{"ticker": "MAN", "overview": {"name": "Mandrake Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "Mandrake Resources Limited trades as MAN on the ASX and is registered in Australia, classified under Materials. Mining Exploration. Privy Trades holds 960 insider filings for the company, from August 2003 to October 2024. Across those, 29 insiders disclosed 11 open-market purchases totalling $6.06M against 224 sales totalling $399.79M. We also hold 114 ASX director and substantial-holder notices naming 9 distinct holders.", "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": "MAN", "has_prices": true, "as_of": "2026-09-18", "last": 0.02, "prev_close": 0.02, "change": 0.0, "change_pct": 0.0, "session_volume": 9605078.0, "vwap_5": 0.01993769067047646, "vwap_20": 0.019849122306850632, "vwap_60": 0.02040770967959583, "vwap_250": 0.02252963739133149, "high_52w": 0.026, "low_52w": 0.019, "avg_volume_20": 1206614.75, "sessions": 400, "market_cap": {"value": 12545198.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143822", "src": "ASX", "ticker": "MAN", "cik": "", "company": "Mandrake Resources Limited", "company_raw": "Mandrake Resources 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": "Substantial-holder notice lands on MAN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143822", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55665}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Allchurch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-23", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fitzhardinge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-09", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fitzhardinge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-10", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Phillips", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-28", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Allchurch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-28", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Burke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-28", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Burke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-07", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Phillips", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-05", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Durtanovich", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-26", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Burke", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-14", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Allchurch", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-14", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Durtanovich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-14", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Phillips", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-14", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Wall", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-14", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Blumenthal", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-18", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Phillips", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-18", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amit Edri", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-28", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amit Edri", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-11", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Wall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-07", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Blumenthal", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-07", "source_url": "https://www.marketindex.com.au/asx/man", "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": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139763-6A1345638", "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": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/man", "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": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/man", "needs_ocr": 0}], "directors": [{"name": "Amit Edri", "first_seen": "2017-09-11", "last_seen": "2018-02-28", "status": "past", "notices": 2}, {"name": "Adam