume": null}, {"date": "1995-01-25", "close": 0.1899563, "volume": null}, {"date": "1995-01-26", "close": 0.1899563, "volume": null}, {"date": "1995-01-27", "close": 0.1899563, "volume": null}, {"date": "1995-01-30", "close": 0.1899563, "volume": null}, {"date": "1995-01-31", "close": 0.1899563, "volume": null}, {"date": "1995-02-01", "close": 0.1899563, "volume": null}, {"date": "1995-02-02", "close": 0.1899563, "volume": null}, {"date": "1995-02-03", "close": 0.1899563, "volume": null}, {"date": "1995-02-06", "close": 0.1899563, "volume": null}, {"date": "1995-02-07", "close": 0.1899563, "volume": null}, {"date": "1995-02-08", "close": 0.1899563, "volume": null}, {"date": "1995-02-09", "close": 0.1899563, "volume": null}, {"date": "1995-02-10", "close": 0.1899563, "volume": null}, {"date": "1995-02-13", "close": 0.19219108, "volume": 26848.0}, {"date": "1995-02-14", "close": 0.1899563, "volume": 8949.0}, {"date": "1995-02-15", "close": 0.1899563, "volume": null}, {"date": "1995-02-16", "close": 0.1899563, "volume": null}, {"date": "1995-02-17", "close": 0.1899563, "volume": 492218.0}, {"date": "1995-02-20", "close": 0.1899563, "volume": null}, {"date": "1995-02-21", "close": 0.1899563, "volume": null}, {"date": "1995-02-22", "close": 0.1899563, "volume": null}, {"date": "1995-02-23", "close": 0.1899563, "volume": null}, {"date": "1995-02-24", "close": 0.1899563, "volume": null}, {"date": "1995-02-27", "close": 0.1899563, "volume": null}, {"date": "1995-02-28", "close": 0.1899563, "volume": 492218.0}, {"date": "1995-03-01", "close": 0.1899563, "volume": null}, {"date": "1995-03-02", "close": 0.1899563, "volume": null}, {"date": "1995-03-03", "close": 0.1899563, "volume": null}, {"date": "1995-03-06", "close": 0.1899563, "volume": null}, {"date": "1995-03-07", "close": 0.1899563, "volume": null}, {"date": "1995-03-08", "close": 0.1899563, "volume": null}, {"date": "1995-03-09", "close": 0.1899563, "volume": 89494.0}, {"date": "1995-03-10", "close": 0.1899563, "volume": null}, {"date": "1995-03-13", "close": 0.1899563, "volume": null}, {"date": "1995-03-14", "close": 0.1899563, "volume": null}, {"date": "1995-03-15", "close": 0.1899563, "volume": null}, {"date": "1995-03-16", "close": 0.1899563, "volume": null}, {"date": "1995-03-17", "close": 0.1899563, "volume": null}, {"date": "1995-03-20", "close": 0.1899563, "volume": null}, {"date": "1995-03-21", "close": 0.1899563, "volume": null}, {"date": "1995-03-22", "close": 0.1899563, "volume": null}, {"date": "1995-03-23", "close": 0.1899563, "volume": null}, {"date": "1995-03-24", "close": 0.1899563, "volume": null}, {"date": "1995-03-27", "close": 0.1899563, "volume": null}, {"date": "1995-03-28", "close": 0.1899563, "volume": null}, {"date": "1995-03-29", "close": 0.1899563, "volume": null}, {"date": "1995-03-30", "close": 0.1899563, "volume": null}, {"date": "1995-03-31", "close": 0.1899563, "volume": null}, {"date": "1995-04-03", "close": 0.1899563, "volume": null}, {"date": "1995-04-04", "close": 0.1899563, "volume": null}, {"date": "1995-04-05", "close": 0.1899563, "volume": null}, {"date": "1995-04-06", "close": 0.1899563, "volume": null}, {"date": "1995-04-07", "close": 0.1899563, "volume": null}, {"date": "1995-04-10", "close": 0.1899563, "volume": null}, {"date": "1995-04-11", "close": 0.1899563, "volume": null}, {"date": "1995-04-12", "close": 0.1899563, "volume": null}, {"date": "1995-04-13", "close": 0.1899563, "volume": null}, {"date": "1995-04-14", "close": 0.1899563, "volume": null}, {"date": "1995-04-17", "close": 0.1899563, "volume": null}, {"date": "1995-04-18", "close": 0.1899563, "volume": null}, {"date": "1995-04-19", "close": 0.1899563, "volume": null}, {"date": "1995-04-20", "close": 0.1899563, "volume": null}, {"date": "1995-04-21", "close": 0.1899563, "volume": null}, {"date": "1995-04-24", "close": 0.1899563, "volume": null}, {"date": "1995-04-25", "close": 0.1899563, "volume": null}, {"date": "1995-04-26", "close": 0.1899563, "volume": null}, {"date": "1995-04-27", "close": 0.1899563, "volume": null}, {"date": "1995-04-28", "close": 0.1899563, "volume": null}, {"date": "1995-05-01", "close": 0.1899563, "volume": null}, {"date": "1995-05-02", "close": 0.1899563, "volume": null}, {"date": "1995-05-03", "close": 0.1899563, "volume": null}, {"date": "1995-05-04", "close": 0.1899563, "volume": null}, {"date": "1995-05-05", "close": 0.1899563, "volume": null}, {"date": "1995-05-08", "close": 0.1899563, "volume": null}, {"date": "1995-05-09", "close": 0.1899563, "volume": null}, {"date": "1995-05-10", "close": 0.1787824, "volume": 31323.0}, {"date": "1995-05-11", "close": 0.1787824, "volume": null}, {"date": "1995-05-12", "close": 0.1787824, "volume": null}, {"date": "1995-05-15", "close": 0.1787824, "volume": null}, {"date": "1995-05-16", "close": 0.1787824, "volume": null}, {"date": "1995-05-17", "close": 0.1787824, "volume": null}, {"date": "1995-05-18", "close": 0.1787824, "volume": null}, {"date": "1995-05-19", "close": 0.1787824, "volume": null}, {"date": "1995-05-22", "close": 0.1787824, "volume": null}, {"date": "1995-05-23", "close": 0.1787824, "volume": null}, {"date": "1995-05-24", "close": 0.1787824, "volume": null}, {"date": "1995-05-25", "close": 0.1787824, "volume": null}, {"date": "1995-05-26", "close": 0.1676085, "volume": 13424.0}, {"date": "1995-05-29", "close": 0.1676085, "volume": null}, {"date": "1995-05-30", "close": 0.1676085, "volume": null}, {"date": "1995-05-31", "close": 0.17431284, "volume": 447471.0}, {"date": "1995-06-01", "close": 0.17431284, "volume": null}, {"date": "1995-06-02", "close": 0.17431284, "volume": null}, {"date": "1995-06-05", "close": 0.1676085, "volume": 4475.0}, {"date": "1995-06-06", "close": 0.1676085, "volume": null}, {"date": "1995-06-07", "close": 0.1676085, "volume": null}, {"date": "1995-06-08", "close": 0.1676085, "volume": null}, {"date": "1995-06-09", "close": 0.1676085, "volume": null}, {"date": "1995-06-12", "close": 0.1676085, "volume": null}, {"date": "1995-06-13", "close": 0.1676085, "volume": 22374.0}, {"date": "1995-06-14", "close": 0.16984328, "volume": 7607.0}, {"date": "1995-06-15", "close": 0.16984328, "volume": null}, {"date": "1995-06-16", "close": 0.16984328, "volume": null}, {"date": "1995-06-19", "close": 0.16984328, "volume": null}, {"date": "1995-06-20", "close": 0.16984328, "volume": 4475.0}, {"date": "1995-06-21", "close": 0.16984328, "volume": null}, {"date": "1995-06-22", "close": 0.16984328, "volume": null}, {"date": "1995-06-23", "close": 0.16984328, "volume": null}, {"date": "1995-06-26", "close": 0.16984328, "volume": 8949.0}, {"date": "1995-06-27", "close": 0.16984328, "volume": null}, {"date": "1995-06-28", "close": 0.1676085, "volume": 35350.0}, {"date": "1995-06-29", "close": 0.1676085, "volume": null}, {"date": "1995-06-30", "close": 0.1676085, "volume": null}, {"date": "1995-07-03", "close": 0.1676085, "volume": null}, {"date": "1995-07-04", "close": 0.1676085, "volume": null}, {"date": "1995-07-05", "close": 0.1676085, "volume": null}, {"date": "1995-07-06", "close": 0.1676085, "volume": null}, {"date": "1995-07-07", "close": 0.1676085, "volume": null}, {"date": "1995-07-10", "close": 0.1676085, "volume": 89494.0}, {"date": "1995-07-11", "close": 0.1676085, "volume": null}, {"date": "1995-07-12", "close": 0.1676085, "volume": null}, {"date": "1995-07-13", "close": 0.1676085, "volume": null}, {"date": "1995-07-14", "close": 0.1676085, "volume": null}, {"date": "1995-07-17", "close": 0.1676085, "volume": null}, {"date": "1995-07-18", "close": 0.1676085, "volume": null}, {"date": "1995-07-19", "close": 0.1676085, "volume": null}, {"date": "1995-07-20", "close": 0.1676085, "volume": null}, {"date": "1995-07-21", "close": 0.1676085, "volume": null}, {"date": "1995-07-24", "close": 0.1676085, "volume": null}, {"date": "1995-07-25", "close": 0.1676085, "volume": null}, {"date": "1995-07-26", "close": 0.1676085, "volume": null}, {"date": "1995-07-27", "close": 0.1676085, "volume": null}, {"date": "1995-07-28", "close": 0.1676085, "volume": null}, {"date": "1995-07-31", "close": 0.1676085, "volume": null}, {"date": "1995-08-01", "close": 0.1676085, "volume": null}, {"date": "1995-08-02", "close": 0.1676085, "volume": null}, {"date": "1995-08-03", "close": 0.1676085, "volume": null}, {"date": "1995-08-04", "close": 0.1676085, "volume": null}, {"date": "1995-08-07", "close": 0.1676085, "volume": null}, {"date": "1995-08-08", "close": 0.1676085, "volume": null}, {"date": "1995-08-09", "close": 0.1676085, "volume": null}, {"date": "1995-08-10", "close": 0.1676085, "volume": null}, {"date": "1995-08-11", "close": 0.1676085, "volume": null}, {"date": "1995-08-14", "close": 0.1676085, "volume": null}, {"date": "1995-08-15", "close": 0.1676085, "volume": null}, {"date": "1995-08-16", "close": 0.1676085, "volume": null}, {"date": "1995-08-17", "close": 0.1676085, "volume": null}, {"date": "1995-08-18", "close": 0.1676085, "volume": null}, {"date": "1995-08-21", "close": 0.1676085, "volume": null}, {"date": "1995-08-22", "close": 0.1676085, "volume": null}, {"date": "1995-08-23", "close": 0.1676085, "volume": null}, {"date": "1995-08-24", "close": 0.1676085, "volume": null}, {"date": "1995-08-25", "close": 0.11620856, "volume": 156615.0}, {"date": "1995-08-28", "close": 0.11620856, "volume": null}, {"date": "1995-08-29", "close": 0.11620856, "volume": 13424.0}, {"date": "1995-08-30", "close": 0.11620856, "volume": 17899.0}, {"date": "1995-08-31", "close": 0.11620856, "volume": null}, {"date": "1995-09-01", "close": 0.11620856, "volume": null}, {"date": "1995-09-04", "close": 0.11620856, "volume": null}, {"date": "1995-09-05", "close": 0.11620856, "volume": 8949.0}, {"date": "1995-09-06", "close": 0.11620856, "volume": null}, {"date": "1995-09-07", "close": 0.11620856, "volume": null}, {"date": "1995-09-08", "close": 0.11620856, "volume": null}, {"date": "1995-09-11", "close": 0.11620856, "volume": null}, {"date": "1995-09-12", "close": 0.11620856, "volume": null}, {"date": "1995-09-13", "close": 0.11620856, "volume": null}, {"date": "1995-09-14", "close": 0.11620856, "volume": null}, {"date": "1995-09-15", "close": 0.11620856, "volume": null}, {"date": "1995-09-18", "close": 0.12514768, "volume": 4475.0}, {"date": "1995-09-19", "close": 0.12514768, "volume": null}, {"date": "1995-09-20", "close": 0.12514768, "volume": null}, {"date": "1995-09-21", "close": 0.11620856, "volume": 8949.0}, {"date": "1995-09-22", "close": 0.11620856, "volume": null}, {"date": "1995-09-25", "close": 0.11620856, "volume": null}, {"date": "1995-09-26", "close": 0.11620856, "volume": null}, {"date": "1995-09-27", "close": 0.11620856, "volume": null}, {"date": "1995-09-28", "close": 0.11620856, "volume": null}, {"date": "1995-09-29", "close": 0.11620856, "volume": null}, {"date": "1995-10-02", "close": 0.11620856, "volume": null}, {"date": "1995-10-03", "close": 0.11620856, "volume": null}, {"date": "1995-10-04", "close": 0.11620856, "volume": null}, {"date": "1995-10-05", "close": 0.11620856, "volume": null}, {"date": "1995-10-06", "close": 0.11620856, "volume": null}, {"date": "1995-10-09", "close": 0.11620856, "volume": null}, {"date": "1995-10-10", "close": 0.11620856, "volume": null}, {"date": "1995-10-11", "close": 0.11620856, "volume": null}, {"date": "1995-10-12", "close": 0.12514768, "volume": 447.0}, {"date": "1995-10-13", "close": 0.12514768, "volume": null}, {"date": "1995-10-16", "close": 0.12514768, "volume": null}, {"date": "1995-10-17", "close": 0.12514768, "volume": null}, {"date": "1995-10-18", "close": 0.12514768, "volume": null}, {"date": "1995-10-19", "close": 0.12514768, "volume": null}, {"date": "1995-10-20", "close": 0.12514768, "volume": null}, {"date": "1995-10-23", "close": 0.12514768, "volume": null}, {"date": "1995-10-24", "close": 0.12514768, "volume": null}, {"date": "1995-10-25", "close": 0.12514768, "volume": null}, {"date": "1995-10-26", "close": 0.12514768, "volume": null}, {"date": "1995-10-27", "close": 0.12738246, "volume": 13424.0}, {"date": "1995-10-30", "close": 0.12738246, "volume": null}, {"date": "1995-10-31", "close": 0.12738246, "volume": null}, {"date": "1995-11-01", "close": 0.12738246, "volume": null}, {"date": "1995-11-02", "close": 0.12738246, "volume": null}, {"date": "1995-11-03", "close": 0.12738246, "volume": null}, {"date": "1995-11-06", "close": 0.12738246, "volume": null}, {"date": "1995-11-07", "close": 0.12738246, "volume": null}, {"date": "1995-11-08", "close": 0.12738246, "volume": null}, {"date": "1995-11-09", "close": 0.12738246, "volume": null}, {"date": "1995-11-10", "close": 0.12738246, "volume": null}, {"date": "1995-11-13", "close": 0.12738246, "volume": null}, {"date": "1995-11-14", "close": 0.12738246, "volume": null}, {"date": "1995-11-15", "close": 0.12738246, "volume": null}, {"date": "1995-11-16", "close": 0.12738246, "volume": 172276.0}, {"date": "1995-11-17", "close": 0.12738246, "volume": null}, {"date": "1995-11-20", "close": 0.12738246, "volume": null}, {"date": "1995-11-21", "close": 0.111739, "volume": 44747.0}, {"date": "1995-11-22", "close": 0.111739, "volume": null}, {"date": "1995-11-23", "close": 0.111739, "volume": null}, {"date": "1995-11-24", "close": 0.111739, "volume": null}, {"date": "1995-11-27", "close": 0.111739, "volume": null}, {"date": "1995-11-28", "close": 0.111739, "volume": null}, {"date": "1995-11-29", "close": 0.111739, "volume": null}, {"date": "1995-11-30", "close": 0.111739, "volume": null}, {"date": "1995-12-01", "close": 0.111739, "volume": null}, {"date": "1995-12-04", "close": 0.111739, "volume": null}, {"date": "1995-12-05", "close": 0.111739, "volume": null}, {"date": "1995-12-06", "close": 0.111739, "volume": null}, {"date": "1995-12-07", "close": 0.111739, "volume": null}, {"date": "1995-12-08", "close": 0.111739, "volume": null}, {"date": "1995-12-11", "close": 0.111739, "volume": null}, {"date": "1995-12-12", "close": 0.111739, "volume": null}, {"date": "1995-12-13", "close": 0.111739, "volume": null}, {"date": "1995-12-14", "close": 0.111739, "volume": null}, {"date": "1995-12-15", "close": 0.111739, "volume": null}, {"date": "1995-12-18", "close": 0.111739, "volume": null}, {"date": "1995-12-19", "close": 0.111739, "volume": null}, {"date": "1995-12-20", "close": 0.111739, "volume": null}, {"date": "1995-12-21", "close": 0.111739, "volume": null}, {"date": "1995-12-22", "close": 0.111739, "volume": null}, {"date": "1995-12-25", "close": 0.111739, "volume": null}, {"date": "1995-12-26", "close": 0.111739, "volume": null}, {"date": "1995-12-27", "close": 0.111739, "volume": null}, {"date": "1995-12-28", "close": 0.111739, "volume": 110973.0}, {"date": "1995-12-29", "close": 0.14079114, "volume": 8949.0}, {"date": "1996-01-01", "close": 0.14079114, "volume": null}, {"date": "1996-01-02", "close": 0.14079114, "volume": null}, {"date": "1996-01-03", "close": 0.14079114, "volume": null}, {"date": "1996-01-04", "close": 0.13632158, "volume": 22374.0}, {"date": "1996-01-05", "close": 0.12961724, "volume": 246109.0}, {"date": "1996-01-08", "close": 0.12961724, "volume": null}, {"date": "1996-01-09", "close": 0.12961724, "volume": 8949.0}, {"date": "1996-01-10", "close": 0.12961724, "volume": null}, {"date": "1996-01-11", "close": 0.12961724, "volume": null}, {"date": "1996-01-12", "close": 0.12961724, "volume": null}, {"date": "1996-01-15", "close": 0.12067812, "volume": 20584.0}, {"date": "1996-01-16", "close": 0.12067812, "volume": null}, {"date": "1996-01-17", "close": 0.12067812, "volume": null}, {"date": "1996-01-18", "close": 0.111739, "volume": 4475.0}, {"date": "1996-01-19", "close": 0.111739, "volume": null}, {"date": "1996-01-22", "close": 0.111739, "volume": null}, {"date": "1996-01-23", "close": 0.111739, "volume": null}, {"date": "1996-01-24", "close": 0.111739, "volume": null}, {"date": "1996-01-25", "close": 0.14302592, "volume": 20136.0}, {"date": "1996-01-26", "close": 0.14302592, "volume": null}, {"date": "1996-01-29", "close": 0.14302592, "volume": null}, {"date": "1996-01-30", "close": 0.14302592, "volume": null}, {"date": "1996-01-31", "close": 0.14302592, "volume": null}, {"date": "1996-02-01", "close": 0.14302592, "volume": null}, {"date": "1996-02-02", "close": 0.111739, "volume": 62646.0}, {"date": "1996-02-05", "close": 0.111739, "volume": null}, {"date": "1996-02-06", "close": 0.111739, "volume": 4475.0}, {"date": "1996-02-07", "close": 0.111739, "volume": null}, {"date": "1996-02-08", "close": 0.111739, "volume": null}, {"date": "1996-02-09", "close": 0.111739, "volume": null}, {"date": "1996-02-12", "close": 0.111739, "volume": null}, {"date": "1996-02-13", "close": 0.111739, "volume": null}, {"date": "1996-02-14", "close": 0.111739, "volume": null}, {"date": "1996-02-15", "close": 0.111739, "volume": 8949.0}, {"date": "1996-02-16", "close": 0.111739, "volume": null}, {"date": "1996-02-19", "close": 0.111739, "volume": null}, {"date": "1996-02-20", "close": 0.111739, "volume": null}, {"date": "1996-02-21", "close": 0.111739, "volume": null}, {"date": "1996-02-22", "close": 0.111739, "volume": null}, {"date": "1996-02-23", "close": 0.111739, "volume": null}, {"date": "1996-02-26", "close": 0.111739, "volume": null}, {"date": "1996-02-27", "close": 0.111739, "volume": null}, {"date": "1996-02-28", "close": 0.111739, "volume": null}, {"date": "1996-02-29", "close": 0.111739, "volume": null}, {"date": "1996-03-01", "close": 0.12514768, "volume": 4475.0}, {"date": "1996-03-04", "close": 0.1340868, "volume": 174514.0}, {"date": "1996-03-05", "close": 0.1340868, "volume": 4475.0}, {"date": "1996-03-06", "close": 0.1340868, "volume": null}, {"date": "1996-03-07", "close": 0.1340868, "volume": null}, {"date": "1996-03-08", "close": 0.1340868, "volume": 279670.0}, {"date": "1996-03-11", "close": 0.1340868, "volume": null}, {"date": "1996-03-12", "close": 0.1340868, "volume": 9844.0}, {"date": "1996-03-13", "close": 0.1340868, "volume": 253716.0}, {"date": "1996-03-14", "close": 0.1340868, "volume": null}, {"date": "1996-03-15", "close": 0.1340868, "volume": null}, {"date": "1996-03-18", "close": 0.1340868, "volume": null}, {"date": "1996-03-19", "close": 0.12514768, "volume": 118580.0}, {"date": "1996-03-20", "close": 0.12514768, "volume": null}, {"date": "1996-03-21", "close": 0.12514768, "volume": null}, {"date": "1996-03-22", "close": 0.12514768, "volume": null}, {"date": "1996-03-25", "close": 0.12514768, "volume": null}, {"date": "1996-03-26", "close": 0.12514768, "volume": 331129.0}, {"date": "1996-03-27", "close": 0.12514768, "volume": null}, {"date": "1996-03-28", "close": 0.12514768, "volume": null}, {"date": "1996-03-29", "close": 0.12514768, "volume": null}, {"date": "1996-04-01", "close": 0.1229129, "volume": 22374.0}, {"date": "1996-04-02", "close": 0.1229129, "volume": 272958.0}, {"date": "1996-04-03", "close": 0.1229129, "volume": null}, {"date": "1996-04-04", "close": 0.1229129, "volume": 21479.0}, {"date": "1996-04-05", "close": 0.1229129, "volume": null}, {"date": "1996-04-08", "close": 0.1229129, "volume": null}, {"date": "1996-04-09", "close": 0.1229129, "volume": 2237.0}, {"date": "1996-04-10", "close": 0.1229129, "volume": null}, {"date": "1996-04-11", "close": 0.1229129, "volume": null}, {"date": "1996-04-12", "close": 0.1229129, "volume": null}, {"date": "1996-04-15", "close": 0.1229129, "volume": null}, {"date": "1996-04-16", "close": 0.1229129, "volume": 22374.0}, {"date": "1996-04-17", "close": 0.1229129, "volume": null}, {"date": "1996-04-18", "close": 0.1229129, "volume": null}, {"date": "1996-04-19", "close": 0.1229129, "volume": null}, {"date": "1996-04-22", "close": 0.1229129, "volume": null}, {"date": "1996-04-23", "close": 0.1229129, "volume": 272958.0}, {"date": "1996-04-24", "close": 0.1229129, "volume": 137374.0}, {"date": "1996-04-25", "close": 0.1229129, "volume": null}, {"date": "1996-04-26", "close": 0.1229129, "volume": null}, {"date": "1996-04-29", "close": 0.11620856, "volume": 223736.0}, {"date": "1996-04-30", "close": 0.11620856, "volume": null}, {"date": "1996-05-01", "close": 0.11620856, "volume": null}, {"date": "1996-05-02", "close": 0.11620856, "volume": null}, {"date": "1996-05-03", "close": 0.111739, "volume": 26848.0}, {"date": "1996-05-06", "close": 0.111739, "volume": null}, {"date": "1996-05-07", "close": 0.111739, "volume": null}, {"date": "1996-05-08", "close": 0.111739, "volume": null}, {"date": "1996-05-09", "close": 0.111739, "volume": 5370.0}, {"date": "1996-05-10", "close": 0.111739, "volume": null}, {"date": "1996-05-13", "close": 0.111739, "volume": 4475.0}, {"date": "1996-05-14", "close": 0.111739, "volume": null}, {"date": "1996-05-15", "close": 0.111739, "volume": null}, {"date": "1996-05-16", "close": 0.111739, "volume": null}, {"date": "1996-05-17", "close": 0.111739, "volume": 23269.0}, {"date": "1996-05-20", "close": 0.09386076, "volume": 49669.0}, {"date": "1996-05-21", "close": 0.09386076, "volume": null}, {"date": "1996-05-22", "close": 0.09386076, "volume": null}, {"date": "1996-05-23", "close": 0.09386076, "volume": null}, {"date": "1996-05-24", "close": 0.09386076, "volume": null}, {"date": "1996-05-27", "close": 0.09386076, "volume": null}, {"date": "1996-05-28", "close": 0.09386076, "volume": null}, {"date": "1996-05-29", "close": 0.09609554, "volume": 44747.0}, {"date": "1996-05-30", "close": 0.09609554, "volume": null}, {"date": "1996-05-31", "close": 0.09609554, "volume": null}, {"date": "1996-06-03", "close": 0.09609554, "volume": null}, {"date": "1996-06-04", "close": 0.09609554, "volume": null}, {"date": "1996-06-05", "close": 0.09609554, "volume": null}, {"date": "1996-06-06", "close": 0.09609554, "volume": null}, {"date": "1996-06-07", "close": 0.09833032, "volume": 32218.0}, {"date": "1996-06-10", "close": 0.09833032, "volume": null}, {"date": "1996-06-11", "close": 0.09833032, "volume": null}, {"date": "1996-06-12", "close": 0.09833032, "volume": null}, {"date": "1996-06-13", "close": 0.09833032, "volume": null}, {"date": "1996-06-14", "close": 0.09833032, "volume": null}, {"date": "1996-06-17", "close": 0.10726944, "volume": 35798.0}, {"date": "1996-06-18", "close": 0.11620856, "volume": 35798.0}, {"date": "1996-06-19", "close": 0.111739, "volume": 22374.0}, {"date": "1996-06-20", "close": 0.111739, "volume": null}, {"date": "1996-06-21", "close": 0.11397378, "volume": 313230.0}, {"date": "1996-06-24", "close": 0.11397378, "volume": null}, {"date": "1996-06-25", "close": 0.11397378, "volume": null}, {"date": "1996-06-26", "close": 0.11397378, "volume": null}, {"date": "1996-06-27", "close": 0.11397378, "volume": null}, {"date": "1996-06-28", "close": 0.1340868, "volume": 89494.0}, {"date": "1996-07-01", "close": 0.1340868, "volume": null}, {"date": "1996-07-02", "close": 0.1340868, "volume": null}, {"date": "1996-07-03", "close": 0.12738246, "volume": 22374.0}, {"date": "1996-07-04", "close": 0.1229129, "volume": 8949.0}, {"date": "1996-07-05", "close": 0.1229129, "volume": null}, {"date": "1996-07-08", "close": 0.1229129, "volume": null}, {"date": "1996-07-09", "close": 0.1229129, "volume": null}, {"date": "1996-07-10", "close": 0.1229129, "volume": null}, {"date": "1996-07-11", "close": 0.1229129, "volume": null}, {"date": "1996-07-12", "close": 0.1229129, "volume": null}, {"date": "1996-07-15", "close": 0.1229129, "volume": null}, {"date": "1996-07-16", "close": 0.1229129, "volume": null}, {"date": "1996-07-17", "close": 0.1229129, "volume": null}, {"date": "1996-07-18", "close": 0.1229129, "volume": null}, {"date": "1996-07-19", "close": 0.1229129, "volume": null}, {"date": "1996-07-22", "close": 0.1229129, "volume": null}, {"date": "1996-07-23", "close": 0.1229129, "volume": null}, {"date": "1996-07-24", "close": 0.1229129, "volume": null}, {"date": "1996-07-25", "close": 0.1229129, "volume": null}, {"date": "1996-07-26", "close": 0.1229129, "volume": 244767.0}, {"date": "1996-07-29", "close": 0.1229129, "volume": null}, {"date": "1996-07-30", "close": 0.1229129, "volume": null}, {"date": "1996-07-31", "close": 0.1229129, "volume": null}, {"date": "1996-08-01", "close": 0.1229129, "volume": null}, {"date": "1996-08-02", "close": 0.1229129, "volume": null}, {"date": "1996-08-05", "close": 0.1229129, "volume": null}, {"date": "1996-08-06", "close": 0.1229129, "volume": null}, {"date": "1996-08-07", "close": 0.1229129, "volume": null}, {"date": "1996-08-08", "close": 0.1229129, "volume": null}, {"date": "1996-08-09", "close": 0.1229129, "volume": null}, {"date": "1996-08-12", "close": 0.1229129, "volume": null}, {"date": "1996-08-13", "close": 0.1229129, "volume": null}, {"date": "1996-08-14", "close": 0.1229129, "volume": null}, {"date": "1996-08-15", "close": 0.1229129, "volume": null}, {"date": "1996-08-16", "close": 0.1229129, "volume": null}, {"date": "1996-08-19", "close": 0.1229129, "volume": 22374.0}, {"date": "1996-08-20", "close": 0.1229129, "volume": null}, {"date": "1996-08-21", "close": 0.1229129, "volume": null}, {"date": "1996-08-22", "close": 0.1229129, "volume": null}, {"date": "1996-08-23", "close": 0.1229129, "volume": null}, {"date": "1996-08-26", "close": 0.1229129, "volume": null}, {"date": "1996-08-27", "close": 0.1229129, "volume": null}, {"date": "1996-08-28", "close": 0.1229129, "volume": null}, {"date": "1996-08-29", "close": 0.1229129, "volume": null}, {"date": "1996-08-30", "close": 0.1229129, "volume": null}, {"date": "1996-09-02", "close": 0.1229129, "volume": null}, {"date": "1996-09-03", "close": 0.1229129, "volume": null}, {"date": "1996-09-04", "close": 0.1229129, "volume": 8949.0}, {"date": "1996-09-05", "close": 0.1229129, "volume": null}, {"date": "1996-09-06", "close": 0.1229129, "volume": 13424.0}, {"date": "1996-09-09", "close": 0.1229129, "volume": null}, {"date": "1996-09-10", "close": 0.1229129, "volume": null}, {"date": "1996-09-11", "close": 0.1229129, "volume": null}, {"date": "1996-09-12", "close": 0.1229129, "volume": null}, {"date": "1996-09-13", "close": 0.1229129, "volume": null}, {"date": "1996-09-16", "close": 0.1229129, "volume": null}, {"date": "1996-09-17", "close": 0.1229129, "volume": null}, {"date": "1996-09-18", "close": 0.1229129, "volume": null}, {"date": "1996-09-19", "close": 0.1229129, "volume": null}, {"date": "1996-09-20", "close": 0.1229129, "volume": null}, {"date": "1996-09-23", "close": 0.1229129, "volume": null}, {"date": "1996-09-24", "close": 0.1229129, "volume": null}, {"date": "1996-09-25", "close": 0.1229129, "volume": 8949.0}, {"date": "1996-09-26", "close": 0.1229129, "volume": 58171.0}, {"date": "1996-09-27", "close": 0.1229129, "volume": null}, {"date": "1996-09-30", "close": 0.1229129, "volume": null}, {"date": "1996-10-01", "close": 0.1229129, "volume": null}, {"date": "1996-10-02", "close": 0.1229129, "volume": null}, {"date": "1996-10-03", "close": 0.1229129, "volume": null}, {"date": "1996-10-04", "close": 0.1229129, "volume": null}, {"date": "1996-10-07", "close": 0.1229129, "volume": null}, {"date": "1996-10-08", "close": 0.1229129, "volume": null}, {"date": "1996-10-09", "close": 0.1229129, "volume": null}, {"date": "1996-10-10", "close": 0.1229129, "volume": null}, {"date": "1996-10-11", "close": 0.1229129, "volume": null}, {"date": "1996-10-14", "close": 0.1229129, "volume": null}, {"date": "1996-10-15", "close": 0.1229129, "volume": null}, {"date": "1996-10-16", "close": 0.1229129, "volume": null}, {"date": "1996-10-17", "close": 0.1229129, "volume": null}, {"date": "1996-10-18", "close": 0.1229129, "volume": null}, {"date": "1996-10-21", "close": 0.1229129, "volume": null}, {"date": "1996-10-22", "close": 0.1229129, "volume": null}, {"date": "1996-10-23", "close": 0.1229129, "volume": null}, {"date": "1996-10-24", "close": 0.111739, "volume": 22374.0}, {"date": "1996-10-25", "close": 0.111739, "volume": null}, {"date": "1996-10-28", "close": 0.111739, "volume": null}, {"date": "1996-10-29", "close": 0.111739, "volume": null}, {"date": "1996-10-30", "close": 0.111739, "volume": null}, {"date": "1996-10-31", "close": 0.111739, "volume": null}, {"date": "1996-11-01", "close": 0.111739, "volume": null}, {"date": "1996-11-04", "close": 0.111739, "volume": 111868.0}, {"date": "1996-11-05", "close": 0.11844334, "volume": 26848.0}, {"date": "1996-11-06", "close": 0.11844334, "volume": null}, {"date": "1996-11-07", "close": 0.111739, "volume": 44747.0}, {"date": "1996-11-08", "close": 0.111739, "volume": null}, {"date": "1996-11-11", "close": 0.111739, "volume": 2356384.0}, {"date": "1996-11-12", "close": 0.111739, "volume": 67121.0}, {"date": "1996-11-13", "close": 0.111739, "volume": 26848.0}, {"date": "1996-11-14", "close": 0.111739, "volume": null}, {"date": "1996-11-15", "close": 0.111739, "volume": null}, {"date": "1996-11-18", "close": 0.10726944, "volume": 31323.0}, {"date": "1996-11-19", "close": 0.10726944, "volume": null}, {"date": "1996-11-20", "close": 0.10726944, "volume": null}, {"date": "1996-11-21", "close": 0.10726944, "volume": null}, {"date": "1996-11-22", "close": 0.10726944, "volume": null}, {"date": "1996-11-25", "close": 0.10726944, "volume": null}, {"date": "1996-11-26", "close": 0.10726944, "volume": null}, {"date": "1996-11-27", "close": 0.10726944, "volume": null}, {"date": "1996-11-28", "close": 0.10503466, "volume": 4475.0}, {"date": "1996-11-29", "close": 0.10503466, "volume": null}, {"date": "1996-12-02", "close": 0.10503466, "volume": null}, {"date": "1996-12-03", "close": 0.10503466, "volume": null}, {"date": "1996-12-04", "close": 0.1005651, "volume": 1085118.0}, {"date": "1996-12-05", "close": 0.1005651, "volume": 22374.0}, {"date": "1996-12-06", "close": 0.1005651, "volume": null}, {"date": "1996-12-09", "close": 0.1005651, "volume": null}, {"date": "1996-12-10", "close": 0.1005651, "volume": null}, {"date": "1996-12-11", "close": 0.1005651, "volume": null}, {"date": "1996-12-12", "close": 0.1005651, "volume": null}, {"date": "1996-12-13", "close": 0.1005651, "volume": null}, {"date": "1996-12-16", "close": 0.111739, "volume": 107393.0}, {"date": "1996-12-17", "close": 0.10726944, "volume": 89494.0}, {"date": "1996-12-18", "close": 0.111739, "volume": 760701.0}, {"date": "1996-12-19", "close": 0.11620856, "volume": 89494.0}, {"date": "1996-12-20", "close": 0.11620856, "volume": 44747.0}, {"date": "1996-12-23", "close": 0.11620856, "volume": null}, {"date": "1996-12-24", "close": 0.11620856, "volume": null}, {"date": "1996-12-25", "close": 0.11620856, "volume": null}, {"date": "1996-12-26", "close": 0.11620856, "volume": null}, {"date": "1996-12-27", "close": 0.12067812, "volume": 5593.0}, {"date": "1996-12-30", "close": 0.12067812, "volume": null}, {"date": "1996-12-31", "close": 0.12514768, "volume": 4475.0}, {"date": "1997-01-01", "close": 0.12514768, "volume": null}, {"date": "1997-01-02", "close": 0.12514768, "volume": 22374.0}, {"date": "1997-01-03", "close": 0.12514768, "volume": null}, {"date": "1997-01-06", "close": 0.12514768, "volume": null}, {"date": "1997-01-07", "close": 0.12514768, "volume": null}, {"date": "1997-01-08", "close": 0.12514768, "volume": null}, {"date": "1997-01-09", "close": 0.12514768, "volume": null}, {"date": "1997-01-10", "close": 0.12514768, "volume": null}, {"date": "1997-01-13", "close": 0.12514768, "volume": null}, {"date": "1997-01-14", "close": 0.12514768, "volume": null}, {"date": "1997-01-15", "close": 0.12514768, "volume": null}, {"date": "1997-01-16", "close": 0.12514768, "volume": null}, {"date": "1997-01-17", "close": 0.12514768, "volume": null}, {"date": "1997-01-20", "close": 0.12514768, "volume": null}, {"date": "1997-01-21", "close": 0.12514768, "volume": null}, {"date": "1997-01-22", "close": 0.12514768, "volume": null}, {"date": "1997-01-23", "close": 0.12514768, "volume": null}, {"date": "1997-01-24", "close": 0.11844334, "volume": 22374.0}, {"date": "1997-01-27", "close": 0.11844334, "volume": null}, {"date": "1997-01-28", "close": 0.11844334, "volume": 44747.0}, {"date": "1997-01-29", "close": 0.11844334, "volume": 22374.0}, {"date": "1997-01-30", "close": 0.11620856, "volume": 4475.0}, {"date": "1997-01-31", "close": 0.11620856, "volume": null}, {"date": "1997-02-03", "close": 0.11620856, "volume": null}, {"date": "1997-02-04", "close": 0.11620856, "volume": null}, {"date": "1997-02-05", "close": 0.11620856, "volume": null}, {"date": "1997-02-06", "close": 0.11620856, "volume": null}, {"date": "1997-02-07", "close": 0.11620856, "volume": null}, {"date": "1997-02-10", "close": 0.1005651, "volume": 17899.0}, {"date": "1997-02-11", "close": 0.1005651, "volume": null}, {"date": "1997-02-12", "close": 0.1005651, "volume": null}, {"date": "1997-02-13", "close": 0.1005651, "volume": null}, {"date": "1997-02-14", "close": 0.1005651, "volume": null}, {"date": "1997-02-17", "close": 0.1005651, "volume": null}, {"date": "1997-02-18", "close": 0.1005651, "volume": null}, {"date": "1997-02-19", "close": 0.1005651, "volume": null}, {"date": "1997-02-20", "close": 0.1005651, "volume": 44747.0}, {"date": "1997-02-21", "close": 0.1005651, "volume": null}, {"date": "1997-02-24", "close": 0.1005651, "volume": null}, {"date": "1997-02-25", "close": 0.1005651, "volume": null}, {"date": "1997-02-26", "close": 0.1005651, "volume": 8949.0}, {"date": "1997-02-27", "close": 0.1005651, "volume": null}, {"date": "1997-02-28", "close": 0.1005651, "volume": null}, {"date": "1997-03-03", "close": 0.1005651, "volume": 127529.0}, {"date": "1997-03-04", "close": 0.1005651, "volume": null}, {"date": "1997-03-05", "close": 0.1005651, "volume": null}, {"date": "1997-03-06", "close": 0.1005651, "volume": null}, {"date": "1997-03-07", "close": 0.1005651, "volume": null}, {"date": "1997-03-10", "close": 0.1005651, "volume": null}, {"date": "1997-03-11", "close": 0.1005651, "volume": null}, {"date": "1997-03-12", "close": 0.1005651, "volume": null}, {"date": "1997-03-13", "close": 0.1005651, "volume": null}, {"date": "1997-03-14", "close": 0.1229129, "volume": 44747.0}, {"date": "1997-03-17", "close": 0.1229129, "volume": null}, {"date": "1997-03-18", "close": 0.1229129, "volume": null}, {"date": "1997-03-19", "close": 0.1229129, "volume": null}, {"date": "1997-03-20", "close": 0.1229129, "volume": null}, {"date": "1997-03-21", "close": 0.1229129, "volume": null}, {"date": "1997-03-24", "close": 0.1229129, "volume": null}, {"date": "1997-03-25", "close": 0.1229129, "volume": null}, {"date": "1997-03-26", "close": 0.1229129, "volume": null}, {"date": "1997-03-27", "close": 0.1229129, "volume": null}, {"date": "1997-03-28", "close": 0.1229129, "volume": null}, {"date": "1997-03-31", "close": 0.1229129, "volume": null}, {"date": "1997-04-01", "close": 0.1229129, "volume": null}, {"date": "1997-04-02", "close": 0.1229129, "volume": null}, {"date": "1997-04-03", "close": 0.1229129, "volume": null}, {"date": "1997-04-04", "close": 0.1229129, "volume": null}, {"date": "1997-04-07", "close": 0.1229129, "volume": null}, {"date": "1997-04-08", "close": 0.1229129, "volume": null}, {"date": "1997-04-09", "close": 0.1229129, "volume": null}, {"date": "1997-04-10", "close": 0.1229129, "volume": null}, {"date": "1997-04-11", "close": 0.1229129, "volume": null}, {"date": "1997-04-14", "close": 0.1229129, "volume": 145428.0}, {"date": "1997-04-15", "close": 0.1229129, "volume": null}, {"date": "1997-04-16", "close": 0.1229129, "volume": null}, {"date": "1997-04-17", "close": 0.1229129, "volume": null}, {"date": "1997-04-18", "close": 0.1229129, "volume": null}, {"date": "1997-04-21", "close": 0.1229129, "volume": null}, {"date": "1997-04-22", "close": 0.1229129, "volume": null}, {"date": "1997-04-23", "close": 0.1229129, "volume": null}, {"date": "1997-04-24", "close": 0.1229129, "volume": null}, {"date": "1997-04-25", "close": 0.1229129, "volume": null}, {"date": "1997-04-28", "close": 0.1229129, "volume": null}, {"date": "1997-04-29", "close": 0.1229129, "volume": null}, {"date": "1997-04-30", "close": 0.1229129, "volume": null}, {"date": "1997-05-01", "close": 0.1229129, "volume": null}, {"date": "1997-05-02", "close": 0.1229129, "volume": null}, {"date": "1997-05-05", "close": 0.1229129, "volume": null}, {"date": "1997-05-06", "close": 0.1229129, "volume": null}, {"date": "1997-05-07", "close": 0.1229129, "volume": null}, {"date": "1997-05-08", "close": 0.1229129, "volume": null}, {"date": "1997-05-09", "close": 0.1229129, "volume": null}, {"date": "1997-05-12", "close": 0.1229129, "volume": null}, {"date": "1997-05-13", "close": 0.1229129, "volume": null}, {"date": "1997-05-14", "close": 0.1229129, "volume": null}, {"date": "1997-05-15", "close": 0.1229129, "volume": null}, {"date": "1997-05-16", "close": 0.1229129, "volume": null}, {"date": "1997-05-19", "close": 0.1229129, "volume": null}, {"date": "1997-05-20", "close": 0.1229129, "volume": null}, {"date": "1997-05-21", "close": 0.1229129, "volume": null}, {"date": "1997-05-22", "close": 0.1229129, "volume": null}, {"date": "1997-05-23", "close": 0.1229129, "volume": null}, {"date": "1997-05-26", "close": 0.1229129, "volume": null}, {"date": "1997-05-27", "close": 0.1229129, "volume": null}, {"date": "1997-05-28", "close": 0.1229129, "volume": null}, {"date": "1997-05-29", "close": 0.1229129, "volume": null}, {"date": "1997-05-30", "close": 0.1229129, "volume": null}, {"date": "1997-06-02", "close": 0.1229129, "volume": null}, {"date": "1997-06-03", "close": 0.1229129, "volume": null}, {"date": "1997-06-04", "close": 0.10391727, "volume": 55486.0}, {"date": "1997-06-05", "close": 0.10391727, "volume": null}, {"date": "1997-06-06", "close": 0.10391727, "volume": null}, {"date": "1997-06-09", "close": 0.10391727, "volume": null}, {"date": "1997-06-10", "close": 0.09050859, "volume": 13424.0}, {"date": "1997-06-11", "close": 0.09050859, "volume": null}, {"date": "1997-06-12", "close": 0.09050859, "volume": null}, {"date": "1997-06-13", "close": 0.09050859, "volume": null}, {"date": "1997-06-16", "close": 0.09050859, "volume": null}, {"date": "1997-06-17", "close": 0.09050859, "volume": null}, {"date": "1997-06-18", "close": 0.0893912, "volume": 22374.0}, {"date": "1997-06-19", "close": 0.0893912, "volume": null}, {"date": "1997-06-20", "close": 0.1005651, "volume": 44747.0}, {"date": "1997-06-23", "close": 0.1005651, "volume": null}, {"date": "1997-06-24", "close": 0.1005651, "volume": 44747.0}, {"date": "1997-06-25", "close": 0.1005651, "volume": null}, {"date": "1997-06-26", "close": 0.1005651, "volume": null}, {"date": "1997-06-27", "close": 0.1005651, "volume": null}, {"date": "1997-06-30", "close": 0.1005651, "volume": 67121.0}, {"date": "1997-07-01", "close": 0.1005651, "volume": null}, {"date": "1997-07-02", "close": 0.1005651, "volume": 4475.0}, {"date": "1997-07-03", "close": 0.1005651, "volume": 13424.0}, {"date": "1997-07-04", "close": 0.1005651, "volume": null}, {"date": "1997-07-07", "close": 0.1005651, "volume": null}, {"date": "1997-07-08", "close": 0.1005651, "volume": null}, {"date": "1997-07-09", "close": 0.1005651, "volume": null}, {"date": "1997-07-10", "close": 0.1005651, "volume": null}, {"date": "1997-07-11", "close": 0.1005651, "volume": null}, {"date": "1997-07-14", "close": 0.1005651, "volume": null}, {"date": "1997-07-15", "close": 0.10168249, "volume": 22374.0}, {"date": "1997-07-16", "close": 0.10503466, "volume": 536966.0}, {"date": "1997-07-17", "close": 0.10503466, "volume": null}, {"date": "1997-07-18", "close": 0.10503466, "volume": null}, {"date": "1997-07-21", "close": 0.10503466, "volume": null}, {"date": "1997-07-22", "close": 0.10503466, "volume": 208074.0}, {"date": "1997-07-23", "close": 0.10503466, "volume": null}, {"date": "1997-07-24", "close": 0.10503466, "volume": null}, {"date": "1997-07-25", "close": 0.10503466, "volume": null}, {"date": "1997-07-28", "close": 0.10503466, "volume": null}, {"date": "1997-07-29", "close": 0.10503466, "volume": null}, {"date": "1997-07-30", "close": 0.10503466, "volume": null}, {"date": "1997-07-31", "close": 0.10503466, "volume": null}, {"date": "1997-08-01", "close": 0.11844334, "volume": 13424.0}, {"date": "1997-08-04", "close": 0.11844334, "volume": null}, {"date": "1997-08-05", "close": 0.11844334, "volume": null}, {"date": "1997-08-06", "close": 0.1229129, "volume": 212101.0}, {"date": "1997-08-07", "close": 0.1229129, "volume": null}, {"date": "1997-08-08", "close": 0.1229129, "volume": 4475.0}, {"date": "1997-08-11", "close": 0.1229129, "volume": null}, {"date": "1997-08-12", "close": 0.1229129, "volume": null}, {"date": "1997-08-13", "close": 0.1229129, "volume": null}, {"date": "1997-08-14", "close": 0.1229129, "volume": null}, {"date": "1997-08-15", "close": 0.1229129, "volume": null}, {"date": "1997-08-18", "close": 0.1229129, "volume": null}, {"date": "1997-08-19", "close": 0.1229129, "volume": null}, {"date": "1997-08-20", "close": 0.1229129, "volume": null}, {"date": "1997-08-21", "close": 0.1229129, "volume": null}, {"date": "1997-08-22", "close": 0.1229129, "volume": null}, {"date": "1997-08-25", "close": 0.14749548, "volume": 32442.0}, {"date": "1997-08-26", "close": 0.14749548, "volume": null}, {"date": "1997-08-27", "close": 0.14749548, "volume": 9915965.0}, {"date": "1997-08-28", "close": 0.14749548, "volume": null}, {"date": "1997-08-29", "close": 0.14749548, "volume": null}, {"date": "1997-09-01", "close": 0.14749548, "volume": null}, {"date": "1997-09-02", "close": 0.14749548, "volume": null}, {"date": "1997-09-03", "close": 0.14749548, "volume": null}, {"date": "1997-09-04", "close": 0.10726944, "volume": 724009.0}, {"date": "1997-09-05", "close": 0.10726944, "volume": null}, {"date": "1997-09-08", "close": 0.10726944, "volume": null}, {"date": "1997-09-09", "close": 0.10726944, "volume": null}, {"date": "1997-09-10", "close": 0.10726944, "volume": null}, {"date": "1997-09-11", "close": 0.10726944, "volume": null}, {"date": "1997-09-12", "close": 0.10726944, "volume": null}, {"date": "1997-09-15", "close": 0.10726944, "volume": null}, {"date": "1997-09-16", "close": 0.10726944, "volume": 111868.0}, {"date": "1997-09-17", "close": 0.10726944, "volume": 22374.0}, {"date": "1997-09-18", "close": 0.10726944, "volume": null}, {"date": "1997-09-19", "close": 0.10726944, "volume": 44747.0}, {"date": "1997-09-22", "close": 0.10726944, "volume": 178989.0}, {"date": "1997-09-23", "close": 0.10726944, "volume": null}, {"date": "1997-09-24", "close": 0.10726944, "volume": null}, {"date": "1997-09-25", "close": 0.10726944, "volume": null}, {"date": "1997-09-26", "close": 0.10726944, "volume": null}, {"date": "1997-09-29", "close": 0.10726944, "volume": null}, {"date": "1997-09-30", "close": 0.10726944, "volume": null}, {"date": "1997-10-01", "close": 0.10391727, "volume": 8949.0}, {"date": "1997-10-02", "close": 0.10391727, "volume": 98891.0}, {"date": "1997-10-03", "close": 0.10391727, "volume": null}, {"date": "1997-10-06", "close": 0.10391727, "volume": null}, {"date": "1997-10-07", "close": 0.10391727, "volume": null}, {"date": "1997-10-08", "close": 0.10391727, "volume": null}, {"date": "1997-10-09", "close": 0.10391727, "volume": null}, {"date": "1997-10-10", "close": 0.10391727, "volume": null}, {"date": "1997-10-13", "close": 0.10279988, "volume": 103813.0}, {"date": "1997-10-14", "close": 0.10279988, "volume": null}, {"date": "1997-10-15", "close": 0.10279988, "volume": null}, {"date": "1997-10-16", "close": 0.10279988, "volume": null}, {"date": "1997-10-17", "close": 0.10279988, "volume": null}, {"date": "1997-10-20", "close": 0.10279988, "volume": null}, {"date": "1997-10-21", "close": 0.10279988, "volume": null}, {"date": "1997-10-22", "close": 0.10279988, "volume": null}, {"date": "1997-10-23", "close": 0.10279988, "volume": null}, {"date": "1997-10-24", "close": 0.10279988, "volume": null}, {"date": "1997-10-27", "close": 0.10726944, "volume": 22374.0}, {"date": "1997-10-28", "close": 0.10726944, "volume": null}, {"date": "1997-10-29", "close": 0.10726944, "volume": null}, {"date": "1997-10-30", "close": 0.1005651, "volume": 178989.0}, {"date": "1997-10-31", "close": 0.1005651, "volume": null}, {"date": "1997-11-03", "close": 0.1005651, "volume": null}, {"date": "1997-11-04", "close": 0.1005651, "volume": null}, {"date": "1997-11-05", "close": 0.1005651, "volume": null}, {"date": "1997-11-06", "close": 0.1005651, "volume": null}, {"date": "1997-11-07", "close": 0.1005651, "volume": null}, {"date": "1997-11-10", "close": 0.1005651, "volume": null}, {"date": "1997-11-11", "close": 0.1340868, "volume": 846616.0}, {"date": "1997-11-12", "close": 0.1340868, "volume": null}, {"date": "1997-11-13", "close": 0.1340868, "volume": null}, {"date": "1997-11-14", "close": 0.1340868, "volume": null}, {"date": "1997-11-17", "close": 0.1340868, "volume": null}, {"date": "1997-11-18", "close": 0.1340868, "volume": null}, {"date": "1997-11-19", "close": 0.1340868, "volume": null}, {"date": "1997-11-20", "close": 0.1340868, "volume": null}, {"date": "1997-11-21", "close": 0.13855636, "volume": 246109.0}, {"date": "1997-11-24", "close": 0.13855636, "volume": null}, {"date": "1997-11-25", "close": 0.14079114, "volume": 22374.0}, {"date": "1997-11-26", "close": 0.14079114, "volume": 31770.0}, {"date": "1997-11-27", "close": 0.14079114, "volume": null}, {"date": "1997-11-28", "close": 0.14079114, "volume": null}, {"date": "1997-12-01", "close": 0.14079114, "volume": 89494.0}, {"date": "1997-12-02", "close": 0.14079114, "volume": null}, {"date": "1997-12-03", "close": 0.14079114, "volume": null}, {"date": "1997-12-04", "close": 0.14079114, "volume": null}, {"date": "1997-12-05", "close": 0.14079114, "volume": null}, {"date": "1997-12-08", "close": 0.14079114, "volume": null}, {"date": "1997-12-09", "close": 0.14079114, "volume": null}, {"date": "1997-12-10", "close": 0.14079114, "volume": null}, {"date": "1997-12-11", "close": 0.14079114, "volume": null}, {"date": "1997-12-12", "close": 0.14079114, "volume": null}, {"date": "1997-12-15", "close": 0.1564346, "volume": 335604.0}, {"date": "1997-12-16", "close": 0.16313894, "volume": 5980454.0}, {"date": "1997-12-17", "close": 0.16537372, "volume": 1709788.0}, {"date": "1997-12-18", "close": 0.16537372, "volume": 1666831.0}, {"date": "1997-12-19", "close": 0.16537372, "volume": 2189030.0}, {"date": "1997-12-22", "close": 0.16537372, "volume": 310545.0}, {"date": "1997-12-23", "close": 0.16537372, "volume": 22829093.0}, {"date": "1997-12-24", "close": 0.16537372, "volume": 814398.0}, {"date": "1997-12-25", "close": 0.16537372, "volume": null}, {"date": "1997-12-26", "close": 0.16537372, "volume": null}, {"date": "1997-12-29", "close": 0.16537372, "volume": 428901.0}, {"date": "1997-12-30", "close": 0.16537372, "volume": 156615.0}, {"date": "1997-12-31", "close": 0.16537372, "volume": 1143289.0}, {"date": "1998-01-01", "close": 0.16537372, "volume": null}, {"date": "1998-01-02", "close": 0.16537372, "volume": null}, {"date": "1998-01-05", "close": 0.16537372, "volume": null}, {"date": "1998-01-06", "close": 0.16537372, "volume": null}, {"date": "1998-01-07", "close": 0.16537372, "volume": null}, {"date": "1998-01-08", "close": 0.16537372, "volume": null}, {"date": "1998-01-09", "close": 0.16537372, "volume": null}, {"date": "1998-01-12", "close": 0.16537372, "volume": null}, {"date": "1998-01-13", "close": 0.10168249, "volume": 1119.0}, {"date": "1998-01-14", "close": 0.10168249, "volume": null}, {"date": "1998-01-15", "close": 0.10168249, "volume": null}, {"date": "1998-01-16", "close": 0.10168249, "volume": null}, {"date": "1998-01-19", "close": 0.10168249, "volume": null}, {"date": "1998-01-20", "close": 0.09944771, "volume": 40272.0}, {"date": "1998-01-21", "close": 0.09944771, "volume": null}, {"date": "1998-01-22", "close": 0.09944771, "volume": null}, {"date": "1998-01-23", "close": 0.09944771, "volume": null}, {"date": "1998-01-26", "close": 0.09944771, "volume": null}, {"date": "1998-01-27", "close": 0.09944771, "volume": null}, {"date": "1998-01-28", "close": 0.09944771, "volume": null}, {"date": "1998-01-29", "close": 0.10391727, "volume": 102918.0}, {"date": "1998-01-30", "close": 0.10391727, "volume": null}, {"date": "1998-02-02", "close": 0.10391727, "volume": null}, {"date": "1998-02-03", "close": 0.10391727, "volume": null}, {"date": "1998-02-04", "close": 0.10391727, "volume": null}, {"date": "1998-02-05", "close": 0.10391727, "volume": null}, {"date": "1998-02-06", "close": 0.10391727, "volume": null}, {"date": "1998-02-09", "close": 0.111739, "volume": 55934.0}, {"date": "1998-02-10", "close": 0.111739, "volume": null}, {"date": "1998-02-11", "close": 0.111739, "volume": null}, {"date": "1998-02-12", "close": 0.111739, "volume": null}, {"date": "1998-02-13", "close": 0.111739, "volume": 11187.0}, {"date": "1998-02-16", "close": 0.111739, "volume": 4475.0}, {"date": "1998-02-17", "close": 0.111739, "volume": null}, {"date": "1998-02-18", "close": 0.111739, "volume": null}, {"date": "1998-02-19", "close": 0.111739, "volume": 8949.0}, {"date": "1998-02-20", "close": 0.111739, "volume": null}, {"date": "1998-02-23", "close": 0.111739, "volume": null}, {"date": "1998-02-24", "close": 