Blumenthal", "first_seen": "2017-06-07", "last_seen": "2018-04-18", "status": "past", "notices": 2}, {"name": "Peter Wall", "first_seen": "2017-06-07", "last_seen": "2019-08-14", "status": "past", "notices": 2}, {"name": "Graham Durtanovich", "first_seen": "2019-08-14", "last_seen": "2019-09-26", "status": "past", "notices": 2}, {"name": "Patrick Burke", "first_seen": "2019-08-14", "last_seen": "2019-11-28", "status": "past", "notices": 3}, {"name": "James Allchurch", "first_seen": "2019-08-14", "last_seen": "2019-11-28", "status": "past", "notices": 2}, {"name": "Ben Phillips", "first_seen": "2018-04-18", "last_seen": "2019-11-28", "status": "past", "notices": 4}, {"name": "Fitzhardinge", "first_seen": "2022-04-10", "last_seen": "2022-05-09", "status": "past", "notices": 2}, {"name": "Allchurch", "first_seen": "2022-11-23", "last_seen": "2022-11-23", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Progress Report", "title": "Drilling completed at Berinka Pine Creek Gold-Copper Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155938-6A1352742"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153994-6A1351826"}, {"date": "2026-10-23", "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/2924-03152377-6A1350972"}, {"date": "2026-10-11", "form": "Progress Report", "title": "Drilling commenced at Berinka Pine Creek Gold-Copper Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146856-6A1348614"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Listing Rule 3.13.1 notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143964-6A1347501"}], "performance": {"ticker": "MAN", "has_prices": true, "summary": {"n": 12, "avg": -0.04257192990720249, "win_rate": 0.16666666666666666, "best": 5.0, "worst": -0.9997795468462951, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 0.023, "return": -0.21739130434782614}, {"who": "McGinnis John T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO", "amount": 498240.0, "date": "2024-10-23", "score": 56.8, "ref_price": 0.026, "return": -0.3076923076923077}, {"who": "DOWNE WILLIAM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 324840.0, "date": "2018-11-28", "score": 45.2, "ref_price": 81.65, "return": -0.9997795468462951}, {"who": "DOWNE WILLIAM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 364400.0, "date": "2016-02-12", "score": 45.8, "ref_price": 0.003, "return": 5.0}, {"who": "DOWNE WILLIAM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 307300.8, "date": "2014-02-14", "score": 53.1, "ref_price": 0.01, "return": 0.7999999999999998}, {"who": "DOWNE WILLIAM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248760.0, "date": "2011-08-08", "score": 43.8, "ref_price": 0.025, "return": -0.2800000000000001}, {"who": "Sartain Elizabeth P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 134390.4, "date": "2011-02-08", "score": 55.1, "ref_price": 0.06, "return": -0.7}, {"who": "VAN HANDEL MICHAEL J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Chf Finl Officer & Sec", "amount": 276300.0, "date": "2008-10-22", "score": 41.7, "ref_price": 0.04, "return": -0.55}, {"who": "BOUCHARD J THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50143.793, "date": "2008-08-26", "score": 44.0, "ref_price": 0.05, "return": -0.64}, {"who": "BOUCHARD J THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63206.88, "date": "2008-07-30", "score": 37.1, "ref_price": 0.075, "return": -0.76}, {"who": "MICHAELY YOAV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 2327858.0, "date": "2006-02-24", "score": 64.8, "ref_price": 0.25, "return": -0.928}, {"who": "MICHAELY YOAV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 1462950.0, "date": "2006-02-23", "score": 60.3, "ref_price": 0.25, "return": -0.928}]}, "price_series": [{"date": "1990-08-20", "close": 1.4022, "volume": 642.0}, {"date": "1990-08-21", "close": 1.4022, "volume": 1498.0}, {"date": "1990-08-22", "close": 1.4022, "volume": null}, {"date": "1990-08-23", "close": 1.4022, "volume": null}, {"date": "1990-08-24", "close": 1.4022, "volume": null}, {"date": "1990-08-27", "close": 1.4022, "volume": null}, {"date": "1990-08-28", "close": 1.4022, "volume": null}, {"date": "1990-08-29", "close": 1.4022, "volume": null}, {"date": "1990-08-30", "close": 1.4022, "volume": null}, {"date": "1990-08-31", "close": 1.4022, "volume": null}, {"date": "1990-09-03", "close": 1.4022, "volume": null}, {"date": "1990-09-04", "close": 1.49568, "volume": 