0.111739, "volume": null}, {"date": "1998-02-25", "close": 0.111739, "volume": null}, {"date": "1998-02-26", "close": 0.111739, "volume": null}, {"date": "1998-02-27", "close": 0.111739, "volume": null}, {"date": "1998-03-02", "close": 0.111739, "volume": null}, {"date": "1998-03-03", "close": 0.111739, "volume": null}, {"date": "1998-03-04", "close": 0.111739, "volume": null}, {"date": "1998-03-05", "close": 0.111739, "volume": null}, {"date": "1998-03-06", "close": 0.111739, "volume": null}, {"date": "1998-03-09", "close": 0.111739, "volume": null}, {"date": "1998-03-10", "close": 0.111739, "volume": null}, {"date": "1998-03-11", "close": 0.111739, "volume": null}, {"date": "1998-03-12", "close": 0.111739, "volume": null}, {"date": "1998-03-13", "close": 0.111739, "volume": null}, {"date": "1998-03-16", "close": 0.111739, "volume": null}, {"date": "1998-03-17", "close": 0.111739, "volume": null}, {"date": "1998-03-18", "close": 0.111739, "volume": null}, {"date": "1998-03-19", "close": 0.111739, "volume": null}, {"date": "1998-03-20", "close": 0.111739, "volume": null}, {"date": "1998-03-23", "close": 0.111739, "volume": null}, {"date": "1998-03-24", "close": 0.111739, "volume": null}, {"date": "1998-03-25", "close": 0.111739, "volume": null}, {"date": "1998-03-26", "close": 0.111739, "volume": null}, {"date": "1998-03-27", "close": 0.111739, "volume": 6712.0}, {"date": "1998-03-30", "close": 0.111739, "volume": null}, {"date": "1998-03-31", "close": 0.111739, "volume": null}, {"date": "1998-04-01", "close": 0.111739, "volume": null}, {"date": "1998-04-02", "close": 0.111739, "volume": null}, {"date": "1998-04-03", "close": 0.111739, "volume": null}, {"date": "1998-04-06", "close": 0.111739, "volume": null}, {"date": "1998-04-07", "close": 0.111739, "volume": null}, {"date": "1998-04-08", "close": 0.111739, "volume": null}, {"date": "1998-04-09", "close": 0.111739, "volume": null}, {"date": "1998-04-10", "close": 0.111739, "volume": null}, {"date": "1998-04-13", "close": 0.111739, "volume": null}, {"date": "1998-04-14", "close": 0.111739, "volume": null}, {"date": "1998-04-15", "close": 0.111739, "volume": null}, {"date": "1998-04-16", "close": 0.111739, "volume": null}, {"date": "1998-04-17", "close": 0.111739, "volume": 55934.0}, {"date": "1998-04-20", "close": 0.111739, "volume": null}, {"date": "1998-04-21", "close": 0.111739, "volume": null}, {"date": "1998-04-22", "close": 0.111739, "volume": null}, {"date": "1998-04-23", "close": 0.111739, "volume": null}, {"date": "1998-04-24", "close": 0.111739, "volume": null}, {"date": "1998-04-27", "close": 0.111739, "volume": null}, {"date": "1998-04-28", "close": 0.111739, "volume": null}, {"date": "1998-04-29", "close": 0.111739, "volume": null}, {"date": "1998-04-30", "close": 0.111739, "volume": null}, {"date": "1998-05-01", "close": 0.111739, "volume": null}, {"date": "1998-05-04", "close": 0.111739, "volume": null}, {"date": "1998-05-05", "close": 0.111739, "volume": null}, {"date": "1998-05-06", "close": 0.1005651, "volume": 44747.0}, {"date": "1998-05-07", "close": 0.1005651, "volume": null}, {"date": "1998-05-08", "close": 0.1005651, "volume": null}, {"date": "1998-05-11", "close": 0.1005651, "volume": null}, {"date": "1998-05-12", "close": 0.1005651, "volume": null}, {"date": "1998-05-13", "close": 0.1005651, "volume": null}, {"date": "1998-05-14", "close": 0.1005651, "volume": null}, {"date": "1998-05-15", "close": 0.1005651, "volume": null}, {"date": "1998-05-18", "close": 0.1005651, "volume": null}, {"date": "1998-05-19", "close": 0.1005651, "volume": null}, {"date": "1998-05-20", "close": 0.1005651, "volume": null}, {"date": "1998-05-21", "close": 0.1005651, "volume": null}, {"date": "1998-05-22", "close": 0.1005651, "volume": null}, {"date": "1998-05-25", "close": 0.1005651, "volume": null}, {"date": "1998-05-26", "close": 0.1005651, "volume": null}, {"date": "1998-05-27", "close": 0.1005651, "volume": null}, {"date": "1998-05-28", "close": 0.1005651, "volume": null}, {"date": "1998-05-29", "close": 0.1005651, "volume": null}, {"date": "1998-06-01", "close": 0.1005651, "volume": null}, {"date": "1998-06-02", "close": 0.1005651, "volume": null}, {"date": "1998-06-03", "close": 0.1005651, "volume": null}, {"date": "1998-06-04", "close": 0.1005651, "volume": 8949.0}, {"date": "1998-06-05", "close": 0.1005651, "volume": null}, {"date": "1998-06-08", "close": 0.1005651, "volume": null}, {"date": "1998-06-09", "close": 0.1005651, "volume": null}, {"date": "1998-06-10", "close": 0.1005651, "volume": null}, {"date": "1998-06-11", "close": 0.1005651, "volume": null}, {"date": "1998-06-12", "close": 0.1005651, "volume": null}, {"date": "1998-06-15", "close": 0.1005651, "volume": null}, {"date": "1998-06-16", "close": 0.1005651, "volume": null}, {"date": "1998-06-17", "close": 0.1005651, "volume": null}, {"date": "1998-06-18", "close": 0.1005651, "volume": null}, {"date": "1998-06-19", "close": 0.1005651, "volume": null}, {"date": "1998-06-22", "close": 0.1005651, "volume": null}, {"date": "1998-06-23", "close": 0.1005651, "volume": null}, {"date": "1998-06-24", "close": 0.1005651, "volume": 22374.0}, {"date": "1998-06-25", "close": 0.1005651, "volume": 4475.0}, {"date": "1998-06-26", "close": 0.1005651, "volume": null}, {"date": "1998-06-29", "close": 0.1005651, "volume": null}, {"date": "1998-06-30", "close": 0.1005651, "volume": null}, {"date": "1998-07-01", "close": 0.1005651, "volume": null}, {"date": "1998-07-02", "close": 0.1005651, "volume": null}, {"date": "1998-07-03", "close": 0.1005651, "volume": null}, {"date": "1998-07-06", "close": 0.1005651, "volume": null}, {"date": "1998-07-07", "close": 0.1005651, "volume": null}, {"date": "1998-07-08", "close": 0.1005651, "volume": null}, {"date": "1998-07-09", "close": 0.1005651, "volume": null}, {"date": "1998-07-10", "close": 0.1005651, "volume": null}, {"date": "1998-07-13", "close": 0.1005651, "volume": null}, {"date": "1998-07-14", "close": 0.1005651, "volume": null}, {"date": "1998-07-15", "close": 0.1005651, "volume": null}, {"date": "1998-07-16", "close": 0.1005651, "volume": null}, {"date": "1998-07-17", "close": 0.1005651, "volume": null}, {"date": "1998-07-20", "close": 0.1005651, "volume": null}, {"date": "1998-07-21", "close": 0.1005651, "volume": null}, {"date": "1998-07-22", "close": 0.1005651, "volume": null}, {"date": "1998-07-23", "close": 0.1005651, "volume": null}, {"date": "1998-07-24", "close": 0.111739, "volume": 8949.0}, {"date": "1998-07-27", "close": 0.111739, "volume": null}, {"date": "1998-07-28", "close": 0.111739, "volume": null}, {"date": "1998-07-29", "close": 0.111739, "volume": null}, {"date": "1998-07-30", "close": 0.111739, "volume": null}, {"date": "1998-07-31", "close": 0.111739, "volume": null}, {"date": "1998-08-03", "close": 0.111739, "volume": null}, {"date": "1998-08-04", "close": 0.111739, "volume": null}, {"date": "1998-08-05", "close": 0.111739, "volume": null}, {"date": "1998-08-06", "close": 0.111739, "volume": null}, {"date": "1998-08-07", "close": 0.111739, "volume": null}, {"date": "1998-08-10", "close": 0.111739, "volume": null}, {"date": "1998-08-11", "close": 0.111739, "volume": null}, {"date": "1998-08-12", "close": 0.111739, "volume": null}, {"date": "1998-08-13", "close": 0.111739, "volume": 32442.0}, {"date": "1998-08-14", "close": 0.111739, "volume": null}, {"date": "1998-08-17", "close": 0.111739, "volume": null}, {"date": "1998-08-18", "close": 0.111739, "volume": null}, {"date": "1998-08-19", "close": 0.111739, "volume": null}, {"date": "1998-08-20", "close": 0.111739, "volume": null}, {"date": "1998-08-21", "close": 0.111739, "volume": null}, {"date": "1998-08-24", "close": 0.111739, "volume": null}, {"date": "1998-08-25", "close": 0.111739, "volume": null}, {"date": "1998-08-26", "close": 0.111739, "volume": null}, {"date": "1998-08-27", "close": 0.111739, "volume": null}, {"date": "1998-08-28", "close": 0.111739, "volume": null}, {"date": "1998-08-31", "close": 0.111739, "volume": null}, {"date": "1998-09-01", "close": 0.111739, "volume": null}, {"date": "1998-09-02", "close": 0.111739, "volume": null}, {"date": "1998-09-03", "close": 0.111739, "volume": null}, {"date": "1998-09-04", "close": 0.111739, "volume": null}, {"date": "1998-09-07", "close": 0.111739, "volume": null}, {"date": "1998-09-08", "close": 0.111739, "volume": null}, {"date": "1998-09-09", "close": 0.111739, "volume": null}, {"date": "1998-09-10", "close": 0.111739, "volume": null}, {"date": "1998-09-11", "close": 0.111739, "volume": null}, {"date": "1998-09-14", "close": 0.111739, "volume": null}, {"date": "1998-09-15", "close": 0.111739, "volume": null}, {"date": "1998-09-16", "close": 0.111739, "volume": null}, {"date": "1998-09-17", "close": 0.111739, "volume": null}, {"date": "1998-09-18", "close": 0.111739, "volume": null}, {"date": "1998-09-21", "close": 0.111739, "volume": null}, {"date": "1998-09-22", "close": 0.111739, "volume": null}, {"date": "1998-09-23", "close": 0.111739, "volume": null}, {"date": "1998-09-24", "close": 0.111739, "volume": null}, {"date": "1998-09-25", "close": 0.111739, "volume": null}, {"date": "1998-09-28", "close": 0.111739, "volume": null}, {"date": "1998-09-29", "close": 0.111739, "volume": null}, {"date": "1998-09-30", "close": 0.111739, "volume": null}, {"date": "1998-10-01", "close": 0.111739, "volume": null}, {"date": "1998-10-02", "close": 0.111739, "volume": null}, {"date": "1998-10-05", "close": 0.111739, "volume": null}, {"date": "1998-10-06", "close": 0.1005651, "volume": 111868.0}, {"date": "1998-10-07", "close": 0.1005651, "volume": null}, {"date": "1998-10-08", "close": 0.1005651, "volume": null}, {"date": "1998-10-09", "close": 0.1005651, "volume": null}, {"date": "1998-10-12", "close": 0.1005651, "volume": null}, {"date": "1998-10-13", "close": 0.1005651, "volume": null}, {"date": "1998-10-14", "close": 0.1005651, "volume": null}, {"date": "1998-10-15", "close": 0.1005651, "volume": null}, {"date": "1998-10-16", "close": 0.1005651, "volume": null}, {"date": "1998-10-19", "close": 0.1005651, "volume": null}, {"date": "1998-10-20", "close": 0.1005651, "volume": null}, {"date": "1998-10-21", "close": 0.1005651, "volume": null}, {"date": "1998-10-22", "close": 0.1005651, "volume": null}, {"date": "1998-10-23", "close": 0.1005651, "volume": null}, {"date": "1998-10-26", "close": 0.1005651, "volume": null}, {"date": "1998-10-27", "close": 0.1005651, "volume": null}, {"date": "1998-10-28", "close": 0.1005651, "volume": null}, {"date": "1998-10-29", "close": 0.1005651, "volume": null}, {"date": "1998-10-30", "close": 0.1005651, "volume": null}, {"date": "1998-11-02", "close": 0.1005651, "volume": null}, {"date": "1998-11-03", "close": 0.1005651, "volume": null}, {"date": "1998-11-04", "close": 0.1005651, "volume": null}, {"date": "1998-11-05", "close": 0.1005651, "volume": null}, {"date": "1998-11-06", "close": 0.1005651, "volume": null}, {"date": "1998-11-09", "close": 0.1005651, "volume": 31323.0}, {"date": "1998-11-10", "close": 0.1005651, "volume": null}, {"date": "1998-11-11", "close": 0.1005651, "volume": null}, {"date": "1998-11-12", "close": 0.1005651, "volume": null}, {"date": "1998-11-13", "close": 0.1005651, "volume": null}, {"date": "1998-11-16", "close": 0.1005651, "volume": null}, {"date": "1998-11-17", "close": 0.1005651, "volume": null}, {"date": "1998-11-18", "close": 0.1005651, "volume": null}, {"date": "1998-11-19", "close": 0.1005651, "volume": null}, {"date": "1998-11-20", "close": 0.1005651, "volume": null}, {"date": "1998-11-23", "close": 0.1005651, "volume": null}, {"date": "1998-11-24", "close": 0.1005651, "volume": 44747.0}, {"date": "1998-11-25", "close": 0.1005651, "volume": 44747.0}, {"date": "1998-11-26", "close": 0.1005651, "volume": null}, {"date": "1998-11-27", "close": 0.1005651, "volume": null}, {"date": "1998-11-30", "close": 0.1005651, "volume": null}, {"date": "1998-12-01", "close": 0.1005651, "volume": null}, {"date": "1998-12-02", "close": 0.1005651, "volume": null}, {"date": "1998-12-03", "close": 0.1005651, "volume": null}, {"date": "1998-12-04", "close": 0.1005651, "volume": null}, {"date": "1998-12-07", "close": 0.1005651, "volume": null}, {"date": "1998-12-08", "close": 0.1005651, "volume": null}, {"date": "1998-12-09", "close": 0.1005651, "volume": null}, {"date": "1998-12-10", "close": 0.1005651, "volume": null}, {"date": "1998-12-11", "close": 0.1005651, "volume": null}, {"date": "1998-12-14", "close": 0.1005651, "volume": null}, {"date": "1998-12-15", "close": 0.1005651, "volume": null}, {"date": "1998-12-16", "close": 0.1005651, "volume": null}, {"date": "1998-12-17", "close": 0.1005651, "volume": null}, {"date": "1998-12-18", "close": 0.1005651, "volume": null}, {"date": "1998-12-21", "close": 0.1005651, "volume": null}, {"date": "1998-12-22", "close": 0.1005651, "volume": null}, {"date": "1998-12-23", "close": 0.1005651, "volume": null}, {"date": "1998-12-24", "close": 0.1005651, "volume": null}, {"date": "1998-12-25", "close": 0.1005651, "volume": null}, {"date": "1998-12-28", "close": 0.1005651, "volume": null}, {"date": "1998-12-29", "close": 0.1005651, "volume": null}, {"date": "1998-12-30", "close": 0.1005651, "volume": null}, {"date": "1998-12-31", "close": 0.1005651, "volume": null}, {"date": "1999-01-01", "close": 0.1005651, "volume": null}, {"date": "1999-01-04", "close": 0.1005651, "volume": null}, {"date": "1999-01-05", "close": 0.1005651, "volume": null}, {"date": "1999-01-06", "close": 0.1005651, "volume": null}, {"date": "1999-01-07", "close": 0.1005651, "volume": null}, {"date": "1999-01-08", "close": 0.1005651, "volume": null}, {"date": "1999-01-11", "close": 0.1005651, "volume": null}, {"date": "1999-01-12", "close": 0.1005651, "volume": null}, {"date": "1999-01-13", "close": 0.1005651, "volume": null}, {"date": "1999-01-14", "close": 0.1005651, "volume": null}, {"date": "1999-01-15", "close": 0.1005651, "volume": null}, {"date": "1999-01-18", "close": 0.1005651, "volume": null}, {"date": "1999-01-19", "close": 0.1005651, "volume": null}, {"date": "1999-01-20", "close": 0.1005651, "volume": null}, {"date": "1999-01-21", "close": 0.1005651, "volume": null}, {"date": "1999-01-22", "close": 0.1005651, "volume": null}, {"date": "1999-01-25", "close": 0.1005651, "volume": null}, {"date": "1999-01-26", "close": 0.1005651, "volume": null}, {"date": "1999-01-27", "close": 0.1005651, "volume": null}, {"date": "1999-01-28", "close": 0.1005651, "volume": null}, {"date": "1999-01-29", "close": 0.1005651, "volume": null}, {"date": "1999-02-01", "close": 0.1005651, "volume": null}, {"date": "1999-02-02", "close": 0.1005651, "volume": null}, {"date": "1999-02-03", "close": 0.1005651, "volume": null}, {"date": "1999-02-04", "close": 0.1005651, "volume": null}, {"date": "1999-02-05", "close": 0.09386076, "volume": 8949.0}, {"date": "1999-02-08", "close": 0.09386076, "volume": null}, {"date": "1999-02-09", "close": 0.09386076, "volume": null}, {"date": "1999-02-10", "close": 0.09386076, "volume": null}, {"date": "1999-02-11", "close": 0.09386076, "volume": null}, {"date": "1999-02-12", "close": 0.09386076, "volume": null}, {"date": "1999-02-15", "close": 0.09386076, "volume": null}, {"date": "1999-02-16", "close": 0.09386076, "volume": null}, {"date": "1999-02-17", "close": 0.09386076, "volume": null}, {"date": "1999-02-18", "close": 0.09386076, "volume": null}, {"date": "1999-02-19", "close": 0.09386076, "volume": null}, {"date": "1999-02-22", "close": 0.09386076, "volume": null}, {"date": "1999-02-23", "close": 0.09386076, "volume": null}, {"date": "1999-02-24", "close": 0.09386076, "volume": null}, {"date": "1999-02-25", "close": 0.09386076, "volume": null}, {"date": "1999-02-26", "close": 0.09386076, "volume": null}, {"date": "1999-03-01", "close": 0.09386076, "volume": null}, {"date": "1999-03-02", "close": 0.09386076, "volume": null}, {"date": "1999-03-03", "close": 0.09386076, "volume": null}, {"date": "1999-03-04", "close": 0.09386076, "volume": 8949.0}, {"date": "1999-03-05", "close": 0.09386076, "volume": null}, {"date": "1999-03-08", "close": 0.09386076, "volume": null}, {"date": "1999-03-09", "close": 0.09386076, "volume": null}, {"date": "1999-03-10", "close": 0.09386076, "volume": null}, {"date": "1999-03-11", "close": 0.09386076, "volume": null}, {"date": "1999-03-12", "close": 0.09386076, "volume": null}, {"date": "1999-03-15", "close": 0.09386076, "volume": null}, {"date": "1999-03-16", "close": 0.09386076, "volume": null}, {"date": "1999-03-17", "close": 0.09386076, "volume": null}, {"date": "1999-03-18", "close": 0.09386076, "volume": null}, {"date": "1999-03-19", "close": 0.09386076, "volume": null}, {"date": "1999-03-22", "close": 0.09386076, "volume": null}, {"date": "1999-03-23", "close": 0.09386076, "volume": null}, {"date": "1999-03-24", "close": 0.09386076, "volume": null}, {"date": "1999-03-25", "close": 0.09386076, "volume": null}, {"date": "1999-03-26", "close": 0.09386076, "volume": null}, {"date": "1999-03-29", "close": 0.09386076, "volume": null}, {"date": "1999-03-30", "close": 0.09386076, "volume": null}, {"date": "1999-03-31", "close": 0.09386076, "volume": null}, {"date": "1999-04-01", "close": 0.09386076, "volume": null}, {"date": "1999-04-02", "close": 0.09386076, "volume": null}, {"date": "1999-04-05", "close": 0.09386076, "volume": null}, {"date": "1999-04-06", "close": 0.09386076, "volume": null}, {"date": "1999-04-07", "close": 0.09386076, "volume": null}, {"date": "1999-04-08", "close": 0.09386076, "volume": null}, {"date": "1999-04-09", "close": 0.09386076, "volume": null}, {"date": "1999-04-12", "close": 0.09386076, "volume": null}, {"date": "1999-04-13", "close": 0.09386076, "volume": null}, {"date": "1999-04-14", "close": 0.09386076, "volume": null}, {"date": "1999-04-15", "close": 0.09386076, "volume": null}, {"date": "1999-04-16", "close": 0.09386076, "volume": null}, {"date": "1999-04-19", "close": 0.09386076, "volume": null}, {"date": "1999-04-20", "close": 0.09386076, "volume": null}, {"date": "1999-04-21", "close": 0.09386076, "volume": null}, {"date": "1999-04-22", "close": 0.09386076, "volume": null}, {"date": "1999-04-23", "close": 0.09386076, "volume": null}, {"date": "1999-04-26", "close": 0.09386076, "volume": null}, {"date": "1999-04-27", "close": 0.09386076, "volume": null}, {"date": "1999-04-28", "close": 0.09386076, "volume": null}, {"date": "1999-04-29", "close": 0.09386076, "volume": null}, {"date": "1999-04-30", "close": 0.09386076, "volume": null}, {"date": "1999-05-03", "close": 0.09386076, "volume": null}, {"date": "1999-05-04", "close": 0.09386076, "volume": null}, {"date": "1999-05-05", "close": 0.09386076, "volume": null}, {"date": "1999-05-06", "close": 0.09386076, "volume": null}, {"date": "1999-05-07", "close": 0.09386076, "volume": null}, {"date": "1999-05-10", "close": 0.09386076, "volume": null}, {"date": "1999-05-11", "close": 0.09386076, "volume": null}, {"date": "1999-05-12", "close": 0.09386076, "volume": null}, {"date": "1999-05-13", "close": 0.09386076, "volume": null}, {"date": "1999-05-14", "close": 0.09386076, "volume": null}, {"date": "1999-05-17", "close": 0.09386076, "volume": null}, {"date": "1999-05-18", "close": 0.09386076, "volume": null}, {"date": "1999-05-19", "close": 0.09386076, "volume": null}, {"date": "1999-05-20", "close": 0.09386076, "volume": null}, {"date": "1999-05-21", "close": 0.09386076, "volume": null}, {"date": "1999-05-24", "close": 0.09386076, "volume": null}, {"date": "1999-05-25", "close": 0.09386076, "volume": null}, {"date": "1999-05-26", "close": 0.09386076, "volume": null}, {"date": "1999-05-27", "close": 0.09386076, "volume": null}, {"date": "1999-05-28", "close": 0.09386076, "volume": null}, {"date": "1999-05-31", "close": 0.09386076, "volume": null}, {"date": "1999-06-01", "close": 0.09386076, "volume": null}, {"date": "1999-06-02", "close": 0.09386076, "volume": null}, {"date": "1999-06-03", "close": 0.09386076, "volume": null}, {"date": "1999-06-04", "close": 0.09386076, "volume": null}, {"date": "1999-06-07", "close": 0.09386076, "volume": null}, {"date": "1999-06-08", "close": 0.09386076, "volume": null}, {"date": "1999-06-09", "close": 0.09386076, "volume": null}, {"date": "1999-06-10", "close": 0.09386076, "volume": null}, {"date": "1999-06-11", "close": 0.09386076, "volume": null}, {"date": "1999-06-14", "close": 0.09386076, "volume": null}, {"date": "1999-06-15", "close": 0.09386076, "volume": null}, {"date": "1999-06-16", "close": 0.09386076, "volume": null}, {"date": "1999-06-17", "close": 0.09386076, "volume": null}, {"date": "1999-06-18", "close": 0.09386076, "volume": null}, {"date": "1999-06-21", "close": 0.09386076, "volume": null}, {"date": "1999-06-22", "close": 0.09386076, "volume": null}, {"date": "1999-06-23", "close": 0.09386076, "volume": null}, {"date": "1999-06-24", "close": 0.09386076, "volume": null}, {"date": "1999-06-25", "close": 0.09386076, "volume": null}, {"date": "1999-06-28", "close": 0.09386076, "volume": null}, {"date": "1999-06-29", "close": 0.09386076, "volume": null}, {"date": "1999-06-30", "close": 0.09386076, "volume": null}, {"date": "1999-07-01", "close": 0.09386076, "volume": null}, {"date": "1999-07-02", "close": 0.09386076, "volume": null}, {"date": "1999-07-05", "close": 0.09386076, "volume": null}, {"date": "1999-07-06", "close": 0.09386076, "volume": null}, {"date": "1999-07-07", "close": 0.09386076, "volume": null}, {"date": "1999-07-08", "close": 0.09386076, "volume": null}, {"date": "1999-07-09", "close": 0.09386076, "volume": null}, {"date": "1999-07-12", "close": 0.09386076, "volume": null}, {"date": "1999-07-13", "close": 0.09386076, "volume": null}, {"date": "1999-07-14", "close": 0.09386076, "volume": null}, {"date": "1999-07-15", "close": 0.09386076, "volume": null}, {"date": "1999-07-16", "close": 0.09386076, "volume": null}, {"date": "1999-07-19", "close": 0.09386076, "volume": null}, {"date": "1999-07-20", "close": 0.09386076, "volume": null}, {"date": "1999-07-21", "close": 0.09386076, "volume": null}, {"date": "1999-07-22", "close": 0.09386076, "volume": null}, {"date": "1999-07-23", "close": 0.09386076, "volume": null}, {"date": "1999-07-26", "close": 0.09386076, "volume": null}, {"date": "1999-07-27", "close": 0.09386076, "volume": null}, {"date": "1999-07-28", "close": 0.09386076, "volume": null}, {"date": "1999-07-29", "close": 0.09386076, "volume": null}, {"date": "1999-07-30", "close": 0.09386076, "volume": null}, {"date": "1999-08-02", "close": 0.09386076, "volume": null}, {"date": "1999-08-03", "close": 0.09386076, "volume": null}, {"date": "1999-08-04", "close": 0.09386076, "volume": null}, {"date": "1999-08-05", "close": 0.09386076, "volume": null}, {"date": "1999-08-06", "close": 0.09386076, "volume": null}, {"date": "1999-08-09", "close": 0.09386076, "volume": null}, {"date": "1999-08-10", "close": 0.09386076, "volume": null}, {"date": "1999-08-11", "close": 0.09386076, "volume": null}, {"date": "1999-08-12", "close": 0.09833032, "volume": 31323.0}, {"date": "1999-08-13", "close": 0.09833032, "volume": null}, {"date": "1999-08-16", "close": 0.09833032, "volume": null}, {"date": "1999-08-17", "close": 0.09833032, "volume": null}, {"date": "1999-08-18", "close": 0.09833032, "volume": null}, {"date": "1999-08-19", "close": 0.09833032, "volume": null}, {"date": "1999-08-20", "close": 0.09833032, "volume": null}, {"date": "1999-08-23", "close": 0.09833032, "volume": null}, {"date": "1999-08-24", "close": 0.09833032, "volume": null}, {"date": "1999-08-25", "close": 0.09833032, "volume": null}, {"date": "1999-08-26", "close": 0.09833032, "volume": null}, {"date": "1999-08-27", "close": 0.111739, "volume": 22374.0}, {"date": "1999-08-30", "close": 0.111739, "volume": null}, {"date": "1999-08-31", "close": 0.111739, "volume": null}, {"date": "1999-09-01", "close": 0.111739, "volume": 13424.0}, {"date": "1999-09-02", "close": 0.111739, "volume": null}, {"date": "1999-09-03", "close": 0.111739, "volume": null}, {"date": "1999-09-06", "close": 0.111739, "volume": null}, {"date": "1999-09-07", "close": 0.111739, "volume": null}, {"date": "1999-09-08", "close": 0.111739, "volume": null}, {"date": "1999-09-09", "close": 0.111739, "volume": null}, {"date": "1999-09-10", "close": 0.111739, "volume": null}, {"date": "1999-09-13", "close": 0.111739, "volume": null}, {"date": "1999-09-14", "close": 0.111739, "volume": null}, {"date": "1999-09-15", "close": 0.11620856, "volume": 53697.0}, {"date": "1999-09-16", "close": 0.11620856, "volume": null}, {"date": "1999-09-17", "close": 0.11620856, "volume": null}, {"date": "1999-09-20", "close": 0.11620856, "volume": null}, {"date": "1999-09-21", "close": 0.11620856, "volume": null}, {"date": "1999-09-22", "close": 0.11620856, "volume": null}, {"date": "1999-09-23", "close": 0.11620856, "volume": null}, {"date": "1999-09-24", "close": 0.11620856, "volume": null}, {"date": "1999-09-27", "close": 0.11620856, "volume": null}, {"date": "1999-09-28", "close": 0.11620856, "volume": null}, {"date": "1999-09-29", "close": 0.11620856, "volume": null}, {"date": "1999-09-30", "close": 0.11620856, "volume": null}, {"date": "1999-10-01", "close": 0.11620856, "volume": null}, {"date": "1999-10-04", "close": 0.11620856, "volume": null}, {"date": "1999-10-05", "close": 0.11620856, "volume": null}, {"date": "1999-10-06", "close": 0.11620856, "volume": null}, {"date": "1999-10-07", "close": 0.11620856, "volume": null}, {"date": "1999-10-08", "close": 0.11620856, "volume": null}, {"date": "1999-10-11", "close": 0.11620856, "volume": null}, {"date": "1999-10-12", "close": 0.11620856, "volume": null}, {"date": "1999-10-13", "close": 0.11620856, "volume": null}, {"date": "1999-10-14", "close": 0.11620856, "volume": null}, {"date": "1999-10-15", "close": 0.11620856, "volume": null}, {"date": "1999-10-18", "close": 0.11620856, "volume": null}, {"date": "1999-10-19", "close": 0.11620856, "volume": null}, {"date": "1999-10-20", "close": 0.11620856, "volume": null}, {"date": "1999-10-21", "close": 0.11620856, "volume": null}, {"date": "1999-10-22", "close": 0.0670434, "volume": 5817.0}, {"date": "1999-11-16", "close": 0.0670434, "volume": null}, {"date": "1999-11-17", "close": 0.0670434, "volume": null}, {"date": "1999-11-18", "close": 0.0670434, "volume": null}, {"date": "1999-11-19", "close": 0.0670434, "volume": null}, {"date": "1999-11-22", "close": 0.0670434, "volume": null}, {"date": "1999-11-23", "close": 0.0670434, "volume": null}, {"date": "1999-11-24", "close": 0.0670434, "volume": null}, {"date": "1999-11-25", "close": 0.0670434, "volume": null}, {"date": "1999-11-26", "close": 0.0670434, "volume": null}, {"date": "1999-11-29", "close": 0.0670434, "volume": null}, {"date": "1999-11-30", "close": 0.0670434, "volume": null}, {"date": "1999-12-01", "close": 0.0670434, "volume": null}, {"date": "1999-12-02", "close": 0.0670434, "volume": 4475.0}, {"date": "1999-12-03", "close": 0.0670434, "volume": 4475.0}, {"date": "1999-12-06", "close": 0.0670434, "volume": null}, {"date": "1999-12-07", "close": 0.0670434, "volume": 7607.0}, {"date": "1999-12-08", "close": 0.0670434, "volume": null}, {"date": "1999-12-09", "close": 0.0670434, "volume": null}, {"date": "1999-12-10", "close": 0.0670434, "volume": null}, {"date": "1999-12-13", "close": 0.0670434, "volume": null}, {"date": "1999-12-14", "close": 0.0670434, "volume": null}, {"date": "1999-12-15", "close": 0.0670434, "volume": null}, {"date": "1999-12-16", "close": 0.0670434, "volume": null}, {"date": "1999-12-17", "close": 0.07151296, "volume": 218366.0}, {"date": "1999-12-20", "close": 0.07151296, "volume": null}, {"date": "1999-12-21", "close": 0.07151296, "volume": null}, {"date": "1999-12-22", "close": 0.07151296, "volume": null}, {"date": "1999-12-23", "close": 0.07151296, "volume": null}, {"date": "1999-12-24", "close": 0.07151296, "volume": null}, {"date": "1999-12-27", "close": 0.07151296, "volume": null}, {"date": "1999-12-28", "close": 0.07151296, "volume": null}, {"date": "1999-12-29", "close": 0.07151296, "volume": null}, {"date": "1999-12-30", "close": 0.07151296, "volume": null}, {"date": "1999-12-31", "close": 0.07151296, "volume": null}, {"date": "2000-01-03", "close": 0.07151296, "volume": null}, {"date": "2000-01-04", "close": 0.07151296, "volume": null}, {"date": "2000-01-05", "close": 0.07151296, "volume": null}, {"date": "2000-01-06", "close": 0.07151296, "volume": null}, {"date": "2000-01-07", "close": 0.07151296, "volume": null}, {"date": "2000-01-10", "close": 0.07151296, "volume": null}, {"date": "2000-01-11", "close": 0.07151296, "volume": null}, {"date": "2000-01-12", "close": 0.0670434, "volume": 78307.0}, {"date": "2000-01-13", "close": 0.0670434, "volume": null}, {"date": "2000-01-14", "close": 0.0670434, "volume": null}, {"date": "2000-01-17", "close": 0.0670434, "volume": null}, {"date": "2000-01-18", "close": 0.0670434, "volume": null}, {"date": "2000-01-19", "close": 0.0670434, "volume": null}, {"date": "2000-01-20", "close": 0.0670434, "volume": null}, {"date": "2000-01-21", "close": 0.0670434, "volume": null}, {"date": "2000-01-24", "close": 0.0670434, "volume": null}, {"date": "2000-01-25", "close": 0.0670434, "volume": null}, {"date": "2000-01-26", "close": 0.0670434, "volume": null}, {"date": "2000-01-27", "close": 0.0670434, "volume": 483269.0}, {"date": "2000-01-28", "close": 0.0670434, "volume": null}, {"date": "2000-01-31", "close": 0.0670434, "volume": null}, {"date": "2000-02-01", "close": 0.0670434, "volume": null}, {"date": "2000-02-02", "close": 0.0670434, "volume": null}, {"date": "2000-02-09", "close": 0.0670434, "volume": 29086.0}, {"date": "2000-03-28", "close": 0.0782173, "volume": 22374.0}, {"date": "2000-04-17", "close": 0.0782173, "volume": 185924.0}, {"date": "2000-04-28", "close": 0.0782173, "volume": 22374.0}, {"date": "2000-05-03", "close": 0.0782173, "volume": 8949.0}, {"date": "2000-05-04", "close": 0.0782173, "volume": 7831.0}, {"date": "2000-05-29", "close": 0.0782173, "volume": 4475.0}, {"date": "2000-09-01", "close": 0.0893912, "volume": 22374.0}, {"date": "2000-09-05", "close": 0.0893912, "volume": null}, {"date": "2000-09-07", "close": 0.1005651, "volume": 22374.0}, {"date": "2000-09-12", "close": 0.1229129, "volume": 252821.0}, {"date": "2000-09-18", "close": 0.1229129, "volume": 89494.0}, {"date": "2000-10-06", "close": 0.12067812, "volume": 29086.0}, {"date": "2000-10-11", "close": 0.12067812, "volume": 22374.0}, {"date": "2000-10-17", "close": 0.1229129, "volume": 8949.0}, {"date": "2001-02-22", "close": 0.10726944, "volume": 89494.0}, {"date": "2001-03-19", "close": 0.111739, "volume": 58171.0}, {"date": "2001-04-09", "close": 0.1229129, "volume": 96206.0}, {"date": "2001-04-18", "close": 0.1229129, "volume": 111868.0}, {"date": "2001-05-18", "close": 0.1229129, "volume": null}, {"date": "2001-05-21", "close": 0.11620856, "volume": 29086.0}, {"date": "2001-05-25", "close": 0.11397378, "volume": 8949.0}, {"date": "2001-05-29", "close": 0.11397378, "volume": 8949.0}, {"date": "2001-06-01", "close": 0.11397378, "volume": 35798.0}, {"date": "2001-07-05", "close": 0.11397378, "volume": 4475.0}, {"date": "2001-07-13", "close": 0.11397378, "volume": 31323.0}, {"date": "2001-09-04", "close": 0.11397378, "volume": 26848.0}, {"date": "2001-09-06", "close": 0.11397378, "volume": 22374.0}, {"date": "2001-12-18", "close": 0.1005651, "volume": 4475.0}, {"date": "2002-03-15", "close": 0.1005651, "volume": 8949.0}, {"date": "2002-04-22", "close": 0.1005651, "volume": 6712.0}, {"date": "2002-07-11", "close": 0.1005651, "volume": 22374.0}, {"date": "2002-11-20", "close": 0.111739, "volume": 229329.0}, {"date": "2002-11-26", "close": 0.10279988, "volume": 22374.0}, {"date": "2003-02-14", "close": 0.10279988, "volume": 98444.0}, {"date": "2003-06-11", "close": 0.10279988, "volume": 58171.0}, {"date": "2003-07-29", "close": 0.09609554, "volume": 35798.0}, {"date": "2003-08-15", "close": 0.0893912, "volume": 16780.0}, {"date": "2003-10-02", "close": 0.11844334, "volume": 29086.0}, {"date": "2004-03-11", "close": 0.04916516, "volume": 32218.0}, {"date": "2004-05-25", "close": 0.04581299, "volume": 44747.0}, {"date": "2004-12-20", "close": 0.08268686, "volume": 32218.0}, {"date": "2005-01-11", "close": 0.0893912, "volume": 8949.0}, {"date": "2005-05-04", "close": 0.0782173, "volume": 44747.0}, {"date": "2005-11-08", "close": 0.1005651, "volume": 29833.0}, {"date": "2005-11-10", "close": 0.1005651, "volume": 5965.0}, {"date": "2005-11-22", "close": 0.1005651, "volume": 8949.0}, {"date": "2006-02-14", "close": 0.1005651, "volume": 8949.0}, {"date": "2006-09-14", "close": 0.0446956, "volume": 13424.0}, {"date": "2007-03-14", "close": 0.0782173, "volume": 13424.0}, {"date": "2007-06-29", "close": 0.08492164, "volume": 223736.0}, {"date": "2008-01-29", "close": 0.0782173, "volume": 44747.0}, {"date": "2008-03-27", "close": 0.0558695, "volume": 22374.0}, {"date": "2008-04-10", "close": 0.09162598, "volume": 22374.0}, {"date": "2009-01-14", "close": 0.01787824, "volume": 71595.0}, {"date": "2010-08-04", "close": 0.09833032, "volume": 18995.0}, {"date": "2011-11-28", "close": 0.24, "volume": 45000.0}, {"date": "2011-12-02", "close": 0.19, "volume": 31611.0}, {"date": "2011-12-13", "close": 0.19, "volume": 450.0}, {"date": "2011-12-16", "close": 0.19, "volume": 10983.0}, {"date": "2012-02-02", "close": 0.205, "volume": 15000.0}, {"date": "2012-06-19", "close": 0.23, "volume": 219000.0}, {"date": "2012-07-20", "close": 0.24, "volume": 15000.0}, {"date": "2012-07-23", "close": 0.24, "volume": 1.0}, {"date": "2012-07-24", "close": 0.27, "volume": 1.0}, {"date": "2012-07-31", "close": 0.24, "volume": 13800.0}, {"date": "2012-08-15", "close": 0.24, "volume": 500.0}, {"date": "2012-08-30", "close": 0.24, "volume": 12832.0}, {"date": "2012-09-07", "close": 0.23, "volume": 30000.0}, {"date": "2012-10-23", "close": 0.22, "volume": 3000.0}, {"date": "2012-11-21", "close": 0.2, "volume": 22000.0}, {"date": "2014-02-11", "close": 0.2, "volume": null}, {"date": "2014-07-01", "close": 0.2, "volume": 3000.0}, {"date": "2015-05-08", "close": 0.1, "volume": 6000.0}, {"date": "2015-06-30", "close": 0.098, "volume": 445300.0}, {"date": "2016-06-14", "close": 0.05, "volume": 200000.0}, {"date": "2016-10-19", "close": 0.24, "volume": 439000.0}, {"date": "2016-10-20", "close": 0.22, "volume": 364171.0}, {"date": "2016-10-25", "close": 0.205, "volume": 46182.0}, {"date": "2016-10-26", "close": 0.2, "volume": 151500.0}, {"date": "2016-10-27", "close": 0.2, "volume": 96000.0}, {"date": "2016-10-28", "close": 0.2, "volume": 220000.0}, {"date": "2016-10-31", "close": 0.21, "volume": 25000.0}, {"date": "2016-11-01", "close": 0.22, "volume": 13000.0}, {"date": "2016-11-02", "close": 0.21, "volume": 85886.0}, {"date": "2016-11-03", "close": 0.2, "volume": 48405.0}, {"date": "2016-11-04", "close": 0.2, "volume": 10709.0}, {"date": "2016-11-08", "close": 0.19, "volume": 200000.0}, {"date": "2016-11-09", "close": 0.19, "volume": 3114.0}, {"date": "2016-11-10", "close": 0.2, "volume": 46886.0}, {"date": "2016-11-17", "close": 0.19, "volume": 135000.0}, {"date": "2016-11-22", "close": 0.195, "volume": 105000.0}, {"date": "2016-11-23", "close": 0.19, "volume": 10526.0}, {"date": "2016-11-28", "close": 0.18, "volume": 20000.0}, {"date": "2016-11-30", "close": 0.18, "volume": 2250.0}, {"date": "2016-12-07", "close": 0.18, "volume": 331039.0}, {"date": "2016-12-08", "close": 0.18, "volume": 2961.0}, {"date": "2016-12-15", "close": 0.18, "volume": 5000.0}, {"date": "2016-12-16", "close": 0.175, "volume": 26000.0}, {"date": "2016-12-19", "close": 0.17, "volume": 37500.0}, {"date": "2016-12-22", "close": 0.17, "volume": 6500.0}, {"date": "2017-01-06", "close": 0.16, "volume": 50000.0}, {"date": "2017-01-09", "close": 0.2, "volume": 92000.0}, {"date": "2017-01-13", "close": 0.18, "volume": 10066.0}, {"date": "2017-01-25", "close": 0.175, "volume": 15000.0}, {"date": "2017-02-03", "close": 0.165, "volume": 130000.0}, {"date": "2017-02-08", "close": 0.19, "volume": 296816.0}, {"date": "2017-02-09", "close": 0.19, "volume": 73888.0}, {"date": "2017-02-10", "close": 0.19, "volume": 15000.0}, {"date": "2017-02-13", "close": 0.18, "volume": 60000.0}, {"date": "2017-02-15", "close": 0.22, "volume": 237769.0}, {"date": "2017-02-16", "close": 0.215, "volume": 448799.0}, {"date": "2017-02-17", "close": 0.26, "volume": 117719.0}, {"date": "2017-02-20", "close": 0.215, "volume": 183888.0}, {"date": "2017-02-21", "close": 0.225, "volume": 27107.0}, {"date": "2017-02-22", "close": 0.225, "volume": 125043.0}, {"date": "2017-02-23", "close": 0.215, "volume": 129113.0}, {"date": "2017-02-24", "close": 0.24, "volume": 60000.0}, {"date": "2017-02-27", "close": 0.255, "volume": 200166.0}, {"date": "2017-02-28", "close": 0.24, "volume": 120000.0}, {"date": "2017-03-01", "close": 0.255, "volume": 340000.0}, {"date": "2017-03-02", "close": 0.24, "volume": 160651.0}, {"date": "2017-03-03", "close": 0.25, "volume": 325368.0}, {"date": "2017-03-06", "close": 0.22, "volume": 17500.0}, {"date": "2017-03-07", "close": 0.22, "volume": 2000.0}, {"date": "2017-03-08", "close": 0.225, "volume": 15000.0}, {"date": "2017-03-09", "close": 0.21, "volume": 249487.0}, {"date": "2017-03-10", "close": 0.235, "volume": 125000.0}, {"date": "2017-03-15", "close": 0.205, "volume": 35833.0}, {"date": "2017-03-17", "close": 0.205, "volume": 29020.0}, {"date": "2017-03-20", "close": 0.21, "volume": 5000.0}, {"date": "2017-03-21", "close": 0.21, "volume": 12500.0}, {"date": "2017-03-22", "close": 0.215, "volume": 10000.0}, {"date": "2017-03-23", "close": 0.2, "volume": 67542.0}, {"date": "2017-03-27", "close": 0.195, "volume": 56713.0}, {"date": "2017-03-29", "close": 0.195, "volume": 20787.0}, {"date": "2017-03-30", "close": 0.195, "volume": 34213.0}, {"date": "2017-03-31", "close": 0.17, "volume": 6000.0}, {"date": "2017-04-07", "close": 0.195, "volume": 6000.0}, {"date": "2017-04-10", "close": 0.195, "volume": 25000.0}, {"date": "2017-04-11", "close": 0.18, "volume": 62787.0}, {"date": "2017-04-13", "close": 0.21, "volume": 28388.0}, {"date": "2017-04-18", "close": 0.2, "volume": 72612.0}, {"date": "2017-04-19", "close": 0.2, "volume": 75000.0}, {"date": "2017-04-20", "close": 0.195, "volume": 70888.0}, {"date": "2017-04-21", "close": 0.17, "volume": 10000.0}, {"date": "2017-04-24", "close": 0.18, "volume": 100000.0}, {"date": "2017-04-27", "close": 0.18, "volume": 2888.0}, {"date": "2017-04-28", "close": 0.18, "volume": 4011.0}, {"date": "2017-05-02", "close": 0.18, "volume": 20989.0}, {"date": "2017-05-03", "close": 0.165, "volume": 21750.0}, {"date": "2017-05-05", "close": 0.16, "volume": 79011.0}, {"date": "2017-05-08", "close": 0.16, "volume": 24800.0}, {"date": "2017-05-12", "close": 0.17, "volume": 5882.0}, {"date": "2017-05-15", "close": 0.17, "volume": 15000.0}, {"date": "2017-05-17", "close": 0.16, "volume": 85000.0}, {"date": "2017-05-19", "close": 0.15, "volume": 35000.0}, {"date": "2017-05-22", "close": 0.17, "volume": 134118.0}, {"date": "2017-05-24", "close": 0.16, "volume": 20000.0}, {"date": "2017-05-30", "close": 0.15, "volume": 20000.0}, {"date": "2017-05-31", "close": 0.14, "volume": 47882.0}, {"date": "2017-06-08", "close": 0.15, "volume": 40000.0}, {"date": "2017-06-09", "close": 0.155, "volume": 50000.0}, {"date": "2017-06-13", "close": 0.14, "volume": 49918.0}, {"date": "2017-06-14", "close": 0.16, "volume": 8082.0}, {"date": "2017-06-15", "close": 0.16, "volume": 21000.0}, {"date": "2017-06-19", "close": 0.165, "volume": 6060.0}, {"date": "2017-06-29", "close": 0.145, "volume": 27000.0}, {"date": "2017-06-30", "close": 0.13, "volume": 172000.0}, {"date": "2017-07-06", "close": 0.13, "volume": 128000.0}, {"date": "2017-07-24", "close": 0.11, "volume": 10000.0}, {"date": "2017-07-27", "close": 0.11, "volume": 5882.0}, {"date": "2017-07-31", "close": 0.12, "volume": 13000.0}, {"date": "2017-08-03", "close": 0.11, "volume": 15000.0}, {"date": "2017-08-08", "close": 0.1, "volume": 200000.0}, {"date": "2017-08-16", "close": 0.115, "volume": 9999.0}, {"date": "2017-08-21", "close": 0.12, "volume": 6000.0}, {"date": "2017-08-22", "close": 0.12, "volume": 28000.0}, {"date": "2017-08-24", "close": 0.12, "volume": 75772.0}, {"date": "2017-08-30", "close": 0.145, "volume": 30000.0}, {"date": "2017-08-31", "close": 0.16, "volume": 103882.0}, {"date": "2017-09-04", "close": 0.17, "volume": 100000.0}, {"date": "2017-09-05", "close": 0.185, "volume": 6118.0}, {"date": "2017-09-07", "close": 0.2, "volume": 151132.0}, {"date": "2017-09-08", "close": 0.205, "volume": 9000.0}, {"date": "2017-09-12", "close": 0.19, "volume": 85868.0}, {"date": "2017-09-19", "close": 0.16, "volume": 50000.0}, {"date": "2017-09-20", "close": 0.15, "volume": 122771.0}, {"date": "2017-09-21", "close": 0.15, "volume": 233004.0}, {"date": "2017-09-27", "close": 0.15, "volume": 50000.0}, {"date": "2017-09-28", "close": 0.14, "volume": 8249.0}, {"date": "2017-10-03", "close": 0.14, "volume": 1402.0}, {"date": "2017-10-06", "close": 0.13, "volume": 95349.0}, {"date": "2017-10-10", "close": 0.13, "volume": 4000.0}, {"date": "2017-10-11", "close": 0.13, "volume": 55000.0}, {"date": "2017-10-12", "close": 0.15, "volume": 55201.0}, {"date": "2017-11-03", "close": 0.155, "volume": 8166.0}, {"date": "2017-11-06", "close": 0.15, "volume": 91834.0}, {"date": "2017-11-08", "close": 0.15, "volume": 133166.0}, {"date": "2017-11-09", "close": 0.15, "volume": 142024.0}, {"date": "2017-11-13", "close": 0.13, "volume": 71043.0}, {"date": "2017-11-20", "close": 0.165, "volume": 99000.0}, {"date": "2017-11-21", "close": 0.165, "volume": 43507.0}, {"date": "2017-11-23", "close": 0.16, "volume": 55000.0}, {"date": "2017-11-24", "close": 0.165, "volume": 50000.0}, {"date": "2017-11-27", "close": 0.175, "volume": 4500.0}, {"date": "2017-11-30", "close": 0.16, "volume": 10000.0}, {"date": "2017-12-01", "close": 0.16, "volume": 7920.0}, {"date": "2017-12-04", "close": 0.16, "volume": 3600.0}, {"date": "2017-12-11", "close": 0.16, "volume": 4000.0}, {"date": "2017-12-12", "close": 0.16, "volume": 30280.0}, {"date": "2017-12-13", "close": 0.14, "volume": 17044.0}, {"date": "2017-12-15", "close": 0.165, "volume": 57790.0}, {"date": "2017-12-19", "close": 0.175, "volume": 114184.0}, {"date": "2017-12-21", "close": 0.17, "volume": 150000.0}, {"date": "2017-12-22", "close": 0.16, "volume": 80350.0}, {"date": "2017-12-27", "close": 0.16, "volume": 45000.0}, {"date": "2017-12-29", "close": 0.15, "volume": 129858.0}, {"date": "2018-01-02", "close": 0.15, "volume": 45000.0}, {"date": "2018-01-16", "close": 0.15, "volume": 4593.0}, {"date": "2018-01-17", "close": 0.145, "volume": 407.0}, {"date": "2018-02-02", "close": 0.155, "volume": 52258.0}, {"date": "2018-02-16", "close": 0.145, "volume": 184208.0}, {"date": "2018-03-08", "close": 0.135, "volume": 30000.0}, {"date": "2018-03-14", "close": 0.145, "volume": 12000.0}, {"date": "2018-03-27", "close": 0.145, "volume": 50000.0}, {"date": "2018-04-09", "close": 0.125, "volume": 20000.0}, {"date": "2018-04-10", "close": 0.15, "volume": 7400.0}, {"date": "2018-04-17", "close": 0.145, "volume": 7100.0}, {"date": "2018-04-18", "close": 0.145, "volume": 3455.0}, {"date": "2018-05-03", "close": 0.13, "volume": 60000.0}, {"date": "2018-05-07", "close": 0.12, "volume": 14500.0}, {"date": "2018-05-08", "close": 0.125, "volume": 15800.0}, {"date": "2018-05-09", "close": 0.11, "volume": 34830.0}, {"date": "2018-05-11", "close": 0.13, "volume": 30291.0}, {"date": "2018-05-15", "close": 0.13, "volume": 53500.0}, {"date": "2018-05-16", "close": 0.15, "volume": 397655.0}, {"date": "2018-05-17", "close": 0.165, "volume": 43700.0}, {"date": "2018-05-18", "close": 0.165, "volume": 29666.0}, {"date": "2018-05-21", "close": 0.165, "volume": 12000.0}, {"date": "2018-05-22", "close": 0.165, "volume": 54500.0}, {"date": "2018-05-23", "close": 0.16, "volume": 12000.0}, {"date": "2018-05-24", "close": 0.15, "volume": 34141.0}, {"date": "2018-05-25", "close": 0.16, "volume": 65000.0}, {"date": "2018-05-28", "close": 0.165, "volume": 158322.0}, {"date": "2018-05-29", "close": 0.175, "volume": 110901.0}, {"date": "2018-05-31", "close": 0.175, "volume": 74649.0}, {"date": "2018-06-04", "close": 0.185, "volume": 122830.0}, {"date": "2018-06-05", "close": 0.18, "volume": 106500.0}, {"date": "2018-06-06", "close": 0.22, "volume": 69702.0}, {"date": "2018-06-07", "close": 0.2, "volume": 193682.0}, {"date": "2018-06-08", "close": 0.165, "volume": 138000.0}, {"date": "2018-06-12", "close": 0.16, "volume": 57832.0}, {"date": "2018-06-13", "close": 0.15, "volume": 20000.0}, {"date": "2018-06-15", "close": 0.165, "volume": 233640.0}, {"date": "2018-06-18", "close": 0.17, "volume": 26989.0}, {"date": "2018-06-19", "close": 0.165, "volume": 237646.0}, {"date": "2018-06-25", "close": 0.16, "volume": 8000.0}, {"date": "2018-06-26", "close": 0.165, "volume": 187354.0}, {"date": "2018-06-29", "close": 0.165, "volume": 27898.0}, {"date": "2018-07-02", "close": 0.165, "volume": 12646.0}, {"date": "2018-07-09", "close": 0.16, "volume": 25354.0}, {"date": "2018-07-11", "close": 0.16, "volume": 13000.0}, {"date": "2018-07-13", "close": 0.18, "volume": 15000.0}, {"date": "2018-07-16", "close": 0.17, "volume": 4203000.0}, {"date": "2018-07-17", "close": 0.175, "volume": 91900.0}, {"date": "2018-07-19", "close": 0.16, "volume": 3341.0}, {"date": "2018-07-30", "close": 0.165, "volume": 100000.0}, {"date": "2018-07-31", "close": 0.155, "volume": 28200.0}, {"date": "2018-08-01", "close": 0.17, "volume": 28334.0}, {"date": "2018-08-02", "close": 0.17, "volume": 11666.0}, {"date": "2018-08-06", "close": 0.18, "volume": 50000.0}, {"date": "2018-08-07", "close": 0.185, "volume": 45000.0}, {"date": "2018-08-09", "close": 0.19, "volume": 10000.0}, {"date": "2018-08-10", "close": 0.17, "volume": 213334.0}, {"date": "2018-08-14", "close": 0.165, "volume": 25000.0}, {"date": "2018-08-20", "close": 0.155, "volume": 144266.0}, {"date": "2018-08-21", "close": 0.155, "volume": 3000.0}, {"date": "2018-08-23", "close": 0.155, "volume": 20814.0}, {"date": "2018-08-24", "close": 0.15, "volume": 55000.0}, {"date": "2018-08-28", "close": 0.145, "volume": 47654.0}, {"date": "2018-08-29", "close": 0.145, "volume": 49546.0}, {"date": "2018-08-31", "close": 0.145, "volume": 22248.0}, {"date": "2018-09-10", "close": 0.16, "volume": 57643.0}, {"date": "2018-09-12", "close": 0.15, "volume": 98675.0}, {"date": "2018-09-13", "close": 0.16, "volume": 7643.0}, {"date": "2018-09-14", "close": 0.2, "volume": 479440.0}, {"date": "2018-09-17", "close": 0.185, "volume": 16000.0}, {"date": "2018-09-18", "close": 0.2, "volume": 50000.0}, {"date": "2018-09-19", "close": 0.21, "volume": 74675.0}, {"date": "2018-09-20", "close": 0.19, "volume": 106900.0}, {"date": "2018-09-21", "close": 0.2, "volume": 13275.0}, {"date": "2018-09-24", "close": 0.2, "volume": 2500.0}, {"date": "2018-09-26", "close": 0.16, "volume": 97248.0}, {"date": "2018-10-01", "close": 0.16, "volume": 257018.0}, {"date": "2018-10-02", "close": 0.185, "volume": 10000.0}, {"date": "2018-10-05", "close": 0.2, "volume": 10000.0}, {"date": "2018-10-08", "close": 0.185, "volume": 10200.0}, {"date": "2018-10-09", "close": 0.2, "volume": 6000.0}, {"date": "2018-10-11", "close": 0.18, "volume": 125000.0}, {"date": "2018-10-15", "close": 0.18, "volume": 20000.0}, {"date": "2018-10-17", "close": 0.2, "volume": 15000.0}, {"date": "2018-10-24", "close": 0.18, "volume": 4936.0}, {"date": "2018-10-25", "close": 0.18, "volume": 1000.0}, {"date": "2018-10-26", "close": 0.175, "volume": 12785.0}, {"date": "2018-10-29", "close": 0.175, "volume": 37215.0}, {"date": "2018-11-05", "close": 0.175, "volume": 57452.0}, {"date": "2018-11-06", "close": 0.175, "volume": 39548.0}, {"date": "2018-11-07", "close": 0.175, "volume": 4063.0}, {"date": "2018-11-09", "close": 0.19, "volume": 5937.0}, {"date": "2018-11-20", "close": 0.16, "volume": 50000.0}, {"date": "2018-11-22", "close": 0.16, "volume": 62500.0}, {"date": "2018-11-26", "close": 0.165, "volume": 10000.0}, {"date": "2018-11-29", "close": 0.175, "volume": 8250.0}, {"date": "2018-11-30", "close": 0.185, "volume": 10000.0}, {"date": "2018-12-03", "close": 0.185, "volume": 9000.0}, {"date": "2018-12-04", "close": 0.175, "volume": 1750.0}, {"date": "2018-12-05", "close": 0.16, "volume": 25000.0}, {"date": "2018-12-17", "close": 0.16, "volume": 19000.0}, {"date": "2018-12-19", "close": 0.155, "volume": 3000.0}, {"date": "2018-12-28", "close": 0.175, "volume": 7000.0}, {"date": "2019-01-04", "close": 0.18, "volume": 50454.0}, {"date": "2019-01-07", "close": 0.18, "volume": 90000.0}, {"date": "2019-01-09", "close": 0.175, "volume": 1388.0}, {"date": "2019-01-14", "close": 0.175, "volume": 7612.0}, {"date": "2019-01-22", "close": 0.175, "volume": 35000.0}, {"date": "2019-01-24", "close": 0.165, "volume": 34000.0}, {"date": "2019-01-29", "close": 0.17, "volume": 103470.0}, {"date": "2019-01-31", "close": 0.175, "volume": 