642.0}, {"date": "1990-09-05", "close": 1.4022, "volume": 1070.0}, {"date": "1990-09-06", "close": 1.4022, "volume": null}, {"date": "1990-09-07", "close": 1.4022, "volume": null}, {"date": "1990-09-10", "close": 1.4022, "volume": null}, {"date": "1990-09-11", "close": 1.4022, "volume": null}, {"date": "1990-09-12", "close": 1.4022, "volume": null}, {"date": "1990-09-13", "close": 1.4022, "volume": null}, {"date": "1990-09-14", "close": 1.4022, "volume": null}, {"date": "1990-09-17", "close": 1.4022, "volume": null}, {"date": "1990-09-18", "close": 1.4022, "volume": null}, {"date": "1990-09-19", "close": 1.4022, "volume": null}, {"date": "1990-09-20", "close": 1.4022, "volume": null}, {"date": "1990-09-21", "close": 1.4022, "volume": null}, {"date": "1990-09-24", "close": 1.4022, "volume": null}, {"date": "1990-09-25", "close": 1.4022, "volume": null}, {"date": "1990-09-26", "close": 1.4022, "volume": null}, {"date": "1990-09-27", "close": 1.4022, "volume": null}, {"date": "1990-09-28", "close": 1.4022, "volume": null}, {"date": "1990-10-01", "close": 1.4022, "volume": null}, {"date": "1990-10-02", "close": 1.4022, "volume": null}, {"date": "1990-10-03", "close": 1.4022, "volume": null}, {"date": "1990-10-04", "close": 1.4022, "volume": null}, {"date": "1990-10-05", "close": 1.4022, "volume": null}, {"date": "1990-10-08", "close": 1.4022, "volume": null}, {"date": "1990-10-09", "close": 1.4022, "volume": null}, {"date": "1990-10-10", "close": 1.4022, "volume": null}, {"date": "1990-10-11", "close": 1.4022, "volume": null}, {"date": "1990-10-12", "close": 1.4022, "volume": null}, {"date": "1990-10-15", "close": 1.4022, "volume": null}, {"date": "1990-10-16", "close": 1.4022, "volume": null}, {"date": "1990-10-17", "close": 1.4022, "volume": null}, {"date": "1990-10-18", "close": 1.4022, "volume": null}, {"date": "1990-10-19", "close": 1.4022, "volume": null}, {"date": "1990-10-22", "close": 1.4022, "volume": null}, {"date": "1990-10-23", "close": 1.4022, "volume": null}, {"date": "1990-10-24", "close": 1.4022, "volume": null}, {"date": "1990-10-25", "close": 1.4022, "volume": null}, {"date": "1990-10-26", "close": 1.4022, "volume": null}, {"date": "1990-10-29", "close": 1.4022, "volume": null}, {"date": "1990-10-30", "close": 1.4022, "volume": null}, {"date": "1990-10-31", "close": 1.4022, "volume": null}, {"date": "1990-11-01", "close": 1.4022, "volume": null}, {"date": "1990-11-02", "close": 1.4022, "volume": null}, {"date": "1990-11-05", "close": 1.4022, "volume": null}, {"date": "1990-11-06", "close": 1.4022, "volume": null}, {"date": "1990-11-07", "close": 1.4022, "volume": null}, {"date": "1990-11-08", "close": 1.4022, "volume": null}, {"date": "1990-11-09", "close": 1.4022, "volume": null}, {"date": "1990-11-12", "close": 1.4022, "volume": null}, {"date": "1990-11-13", "close": 1.4022, "volume": null}, {"date": "1990-11-14", "close": 1.4022, "volume": null}, {"date": "1990-11-15", "close": 1.4022, "volume": null}, {"date": "1990-11-16", "close": 1.4022, "volume": null}, {"date": "1990-11-19", "close": 1.4022, "volume": null}, {"date": "1990-11-20", "close": 1.44894, "volume": 4279.0}, {"date": "1990-11-21", "close": 1.54242, "volume": 428.0}, {"date": "1990-11-22", "close": 1.54242, "volume": 1712.0}, {"date": "1990-11-23", "close": 1.6359, "volume": 9414.0}, {"date": "1990-11-26", "close": 1.6359, "volume": null}, {"date": "1990-11-27", "close": 1.6359, "volume": null}, {"date": "1990-11-28", "close": 1.6359, "volume": null}, {"date": "1990-11-29", "close": 1.6359, "volume": null}, {"date": "1990-11-30", "close": 1.6359, "volume": null}, {"date": "1990-12-03", "close": 1.6359, "volume": null}, {"date": "1990-12-04", "close": 1.6359, "volume": null}, {"date": "1990-12-05", "close": 1.6359, "volume": null}, {"date": "1990-12-06", "close": 1.6359, "volume": null}, {"date": "1990-12-07", "close": 1.44894, "volume": 1391.0}, {"date": "1990-12-10", "close": 1.44894, "volume": 214.0}, {"date": "1990-12-11", "close": 1.44894, "volume": null}, {"date": "1990-12-12", "close": 1.44894, "volume": null}, {"date": "1990-12-13", "close": 1.44894, "volume": null}, {"date": "1990-12-14", "close": 1.44894, "volume": null}, {"date": "1990-12-17", "close": 1.44894, "volume": null}, {"date": "1990-12-18", "close": 1.44894, "volume": null}, {"date": "1990-12-19", "close": 1.44894, "volume": null}, {"date": "1990-12-20", "close": 1.44894, "volume": 