8000.0}, {"date": "2019-02-05", "close": 0.17, "volume": 61177.0}, {"date": "2019-02-08", "close": 0.17, "volume": 8823.0}, {"date": "2019-02-11", "close": 0.17, "volume": 15000.0}, {"date": "2019-02-14", "close": 0.175, "volume": 33518.0}, {"date": "2019-02-15", "close": 0.185, "volume": 122500.0}, {"date": "2019-02-18", "close": 0.19, "volume": 80000.0}, {"date": "2019-02-19", "close": 0.18, "volume": 84313.0}, {"date": "2019-02-20", "close": 0.19, "volume": 200000.0}, {"date": "2019-02-22", "close": 0.185, "volume": 235000.0}, {"date": "2019-02-25", "close": 0.19, "volume": 16050.0}, {"date": "2019-03-06", "close": 0.185, "volume": 20000.0}, {"date": "2019-03-07", "close": 0.165, "volume": 2600.0}, {"date": "2019-03-11", "close": 0.18, "volume": 180066.0}, {"date": "2019-03-12", "close": 0.18, "volume": 15000.0}, {"date": "2019-03-13", "close": 0.18, "volume": 244537.0}, {"date": "2019-03-15", "close": 0.2, "volume": 217546.0}, {"date": "2019-03-18", "close": 0.2, "volume": 5000.0}, {"date": "2019-03-19", "close": 0.21, "volume": 366011.0}, {"date": "2019-03-20", "close": 0.21, "volume": 236027.0}, {"date": "2019-03-21", "close": 0.2, "volume": 126227.0}, {"date": "2019-03-22", "close": 0.185, "volume": 69273.0}, {"date": "2019-03-25", "close": 0.18, "volume": 94000.0}, {"date": "2019-03-26", "close": 0.18, "volume": 50000.0}, {"date": "2019-03-27", "close": 0.18, "volume": 25000.0}, {"date": "2019-03-29", "close": 0.18, "volume": 20000.0}, {"date": "2019-04-02", "close": 0.21, "volume": 469212.0}, {"date": "2019-04-03", "close": 0.2, "volume": 42528.0}, {"date": "2019-04-04", "close": 0.2, "volume": 5000.0}, {"date": "2019-04-05", "close": 0.2, "volume": 60732.0}, {"date": "2019-04-08", "close": 0.19, "volume": 133385.0}, {"date": "2019-04-09", "close": 0.185, "volume": 55000.0}, {"date": "2019-04-10", "close": 0.2, "volume": 15000.0}, {"date": "2019-04-11", "close": 0.2, "volume": 292575.0}, {"date": "2019-04-16", "close": 0.19, "volume": 11000.0}, {"date": "2019-04-29", "close": 0.195, "volume": 22500.0}, {"date": "2019-05-01", "close": 0.19, "volume": 87586.0}, {"date": "2019-05-02", "close": 0.19, "volume": 16500.0}, {"date": "2019-05-06", "close": 0.2, "volume": 22000.0}, {"date": "2019-05-08", "close": 0.185, "volume": 3800.0}, {"date": "2019-05-13", "close": 0.2, "volume": 525300.0}, {"date": "2019-05-14", "close": 0.2, "volume": 70000.0}, {"date": "2019-05-15", "close": 0.2, "volume": 150000.0}, {"date": "2019-05-16", "close": 0.19, "volume": 93253.0}, {"date": "2019-05-17", "close": 0.2, "volume": 166750.0}, {"date": "2019-05-20", "close": 0.2, "volume": 3185217.0}, {"date": "2019-05-21", "close": 0.2, "volume": 56245.0}, {"date": "2019-05-23", "close": 0.185, "volume": 48927.0}, {"date": "2019-05-28", "close": 0.175, "volume": 88200.0}, {"date": "2019-05-29", "close": 0.185, "volume": 101073.0}, {"date": "2019-05-30", "close": 0.185, "volume": 50000.0}, {"date": "2019-05-31", "close": 0.175, "volume": 5000.0}, {"date": "2019-06-04", "close": 0.19, "volume": 65000.0}, {"date": "2019-06-05", "close": 0.185, "volume": 25000.0}, {"date": "2019-06-06", "close": 0.185, "volume": 62500.0}, {"date": "2019-06-11", "close": 0.2, "volume": 299500.0}, {"date": "2019-06-12", "close": 0.215, "volume": 581300.0}, {"date": "2019-06-14", "close": 0.22, "volume": 14500.0}, {"date": "2019-06-17", "close": 0.22, "volume": 7150.0}, {"date": "2019-06-18", "close": 0.2, "volume": 87500.0}, {"date": "2019-06-19", "close": 0.205, "volume": 252650.0}, {"date": "2019-06-20", "close": 0.21, "volume": 96999.0}, {"date": "2019-06-21", "close": 0.215, "volume": 82301.0}, {"date": "2019-06-24", "close": 0.22, "volume": 243402.0}, {"date": "2019-06-25", "close": 0.22, "volume": 21545.0}, {"date": "2019-06-26", "close": 0.22, "volume": 2779.0}, {"date": "2019-06-28", "close": 0.22, "volume": 2888.0}, {"date": "2019-07-01", "close": 0.215, "volume": 47612.0}, {"date": "2019-07-03", "close": 0.2, "volume": 89544.0}, {"date": "2019-07-08", "close": 0.21, "volume": 87500.0}, {"date": "2019-07-18", "close": 0.2, "volume": 10000.0}, {"date": "2019-07-19", "close": 0.215, "volume": 91478.0}, {"date": "2019-07-22", "close": 0.215, "volume": 40894.0}, {"date": "2019-07-23", "close": 0.215, "volume": 10000.0}, {"date": "2019-07-24", "close": 0.21, "volume": 59000.0}, {"date": "2019-07-25", "close": 0.2, "volume": 45894.0}, {"date": "2019-07-26", "close": 0.215, "volume": 53160.0}, {"date": "2019-07-30", "close": 0.21, "volume": 55456.0}, {"date": "2019-08-01", "close": 0.22, "volume": 61000.0}, {"date": "2019-08-02", "close": 0.225, "volume": 160150.0}, {"date": "2019-08-05", "close": 0.225, "volume": 14766.0}, {"date": "2019-08-06", "close": 0.21, "volume": 81184.0}, {"date": "2019-08-07", "close": 0.21, "volume": 58696.0}, {"date": "2019-08-08", "close": 0.21, "volume": 52000.0}, {"date": "2019-08-09", "close": 0.23, "volume": 91344.0}, {"date": "2019-08-12", "close": 0.2, "volume": 100956.0}, {"date": "2019-08-16", "close": 0.21, "volume": 16760.0}, {"date": "2019-08-21", "close": 0.205, "volume": 9000.0}, {"date": "2019-08-22", "close": 0.21, "volume": 5780.0}, {"date": "2019-08-23", "close": 0.205, "volume": 23800.0}, {"date": "2019-08-26", "close": 0.2, "volume": 125667.0}, {"date": "2019-08-27", "close": 0.195, "volume": 36553.0}, {"date": "2019-08-28", "close": 0.2, "volume": 122990.0}, {"date": "2019-08-29", "close": 0.185, "volume": 197083.0}, {"date": "2019-08-30", "close": 0.18, "volume": 116000.0}, {"date": "2019-09-02", "close": 0.185, "volume": 21056.0}, {"date": "2019-09-03", "close": 0.18, "volume": 68753.0}, {"date": "2019-09-04", "close": 0.18, "volume": 24000.0}, {"date": "2019-09-05", "close": 0.2, "volume": 10000.0}, {"date": "2019-09-06", "close": 0.21, "volume": 87243.0}, {"date": "2019-09-09", "close": 0.19, "volume": 34000.0}, {"date": "2019-09-10", "close": 0.2, "volume": 50000.0}, {"date": "2019-09-11", "close": 0.2, "volume": 226500.0}, {"date": "2019-09-16", "close": 0.205, "volume": 8041.0}, {"date": "2019-09-18", "close": 0.2, "volume": 9295.0}, {"date": "2019-09-19", "close": 0.18, "volume": 104650.0}, {"date": "2019-09-23", "close": 0.195, "volume": 14900.0}, {"date": "2019-09-24", "close": 0.2, "volume": 231408.0}, {"date": "2019-09-25", "close": 0.2, "volume": 92746.0}, {"date": "2019-09-26", "close": 0.185, "volume": 10525.0}, {"date": "2019-09-27", "close": 0.2, "volume": 1745249.0}, {"date": "2019-09-30", "close": 0.215, "volume": 324524.0}, {"date": "2019-10-01", "close": 0.2, "volume": 259781.0}, {"date": "2019-10-02", "close": 0.2, "volume": 364822.0}, {"date": "2019-10-03", "close": 0.195, "volume": 112040.0}, {"date": "2019-10-04", "close": 0.2, "volume": 175000.0}, {"date": "2019-10-07", "close": 0.21, "volume": 13869.0}, {"date": "2019-10-08", "close": 0.205, "volume": 161441.0}, {"date": "2019-10-09", "close": 0.22, "volume": 72494.0}, {"date": "2019-10-10", "close": 0.22, "volume": 133500.0}, {"date": "2019-10-14", "close": 0.215, "volume": 10000.0}, {"date": "2019-10-15", "close": 0.2, "volume": 75000.0}, {"date": "2019-10-16", "close": 0.2, "volume": 23306.0}, {"date": "2019-10-17", "close": 0.215, "volume": 142960.0}, {"date": "2019-10-18", "close": 0.2, "volume": 50000.0}, {"date": "2019-10-21", "close": 0.195, "volume": 40000.0}, {"date": "2019-10-23", "close": 0.195, "volume": 12000.0}, {"date": "2019-10-28", "close": 0.195, "volume": 3000.0}, {"date": "2019-10-30", "close": 0.195, "volume": 60475.0}, {"date": "2019-11-04", "close": 0.215, "volume": 32525.0}, {"date": "2019-11-06", "close": 0.215, "volume": 2766.0}, {"date": "2019-11-08", "close": 0.215, "volume": 38112.0}, {"date": "2019-11-11", "close": 0.205, "volume": 62426.0}, {"date": "2019-11-14", "close": 0.207, "volume": 29111.0}, {"date": "2019-11-15", "close": 0.205, "volume": 7634.0}, {"date": "2019-11-20", "close": 0.2, "volume": 129162.0}, {"date": "2019-11-21", "close": 0.2, "volume": 150000.0}, {"date": "2019-11-22", "close": 0.19, "volume": 405000.0}, {"date": "2019-12-02", "close": 0.185, "volume": 5354.0}, {"date": "2019-12-03", "close": 0.185, "volume": 32470.0}, {"date": "2019-12-05", "close": 0.195, "volume": 10030.0}, {"date": "2019-12-06", "close": 0.195, "volume": 16241.0}, {"date": "2019-12-09", "close": 0.195, "volume": 23759.0}, {"date": "2019-12-11", "close": 0.19, "volume": 10000.0}, {"date": "2019-12-12", "close": 0.2, "volume": 20000.0}, {"date": "2019-12-13", "close": 0.2, "volume": 12600.0}, {"date": "2019-12-16", "close": 0.2, "volume": 363849.0}, {"date": "2019-12-17", "close": 0.2, "volume": 1500.0}, {"date": "2019-12-18", "close": 0.185, "volume": 52379.0}, {"date": "2019-12-24", "close": 0.19, "volume": 5000.0}, {"date": "2019-12-27", "close": 0.19, "volume": 56937.0}, {"date": "2020-01-02", "close": 0.185, "volume": 50000.0}, {"date": "2020-01-09", "close": 0.185, "volume": 3388.0}, {"date": "2020-01-13", "close": 0.185, "volume": 3375.0}, {"date": "2020-01-14", "close": 0.185, "volume": 7378.0}, {"date": "2020-01-15", "close": 0.185, "volume": 100000.0}, {"date": "2020-01-16", "close": 0.19, "volume": 100000.0}, {"date": "2020-01-20", "close": 0.185, "volume": 7734.0}, {"date": "2020-01-22", "close": 0.185, "volume": 2430.0}, {"date": "2020-01-23", "close": 0.185, "volume": 6000.0}, {"date": "2020-01-28", "close": 0.195, "volume": 191660.0}, {"date": "2020-01-31", "close": 0.185, "volume": 23464.0}, {"date": "2020-02-06", "close": 0.185, "volume": 3000.0}, {"date": "2020-02-07", "close": 0.185, "volume": 63547.0}, {"date": "2020-02-11", "close": 0.18, "volume": 48622.0}, {"date": "2020-02-12", "close": 0.18, "volume": 878.0}, {"date": "2020-02-13", "close": 0.195, "volume": 14850.0}, {"date": "2020-02-14", "close": 0.2, "volume": 159980.0}, {"date": "2020-02-19", "close": 0.19, "volume": 100000.0}, {"date": "2020-02-20", "close": 0.19, "volume": 100000.0}, {"date": "2020-02-24", "close": 0.17, "volume": 54900.0}, {"date": "2020-02-25", "close": 0.19, "volume": 28000.0}, {"date": "2020-02-26", "close": 0.2, "volume": 429283.0}, {"date": "2020-02-27", "close": 0.18, "volume": 58708.0}, {"date": "2020-02-28", "close": 0.17, "volume": 185329.0}, {"date": "2020-03-02", "close": 0.175, "volume": 210436.0}, {"date": "2020-03-03", "close": 0.16, "volume": 6250.0}, {"date": "2020-03-09", "close": 0.165, "volume": 57840.0}, {"date": "2020-03-10", "close": 0.16, "volume": 77160.0}, {"date": "2020-03-11", "close": 0.15, "volume": 238685.0}, {"date": "2020-03-12", "close": 0.14, "volume": 16112.0}, {"date": "2020-03-13", "close": 0.125, "volume": 104944.0}, {"date": "2020-03-16", "close": 0.125, "volume": 90056.0}, {"date": "2020-03-20", "close": 0.165, "volume": 30000.0}, {"date": "2020-03-23", "close": 0.165, "volume": 49050.0}, {"date": "2020-03-24", "close": 0.2, "volume": 61000.0}, {"date": "2020-03-25", "close": 0.185, "volume": 57710.0}, {"date": "2020-03-27", "close": 0.175, "volume": 26700.0}, {"date": "2020-03-30", "close": 0.17, "volume": 14924.0}, {"date": "2020-03-31", "close": 0.16, "volume": 7284.0}, {"date": "2020-04-01", "close": 0.165, "volume": 60000.0}, {"date": "2020-04-02", "close": 0.175, "volume": 28870.0}, {"date": "2020-04-03", "close": 0.175, "volume": 10000.0}, {"date": "2020-04-06", "close": 0.16, "volume": 121768.0}, {"date": "2020-04-08", "close": 0.19, "volume": 34999.0}, {"date": "2020-04-09", "close": 0.17, "volume": 10590.0}, {"date": "2020-04-15", "close": 0.16, "volume": 99000.0}, {"date": "2020-04-16", "close": 0.15, "volume": 107031.0}, {"date": "2020-04-17", "close": 0.16, "volume": 53536.0}, {"date": "2020-04-20", "close": 0.165, "volume": 18250.0}, {"date": "2020-04-21", "close": 0.15, "volume": 25000.0}, {"date": "2020-04-22", "close": 0.16, "volume": 9392.0}, {"date": "2020-04-27", "close": 0.185, "volume": 15000.0}, {"date": "2020-04-28", "close": 0.18, "volume": 2936.0}, {"date": "2020-04-29", "close": 0.165, "volume": 2827.0}, {"date": "2020-04-30", "close": 0.16, "volume": 755000.0}, {"date": "2020-05-01", "close": 0.16, "volume": 70000.0}, {"date": "2020-05-05", "close": 0.155, "volume": 12945.0}, {"date": "2020-05-06", "close": 0.165, "volume": 3250.0}, {"date": "2020-05-08", "close": 0.17, "volume": 18805.0}, {"date": "2020-05-11", "close": 0.17, "volume": 2226.0}, {"date": "2020-05-12", "close": 0.15, "volume": 103640.0}, {"date": "2020-05-13", "close": 0.16, "volume": 3130.0}, {"date": "2020-05-15", "close": 0.17, "volume": 3489.0}, {"date": "2020-05-18", "close": 0.195, "volume": 240045.0}, {"date": "2020-05-19", "close": 0.2, "volume": 40837.0}, {"date": "2020-05-20", "close": 0.2, "volume": 968253.0}, {"date": "2020-05-21", "close": 0.195, "volume": 224958.0}, {"date": "2020-05-22", "close": 0.21, "volume": 123414.0}, {"date": "2020-05-25", "close": 0.225, "volume": 200410.0}, {"date": "2020-05-26", "close": 0.195, "volume": 526164.0}, {"date": "2020-05-27", "close": 0.2, "volume": 677575.0}, {"date": "2020-05-28", "close": 0.195, "volume": 20480.0}, {"date": "2020-05-29", "close": 0.195, "volume": 14390.0}, {"date": "2020-06-01", "close": 0.2, "volume": 212500.0}, {"date": "2020-06-02", "close": 0.195, "volume": 26786.0}, {"date": "2020-06-03", "close": 0.18, "volume": 293434.0}, {"date": "2020-06-04", "close": 0.195, "volume": 25809.0}, {"date": "2020-06-05", "close": 0.2, "volume": 2750.0}, {"date": "2020-06-09", "close": 0.2, "volume": 32200.0}, {"date": "2020-06-10", "close": 0.2, "volume": 12500.0}, {"date": "2020-06-11", "close": 0.2, "volume": 79050.0}, {"date": "2020-06-12", "close": 0.18, "volume": 82444.0}, {"date": "2020-06-16", "close": 0.2, "volume": 130470.0}, {"date": "2020-06-19", "close": 0.19, "volume": 12378.0}, {"date": "2020-06-22", "close": 0.19, "volume": 119697.0}, {"date": "2020-06-23", "close": 0.2, "volume": 33500.0}, {"date": "2020-06-24", "close": 0.205, "volume": 162513.0}, {"date": "2020-06-25", "close": 0.19, "volume": 102428.0}, {"date": "2020-06-26", "close": 0.21, "volume": 114196.0}, {"date": "2020-06-29", "close": 0.22, "volume": 649502.0}, {"date": "2020-06-30", "close": 0.22, "volume": 37464.0}, {"date": "2020-07-01", "close": 0.2, "volume": 150525.0}, {"date": "2020-07-02", "close": 0.215, "volume": 59184.0}, {"date": "2020-07-03", "close": 0.215, "volume": 26214.0}, {"date": "2020-07-06", "close": 0.215, "volume": 67253.0}, {"date": "2020-07-07", "close": 0.215, "volume": 71830.0}, {"date": "2020-07-08", "close": 0.27, "volume": 245972.0}, {"date": "2020-07-09", "close": 0.27, "volume": 126774.0}, {"date": "2020-07-10", "close": 0.255, "volume": 81545.0}, {"date": "2020-07-13", "close": 0.255, "volume": 68656.0}, {"date": "2020-07-14", "close": 0.215, "volume": 246966.0}, {"date": "2020-07-15", "close": 0.22, "volume": 1000.0}, {"date": "2020-07-16", "close": 0.25, "volume": 19360.0}, {"date": "2020-07-17", "close": 0.25, "volume": 94000.0}, {"date": "2020-07-20", "close": 0.25, "volume": 28407.0}, {"date": "2020-07-21", "close": 0.25, "volume": 193395.0}, {"date": "2020-07-22", "close": 0.25, "volume": 17692.0}, {"date": "2020-07-23", "close": 0.255, "volume": 20000.0}, {"date": "2020-07-24", "close": 0.225, "volume": 282999.0}, {"date": "2020-07-27", "close": 0.3, "volume": 390020.0}, {"date": "2020-07-28", "close": 0.265, "volume": 177215.0}, {"date": "2020-07-29", "close": 0.25, "volume": 3400.0}, {"date": "2020-07-30", "close": 0.275, "volume": 33453.0}, {"date": "2020-07-31", "close": 0.26, "volume": 97757.0}, {"date": "2020-08-04", "close": 0.295, "volume": 46003.0}, {"date": "2020-08-05", "close": 0.3, "volume": 453872.0}, {"date": "2020-08-06", "close": 0.315, "volume": 116478.0}, {"date": "2020-08-07", "close": 0.31, "volume": 22939.0}, {"date": "2020-08-10", "close": 0.32, "volume": 2875.0}, {"date": "2020-08-11", "close": 0.32, "volume": 10000.0}, {"date": "2020-08-12", "close": 0.275, "volume": 737306.0}, {"date": "2020-08-13", "close": 0.285, "volume": 66266.0}, {"date": "2020-08-14", "close": 0.285, "volume": 210308.0}, {"date": "2020-08-17", "close": 0.325, "volume": 127968.0}, {"date": "2020-08-18", "close": 0.305, "volume": 35349.0}, {"date": "2020-08-19", "close": 0.305, "volume": 70735.0}, {"date": "2020-08-20", "close": 0.32, "volume": 14118.0}, {"date": "2020-08-21", "close": 0.29, "volume": 150126.0}, {"date": "2020-08-24", "close": 0.29, "volume": 10000.0}, {"date": "2020-08-25", "close": 0.3, "volume": 149675.0}, {"date": "2020-08-26", "close": 0.26, "volume": 102577.0}, {"date": "2020-08-27", "close": 0.27, "volume": 254186.0}, {"date": "2020-08-28", "close": 0.25, "volume": 40928.0}, {"date": "2020-08-31", "close": 0.31, "volume": 188710.0}, {"date": "2020-09-01", "close": 0.265, "volume": 377733.0}, {"date": "2020-09-02", "close": 0.25, "volume": 468750.0}, {"date": "2020-09-03", "close": 0.245, "volume": 17416.0}, {"date": "2020-09-04", "close": 0.255, "volume": 22000.0}, {"date": "2020-09-07", "close": 0.26, "volume": 19626.0}, {"date": "2020-09-08", "close": 0.235, "volume": 130078.0}, {"date": "2020-09-09", "close": 0.22, "volume": 62125.0}, {"date": "2020-09-10", "close": 0.23, "volume": 189769.0}, {"date": "2020-09-11", "close": 0.215, "volume": 382456.0}, {"date": "2020-09-14", "close": 0.215, "volume": 240996.0}, {"date": "2020-09-15", "close": 0.23, "volume": 300015.0}, {"date": "2020-09-16", "close": 0.26, "volume": 4600.0}, {"date": "2020-09-17", "close": 0.27, "volume": 37105.0}, {"date": "2020-09-21", "close": 0.235, "volume": 71626.0}, {"date": "2020-09-22", "close": 0.235, "volume": 16729.0}, {"date": "2020-09-23", "close": 0.255, "volume": 100219.0}, {"date": "2020-09-24", "close": 0.25, "volume": 12000.0}, {"date": "2020-09-25", "close": 0.25, "volume": 120813.0}, {"date": "2020-09-28", "close": 0.25, "volume": 38180.0}, {"date": "2020-09-29", "close": 0.23, "volume": 35005.0}, {"date": "2020-09-30", "close": 0.25, "volume": 49172.0}, {"date": "2020-10-01", "close": 0.25, "volume": 10000.0}, {"date": "2020-10-02", "close": 0.23, "volume": 82528.0}, {"date": "2020-10-05", "close": 0.23, "volume": 55703.0}, {"date": "2020-10-06", "close": 0.23, "volume": 78294.0}, {"date": "2020-10-07", "close": 0.23, "volume": 105076.0}, {"date": "2020-10-08", "close": 0.23, "volume": 20000.0}, {"date": "2020-10-09", "close": 0.24, "volume": 78194.0}, {"date": "2020-10-12", "close": 0.27, "volume": 683238.0}, {"date": "2020-10-13", "close": 0.27, "volume": 152705.0}, {"date": "2020-10-14", "close": 0.26, "volume": 45048.0}, {"date": "2020-10-16", "close": 0.265, "volume": 77437.0}, {"date": "2020-10-19", "close": 0.245, "volume": 70517.0}, {"date": "2020-10-22", "close": 0.24, "volume": 191529.0}, {"date": "2020-10-23", "close": 0.25, "volume": 4000.0}, {"date": "2020-10-26", "close": 0.25, "volume": 22604.0}, {"date": "2020-10-27", "close": 0.24, "volume": 208489.0}, {"date": "2020-10-28", "close": 0.235, "volume": 109705.0}, {"date": "2020-10-29", "close": 0.24, "volume": 190873.0}, {"date": "2020-10-30", "close": 0.235, "volume": 146547.0}, {"date": "2020-11-02", "close": 0.23, "volume": 128374.0}, {"date": "2020-11-03", "close": 0.22, "volume": 113510.0}, {"date": "2020-11-04", "close": 0.21, "volume": 93798.0}, {"date": "2020-11-06", "close": 0.225, "volume": 279333.0}, {"date": "2020-11-09", "close": 0.24, "volume": 64319.0}, {"date": "2020-11-10", "close": 0.225, "volume": 38885.0}, {"date": "2020-11-11", "close": 0.23, "volume": 52659.0}, {"date": "2020-11-12", "close": 0.22, "volume": 32758.0}, {"date": "2020-11-13", "close": 0.235, "volume": 42867.0}, {"date": "2020-11-17", "close": 0.23, "volume": 144011.0}, {"date": "2020-11-18", "close": 0.22, "volume": 2000.0}, {"date": "2020-11-19", "close": 0.23, "volume": 45000.0}, {"date": "2020-11-20", "close": 0.215, "volume": 95491.0}, {"date": "2020-11-23", "close": 0.23, "volume": 235121.0}, {"date": "2020-11-24", "close": 0.225, "volume": 2231.0}, {"date": "2020-11-25", "close": 0.205, "volume": 166587.0}, {"date": "2020-11-26", "close": 0.2, "volume": 43000.0}, {"date": "2020-11-27", "close": 0.205, "volume": 370251.0}, {"date": "2020-11-30", "close": 0.2, "volume": 113851.0}, {"date": "2020-12-01", "close": 0.19, "volume": 2500.0}, {"date": "2020-12-03", "close": 0.2, "volume": 34808.0}, {"date": "2020-12-04", "close": 0.21, "volume": 51038.0}, {"date": "2020-12-07", "close": 0.2, "volume": 255993.0}, {"date": "2020-12-09", "close": 0.2, "volume": 230489.0}, {"date": "2020-12-10", "close": 0.195, "volume": 6671.0}, {"date": "2020-12-14", "close": 0.195, "volume": 39739.0}, {"date": "2020-12-15", "close": 0.18, "volume": 58044.0}, {"date": "2020-12-16", "close": 0.2, "volume": 255098.0}, {"date": "2020-12-17", "close": 0.195, "volume": 110486.0}, {"date": "2020-12-18", "close": 0.19, "volume": 31091.0}, {"date": "2020-12-21", "close": 0.2, "volume": 56764.0}, {"date": "2020-12-22", "close": 0.185, "volume": 20200.0}, {"date": "2020-12-23", "close": 0.18, "volume": 277791.0}, {"date": "2020-12-24", "close": 0.22, "volume": 404406.0}, {"date": "2021-01-06", "close": 0.205, "volume": 164000.0}, {"date": "2021-01-07", "close": 0.2, "volume": 57610.0}, {"date": "2021-01-13", "close": 0.205, "volume": 19353.0}, {"date": "2021-01-14", "close": 0.21, "volume": 51788.0}, {"date": "2021-01-15", "close": 0.21, "volume": 17925.0}, {"date": "2021-01-18", "close": 0.2, "volume": 261019.0}, {"date": "2021-01-19", "close": 0.225, "volume": 167799.0}, {"date": "2021-01-21", "close": 0.225, "volume": 5000.0}, {"date": "2021-01-22", "close": 0.2, "volume": 53353.0}, {"date": "2021-01-25", "close": 0.21, "volume": 402463.0}, {"date": "2021-01-27", "close": 0.2, "volume": 141403.0}, {"date": "2021-01-28", "close": 0.19, "volume": 50134.0}, {"date": "2021-01-29", "close": 0.195, "volume": 223028.0}, {"date": "2021-02-01", "close": 0.195, "volume": 228960.0}, {"date": "2021-02-02", "close": 0.195, "volume": 476136.0}, {"date": "2021-02-03", "close": 0.2, "volume": 154662.0}, {"date": "2021-02-05", "close": 0.2, "volume": 401459.0}, {"date": "2021-02-08", "close": 0.2, "volume": 200000.0}, {"date": "2021-02-09", "close": 0.2, "volume": 40220.0}, {"date": "2021-02-10", "close": 0.215, "volume": 186330.0}, {"date": "2021-02-11", "close": 0.205, "volume": 2231.0}, {"date": "2021-02-12", "close": 0.205, "volume": 76315.0}, {"date": "2021-02-15", "close": 0.205, "volume": 21024.0}, {"date": "2021-02-16", "close": 0.205, "volume": 12964.0}, {"date": "2021-02-18", "close": 0.205, "volume": 62142.0}, {"date": "2021-02-19", "close": 0.205, "volume": 3602.0}, {"date": "2021-02-22", "close": 0.205, "volume": 56165.0}, {"date": "2021-02-23", "close": 0.69, "volume": 50249258.0}, {"date": "2021-02-24", "close": 0.51, "volume": 10773868.0}, {"date": "2021-02-25", "close": 0.74, "volume": 12892641.0}, {"date": "2021-02-26", "close": 0.62, "volume": 5824218.0}, {"date": "2021-03-01", "close": 0.745, "volume": 5769548.0}, {"date": "2021-03-02", "close": 0.645, "volume": 2550699.0}, {"date": "2021-03-03", "close": 0.63, "volume": 1714657.0}, {"date": "2021-03-04", "close": 0.6, "volume": 898041.0}, {"date": "2021-03-05", "close": 0.63, "volume": 648037.0}, {"date": "2021-03-08", "close": 0.59, "volume": 708268.0}, {"date": "2021-03-09", "close": 0.595, "volume": 2080777.0}, {"date": "2021-03-10", "close": 0.63, "volume": 784530.0}, {"date": "2021-03-11", "close": 0.625, "volume": 402988.0}, {"date": "2021-03-12", "close": 0.645, "volume": 386191.0}, {"date": "2021-03-15", "close": 0.605, "volume": 571071.0}, {"date": "2021-03-16", "close": 0.615, "volume": 545043.0}, {"date": "2021-03-17", "close": 0.6, "volume": 353279.0}, {"date": "2021-03-18", "close": 0.595, "volume": 316183.0}, {"date": "2021-03-19", "close": 0.655, "volume": 1070241.0}, {"date": "2021-03-22", "close": 0.74, "volume": 1121603.0}, {"date": "2021-03-23", "close": 0.73, "volume": 291764.0}, {"date": "2021-03-24", "close": 0.675, "volume": 164420.0}, {"date": "2021-03-25", "close": 0.69, "volume": 45570.0}, {"date": "2021-03-26", "close": 1.25, "volume": 13381980.0}, {"date": "2021-03-29", "close": 1.165, "volume": 4236533.0}, {"date": "2021-03-30", "close": 1.26, "volume": 1695373.0}, {"date": "2021-03-31", "close": 1.255, "volume": 967041.0}, {"date": "2021-04-01", "close": 1.515, "volume": 2585823.0}, {"date": "2021-04-06", "close": 1.39, "volume": 1338355.0}, {"date": "2021-04-07", "close": 1.3, "volume": 658925.0}, {"date": "2021-04-08", "close": 1.405, "volume": 573319.0}, {"date": "2021-04-09", "close": 1.52, "volume": 947019.0}, {"date": "2021-04-12", "close": 1.42, "volume": 698553.0}, {"date": "2021-04-13", "close": 