2781.0}, {"date": "1990-12-21", "close": 1.44894, "volume": null}, {"date": "1990-12-24", "close": 1.44894, "volume": null}, {"date": "1990-12-25", "close": 1.44894, "volume": null}, {"date": "1990-12-26", "close": 1.44894, "volume": null}, {"date": "1990-12-27", "close": 1.44894, "volume": null}, {"date": "1990-12-28", "close": 1.44894, "volume": null}, {"date": "1990-12-31", "close": 1.44894, "volume": null}, {"date": "1991-01-01", "close": 1.44894, "volume": null}, {"date": "1991-01-02", "close": 1.44894, "volume": null}, {"date": "1991-01-03", "close": 1.44894, "volume": null}, {"date": "1991-01-04", "close": 1.44894, "volume": null}, {"date": "1991-01-07", "close": 1.44894, "volume": null}, {"date": "1991-01-08", "close": 1.44894, "volume": null}, {"date": "1991-01-09", "close": 1.44894, "volume": null}, {"date": "1991-01-10", "close": 1.44894, "volume": null}, {"date": "1991-01-11", "close": 1.44894, "volume": null}, {"date": "1991-01-14", "close": 1.44894, "volume": null}, {"date": "1991-01-15", "close": 1.44894, "volume": null}, {"date": "1991-01-16", "close": 1.44894, "volume": null}, {"date": "1991-01-17", "close": 1.44894, "volume": null}, {"date": "1991-01-18", "close": 1.44894, "volume": null}, {"date": "1991-01-21", "close": 1.44894, "volume": null}, {"date": "1991-01-22", "close": 1.44894, "volume": null}, {"date": "1991-01-23", "close": 1.4022, "volume": 856.0}, {"date": "1991-01-24", "close": 1.4022, "volume": null}, {"date": "1991-01-25", "close": 1.4022, "volume": null}, {"date": "1991-01-28", "close": 1.4022, "volume": null}, {"date": "1991-01-29", "close": 1.4022, "volume": null}, {"date": "1991-01-30", "close": 1.4022, "volume": null}, {"date": "1991-01-31", "close": 1.4022, "volume": null}, {"date": "1991-02-01", "close": 1.4022, "volume": null}, {"date": "1991-02-04", "close": 1.4022, "volume": null}, {"date": "1991-02-05", "close": 1.4022, "volume": null}, {"date": "1991-02-06", "close": 1.4022, "volume": null}, {"date": "1991-02-07", "close": 1.4022, "volume": null}, {"date": "1991-02-08", "close": 1.4022, "volume": null}, {"date": "1991-02-11", "close": 1.4022, "volume": null}, {"date": "1991-02-12", "close": 1.4022, "volume": null}, {"date": "1991-02-13", "close": 1.4022, "volume": null}, {"date": "1991-02-14", "close": 1.4022, "volume": null}, {"date": "1991-02-15", "close": 1.4022, "volume": null}, {"date": "1991-02-18", "close": 1.4022, "volume": null}, {"date": "1991-02-19", "close": 1.4022, "volume": null}, {"date": "1991-02-20", "close": 1.4022, "volume": null}, {"date": "1991-02-21", "close": 1.4022, "volume": null}, {"date": "1991-02-22", "close": 1.4022, "volume": null}, {"date": "1991-02-25", "close": 1.4022, "volume": null}, {"date": "1991-02-26", "close": 1.30872, "volume": 2139.0}, {"date": "1991-02-27", "close": 1.30872, "volume": null}, {"date": "1991-02-28", "close": 1.30872, "volume": null}, {"date": "1991-03-01", "close": 1.30872, "volume": null}, {"date": "1991-03-04", "close": 1.30872, "volume": null}, {"date": "1991-03-05", "close": 1.30872, "volume": null}, {"date": "1991-03-06", "close": 1.30872, "volume": null}, {"date": "1991-03-07", "close": 1.30872, "volume": null}, {"date": "1991-03-08", "close": 1.30872, "volume": null}, {"date": "1991-03-11", "close": 1.30872, "volume": null}, {"date": "1991-03-12", "close": 1.30872, "volume": 856.0}, {"date": "1991-03-13", "close": 1.30872, "volume": null}, {"date": "1991-03-14", "close": 1.30872, "volume": null}, {"date": "1991-03-15", "close": 1.30872, "volume": null}, {"date": "1991-03-18", "close": 1.30872, "volume": null}, {"date": "1991-03-19", "close": 1.30872, "volume": null}, {"date": "1991-03-20", "close": 1.30872, "volume": null}, {"date": "1991-03-21", "close": 1.30872, "volume": null}, {"date": "1991-03-22", "close": 1.30872, "volume": null}, {"date": "1991-03-25", "close": 1.30872, "volume": null}, {"date": "1991-03-26", "close": 1.30872, "volume": null}, {"date": "1991-03-27", "close": 1.30872, "volume": null}, {"date": "1991-03-28", "close": 1.30872, "volume": null}, {"date": "1991-03-29", "close": 1.30872, "volume": null}, {"date": "1991-04-01", "close": 1.30872, "volume": null}, {"date": "1991-04-02", "close": 1.30872, "volume": null}, {"date": "1991-04-03", "close": 1.30872, "volume": null}, {"date": "1991-04-04", "close": 1.30872, "volume": null}, {"date": "1991-04-05", "close": 