1.375, "volume": 253320.0}, {"date": "2021-04-14", "close": 1.345, "volume": 460339.0}, {"date": "2021-04-15", "close": 1.355, "volume": 227773.0}, {"date": "2021-04-16", "close": 1.31, "volume": 516188.0}, {"date": "2021-04-19", "close": 1.28, "volume": 236259.0}, {"date": "2021-04-20", "close": 1.3, "volume": 257889.0}, {"date": "2021-04-21", "close": 1.27, "volume": 255396.0}, {"date": "2021-04-22", "close": 1.29, "volume": 150898.0}, {"date": "2021-04-23", "close": 1.25, "volume": 313351.0}, {"date": "2021-04-26", "close": 1.19, "volume": 168196.0}, {"date": "2021-04-27", "close": 1.205, "volume": 356728.0}, {"date": "2021-04-28", "close": 1.23, "volume": 287258.0}, {"date": "2021-04-29", "close": 0.94, "volume": 3786276.0}, {"date": "2021-04-30", "close": 1.07, "volume": 725098.0}, {"date": "2021-05-03", "close": 1.03, "volume": 630414.0}, {"date": "2021-05-04", "close": 0.96, "volume": 375789.0}, {"date": "2021-05-05", "close": 0.9, "volume": 484505.0}, {"date": "2021-05-06", "close": 0.895, "volume": 393144.0}, {"date": "2021-05-07", "close": 0.945, "volume": 298571.0}, {"date": "2021-05-10", "close": 0.875, "volume": 276580.0}, {"date": "2021-05-11", "close": 0.785, "volume": 802937.0}, {"date": "2021-05-12", "close": 0.78, "volume": 635483.0}, {"date": "2021-05-13", "close": 0.915, "volume": 2165897.0}, {"date": "2021-05-14", "close": 0.89, "volume": 684204.0}, {"date": "2021-05-17", "close": 0.9, "volume": 167162.0}, {"date": "2021-05-18", "close": 1.04, "volume": 741700.0}, {"date": "2021-05-19", "close": 0.96, "volume": 125021.0}, {"date": "2021-05-20", "close": 0.885, "volume": 357777.0}, {"date": "2021-05-21", "close": 1.015, "volume": 366478.0}, {"date": "2021-05-24", "close": 1.0, "volume": 144254.0}, {"date": "2021-05-25", "close": 1.17, "volume": 1598402.0}, {"date": "2021-05-26", "close": 1.12, "volume": 271502.0}, {"date": "2021-05-27", "close": 1.15, "volume": 350025.0}, {"date": "2021-05-28", "close": 1.23, "volume": 350332.0}, {"date": "2021-05-31", "close": 1.35, "volume": 346398.0}, {"date": "2021-06-01", "close": 1.265, "volume": 338852.0}, {"date": "2021-06-02", "close": 1.27, "volume": 196574.0}, {"date": "2021-06-03", "close": 1.26, "volume": 170536.0}, {"date": "2021-06-04", "close": 1.2, "volume": 307116.0}, {"date": "2021-06-07", "close": 1.19, "volume": 118184.0}, {"date": "2021-06-08", "close": 1.16, "volume": 35433.0}, {"date": "2021-06-09", "close": 1.23, "volume": 184898.0}, {"date": "2021-06-10", "close": 1.26, "volume": 192247.0}, {"date": "2021-06-11", "close": 1.2, "volume": 549679.0}, {"date": "2021-06-15", "close": 1.215, "volume": 248998.0}, {"date": "2021-06-16", "close": 1.2, "volume": 216684.0}, {"date": "2021-06-17", "close": 1.12, "volume": 228220.0}, {"date": "2021-06-18", "close": 1.035, "volume": 385868.0}, {"date": "2021-06-21", "close": 0.99, "volume": 302327.0}, {"date": "2021-06-22", "close": 0.99, "volume": 215521.0}, {"date": "2021-06-23", "close": 0.95, "volume": 148420.0}, {"date": "2021-06-24", "close": 0.99, "volume": 289723.0}, {"date": "2021-06-25", "close": 0.98, "volume": 51677.0}, {"date": "2021-06-28", "close": 0.99, "volume": 75016.0}, {"date": "2021-06-29", "close": 1.02, "volume": 56485.0}, {"date": "2021-06-30", "close": 0.99, "volume": 128031.0}, {"date": "2021-07-01", "close": 0.96, "volume": 111266.0}, {"date": "2021-07-02", "close": 0.94, "volume": 38826.0}, {"date": "2021-07-05", "close": 0.895, "volume": 189047.0}, {"date": "2021-07-06", "close": 0.85, "volume": 193999.0}, {"date": "2021-07-07", "close": 0.81, "volume": 280207.0}, {"date": "2021-07-08", "close": 0.86, "volume": 238888.0}, {"date": "2021-07-09", "close": 0.89, "volume": 88688.0}, {"date": "2021-07-12", "close": 0.84, "volume": 83652.0}, {"date": "2021-07-13", "close": 0.84, "volume": 19878.0}, {"date": "2021-07-14", "close": 0.82, "volume": 193724.0}, {"date": "2021-07-15", "close": 0.79, "volume": 482140.0}, {"date": "2021-07-16", "close": 0.835, "volume": 23671.0}, {"date": "2021-07-19", "close": 0.79, "volume": 332444.0}, {"date": "2021-07-20", "close": 0.685, "volume": 681790.0}, {"date": "2021-07-21", "close": 0.72, "volume": 989204.0}, {"date": "2021-07-22", "close": 0.7, "volume": 257799.0}, {"date": "2021-07-23", "close": 0.72, "volume": 75290.0}, {"date": "2021-07-26", "close": 0.695, "volume": 68605.0}, {"date": "2021-07-27", "close": 0.69, "volume": 63389.0}, {"date": "2021-07-28", "close": 0.745, "volume": 155477.0}, {"date": "2021-07-29", "close": 0.79, "volume": 272575.0}, {"date": "2021-07-30", "close": 0.905, "volume": 710786.0}, {"date": "2021-08-02", "close": 0.62, "volume": 3463352.0}, {"date": "2021-08-03", "close": 0.55, "volume": 1713373.0}, {"date": "2021-08-04", "close": 0.53, "volume": 993824.0}, {"date": "2021-08-05", "close": 0.5, "volume": 599069.0}, {"date": "2021-08-06", "close": 0.49, "volume": 618810.0}, {"date": "2021-08-09", "close": 0.49, "volume": 340829.0}, {"date": "2021-08-10", "close": 0.465, "volume": 260162.0}, {"date": "2021-08-11", "close": 0.445, "volume": 198005.0}, {"date": "2021-08-12", "close": 0.465, "volume": 496976.0}, {"date": "2021-08-13", "close": 0.44, "volume": 111550.0}, {"date": "2021-08-16", "close": 0.405, "volume": 538219.0}, {"date": "2021-08-17", "close": 0.39, "volume": 824380.0}, {"date": "2021-08-18", "close": 0.42, "volume": 147274.0}, {"date": "2021-08-19", "close": 0.39, "volume": 321294.0}, {"date": "2021-08-20", "close": 0.38, "volume": 191099.0}, {"date": "2021-08-23", "close": 0.38, "volume": 102641.0}, {"date": "2021-08-24", "close": 0.385, "volume": 50569.0}, {"date": "2021-08-25", "close": 0.41, "volume": 220949.0}, {"date": "2021-08-26", "close": 0.41, "volume": 97902.0}, {"date": "2021-08-27", "close": 0.425, "volume": 158486.0}, {"date": "2021-08-30", "close": 0.44, "volume": 140320.0}, {"date": "2021-08-31", "close": 0.455, "volume": 77643.0}, {"date": "2021-09-01", "close": 0.48, "volume": 87687.0}, {"date": "2021-09-02", "close": 0.465, "volume": 121640.0}, {"date": "2021-09-03", "close": 0.46, "volume": 14954.0}, {"date": "2021-09-06", "close": 0.465, "volume": 32081.0}, {"date": "2021-09-07", "close": 0.46, "volume": 243956.0}, {"date": "2021-09-08", "close": 0.455, "volume": 117815.0}, {"date": "2021-09-09", "close": 0.43, "volume": 95665.0}, {"date": "2021-09-10", "close": 0.44, "volume": 18919.0}, {"date": "2021-09-13", "close": 0.435, "volume": 10161.0}, {"date": "2021-09-14", "close": 0.44, "volume": 31159.0}, {"date": "2021-09-15", "close": 0.405, "volume": 141675.0}, {"date": "2021-09-16", "close": 0.4, "volume": 173967.0}, {"date": "2021-09-17", "close": 0.39, "volume": 22222.0}, {"date": "2021-09-20", "close": 0.385, "volume": 102676.0}, {"date": "2021-09-21", "close": 0.39, "volume": 305411.0}, {"date": "2021-09-22", "close": 0.4, "volume": 87875.0}, {"date": "2021-09-23", "close": 0.385, "volume": 156426.0}, {"date": "2021-09-24", "close": 0.385, "volume": 156076.0}, {"date": "2021-09-27", "close": 0.375, "volume": 178638.0}, {"date": "2021-09-28", "close": 0.37, "volume": 66737.0}, {"date": "2021-09-29", "close": 0.375, "volume": 92985.0}, {"date": "2021-09-30", "close": 0.39, "volume": 47913.0}, {"date": "2021-10-01", "close": 0.375, "volume": 24757.0}, {"date": "2021-10-04", "close": 0.37, "volume": 98909.0}, {"date": "2021-10-05", "close": 0.39, "volume": 82488.0}, {"date": "2021-10-06", "close": 0.385, "volume": 151819.0}, {"date": "2021-10-07", "close": 0.385, "volume": 98128.0}, {"date": "2021-10-08", "close": 0.38, "volume": 60237.0}, {"date": "2021-10-11", "close": 0.39, "volume": 20082.0}, {"date": "2021-10-12", "close": 0.39, "volume": 123473.0}, {"date": "2021-10-13", "close": 0.395, "volume": 116784.0}, {"date": "2021-10-14", "close": 0.405, "volume": 137950.0}, {"date": "2021-10-15", "close": 0.445, "volume": 114759.0}, {"date": "2021-10-18", "close": 0.445, "volume": 75034.0}, {"date": "2021-10-19", "close": 0.43, "volume": 38820.0}, {"date": "2021-10-20", "close": 0.42, "volume": 132298.0}, {"date": "2021-10-21", "close": 0.44, "volume": 66076.0}, {"date": "2021-10-22", "close": 0.435, "volume": 47670.0}, {"date": "2021-10-25", "close": 0.44, "volume": 26410.0}, {"date": "2021-10-26", "close": 0.45, "volume": 68021.0}, {"date": "2021-10-27", "close": 0.45, "volume": 171152.0}, {"date": "2021-10-28", "close": 0.44, "volume": 43629.0}, {"date": "2021-10-29", "close": 0.43, "volume": 91693.0}, {"date": "2021-11-01", "close": 0.4, "volume": 455681.0}, {"date": "2021-11-02", "close": 0.39, "volume": 10316.0}, {"date": "2021-11-03", "close": 0.37, "volume": 192865.0}, {"date": "2021-11-04", "close": 0.395, "volume": 34040.0}, {"date": "2021-11-05", "close": 0.41, "volume": 114130.0}, {"date": "2021-11-10", "close": 0.41, "volume": 172945.0}, {"date": "2021-11-11", "close": 0.4, "volume": 136461.0}, {"date": "2021-11-12", "close": 0.39, "volume": 171799.0}, {"date": "2021-11-15", "close": 0.385, "volume": 98782.0}, {"date": "2021-11-16", "close": 0.37, "volume": 109130.0}, {"date": "2021-11-17", "close": 0.36, "volume": 306082.0}, {"date": "2021-11-18", "close": 0.36, "volume": 183966.0}, {"date": "2021-11-19", "close": 0.36, "volume": 227137.0}, {"date": "2021-11-22", "close": 0.355, "volume": 36088.0}, {"date": "2021-11-23", "close": 0.35, "volume": 161098.0}, {"date": "2021-11-24", "close": 0.345, "volume": 128681.0}, {"date": "2021-11-25", "close": 0.345, "volume": 145244.0}, {"date": "2021-11-26", "close": 0.355, "volume": 23000.0}, {"date": "2021-11-29", "close": 0.35, "volume": 157667.0}, {"date": "2021-11-30", "close": 0.35, "volume": 64444.0}, {"date": "2021-12-01", "close": 0.355, "volume": 54541.0}, {"date": "2021-12-02", "close": 0.36, "volume": 7838.0}, {"date": "2021-12-03", "close": 0.35, "volume": 230999.0}, {"date": "2021-12-06", "close": 0.34, "volume": 48729.0}, {"date": "2021-12-07", "close": 0.325, "volume": 214785.0}, {"date": "2021-12-08", "close": 0.335, "volume": 152839.0}, {"date": "2021-12-09", "close": 0.335, "volume": 19425.0}, {"date": "2021-12-10", "close": 0.33, "volume": 54760.0}, {"date": "2021-12-13", "close": 0.32, "volume": 40395.0}, {"date": "2021-12-14", "close": 0.31, "volume": 361238.0}, {"date": "2021-12-15", "close": 0.305, "volume": 188573.0}, {"date": "2021-12-16", "close": 0.3, "volume": 284830.0}, {"date": "2021-12-17", "close": 0.285, "volume": 62051.0}, {"date": "2021-12-20", "close": 0.295, "volume": 50402.0}, {"date": "2021-12-21", "close": 0.28, "volume": 377763.0}, {"date": "2021-12-22", "close": 0.295, "volume": 52091.0}, {"date": "2021-12-23", "close": 0.295, "volume": 37461.0}, {"date": "2021-12-29", "close": 0.3, "volume": 10486.0}, {"date": "2021-12-30", "close": 0.295, "volume": 30680.0}, {"date": "2021-12-31", "close": 0.305, "volume": 89211.0}, {"date": "2022-01-04", "close": 0.31, "volume": 67958.0}, {"date": "2022-01-05", "close": 0.34, "volume": 39200.0}, {"date": "2022-01-06", "close": 0.315, "volume": 18600.0}, {"date": "2022-01-07", "close": 0.33, "volume": 50739.0}, {"date": "2022-01-10", "close": 0.3, "volume": 14646.0}, {"date": "2022-01-11", "close": 0.31, "volume": 156448.0}, {"date": "2022-01-12", "close": 0.31, "volume": 80583.0}, {"date": "2022-01-17", "close": 0.305, "volume": 2041.0}, {"date": "2022-01-18", "close": 0.31, "volume": 26393.0}, {"date": "2022-01-19", "close": 0.37, "volume": 545465.0}, {"date": "2022-01-20", "close": 0.37, "volume": 400670.0}, {"date": "2022-01-21", "close": 0.365, "volume": 139670.0}, {"date": "2022-01-24", "close": 0.35, "volume": 9754.0}, {"date": "2022-01-25", "close": 0.345, "volume": 155328.0}, {"date": "2022-01-27", "close": 0.3, "volume": 93279.0}, {"date": "2022-01-28", "close": 0.295, "volume": 11782.0}, {"date": "2022-01-31", "close": 0.3, "volume": 53755.0}, {"date": "2022-02-01", "close": 0.305, "volume": 35877.0}, {"date": "2022-02-02", "close": 0.305, "volume": 192260.0}, {"date": "2022-02-03", "close": 0.31, "volume": 6726.0}, {"date": "2022-02-04", "close": 0.325, "volume": 141884.0}, {"date": "2022-02-07", "close": 0.335, "volume": 34458.0}, {"date": "2022-02-08", "close": 0.34, "volume": 79891.0}, {"date": "2022-02-09", "close": 0.325, "volume": 22843.0}, {"date": "2022-02-10", "close": 0.325, "volume": 27952.0}, {"date": "2022-02-11", "close": 0.31, "volume": 116243.0}, {"date": "2022-02-14", "close": 0.3, "volume": 131418.0}, {"date": "2022-02-16", "close": 0.3, "volume": 33184.0}, {"date": "2022-02-17", "close": 0.3, "volume": 24000.0}, {"date": "2022-02-18", "close": 0.295, "volume": 97161.0}, {"date": "2022-02-21", "close": 0.355, "volume": 596792.0}, {"date": "2022-02-22", "close": 0.33, "volume": 236449.0}, {"date": "2022-02-23", "close": 0.325, "volume": 145590.0}, {"date": "2022-02-24", "close": 0.335, "volume": 289820.0}, {"date": "2022-02-25", "close": 0.33, "volume": 22073.0}, {"date": "2022-02-28", "close": 0.325, "volume": 50000.0}, {"date": "2022-03-01", "close": 0.34, "volume": 14696.0}, {"date": "2022-03-02", "close": 0.35, "volume": 21942.0}, {"date": "2022-03-04", "close": 0.31, "volume": 145830.0}, {"date": "2022-03-07", "close": 0.325, "volume": 5229.0}, {"date": "2022-03-08", "close": 0.32, "volume": 37000.0}, {"date": "2022-03-09", "close": 0.32, "volume": 7393.0}, {"date": "2022-03-10", "close": 0.32, "volume": 11600.0}, {"date": "2022-03-11", "close": 0.32, "volume": 49429.0}, {"date": "2022-03-14", "close": 0.31, "volume": 45198.0}, {"date": "2022-03-15", "close": 0.31, "volume": 13076.0}, {"date": "2022-03-16", "close": 0.315, "volume": 25007.0}, {"date": "2022-03-17", "close": 0.32, "volume": 9860.0}, {"date": "2022-03-18", "close": 0.32, "volume": 31603.0}, {"date": "2022-03-21", "close": 0.33, "volume": 38660.0}, {"date": "2022-03-22", "close": 0.33, "volume": 15151.0}, {"date": "2022-03-23", "close": 0.325, "volume": 43179.0}, {"date": "2022-03-25", "close": 0.325, "volume": 4835.0}, {"date": "2022-03-28", "close": 0.34, "volume": 22224.0}, {"date": "2022-03-29", "close": 0.335, "volume": 15552.0}, {"date": "2022-03-30", "close": 0.335, "volume": 5848.0}, {"date": "2022-03-31", "close": 0.325, "volume": 46814.0}, {"date": "2022-04-01", "close": 0.32, "volume": 24228.0}, {"date": "2022-04-04", "close": 0.31, "volume": 146206.0}, {"date": "2022-04-05", "close": 0.31, "volume": 161.0}, {"date": "2022-04-06", "close": 0.31, "volume": 54250.0}, {"date": "2022-04-07", "close": 0.32, "volume": 3000.0}, {"date": "2022-04-08", "close": 0.31, "volume": 16431.0}, {"date": "2022-04-11", "close": 0.32, "volume": 149664.0}, {"date": "2022-04-12", "close": 0.32, "volume": 6985.0}, {"date": "2022-04-13", "close": 0.32, "volume": 148515.0}, {"date": "2022-04-14", "close": 0.33, "volume": 130128.0}, {"date": "2022-04-19", "close": 0.365, "volume": 1362807.0}, {"date": "2022-04-20", "close": 0.335, "volume": 296584.0}, {"date": "2022-04-21", "close": 0.34, "volume": 130116.0}, {"date": "2022-04-22", "close": 0.33, "volume": 49599.0}, {"date": "2022-04-26", "close": 0.33, "volume": 10722.0}, {"date": "2022-04-27", "close": 0.31, "volume": 84933.0}, {"date": "2022-04-28", "close": 0.33, "volume": 19534.0}, {"date": "2022-04-29", "close": 0.33, "volume": 52648.0}, {"date": "2022-05-02", "close": 0.305, "volume": 118390.0}, {"date": "2022-05-03", "close": 0.315, "volume": 25002.0}, {"date": "2022-05-04", "close": 0.3, "volume": 71816.0}, {"date": "2022-05-05", "close": 0.3, "volume": 213798.0}, {"date": "2022-05-06", "close": 0.3, "volume": 16400.0}, {"date": "2022-05-09", "close": 0.285, "volume": 27854.0}, {"date": "2022-05-10", "close": 0.285, "volume": 12247.0}, {"date": "2022-05-11", "close": 0.29, "volume": 12817.0}, {"date": "2022-05-12", "close": 0.29, "volume": 82591.0}, {"date": "2022-05-13", "close": 0.31, "volume": 101346.0}, {"date": "2022-05-16", "close": 0.3, "volume": 188014.0}, {"date": "2022-05-17", "close": 0.3, "volume": 14086.0}, {"date": "2022-05-18", "close": 0.29, "volume": 40500.0}, {"date": "2022-05-19", "close": 0.3, "volume": 82121.0}, {"date": "2022-05-20", "close": 0.3, "volume": 4123.0}, {"date": "2022-05-23", "close": 0.28, "volume": 20000.0}, {"date": "2022-05-24", "close": 0.28, "volume": 173752.0}, {"date": "2022-05-25", "close": 0.28, "volume": 18727.0}, {"date": "2022-05-26", "close": 0.27, "volume": 127199.0}, {"date": "2022-05-27", "close": 0.3, "volume": 119928.0}, {"date": "2022-05-30", "close": 0.28, "volume": 105265.0}, {"date": "2022-05-31", "close": 0.3, "volume": 93818.0}, {"date": "2022-06-01", "close": 0.3, "volume": 42174.0}, {"date": "2022-06-02", "close": 0.3, "volume": 161588.0}, {"date": "2022-06-03", "close": 0.285, "volume": 244359.0}, {"date": "2022-06-06", "close": 0.305, "volume": 1665407.0}, {"date": "2022-06-07", "close": 0.32, "volume": 355040.0}, {"date": "2022-06-08", "close": 0.3, "volume": 441392.0}, {"date": "2022-06-09", "close": 0.3, "volume": 192191.0}, {"date": "2022-06-10", "close": 0.3, "volume": 53355.0}, {"date": "2022-06-14", "close": 0.285, "volume": 104032.0}, {"date": "2022-06-15", "close": 0.265, "volume": 71691.0}, {"date": "2022-06-16", "close": 0.27, "volume": 64352.0}, {"date": "2022-06-17", "close": 0.27, "volume": 105609.0}, {"date": "2022-06-20", "close": 0.255, "volume": 80941.0}, {"date": "2022-06-21", "close": 0.255, "volume": 213971.0}, {"date": "2022-06-22", "close": 0.2575, "volume": 122433.0}, {"date": "2022-06-23", "close": 0.26, "volume": 29160.0}, {"date": "2022-06-24", "close": 0.25, "volume": 101836.0}, {"date": "2022-06-27", "close": 0.24, "volume": 131086.0}, {"date": "2022-06-28", "close": 0.24, "volume": 133466.0}, {"date": "2022-06-29", "close": 0.24, "volume": 48601.0}, {"date": "2022-06-30", "close": 0.24, "volume": 161236.0}, {"date": "2022-07-01", "close": 0.24, "volume": 11311.0}, {"date": "2022-07-04", "close": 0.225, "volume": 384173.0}, {"date": "2022-07-05", "close": 0.24, "volume": 46200.0}, {"date": "2022-07-06", "close": 0.26, "volume": 53365.0}, {"date": "2022-07-07", "close": 0.26, "volume": 94884.0}, {"date": "2022-07-08", "close": 0.28, "volume": 58484.0}, {"date": "2022-07-11", "close": 0.28, "volume": 1072.0}, {"date": "2022-07-12", "close": 0.29, "volume": 128300.0}, {"date": "2022-07-14", "close": 0.29, "volume": 159395.0}, {"date": "2022-07-15", "close": 0.27, "volume": 36446.0}, {"date": "2022-07-18", "close": 0.28, "volume": 24537.0}, {"date": "2022-07-19", "close": 0.295, "volume": 96427.0}, {"date": "2022-07-20", "close": 0.29, "volume": 132803.0}, {"date": "2022-07-21", "close": 0.29, "volume": 44415.0}, {"date": "2022-07-22", "close": 0.29, "volume": 8716.0}, {"date": "2022-07-25", "close": 0.29, "volume": 11387.0}, {"date": "2022-07-27", "close": 0.3, "volume": 269005.0}, {"date": "2022-07-28", "close": 0.3, "volume": 183614.0}, {"date": "2022-07-29", "close": 0.28, "volume": 287015.0}, {"date": "2022-08-01", "close": 0.3, "volume": 184196.0}, {"date": "2022-08-02", "close": 0.31, "volume": 162412.0}, {"date": "2022-08-03", "close": 0.31, "volume": 84388.0}, {"date": "2022-08-04", "close": 0.31, "volume": 78770.0}, {"date": "2022-08-05", "close": 0.3, "volume": 51723.0}, {"date": "2022-08-08", "close": 0.295, "volume": 25413.0}, {"date": "2022-08-10", "close": 0.29, "volume": 22150.0}, {"date": "2022-08-11", "close": 0.29, "volume": 15369.0}, {"date": "2022-08-12", "close": 0.29, "volume": 16500.0}, {"date": "2022-08-15", "close": 0.285, "volume": 30615.0}, {"date": "2022-08-17", "close": 0.27, "volume": 167215.0}, {"date": "2022-08-19", "close": 0.265, "volume": 110912.0}, {"date": "2022-08-22", "close": 0.29, "volume": 15994.0}, {"date": "2022-08-23", "close": 0.2875, "volume": 45673.0}, {"date": "2022-08-24", "close": 0.285, "volume": 12670.0}, {"date": "2022-08-25", "close": 0.29, "volume": 55600.0}, {"date": "2022-08-26", "close": 0.295, "volume": 31010.0}, {"date": "2022-08-29", "close": 0.29, "volume": 60800.0}, {"date": "2022-08-30", "close": 0.29, "volume": 1511.0}, {"date": "2022-08-31", "close": 0.28, "volume": 17241.0}, {"date": "2022-09-01", "close": 0.305, "volume": 210767.0}, {"date": "2022-09-02", "close": 0.29, "volume": 65508.0}, {"date": "2022-09-05", "close": 0.29, "volume": 47009.0}, {"date": "2022-09-06", "close": 0.29, "volume": 35456.0}, {"date": "2022-09-07", "close": 0.29, "volume": 17860.0}, {"date": "2022-09-08", "close": 0.29, "volume": 118916.0}, {"date": "2022-09-09", "close": 0.285, "volume": 21856.0}, {"date": "2022-09-12", "close": 0.3, "volume": 125000.0}, {"date": "2022-09-13", "close": 0.29, "volume": 10429.0}, {"date": "2022-09-14", "close": 0.285, "volume": 31220.0}, {"date": "2022-09-15", "close": 0.285, "volume": 10248.0}, {"date": "2022-09-16", "close": 0.295, "volume": 150648.0}, {"date": "2022-09-19", "close": 0.285, "volume": 135900.0}, {"date": "2022-09-20", "close": 0.325, "volume": 1149536.0}, {"date": "2022-09-21", "close": 0.33, "volume": 211697.0}, {"date": "2022-09-23", "close": 0.32, "volume": 168336.0}, {"date": "2022-09-26", "close": 0.305, "volume": 99184.0}, {"date": "2022-09-27", "close": 0.3, "volume": 263022.0}, {"date": "2022-09-28", "close": 0.28, "volume": 137186.0}, {"date": "2022-10-03", "close": 0.29, "volume": 24167.0}, {"date": "2022-10-04", "close": 0.29, "volume": 28455.0}, {"date": "2022-10-05", "close": 0.29, "volume": 114002.0}, {"date": "2022-10-06", "close": 0.28, "volume": 70000.0}, {"date": "2022-10-07", "close": 0.28, "volume": 17480.0}, {"date": "2022-10-12", "close": 0.295, "volume": 68487.0}, {"date": "2022-10-13", "close": 0.295, "volume": 10000.0}, {"date": "2022-10-14", "close": 0.295, "volume": 12114.0}, {"date": "2022-10-17", "close": 0.295, "volume": 13050.0}, {"date": "2022-10-18", "close": 0.29, "volume": 3834.0}, {"date": "2022-10-19", "close": 0.295, "volume": 3375.0}, {"date": "2022-10-20", "close": 0.29, "volume": 17765.0}, {"date": "2022-10-21", "close": 0.29, "volume": 45937.0}, {"date": "2022-10-24", "close": 0.285, "volume": 41916.0}, {"date": "2022-10-25", "close": 0.285, "volume": 10000.0}, {"date": "2022-10-26", "close": 0.29, "volume": 29653.0}, {"date": "2022-10-27", "close": 0.285, "volume": 46627.0}, {"date": "2022-10-28", "close": 0.3, "volume": 96524.0}, {"date": "2022-10-31", "close": 0.295, "volume": 33138.0}, {"date": "2022-11-01", "close": 0.285, "volume": 20493.0}, {"date": "2022-11-03", "close": 0.28, "volume": 11387.0}, {"date": "2022-11-04", "close": 0.25, "volume": 92693.0}, {"date": "2022-11-07", "close": 0.28, "volume": 54748.0}, {"date": "2022-11-08", "close": 0.28, "volume": 2118.0}, {"date": "2022-11-09", "close": 0.28, "volume": 14204.0}, {"date": "2022-11-11", "close": 0.27, "volume": 95860.0}, {"date": "2022-11-14", "close": 0.27, "volume": 2633.0}, {"date": "2022-11-17", "close": 0.27, "volume": 12152.0}, {"date": "2022-11-18", "close": 0.27, "volume": 18715.0}, {"date": "2022-11-21", "close": 0.265, "volume": 14056.0}, {"date": "2022-11-22", "close": 0.265, "volume": 4878.0}, {"date": "2022-11-23", "close": 0.265, "volume": 89871.0}, {"date": "2022-11-24", "close": 0.27, "volume": 23608.0}, {"date": "2022-11-25", "close": 0.27, "volume": 500.0}, {"date": "2022-11-28", "close": 0.26, "volume": 71800.0}, {"date": "2022-11-29", "close": 0.26, "volume": 52500.0}, {"date": "2022-12-01", "close": 0.26, "volume": 147842.0}, {"date": "2022-12-02", "close": 0.26, "volume": 336849.0}, {"date": "2022-12-05", "close": 0.28, "volume": 118227.0}, {"date": "2022-12-07", "close": 0.28, "volume": 50000.0}, {"date": "2022-12-08", "close": 0.28, "volume": 145982.0}, {"date": "2022-12-13", "close": 0.25, "volume": 166740.0}, {"date": "2022-12-14", "close": 0.24, "volume": 127069.0}, {"date": "2022-12-15", "close": 0.25, "volume": 231003.0}, {"date": "2022-12-16", "close": 0.24, "volume": 30658.0}, {"date": "2022-12-19", "close": 0.25, "volume": 652691.0}, {"date": "2022-12-20", "close": 0.27, "volume": 200441.0}, {"date": "2022-12-21", "close": 0.26, "volume": 101675.0}, {"date": "2022-12-22", "close": 0.245, "volume": 112512.0}, {"date": "2022-12-23", "close": 0.25, "volume": 21039.0}, {"date": "2022-12-28", "close": 0.25, "volume": 6638.0}, {"date": "2022-12-29", "close": 0.25, "volume": 20333.0}, {"date": "2022-12-30", "close": 0.26, "volume": 48006.0}, {"date": "2023-01-03", "close": 0.26, "volume": 6.0}, {"date": "2023-01-04", "close": 0.265, "volume": 77357.0}, {"date": "2023-01-05", "close": 0.255, "volume": 134358.0}, {"date": "2023-01-06", "close": 0.25, "volume": 141007.0}, {"date": "2023-01-09", "close": 0.255, "volume": 34307.0}, {"date": "2023-01-10", "close": 0.245, "volume": 211163.0}, {"date": "2023-01-11", "close": 0.24, "volume": 84382.0}, {"date": "2023-01-12", "close": 0.24, "volume": 450126.0}, {"date": "2023-01-13", "close": 0.24, "volume": 69285.0}, {"date": "2023-01-16", "close": 0.25, "volume": 19000.0}, {"date": "2023-01-17", "close": 0.24, "volume": 197382.0}, {"date": "2023-01-19", "close": 0.25, "volume": 145893.0}, {"date": "2023-01-20", "close": 0.25, "volume": 212690.0}, {"date": "2023-01-23", "close": 0.24, "volume": 7100.0}, {"date": "2023-01-24", "close": 0.245, "volume": 90632.0}, {"date": "2023-01-25", "close": 0.245, "volume": 75121.0}, {"date": "2023-01-27", "close": 0.24, "volume": 50000.0}, {"date": "2023-01-30", "close": 0.235, "volume": 9488.0}, {"date": "2023-01-31", "close": 0.235, "volume": 44145.0}, {"date": "2023-02-01", "close": 0.23, "volume": 44159.0}, {"date": "2023-02-02", "close": 0.235, "volume": 5503.0}, {"date": "2023-02-03", "close": 0.23, "volume": 275142.0}, {"date": "2023-02-06", "close": 0.245, "volume": 407090.0}, {"date": "2023-02-07", "close": 0.245, "volume": 147146.0}, {"date": "2023-02-08", "close": 0.24, "volume": 69664.0}, {"date": "2023-02-09", "close": 0.25, "volume": 1700.0}, {"date": "2023-02-10", "close": 0.235, "volume": 49779.0}, {"date": "2023-02-13", "close": 0.235, "volume": 56069.0}, {"date": "2023-02-14", "close": 0.245, "volume": 16093.0}, {"date": "2023-02-15", "close": 0.235, "volume": 6000.0}, {"date": "2023-02-16", "close": 0.24, "volume": 142684.0}, {"date": "2023-02-17", "close": 0.23, "volume": 286563.0}, {"date": "2023-02-20", "close": 0.23, "volume": 64766.0}, {"date": "2023-02-21", "close": 0.225, "volume": 30561.0}, {"date": "2023-02-22", "close": 0.2275, "volume": 4000.0}, {"date": "2023-02-23", "close": 0.225, "volume": 198311.0}, {"date": "2023-02-24", "close": 0.22, "volume": 30000.0}, {"date": "2023-02-27", "close": 0.22, "volume": 16393.0}, {"date": "2023-03-01", "close": 0.22, "volume": 9450.0}, {"date": "2023-03-03", "close": 0.22, "volume": 53716.0}, {"date": "2023-03-06", "close": 0.215, "volume": 157150.0}, {"date": "2023-03-07", "close": 0.225, "volume": 47488.0}, {"date": "2023-03-13", "close": 0.215, "volume": 10000.0}, {"date": "2023-03-14", "close": 0.215, "volume": 35869.0}, {"date": "2023-03-16", "close": 0.215, "volume": 66000.0}, {"date": "2023-03-20", "close": 0.21, "volume": 22800.0}, {"date": "2023-03-21", "close": 0.205, "volume": 73500.0}, {"date": "2023-03-22", "close": 0.225, "volume": 45598.0}, {"date": "2023-03-23", "close": 0.215, "volume": 43397.0}, {"date": "2023-03-27", "close": 0.215, "volume": 29000.0}, {"date": "2023-03-28", "close": 0.215, "volume": 58487.0}, {"date": "2023-03-30", "close": 0.215, "volume": 42701.0}, {"date": "2023-03-31", "close": 0.235, "volume": 114917.0}, {"date": "2023-04-03", "close": 0.225, "volume": 5600.0}, {"date": "2023-04-04", "close": 0.225, "volume": 10755.0}, {"date": "2023-04-05", "close": 0.23, "volume": 34020.0}, {"date": "2023-04-06", "close": 0.24, "volume": 5037.0}, {"date": "2023-04-11", "close": 0.245, "volume": 9303.0}, {"date": "2023-04-12", "close": 0.25, "volume": 11967.0}, {"date": "2023-04-13", "close": 0.26, "volume": 115571.0}, {"date": "2023-04-14", "close": 0.26, "volume": 9547.0}, {"date": "2023-04-17", "close": 0.285, "volume": 497599.0}, {"date": "2023-04-18", "close": 0.29, "volume": 249234.0}, {"date": "2023-04-19", "close": 0.265, "volume": 45915.0}, {"date": "2023-04-20", "close": 0.285, "volume": 83662.0}, {"date": "2023-04-21", "close": 0.27, "volume": 190514.0}, {"date": "2023-04-24", "close": 0.295, "volume": 381620.0}, {"date": "2023-04-26", "close": 0.285, "volume": 129565.0}, {"date": "2023-04-27", "close": 0.28, "volume": 99733.0}, {"date": "2023-04-28", "close": 0.265, "volume": 31462.0}, {"date": "2023-05-01", "close": 0.28, "volume": 96378.0}, {"date": "2023-05-02", "close": 0.27, "volume": 42949.0}, {"date": "2023-05-03", "close": 0.27, "volume": 55330.0}, {"date": "2023-05-04", "close": 0.235, "volume": 648238.0}, {"date": "2023-05-05", "close": 0.235, "volume": 43419.0}, {"date": "2023-05-08", "close": 0.24, "volume": 169186.0}, {"date": "2023-05-09", "close": 0.24, "volume": 5233.0}, {"date": "2023-05-10", "close": 0.235, "volume": 13450.0}, {"date": "2023-05-11", "close": 0.225, "volume": 106931.0}, {"date": "2023-05-12", "close": 0.225, "volume": 178980.0}, {"date": "2023-05-15", "close": 0.22, "volume": 846.0}, {"date": "2023-05-16", "close": 0.225, "volume": 181382.0}, {"date": "2023-05-17", "close": 0.215, "volume": 2450.0}, {"date": "2023-05-18", "close": 0.22, "volume": 50022.0}, {"date": "2023-05-19", "close": 0.215, "volume": 12740.0}, {"date": "2023-05-22", "close": 0.215, "volume": 36151.0}, {"date": "2023-05-23", "close": 0.215, "volume": 456007.0}, {"date": "2023-05-24", "close": 0.24, "volume": 86785.0}, {"date": "2023-05-25", "close": 0.225, "volume": 75641.0}, {"date": "2023-05-26", "close": 0.22, "volume": 28892.0}, {"date": "2023-05-29", "close": 0.215, "volume": 4966.0}, {"date": "2023-05-30", "close": 0.21, "volume": 159590.0}, {"date": "2023-06-01", "close": 0.205, "volume": 22380.0}, {"date": "2023-06-02", "close": 0.21, "volume": 27322.0}, {"date": "2023-06-05", "close": 0.21, "volume": 25118.0}, {"date": "2023-06-06", "close": 0.205, "volume": 93191.0}, {"date": "2023-06-07", "close": 0.205, "volume": 40836.0}, {"date": "2023-06-09", "close": 0.215, "volume": 19497.0}, {"date": "2023-06-13", "close": 0.195, "volume": 154138.0}, {"date": "2023-06-14", "close": 0.205, "volume": 75786.0}, {"date": "2023-06-15", "close": 0.205, "volume": 67241.0}, {"date": "2023-06-16", "close": 0.215, "volume": 86212.0}, {"date": "2023-06-19", "close": 0.215, "volume": 154133.0}, {"date": "2023-06-20", "close": 0.215, "volume": 39082.0}, {"date": "2023-06-21", "close": 0.215, "volume": 20000.0}, {"date": "2023-06-22", "close": 0.215, "volume": 39246.0}, {"date": "2023-06-23", "close": 0.2, "volume": 214800.0}, {"date": "2023-06-26", "close": 0.2, "volume": 21167.0}, {"date": "2023-06-27", "close": 0.205, "volume": 158974.0}, {"date": "2023-06-28", "close": 0.2, "volume": 51394.0}, {"date": "2023-06-29", "close": 0.205, "volume": 110426.0}, {"date": "2023-06-30", "close": 0.2, "volume": 167887.0}, {"date": "2023-07-03", "close": 0.2, "volume": 50729.0}, {"date": "2023-07-04", "close": 0.225, "volume": 170120.0}, {"date": "2023-07-05", "close": 0.22, "volume": 9790.0}, {"date": "2023-07-06", "close": 0.22, "volume": 29521.0}, {"date": "2023-07-10", "close": 0.24, "volume": 43138.0}, {"date": "2023-07-11", "close": 0.23, "volume": 10000.0}, {"date": "2023-07-12", "close": 0.23, "volume": 5000.0}, {"date": "2023-07-13", "close": 0.24, "volume": 30278.0}, {"date": "2023-07-17", "close": 0.24, "volume": 11388.0}, {"date": "2023-07-20", "close": 0.215, "volume": 136357.0}, {"date": "2023-07-21", "close": 0.205, "volume": 150642.0}, {"date": "2023-07-24", "close": 0.2, "volume": 69478.0}, {"date": "2023-07-27", "close": 0.21, "volume": 190916.0}, {"date": "2023-07-31", "close": 0.205, "volume": 14894.0}, {"date": "2023-08-01", "close": 0.205, "volume": 12740.0}, {"date": "2023-08-02", "close": 0.205, "volume": 10648.0}, {"date": "2023-08-03", "close": 0.205, "volume": 15565.0}, {"date": "2023-08-04", "close": 0.215, "volume": 28191.0}, {"date": "2023-08-07", "close": 0.2, "volume": 27807.0}, {"date": "2023-08-08", "close": 0.2, "volume": 57223.0}, {"date": "2023-08-09", "close": 0.205, "volume": 142334.0}, {"date": "2023-08-10", "close": 0.2, "volume": 10782.0}, {"date": "2023-08-11", "close": 0.205, "volume": 163445.0}, {"date": "2023-08-14", "close": 0.2, "volume": 93103.0}, {"date": "2023-08-15", "close": 0.2, "volume": 7000.0}, {"date": "2023-08-16", "close": 0.2, "volume": 75000.0}, {"date": "2023-08-17", "close": 0.2, "volume": 10184.0}, {"date": "2023-08-18", "close": 0.2, "volume": 15033.0}, {"date": "2023-08-21", "close": 0.2, "volume": 48547.0}, {"date": "2023-08-22", "close": 0.2, "volume": 400.0}, {"date": "2023-08-23", "close": 0.21, "volume": 54921.0}, {"date": "2023-08-24", "close": 0.2, "volume": 1900.0}, {"date": "2023-08-25", "close": 0.2, "volume": 3300.0}, {"date": "2023-08-28", "close": 0.2, "volume": 87158.0}, {"date": "2023-08-30", "close": 0.21, "volume": 119852.0}, {"date": "2023-08-31", "close": 0.2, "volume": 108408.0}, {"date": "2023-09-01", "close": 0.205, "volume": 35000.0}, {"date": "2023-09-04", "close": 0.21, "volume": 10000.0}, {"date": "2023-09-05", "close": 0.21, "volume": 29900.0}, {"date": "2023-09-11", "close": 0.2, "volume": 28916.0}, {"date": "2023-09-13", "close": 0.2, "volume": 10000.0}, {"date": "2023-09-14", "close": 0.21, "volume": 21239.0}, {"date": "2023-09-18", "close": 0.2025, "volume": 10700.0}, {"date": "2023-09-19", "close": 0.2, "volume": 80726.0}, {"date": "2023-09-22", "close": 0.185, "volume": 72784.0}, {"date": "2023-09-25", "close": 0.18, "volume": 56309.0}, {"date": "2023-09-27", "close": 0.18, "volume": 89083.0}, {"date": "2023-09-28", "close": 0.18, "volume": 61656.0}, {"date": "2023-09-29", "close": 0.2, "volume": 189897.0}, {"date": "2023-10-02", "close": 0.175, "volume": 242896.0}, {"date": "2023-10-03", "close": 0.165, "volume": 116032.0}, {"date": "2023-10-04", "close": 0.17, "volume": 91186.0}, {"date": "2023-10-05", "close": 0.17, "volume": 51990.0}, {"date": "2023-10-06", "close": 0.195, "volume": 116259.0}, {"date": "2023-10-09", "close": 0.195, "volume": 9399.0}, {"date": "2023-10-10", "close": 0.18, "volume": 84221.0}, {"date": "2023-10-11", "close": 0.175, "volume": 18979.0}, {"date": "2023-10-12", "close": 0.175, "volume": 84830.0}, {"date": "2023-10-13", "close": 0.17, "volume": 26844.0}, {"date": "2023-10-16", "close": 0.18, "volume": 49005.0}, {"date": "2023-10-17", "close": 0.17, "volume": 12000.0}, {"date": "2023-10-19", "close": 0.17, "volume": 90208.0}, {"date": "2023-10-20", "close": 0.17, "volume": 10000.0}, {"date": "2023-10-23", "close": 0.17, "volume": 6663.0}, {"date": "2023-10-24", "close": 0.17, "volume": 464500.0}, {"date": "2023-10-26", "close": 0.175, "volume": 5714.0}, {"date": "2023-10-27", "close": 0.17, "volume": 39500.0}, {"date": "2023-10-30", "close": 0.165, "volume": 354511.0}, {"date": "2023-10-31", "close": 0.175, "volume": 214657.0}, {"date": "2023-11-02", "close": 0.17, "volume": 12000.0}, {"date": "2023-11-03", "close": 0.175, "volume": 46799.0}, {"date": "2023-11-06", "close": 0.175, "volume": 50000.0}, {"date": "2023-11-07", "close": 0.165, "volume": 41810.0}, {"date": "2023-11-08", "close": 0.165, "volume": 18310.0}, {"date": "2023-11-09", "close": 0.17, "volume": 20500.0}, {"date": "2023-11-10", "close": 0.17, "volume": 41174.0}, {"date": "2023-11-13", "close": 0.17, "volume": 3760.0}, {"date": "2023-11-14", "close": 0.185, "volume": 8864.0}, {"date": "2023-11-21", "close": 0.18, "volume": 75000.0}, {"date": "2023-11-22", "close": 0.175, "volume": 188983.0}, {"date": "2023-11-23", "close": 0.16, "volume": 325275.0}, {"date": "2023-11-24", "close": 0.17, "volume": 85599.0}, {"date": "2023-11-27", "close": 0.16, "volume": 16000.0}, {"date": "2023-11-28", "close": 0.16, "volume": 100000.0}, {"date": "2023-11-29", "close": 0.165, "volume": 43377.0}, {"date": "2023-11-30", "close": 0.17, "volume": 11623.0}, {"date": "2023-12-01", "close": 0.165, "volume": 469355.0}, {"date": "2023-12-04", "close": 0.17, "volume": 243481.0}, {"date": "2023-12-05", "close": 0.17, "volume": 83850.0}, {"date": "2023-12-06", "close": 0.17, "volume": 261877.0}, {"date": "2023-12-08", "close": 0.165, "volume": 57178.0}, {"date": "2023-12-11", "close": 0.17, "volume": 61133.0}, {"date": "2023-12-12", "close": 0.175, "volume": 134556.0}, {"date": "2023-12-13", "close": 0.175, "volume": 98743.0}, {"date": "2023-12-14", "close": 0.165, "volume": 75893.0}, {"date": "2023-12-18", "close": 0.165, "volume": 163495.0}, {"date": "2023-12-20", "close": 0.165, "volume": 31.0}, {"date": "2023-12-21", "close": 0.175, "volume": 695206.0}, {"date": "2023-12-22", "close": 0.175, "volume": 31850.0}, {"date": "2023-12-27", "close": 0.17, "volume": 10000.0}, {"date": "2023-12-28", "close": 0.17, "volume": 6049.0}, {"date": "2023-12-29", "close": 0.175, "volume": 20000.0}, {"date": "2024-01-02", "close": 0.18, "volume": 36551.0}, {"date": "2024-01-03", "close": 0.18, "volume": 50028.0}, {"date": "2024-01-05", "close": 0.17, "volume": 60565.0}, {"date": "2024-01-10", "close": 0.17, "volume": 115748.0}, {"date": "2024-01-11", "close": 0.175, "volume": 20000.0}, {"date": "2024-01-12", "close": 0.17, "volume": 7368.0}, {"date": "2024-01-15", "close": 0.17, "volume": 1100.0}, {"date": "2024-01-16", "close": 0.17, "volume": 60991.0}, {"date": "2024-01-17", "close": 0.16, "volume": 9009.0}, {"date": "2024-01-18", "close": 0.16, "volume": 20000.0}, {"date": "2024-01-19", "close": 0.155, "volume": 10130.0}, {"date": "2024-01-22", "close": 0.15, "volume": 67001.0}, {"date": "2024-01-23", "close": 0.15, "volume": 598.0}, {"date": "2024-01-24", "close": 0.15, "volume": 138907.0}, {"date": "2024-01-25", "close": 0.15, "volume": 231128.0}, {"date": "2024-01-29", "close": 0.155, "volume": 64075.0}, {"date": "2024-01-30", "close": 0.14, "volume": 57878.0}, {"date": "2024-01-31", "close": 0.14, "volume": 43193.0}, {"date": "2024-02-01", "close": 0.135, "volume": 9996.0}, {"date": "2024-02-02", "close": 0.14, "volume": 53693.0}, {"date": "2024-02-05", "close": 0.145, "volume": 30000.0}, {"date": "2024-02-06", "close": 0.14, "volume": 158354.0}, {"date": "2024-02-07", "close": 0.14, "volume": 40000.0}, {"date": "2024-02-08", "close": 0.135, "volume": 49324.0}, {"date": "2024-02-12", "close": 0.14, "volume": 9043.0}, {"date": "2024-02-13", "close": 0.14, "volume": 111593.0}, {"date": "2024-02-14", "close": 0.145, "volume": 64522.0}, {"date": "2024-02-15", "close": 0.145, "volume": 22799.0}, {"date": "2024-02-16", "close": 0.14, "volume": 10224.0}, {"date": "2024-02-19", "close": 0.14, "volume": 33813.0}, {"date": "2024-02-21", "close": 0.135, "volume": 150000.0}, {"date": "2024-02-23", "close": 0.12, "volume": 312754.0}, {"date": "2024-02-26", "close": 0.1, "volume": 372526.0}, {"date": "2024-02-27", "close": 0.1, "volume": 97000.0}, {"date": "2024-02-28", "close": 0.105, "volume": 341058.0}, {"date": "2024-02-29", "close": 0.12, "volume": 341912.0}, {"date": "2024-03-04", "close": 0.11, "volume": 49756.0}, {"date": "2024-03-05", "close": 0.12, "volume": 50000.0}, {"date": "2024-03-06", "close": 0.115, "volume": 30087.0}, {"date": "2024-03-07", "close": 0.115, "volume": 203878.0}, {"date": "2024-03-08", "close": 0.11, "volume": 27782.0}, {"date": "2024-03-12", "close": 0.115, "volume": 63676.0}, {"date": "2024-03-13", "close": 0.115, "volume": 53.0}, {"date": "2024-03-15", "close": 0.115, "volume": 101347.0}, {"date": "2024-03-18", "close": 0.115, "volume": 413.0}, {"date": "2024-03-20", "close": 0.11, "volume": 12575.0}, {"date": "2024-03-21", "close": 0.115, "volume": 46817.0}, {"date": "2024-03-22", "close": 0.1, "volume": 1191777.0}, {"date": "2024-03-25", "close": 0.1, "volume": 267038.0}, {"date": "2024-03-26", "close": 0.1, "volume": 194236.0}, {"date": "2024-03-27", "close": 0.098, "volume": 39211.0}, {"date": "2024-03-28", "close": 0.105, "volume": 654555.0}, {"date": "2024-04-02", "close": 0.1, "volume": 507933.0}, {"date": "2024-04-04", "close": 0.105, "volume": 206705.0}, {"date": "2024-04-05", "close": 0.097, "volume": 98378.0}, {"date": "2024-04-08", "close": 0.14, "volume": 477990.0}, {"date": "2024-04-09", "close": 0.13, "volume": 449273.0}, {"date": "2024-04-10", "close": 0.13, "volume": 38113.0}, {"date": "2024-04-11", "close": 0.14, "volume": 21036.0}, {"date": "2024-04-12", "close": 0.15, "volume": 91741.0}, {"date": "2024-04-15", "close": 0.135, "volume": 1582911.0}, {"date": "2024-04-16", "close": 0.135, "volume": 188032.0}, {"date": "2024-04-17", "close": 0.13, "volume": 66213.0}, {"date": "2024-04-18", "close": 0.14, "volume": 8350.0}, {"date": "2024-04-19", "close": 0.13, "volume": 123817.0}, {"date": "2024-04-22", "close": 0.14, "volume": 45286.0}, {"date": "2024-04-23", "close": 0.12, "volume": 176000.0}, {"date": "2024-04-24", "close": 0.12, "volume": 44423.0}, {"date": "2024-04-26", "close": 0.115, "volume": 230937.0}, {"date": "2024-04-29", "close": 0.11, "volume": 5000.0}, {"date": "2024-04-30", "close": 0.13, "volume": 58956.0}, {"date": "2024-05-01", "close": 0.12, "volume": 15962.0}, {"date": "2024-05-02", "close": 0.11, "volume": 30000.0}, {"date": "2024-05-06", "close": 0.1, "volume": 633662.0}, {"date": "2024-05-07", "close": 0.1, "volume": 557412.0}, {"date": "2024-05-08", "close": 0.1, "volume": 104768.0}, {"date": "2024-05-09", "close": 0.099, "volume": 13806.0}, {"date": "2024-05-10", "close": 0.098, "volume": 571026.0}, {"date": "2024-05-13", "close": 0.097, "volume": 937864.0}, {"date": "2024-05-15", "close": 0.098, "volume": 77759.0}, {"date": "2024-05-16", "close": 0.105, "volume": 100085.0}, {"date": "2024-05-17", "close": 0.098, "volume": 380488.0}, {"date": "2024-05-20", "close": 0.097, "volume": 313784.0}, {"date": "2024-05-21", "close": 0.099, "volume": 146299.0}, {"date": "2024-05-23", "close": 0.099, "volume": 330095.0}, {"date": "2024-05-24", "close": 0.099, "volume": 293416.0}, {"date": "2024-05-27", "close": 0.097, "volume": 129997.0}, {"date": "2024-05-28", "close": 0.097, "volume": 25000.0}, {"date": "2024-05-29", "close": 0.0945, "volume": 368296.0}, {"date": "2024-05-30", "close": 0.093, "volume": 277699.0}, {"date": "2024-05-31", "close": 0.094, "volume": 114371.0}, {"date": "2024-06-03", "close": 0.092, "volume": 84987.0}, {"date": "2024-06-04", "close": 0.092, "volume": 18213.0}, {"date": "2024-06-05", "close": 0.089, "volume": 24801.0}, {"date": "2024-06-06", "close": 0.092, "volume": 242515.0}, {"date": "2024-06-07", "close": 0.088, "volume": 106021.0}, {"date": "2024-06-11", "close": 0.09, "volume": 102069.0}, {"date": "2024-06-12", "close": 0.09, "volume": 161777.0}, {"date": "2024-06-13", "close": 0.088, "volume": 142092.0}, {"date": "2024-06-14", "close": 0.085, "volume": 22923.0}, {"date": "2024-06-17", "close": 0.085, "volume": 16210.0}, {"date": "2024-06-19", "close": 0.091, "volume": 598814.0}, {"date": "2024-06-20", "close": 0.095, "volume": 338046.0}, {"date": "2024-06-21", "close": 0.094, "volume": 161819.0}, {"date": "2024-06-24", "close": 0.095, "volume": 123723.0}, {"date": "2024-06-25", "close": 0.099, "volume": 402128.0}, {"date": "2024-06-26", "close": 0.1, "volume": 183424.0}, {"date": "2024-06-27", "close": 0.1, "volume": 86099.0}, {"date": "2024-06-28", "close": 0.11, "volume": 30205.0}, {"date": "2024-07-01", "close": 0.105, "volume": 88597.0}, {"date": "2024-07-02", "close": 0.1, "volume": 34924.0}, {"date": "2024-07-04", "close": 0.105, "volume": 54788.0}, {"date": "2024-07-05", "close": 0.098, "volume": 170112.0}, {"date": "2024-07-09", "close": 0.098, "volume": 17500.0}, {"date": "2024-07-11", "close": 0.085, "volume": 76015.0}, {"date": "2024-07-12", "close": 0.08, "volume": 399455.0}, {"date": "2024-07-15", "close": 0.08, "volume": 20463.0}, {"date": "2024-07-16", "close": 0.08, "volume": 111425.0}, {"date": "2024-07-17", "close": 0.08, "volume": 69586.0}, {"date": "2024-07-18", "close": 0.08, "volume": 3221213.0}, {"date": "2024-07-19", "close": 0.082, "volume": 2726.0}, {"date": "2024-07-22", "close": 0.077, "volume": 51015.0}, {"date": "2024-07-23", "close": 0.072, "volume": 182339.0}, {"date": "2024-07-24", "close": 0.07, "volume": 60000.0}, {"date": "2024-07-25", "close": 0.072, "volume": 128085.0}, {"date": "2024-07-29", "close": 0.08, "volume": 302616.0}, {"date": "2024-07-30", "close": 0.078, "volume": 45350.0}, {"date": "2024-07-31", "close": 0.08, "volume": 117704.0}, {"date": "2024-08-01", "close": 0.08, "volume": 8950.0}, {"date": "2024-08-02", "close": 0.08, "volume": 178862.0}, {"date": "2024-08-05", "close": 0.072, "volume": 150000.0}, {"date": "2024-08-06", "close": 0.0725, "volume": 50101.0}, {"date": "2024-08-07", "close": 0.071, "volume": 45544.0}, {"date": "2024-08-08", "close": 0.071, "volume": 241673.0}, {"date": "2024-08-09", "close": 0.071, "volume": 72802.0}, {"date": "2024-08-12", "close": 0.071, "volume": 22000.0}, {"date": "2024-08-13", "close": 0.07, "volume": 2740635.0}, {"date": "2024-08-14", "close": 0.071, "volume": 11505.0}, {"date": "2024-08-15", "close": 0.077, "volume": 29242.0}, {"date": "2024-08-20", "close": 0.091, "volume": 875196.0}, {"date": "2024-08-21", "close": 0.095, "volume": 12095.0}, {"date": "2024-08-22", "close": 0.092, "volume": 10930.0}, {"date": "2024-08-23", "close": 0.097, "volume": 11199.0}, {"date": "2024-08-28", "close": 0.085, "volume": 100000.0}, {"date": "2024-08-29", "close": 0.083, "volume": 80877.0}, {"date": "2024-09-02", "close": 0.083, "volume": 6250.0}, {"date": "2024-09-09", "close": 0.084, "volume": 69880.0}, {"date": "2024-09-10", "close": 0.076, "volume": 207580.0}, {"date": "2024-09-12", "close": 0.076, "volume": 116194.0}, {"date": "2024-09-13", "close": 0.076, "volume": 81770.0}, {"date": "2024-09-16", "close": 0.077, "volume": 17319.0}, {"date": "2024-09-17", "close": 0.076, "volume": 85412.0}, {"date": "2024-09-20", "close": 0.072, "volume": 21136.0}, {"date": "2024-09-24", "close": 0.07, "volume": 163644.0}, {"date": "2024-09-25", "close": 0.072, "volume": 85807.0}, {"date": "2024-09-26", "close": 0.074, "volume": 110241.0}, {"date": "2024-09-27", "close": 0.076, "volume": 95000.0}, {"date": "2024-09-30", "close": 0.076, "volume": 76315.0}, {"date": "2024-10-01", "close": 0.075, "volume": 155.0}, {"date": "2024-10-02", "close": 0.077, "volume": 74387.0}, {"date": "2024-10-03", "close": 0.078, "volume": 95000.0}, {"date": "2024-10-04", "close": 0.078, "volume": 27050.0}, {"date": "2024-10-07", "close": 0.075, "volume": 157512.0}, {"date": "2024-10-08", "close": 0.076, "volume": 105000.0}, {"date": "2024-10-09", "close": 0.076, "volume": 40000.0}, {"date": "2024-10-10", "close": 0.076, "volume": 108681.0}, {"date": "2024-10-11", "close": 0.079, "volume": 167462.0}, {"date": "2024-10-14", "close": 0.076, "volume": 4510.0}, {"date": "2024-10-16", "close": 0.076, "volume": 3867.0}, {"date": "2024-10-17", "close": 0.075, "volume": 100000.0}, {"date": "2024-10-18", "close": 0.078, "volume": 135709.0}, {"date": "2024-10-21", "close": 0.078, "volume": 111365.0}, {"date": "2024-10-22", "close": 0.08, "volume": 261069.0}, {"date": "2024-10-23", "close": 0.082, "volume": 114024.0}, {"date": "2024-10-28", "close": 0.084, "volume": 80750.0}, {"date": "2024-10-29", "close": 0.084, "volume": 21047.0}, {"date": "2024-10-30", "close": 0.084, "volume": 242374.0}, {"date": "2024-10-31", "close": 0.08, "volume": 53904.0}, {"date": "2024-11-01", "close": 0.075, "volume": 129648.0}, {"date": "2024-11-04", "close": 0.078, "volume": 74013.0}, {"date": "2024-11-05", "close": 0.072, "volume": 98496.0}, {"date": "2024-11-06", "close": 0.076, "volume": 262087.0}, {"date": "2024-11-11", "close": 0.075, "volume": 352083.0}, {"date": "2024-11-12", "close": 0.071, "volume": 145659.0}, {"date": "2024-11-13", "close": 0.071, "volume": 18518.0}, {"date": "2024-11-14", "close": 0.073, "volume": 3980.0}, {"date": "2024-11-15", "close": 0.075, "volume": 146763.0}, {"date": "2024-11-18", "close": 0.072, "volume": 375.0}, {"date": "2024-11-19", "close": 0.076, "volume": 198683.0}, {"date": "2024-11-22", "close": 0.077, "volume": 184145.0}, {"date": "2024-11-25", "close": 0.076, "volume": 8835.0}, {"date": "2024-11-27", "close": 0.075, "volume": 50000.0}, {"date": "2024-11-28", "close": 0.073, "volume": 161739.0}, {"date": "2024-11-29", "close": 0.075, "volume": 54387.0}, {"date": "2024-12-02", "close": 0.073, "volume": 62892.0}, {"date": "2024-12-03", "close": 0.07, "volume": 200840.0}, {"date": "2024-12-04", "close": 0.07, "volume": 415561.0}, {"date": "2024-12-05", "close": 0.071, "volume": 23153.0}, {"date": "2024-12-10", "close": 0.071, "volume": 67000.0}, {"date": "2024-12-11", "close": 0.07, "volume": 78565.0}, {"date": "2024-12-12", "close": 0.069, "volume": 69262.0}, {"date": "2024-12-13", "close": 0.066, "volume": 27397.0}, {"date": "2024-12-18", "close": 0.073, "volume": 369703.0}, {"date": "2024-12-19", "close": 0.068, "volume": 183264.0}, {"date": "2024-12-23", "close": 0.07, "volume": 6596.0}, {"date": "2025-01-02", "close": 0.071, "volume": 11737.0}, {"date": "2025-01-03", "close": 0.072, "volume": 13900.0}, {"date": "2025-01-06", "close": 0.071, "volume": 7150.0}, {"date": "2025-01-07", "close": 0.07, "volume": 30323.0}, {"date": "2025-01-10", "close": 0.067, "volume": 89404.0}, {"date": "2025-01-13", "close": 0.067, "volume": 50000.0}, {"date": "2025-01-14", "close": 0.066, "volume": 398249.0}, {"date": "2025-01-16", "close": 0.069, "volume": 331468.0}, {"date": "2025-01-17", "close": 0.069, "volume": 54890.0}, {"date": "2025-01-20", "close": 0.07, "volume": 805084.0}, {"date": "2025-01-21", "close": 0.071, "volume": 21646.0}, {"date": "2025-01-22", "close": 0.073, "volume": 135462.0}, {"date": "2025-01-23", "close": 0.073, "volume": 4501.0}, {"date": "2025-01-24", "close": 0.071, "volume": 353527.0}, {"date": "2025-01-28", "close": 0.07, "volume": 131847.0}, {"date": "2025-01-29", "close": 0.071, "volume": 220422.0}, {"date": "2025-01-30", "close": 0.071, "volume": 29451.0}, {"date": "2025-01-31", "close": 0.075, "volume": 383017.0}, {"date": "2025-02-03", "close": 0.073, "volume": 204086.0}, {"date": "2025-02-04", "close": 0.075, "volume": 117441.0}, {"date": "2025-02-05", "close": 0.085, "volume": 352905.0}, {"date": "2025-02-06", "close": 0.085, "volume": 246075.0}, {"date": "2025-02-07", "close": 0.085, "volume": 186243.0}, {"date": "2025-02-10", "close": 0.079, "volume": 470974.0}, {"date": "2025-02-12", "close": 0.085, "volume": 489574.0}, {"date": "2025-02-13", "close": 0.087, "volume": 417827.0}, {"date": "2025-02-14", "close": 0.088, "volume": 510156.0}, {"date": "2025-02-17", "close": 0.085, "volume": 477169.0}, {"date": "2025-02-18", "close": 0.08, "volume": 107553.0}, {"date": "2025-02-19", "close": 0.082, "volume": 180603.0}, {"date": "2025-02-20", "close": 0.08, "volume": 5000.0}, {"date": "2025-02-21", "close": 0.086, "volume": 13926.0}, {"date": "2025-02-24", "close": 0.085, "volume": 141543.0}, {"date": "2025-02-25", "close": 0.09, "volume": 420368.0}, {"date": "2025-02-26", "close": 0.094, "volume": 539301.0}, {"date": "2025-02-27", "close": 0.09, "volume": 363711.0}, {"date": "2025-02-28", "close": 0.087, "volume": 27308.0}, {"date": "2025-03-04", "close": 0.088, "volume": 1157.0}, {"date": "2025-03-05", "close": 0.088, "volume": 15000.0}, {"date": "2025-03-06", "close": 0.088, "volume": 53724.0}, {"date": "2025-03-07", "close": 0.084, "volume": 108839.0}, {"date": "2025-03-10", "close": 0.087, "volume": 79515.0}, {"date": "2025-03-11", "close": 0.084, "volume": 260379.0}, {"date": "2025-03-12", "close": 0.084, "volume": 3835.0}, {"date": "2025-03-13", "close": 0.085, "volume": 60000.0}, {"date": "2025-03-17", "close": 0.09, "volume": 112149.0}, {"date": "2025-03-18", "close": 0.09, "volume": 165388.0}, {"date": "2025-03-19", "close": 0.092, "volume": 245758.0}, {"date": "2025-03-20", "close": 0.092, "volume": 223.0}, {"date": "2025-03-21", "close": 0.09, "volume": 5000.0}, {"date": "2025-03-24", "close": 0.089, "volume": 34700.0}, {"date": "2025-03-25", "close": 0.087, "volume": 100315.0}, {"date": "2025-03-26", "close": 0.085, "volume": 267248.0}, {"date": "2025-03-27", "close": 0.085, "volume": 223977.0}, {"date": "2025-03-28", "close": 0.085, "volume": 388320.0}, {"date": "2025-03-31", "close": 0.086, "volume": 16675.0}, {"date": "2025-04-01", "close": 0.084, "volume": 165000.0}, {"date": "2025-04-02", "close": 0.085, "volume": 52920.0}, {"date": "2025-04-03", "close": 0.085, "volume": 51177.0}, {"date": "2025-04-04", "close": 0.083, "volume": 52000.0}, {"date": "2025-04-07", "close": 0.085, "volume": 594646.0}, {"date": "2025-04-08", "close": 0.079, "volume": 36103.0}, {"date": "2025-04-09", "close": 0.075, "volume": 30999.0}, {"date": "2025-04-10", "close": 0.078, "volume": 149197.0}, {"date": "2025-04-11", "close": 0.078, "volume": 186456.0}, {"date": "2025-04-14", "close": 0.075, "volume": 401937.0}, {"date": "2025-04-15", "close": 0.075, "volume": 396154.0}, {"date": "2025-04-16", "close": 0.075, "volume": 578663.0}, {"date": "2025-04-17", "close": 0.077, "volume": 280794.0}, {"date": "2025-04-22", "close": 0.081, "volume": 245737.0}, {"date": "2025-04-23", "close": 0.08, "volume": 5000.0}, {"date": "2025-04-24", "close": 0.077, "volume": 99891.0}, {"date": "2025-04-28", "close": 0.081, "volume": 233804.0}, {"date": "2025-04-29", "close": 0.079, "volume": 53213.0}, {"date": "2025-04-30", "close": 0.079, "volume": 15501.0}, {"date": "2025-05-01", "close": 0.079, "volume": 72422.0}, {"date": "2025-05-02", "close": 0.078, "volume": 109858.0}, {"date": "2025-05-05", "close": 0.076, "volume": 516154.0}, {"date": "2025-05-06", "close": 0.078, "volume": 131446.0}, {"date": "2025-05-07", "close": 0.077, "volume": 838975.0}, {"date": "2025-05-08", "close": 0.076, "volume": 172197.0}, {"date": "2025-05-09", "close": 0.08, "volume": 412357.0}, {"date": "2025-05-12", "close": 0.08, "volume": 229135.0}, {"date": "2025-05-13", "close": 0.076, "volume": 493301.0}, {"date": "2025-05-14", "close": 0.079, "volume": 104092.0}, {"date": "2025-05-15", "close": 0.077, "volume": 931625.0}, {"date": "2025-05-16", "close": 0.077, "volume": 107779.0}, {"date": "2025-05-19", "close": 0.078, "volume": 5429.0}, {"date": "2025-05-20", "close": 0.08, "volume": 191877.0}, {"date": "2025-05-21", "close": 0.079, "volume": 158758.0}, {"date": "2025-05-22", "close": 0.078, "volume": 91001.0}, {"date": "2025-05-23", "close": 0.085, "volume": 913899.0}, {"date": "2025-05-26", "close": 0.08, "volume": 426999.0}, {"date": "2025-05-27", "close": 0.08, "volume": 115141.0}, {"date": "2025-05-28", "close": 0.08, "volume": 2120280.0}, {"date": "2025-05-29", "close": 0.081, "volume": 3000.0}, {"date": "2025-05-30", "close": 0.088, "volume": 340354.0}, {"date": "2025-06-02", "close": 0.089, "volume": 626352.0}, {"date": "2025-06-03", "close": 0.098, "volume": 2471168.0}, {"date": "2025-06-04", "close": 0.105, "volume": 583918.0}, {"date": "2025-06-05", "close": 0.105, "volume": 691027.0}, {"date": "2025-06-06", "close": 0.105, "volume": 977670.0}, {"date": "2025-06-10", "close": 0.105, "volume": 1065622.0}, {"date": "2025-06-11", "close": 0.096, "volume": 149427.0}, {"date": "2025-06-12", "close": 0.105, "volume": 524632.0}, {"date": "2025-06-13", "close": 0.11, "volume": 271570.0}, {"date": "2025-06-16", "close": 0.105, "volume": 526981.0}, {"date": "2025-06-17", "close": 0.105, "volume": 112.0}, {"date": "2025-06-18", "close": 0.105, "volume": 877551.0}, {"date": "2025-06-19", "close": 0.1, "volume": 467483.0}, {"date": "2025-06-23", "close": 0.1, "volume": 910830.0}, {"date": "2025-06-24", "close": 0.105, "volume": 715781.0}, {"date": "2025-06-25", "close": 0.105, "volume": 1207169.0}, {"date": "2025-06-26", "close": 0.1, "volume": 161617.0}, {"date": "2025-06-27", "close": 0.11, "volume": 912634.0}, {"date": "2025-06-30", "close": 0.11, "volume": 42994.0}, {"date": "2025-07-01", "close": 0.11, "volume": 8197.0}, {"date": "2025-07-02", "close": 0.105, "volume": 604691.0}, {"date": "2025-07-03", "close": 0.1, "volume": 160088.0}, {"date": "2025-07-04", "close": 0.11, "volume": 406150.0}, {"date": "2025-07-08", "close": 0.1, "volume": 37.0}, {"date": "2025-07-09", "close": 0.094, "volume": 1184329.0}, {"date": "2025-07-10", "close": 0.105, "volume": 768089.0}, {"date": "2025-07-11", "close": 0.105, "volume": 229268.0}, {"date": "2025-07-14", "close": 0.11, "volume": 238973.0}, {"date": "2025-07-15", "close": 0.1, "volume": 39308.0}, {"date": "2025-07-16", "close": 0.1, "volume": 1095287.0}, {"date": "2025-07-17", "close": 0.125, "volume": 1541908.0}, {"date": "2025-07-18", "close": 0.13, "volume": 124693.0}, {"date": "2025-07-21", "close": 0.13, "volume": 106196.0}, {"date": "2025-07-22", "close": 0.13, "volume": 454777.0}, {"date": "2025-07-23", "close": 0.13, "volume": 251241.0}, {"date": "2025-07-24", "close": 0.13, "volume": 114307.0}, {"date": "2025-07-25", "close": 0.13, "volume": 39350.0}, {"date": "2025-07-28", "close": 0.14, "volume": 278685.0}, {"date": "2025-07-29", "close": 0.145, "volume": 463861.0}, {"date": "2025-07-30", "close": 0.145, "volume": 113699.0}, {"date": "2025-07-31", "close": 0.135, "volume": 103371.0}, {"date": "2025-08-01", "close": 0.135, "volume": 13060.0}, {"date": "2025-08-04", "close": 0.135, "volume": 469450.0}, {"date": "2025-08-05", "close": 0.135, "volume": 228948.0}, {"date": "2025-08-07", "close": 0.13, "volume": 14156.0}, {"date": "2025-08-08", "close": 0.13, "volume": 39365.0}, {"date": "2025-08-11", "close": 0.12, "volume": 100464.0}, {"date": "2025-08-12", "close": 0.12, "volume": 384376.0}, {"date": "2025-08-13", "close": 0.12, "volume": 102880.0}, {"date": "2025-08-14", "close": 0.115, "volume": 208422.0}, {"date": "2025-08-15", "close": 0.13, "volume": 32007.0}, {"date": "2025-08-18", "close": 0.12, "volume": 19634.0}, {"date": "2025-08-19", "close": 0.13, "volume": 34677.0}, {"date": "2025-08-21", "close": 0.125, "volume": 11515.0}, {"date": "2025-08-22", "close": 0.13, "volume": 257410.0}, {"date": "2025-08-26", "close": 0.125, "volume": 30972.0}, {"date": "2025-08-27", "close": 0.12, "volume": 20322.0}, {"date": "2025-08-28", "close": 0.13, "volume": 8005.0}, {"date": "2025-08-29", "close": 0.13, "volume": 110005.0}, {"date": "2025-09-01", "close": 0.12, "volume": 15713.0}, {"date": "2025-09-02", "close": 0.13, "volume": 31359.0}, {"date": "2025-09-03", "close": 0.125, "volume": 74203.0}, {"date": "2025-09-04", "close": 0.12, "volume": 108794.0}, {"date": "2025-09-05", "close": 0.115, "volume": 65000.0}, {"date": "2025-09-08", "close": 0.13, "volume": 119671.0}, {"date": "2025-09-09", "close": 0.16, "volume": 1248212.0}, {"date": "2025-09-10", "close": 0.15, "volume": 906691.0}, {"date": "2025-09-11", "close": 0.15, "volume": 5565.0}, {"date": "2025-09-12", "close": 0.165, "volume": 326044.0}, {"date": "2025-09-15", "close": 0.16, "volume": 49473.0}, {"date": "2025-09-16", "close": 0.15, "volume": 42490.0}, {"date": "2025-09-17", "close": 0.15, "volume": 22120.0}, {"date": "2025-09-18", "close": 0.155, "volume": 18352.0}, {"date": "2025-09-19", "close": 0.15, "volume": 231238.0}, {"date": "2025-09-22", "close": 0.145, "volume": 128903.0}, {"date": "2025-09-23", "close": 0.15, "volume": 624803.0}, {"date": "2025-09-24", "close": 0.16, "volume": 460000.0}, {"date": "2025-09-25", "close": 0.165, "volume": 965561.0}, {"date": "2025-09-26", "close": 0.155, "volume": 825184.0}, {"date": "2025-09-29", "close": 0.16, "volume": 607751.0}, {"date": "2025-09-30", "close": 0.16, "volume": 616659.0}, {"date": "2025-10-01", "close": 0.17, "volume": 725050.0}, {"date": "2025-10-02", "close": 0.175, "volume": 677448.0}, {"date": "2025-10-03", "close": 0.165, "volume": 697916.0}, {"date": "2025-10-06", "close": 0.17, "volume": 247309.0}, {"date": "2025-10-07", "close": 0.175, "volume": 342400.0}, {"date": "2025-10-08", "close": 0.175, "volume": 392350.0}, {"date": "2025-10-09", "close": 0.17, "volume": 465476.0}, {"date": "2025-10-10", "close": 0.175, "volume": 69506.0}, {"date": "2025-10-13", "close": 0.165, "volume": 615121.0}, {"date": "2025-10-14", "close": 0.175, "volume": 346808.0}, {"date": "2025-10-15", "close": 0.175, "volume": 472041.0}, {"date": "2025-10-16", "close": 0.18, "volume": 89358.0}, {"date": "2025-10-17", "close": 0.175, "volume": 639072.0}, {"date": "2025-10-20", "close": 0.1625, "volume": 396219.0}, {"date": "2025-10-21", "close": 0.175, "volume": 65168.0}, {"date": "2025-10-22", "close": 0.155, "volume": 123845.0}, {"date": "2025-10-23", "close": 0.17, "volume": 279561.0}, {"date": "2025-10-24", "close": 0.15, "volume": 516309.0}, {"date": "2025-10-27", "close": 0.165, "volume": 147895.0}, {"date": "2025-10-28", "close": 0.155, "volume": 161714.0}, {"date": "2025-10-29", "close": 0.165, "volume": 699454.0}, {"date": "2025-10-30", "close": 0.165, "volume": 13573.0}, {"date": "2025-10-31", "close": 0.175, "volume": 442210.0}, {"date": "2025-11-03", "close": 0.175, "volume": 217409.0}, {"date": "2025-11-04", "close": 0.175, "volume": 103411.0}, {"date": "2025-11-05", "close": 0.16, "volume": 164129.0}, {"date": "2025-11-06", "close": 0.155, "volume": 177674.0}, {"date": "2025-11-07", "close": 0.16, "volume": 308292.0}, {"date": "2025-11-10", "close": 0.18, "volume": 498754.0}, {"date": "2025-11-11", "close": 0.185, "volume": 693801.0}, {"date": "2025-11-12", "close": 0.18, "volume": 670783.0}, {"date": "2025-11-13", "close": 0.19, "volume": 772144.0}, {"date": "2025-11-14", "close": 0.195, "volume": 103919.0}, {"date": "2025-11-17", "close": 0.205, "volume": 396540.0}, {"date": "2025-11-18", "close": 0.195, "volume": 769391.0}, {"date": "2025-11-19", "close": 0.195, "volume": 240062.0}, {"date": "2025-11-20", "close": 0.195, "volume": 3682.0}, {"date": "2025-11-21", "close": 0.185, "volume": 478026.0}, {"date": "2025-11-24", "close": 0.18, "volume": 343276.0}, {"date": "2025-11-25", "close": 0.175, "volume": 275588.0}, {"date": "2025-11-26", "close": 0.18, "volume": 295251.0}, {"date": "2025-11-27", "close": 0.18, "volume": 55356.0}, {"date": "2025-11-28", "close": 0.18, "volume": 279333.0}, {"date": "2025-12-01", "close": 0.18, "volume": 681202.0}, {"date": "2025-12-02", "close": 0.18, "volume": 117537.0}, {"date": "2025-12-03", "close": 0.18, "volume": 1048116.0}, {"date": "2025-12-04", "close": 0.18, "volume": 1126225.0}, {"date": "2025-12-05", "close": 0.185, "volume": 606522.0}, {"date": "2025-12-08", "close": 0.195, "volume": 309698.0}, {"date": "2025-12-09", "close": 0.19, "volume": 833450.0}, {"date": "2025-12-10", "close": 0.185, "volume": 456716.0}, {"date": "2025-12-11", "close": 0.195, "volume": 760180.0}, {"date": "2025-12-12", "close": 0.2, "volume": 536295.0}, {"date": "2025-12-15", "close": 0.2, "volume": 312125.0}, {"date": "2025-12-16", "close": 0.205, "volume": 173764.0}, {"date": "2025-12-17", "close": 0.215, "volume": 132285.0}, {"date": "2025-12-18", "close": 0.23, "volume": 553427.0}, {"date": "2025-12-19", "close": 0.27, "volume": 147992.0}, {"date": "2025-12-22", "close": 0.28, "volume": 306729.0}, {"date": "2025-12-23", "close": 0.28, "volume": 166965.0}, {"date": "2025-12-24", "close": 0.27, "volume": 178344.0}, {"date": "2025-12-29", "close": 0.265, "volume": 121964.0}, {"date": "2025-12-30", "close": 0.295, "volume": 214721.0}, {"date": "2025-12-31", "close": 0.285, "volume": 30715.0}, {"date": "2026-01-02", "close": 0.275, "volume": 16380.0}, {"date": "2026-01-05", "close": 0.26, "volume": 111648.0}, {"date": "2026-01-06", "close": 0.265, "volume": 70276.0}, {"date": "2026-01-07", "close": 0.26, "volume": 48694.0}, {"date": "2026-01-08", "close": 0.265, "volume": 206627.0}, {"date": "2026-01-09", "close": 0.25, "volume": 358784.0}, {"date": "2026-01-12", "close": 0.24, "volume": 360173.0}, {"date": "2026-01-13", "close": 0.24, "volume": 972441.0}, {"date": "2026-01-14", "close": 0.255, "volume": 628091.0}, {"date": "2026-01-15", "close": 0.24, "volume": 187711.0}, {"date": "2026-01-16", "close": 0.245, "volume": 138358.0}, {"date": "2026-01-19", "close": 0.245, "volume": 261982.0}, {"date": "2026-01-20", "close": 0.275, "volume": 326555.0}, {"date": "2026-01-21", "close": 0.265, "volume": 57004.0}, {"date": "2026-01-22", "close": 0.265, "volume": 220467.0}, {"date": "2026-01-23", "close": 0.275, "volume": 2670122.0}, {"date": "2026-01-27", "close": 0.27, "volume": 459169.0}, {"date": "2026-01-28", "close": 0.29, "volume": 128464.0}, {"date": "2026-01-29", "close": 0.34, "volume": 1596825.0}, {"date": "2026-01-30", "close": 0.32, "volume": 1006853.0}, {"date": "2026-02-02", "close": 0.31, "volume": 573212.0}, {"date": "2026-02-03", "close": 0.32, "volume": 130035.0}, {"date": "2026-02-04", "close": 0.29, "volume": 630173.0}, {"date": "2026-02-05", "close": 0.27, "volume": 428258.0}, {"date": "2026-02-06", "close": 0.255, "volume": 459903.0}, {"date": "2026-02-09", "close": 0.275, "volume": 126528.0}, {"date": "2026-02-10", "close": 0.28, "volume": 118996.0}, {"date": "2026-02-11", "close": 0.295, "volume": 208986.0}, {"date": "2026-02-12", "close": 0.28, "volume": 205533.0}, {"date": "2026-02-13", "close": 0.285, "volume": 113296.0}, {"date": "2026-02-16", "close": 0.285, "volume": 98101.0}, {"date": "2026-02-17", "close": 0.265, "volume": 78240.0}, {"date": "2026-02-18", "close": 0.245, "volume": 49356.0}, {"date": "2026-02-19", "close": 0.275, "volume": 235910.0}, {"date": "2026-02-20", "close": 0.25, "volume": 95579.0}, {"date": "2026-02-23", "close": 0.28, "volume": 197794.0}, {"date": "2026-02-24", "close": 0.28, "volume": 31591.0}, {"date": "2026-02-25", "close": 0.27, "volume": 219686.0}, {"date": "2026-02-26", "close": 0.255, "volume": 73807.0}, {"date": "2026-02-27", "close": 0.25, "volume": 126594.0}, {"date": "2026-03-02", "close": 0.255, "volume": 234166.0}, {"date": "2026-03-03", "close": 0.25, "volume": 278373.0}, {"date": "2026-03-04", "close": 0.245, "volume": 263019.0}, {"date": "2026-03-05", "close": 0.245, "volume": 50772.0}, {"date": "2026-03-06", "close": 0.24, "volume": 67386.0}, {"date": "2026-03-09", "close": 0.21, "volume": 385163.0}, {"date": "2026-03-10", "close": 0.225, "volume": 128714.0}, {"date": "2026-03-11", "close": 0.24, "volume": 514524.0}, {"date": "2026-03-12", "close": 0.24, "volume": 29103.0}, {"date": "2026-03-13", "close": 0.225, "volume": 35445.0}, {"date": "2026-03-16", "close": 0.215, "volume": 133432.0}, {"date": "2026-03-17", "close": 0.23, "volume": 145959.0}, {"date": "2026-03-18", "close": 0.22, "volume": 123651.0}, {"date": "2026-03-19", "close": 0.21, "volume": 262927.0}, {"date": "2026-03-20", "close": 0.205, "volume": 224847.0}, {"date": "2026-03-23", "close": 0.185, "volume": 305883.0}, {"date": "2026-03-24", "close": 0.18, "volume": 170587.0}, {"date": "2026-03-25", "close": 0.18, "volume": 525281.0}, {"date": "2026-03-26", "close": 0.205, "volume": 509779.0}, {"date": "2026-03-27", "close": 0.19, "volume": 325533.0}, {"date": "2026-03-30", "close": 0.2, "volume": 177357.0}, {"date": "2026-03-31", "close": 0.185, "volume": 449311.0}, {"date": "2026-04-01", "close": 0.2, "volume": 52746.0}, {"date": "2026-04-02", "close": 0.2, "volume": 240984.0}, {"date": "2026-04-07", "close": 0.18, "volume": 127760.0}, {"date": "2026-04-08", "close": 0.2, "volume": 319897.0}, {"date": "2026-04-09", "close": 0.2, "volume": 303179.0}, {"date": "2026-04-10", "close": 0.215, "volume": 423151.0}, {"date": "2026-04-13", "close": 0.21, "volume": 121211.0}, {"date": "2026-04-14", "close": 0.2, "volume": 95537.0}, {"date": "2026-04-15", "close": 0.205, "volume": 40080.0}, {"date": "2026-04-16", "close": 0.21, "volume": 40.0}, {"date": "2026-04-17", "close": 0.185, "volume": 57794.0}, {"date": "2026-04-20", "close": 0.1875, "volume": 17253.0}, {"date": "2026-04-21", "close": 0.185, "volume": 64047.0}, {"date": "2026-04-22", "close": 0.18, "volume": 24283.0}, {"date": "2026-04-23", "close": 0.18, "volume": 13132.0}, {"date": "2026-04-24", "close": 0.185, "volume": 46520.0}, {"date": "2026-04-27", "close": 0.175, "volume": 55357.0}, {"date": "2026-04-28", "close": 0.18, "volume": 13599.0}, {"date": "2026-04-29", "close": 0.175, "volume": 29491.0}, {"date": "2026-04-30", "close": 0.17, "volume": 136443.0}, {"date": "2026-05-01", "close": 0.17, "volume": 8642.0}, {"date": "2026-05-04", "close": 0.155, "volume": 58431.0}, {"date": "2026-05-05", "close": 0.155, "volume": 22495.0}, {"date": "2026-05-06", "close": 0.16, "volume": 43236.0}, {"date": "2026-05-07", "close": 0.17, "volume": 157806.0}, {"date": "2026-05-08", "close": 0.165, "volume": 19476.0}, {"date": "2026-05-11", "close": 0.145, "volume": 273582.0}, {"date": "2026-05-12", "close": 0.14, "volume": 126132.0}, {"date": "2026-05-13", "close": 0.135, "volume": 142592.0}, {"date": "2026-05-14", "close": 0.135, "volume": 153021.0}, {"date": "2026-05-15", "close": 0.125, "volume": 114277.0}, {"date": "2026-05-18", "close": 0.12, "volume": 406068.0}, {"date": "2026-05-19", "close": 0.125, "volume": 247440.0}, {"date": "2026-05-22", "close": 0.125, "volume": 268652.0}, {"date": "2026-05-25", "close": 0.13, "volume": 562508.0}, {"date": "2026-05-26", "close": 0.135, "volume": 99407.0}, {"date": "2026-05-27", "close": 0.13, "volume": 230151.0}, {"date": "2026-05-28", "close": 0.135, "volume": 1780392.0}, {"date": "2026-05-29", "close": 0.135, "volume": 153616.0}, {"date": "2026-06-01", "close": 0.14, "volume": 86297.0}, {"date": "2026-06-02", "close": 0.13, "volume": 89047.0}, {"date": "2026-06-03", "close": 0.13, "volume": 234358.0}, {"date": "2026-06-04", "close": 0.13, "volume": 267370.0}, {"date": "2026-06-05", "close": 0.135, "volume": 116967.0}, {"date": "2026-06-09", "close": 0.115, "volume": 2440935.0}, {"date": "2026-06-10", "close": 0.115, "volume": 62347.0}, {"date": "2026-06-11", "close": 0.105, "volume": 168581.0}, {"date": "2026-06-12", "close": 0.105, "volume": 348374.0}, {"date": "2026-06-15", "close": 0.11, "volume": 305687.0}, {"date": "2026-06-16", "close": 0.11, "volume": 306134.0}, {"date": "2026-06-17", "close": 0.1125, "volume": 540013.0}, {"date": "2026-06-18", "close": 0.11, "volume": 295782.0}, {"date": "2026-06-19", "close": 0.11, "volume": 147385.0}, {"date": "2026-06-22", "close": 0.13, "volume": 904833.0}, {"date": "2026-06-23", "close": 0.12, "volume": 348814.0}, {"date": "2026-06-24", "close": 0.125, "volume": 82343.0}, {"date": "2026-06-25", "close": 0.125, "volume": 9048.0}, {"date": "2026-06-26", "close": 0.12, "volume": 523436.0}, {"date": "2026-06-29", "close": 0.115, "volume": 63642.0}, {"date": "2026-06-30", "close": 0.12, "volume": 424174.0}, {"date": "2026-07-01", "close": 0.12, "volume": 50167.0}, {"date": "2026-07-03", "close": 0.12, "volume": 27278.0}, {"date": "2026-07-07", "close": 0.12, "volume": 5112.0}, {"date": "2026-07-08", "close": 0.115, "volume": 631.0}, {"date": "2026-07-09", "close": 0.115, "volume": 45298.0}, {"date": "2026-07-10", "close": 0.115, "volume": 5000.0}, {"date": "2026-07-13", "close": 0.115, "volume": 10.0}, {"date": "2026-07-14", "close": 0.115, "volume": 12607.0}, {"date": "2026-07-15", "close": 0.11, "volume": 11473.0}, {"date": "2026-07-16", "close": 0.11, "volume": 766985.0}, {"date": "2026-07-17", "close": 0.1, "volume": 86250.0}, {"date": "2026-07-20", "close": 0.105, "volume": 126500.0}, {"date": "2026-07-21", "close": 0.1, "volume": 149825.0}, {"date": "2026-07-22", "close": 0.12, "volume": 369041.0}, {"date": "2026-07-23", "close": 0.12, "volume": 78020.0}, {"date": "2026-07-24", "close": 0.12, "volume": 20000.0}, {"date": "2026-07-27", "close": 0.12, "volume": 366380.0}, {"date": "2026-07-28", "close": 0.115, "volume": 104541.0}, {"date": "2026-07-29", "close": 0.11, "volume": 7695.0}, {"date": "2026-07-30", "close": 0.11, "volume": 11649.0}, {"date": "2026-07-31", "close": 0.115, "volume": 30036.0}, {"date": "2026-08-03", "close": 0.115, "volume": 185354.0}, {"date": "2026-08-04", "close": 0.11, "volume": 109967.0}, {"date": "2026-08-05", "close": 0.12, "volume": 503233.0}, {"date": "2026-08-06", "close": 0.125, "volume": 149210.0}, {"date": "2026-08-07", "close": 0.12, "volume": 116909.0}, {"date": "2026-08-10", "close": 0.125, "volume": 301400.0}, {"date": "2026-08-11", "close": 0.12, "volume": 199461.0}, {"date": "2026-08-12", "close": 0.13, "volume": 10698.0}, {"date": "2026-08-13", "close": 0.13, "volume": 114211.0}, {"date": "2026-08-14", "close": 0.13, "volume": 195.0}, {"date": "2026-08-17", "close": 0.135, "volume": 306506.0}, {"date": "2026-08-18", "close": 0.135, "volume": 245399.0}, {"date": "2026-08-19", "close": 0.1275, "volume": 80640.0}, {"date": "2026-08-20", "close": 0.13, "volume": 222245.0}, {"date": "2026-08-21", "close": 0.13, "volume": 58510.0}, {"date": "2026-08-24", "close": 0.155, "volume": 1267747.0}, {"date": "2026-08-25", "close": 0.155, "volume": 162663.0}, {"date": "2026-08-26", "close": 0.155, "volume": 71974.0}, {"date": "2026-08-27", "close": 0.15, "volume": 47692.0}, {"date": "2026-08-28", "close": 0.165, "volume": 468859.0}, {"date": "2026-08-31", "close": 0.165, "volume": 217501.0}, {"date": "2026-09-01", "close": 0.18, "volume": 126017.0}, {"date": "2026-09-02", "close": 0.17, "volume": 227700.0}, {"date": "2026-09-03", "close": 0.17, "volume": 78620.0}, {"date": "2026-09-04", "close": 0.165, "volume": 14024.0}, {"date": "2026-09-07", "close": 0.155, "volume": 181496.0}, {"date": "2026-09-08", "close": 0.155, "volume": 6.0}, {"date": "2026-09-09", "close": 0.145, "volume": 83886.0}, {"date": "2026-09-11", "close": 0.125, "volume": 82843.0}, {"date": "2026-09-14", "close": 0.13, "volume": 65678.0}, {"date": "2026-09-15", "close": 0.135, "volume": 185819.0}, {"date": "2026-09-16", "close": 0.14, "volume": 94824.0}, {"date": "2026-09-18", "close": 0.135, "volume": 83968.0}], "refreshing": true}