1.30872, "volume": null}, {"date": "1991-04-08", "close": 1.30872, "volume": null}, {"date": "1991-04-09", "close": 1.30872, "volume": null}, {"date": "1991-04-10", "close": 1.30872, "volume": null}, {"date": "1991-04-11", "close": 1.30872, "volume": null}, {"date": "1991-04-12", "close": 1.30872, "volume": null}, {"date": "1991-04-15", "close": 1.30872, "volume": null}, {"date": "1991-04-16", "close": 1.30872, "volume": null}, {"date": "1991-04-17", "close": 1.30872, "volume": null}, {"date": "1991-04-18", "close": 1.30872, "volume": null}, {"date": "1991-04-19", "close": 1.30872, "volume": null}, {"date": "1991-04-22", "close": 1.30872, "volume": null}, {"date": "1991-04-23", "close": 1.30872, "volume": null}, {"date": "1991-04-24", "close": 1.6359, "volume": 1284.0}, {"date": "1991-04-25", "close": 1.6359, "volume": null}, {"date": "1991-04-26", "close": 1.6359, "volume": null}, {"date": "1991-04-29", "close": 1.6359, "volume": null}, {"date": "1991-04-30", "close": 1.6359, "volume": null}, {"date": "1991-05-01", "close": 1.6359, "volume": null}, {"date": "1991-05-02", "close": 1.6359, "volume": null}, {"date": "1991-05-03", "close": 1.6359, "volume": null}, {"date": "1991-05-06", "close": 1.6359, "volume": null}, {"date": "1991-05-07", "close": 1.6359, "volume": null}, {"date": "1991-05-08", "close": 1.6359, "volume": null}, {"date": "1991-05-09", "close": 1.6359, "volume": null}, {"date": "1991-05-10", "close": 1.8696, "volume": 428.0}, {"date": "1991-05-13", "close": 1.8696, "volume": null}, {"date": "1991-05-14", "close": 1.77612, "volume": 2353.0}, {"date": "1991-05-15", "close": 1.77612, "volume": null}, {"date": "1991-05-16", "close": 1.77612, "volume": null}, {"date": "1991-05-17", "close": 1.77612, "volume": null}, {"date": "1991-05-20", "close": 1.77612, "volume": null}, {"date": "1991-05-21", "close": 1.77612, "volume": null}, {"date": "1991-05-22", "close": 1.77612, "volume": null}, {"date": "1991-05-23", "close": 1.77612, "volume": null}, {"date": "1991-05-24", "close": 1.77612, "volume": null}, {"date": "1991-05-27", "close": 1.77612, "volume": null}, {"date": "1991-05-28", "close": 1.77612, "volume": null}, {"date": "1991-05-29", "close": 1.77612, "volume": null}, {"date": "1991-05-30", "close": 1.77612, "volume": null}, {"date": "1991-05-31", "close": 1.77612, "volume": null}, {"date": "1991-06-03", "close": 1.77612, "volume": null}, {"date": "1991-06-04", "close": 1.77612, "volume": null}, {"date": "1991-06-05", "close": 1.77612, "volume": null}, {"date": "1991-06-06", "close": 1.77612, "volume": null}, {"date": "1991-06-07", "close": 1.77612, "volume": null}, {"date": "1991-06-10", "close": 1.77612, "volume": null}, {"date": "1991-06-11", "close": 2.24352, "volume": 2139.0}, {"date": "1991-06-12", "close": 2.24352, "volume": 4493.0}, {"date": "1991-06-13", "close": 2.24352, "volume": null}, {"date": "1991-06-14", "close": 2.24352, "volume": null}, {"date": "1991-06-17", "close": 2.24352, "volume": null}, {"date": "1991-06-18", "close": 2.24352, "volume": null}, {"date": "1991-06-19", "close": 2.24352, "volume": null}, {"date": "1991-06-20", "close": 2.24352, "volume": null}, {"date": "1991-06-21", "close": 2.24352, "volume": null}, {"date": "1991-06-24", "close": 2.24352, "volume": null}, {"date": "1991-06-25", "close": 2.24352, "volume": null}, {"date": "1991-06-26", "close": 2.24352, "volume": null}, {"date": "1991-06-27", "close": 2.24352, "volume": null}, {"date": "1991-06-28", "close": 2.24352, "volume": null}, {"date": "1991-07-01", "close": 2.24352, "volume": null}, {"date": "1991-07-02", "close": 2.24352, "volume": null}, {"date": "1991-07-03", "close": 2.24352, "volume": null}, {"date": "1991-07-04", "close": 2.24352, "volume": null}, {"date": "1991-07-05", "close": 2.00982, "volume": 428.0}, {"date": "1991-07-08", "close": 2.00982, "volume": null}, {"date": "1991-07-09", "close": 2.00982, "volume": null}, {"date": "1991-07-10", "close": 2.00982, "volume": null}, {"date": "1991-07-11", "close": 2.00982, "volume": null}, {"date": "1991-07-12", "close": 2.00982, "volume": null}, {"date": "1991-07-15", "close": 2.00982, "volume": null}, {"date": "1991-07-16", "close": 2.00982, "volume": null}, {"date": "1991-07-17", "close": 2.00982, "volume": null}, {"date": "1991-07-18", "close": 2.00982, "volume": null}, {"date": "1991-07-19", "close": 2.00982, "volume": null}, {"date": "1991-07-22", "close": 2.00982, "volume": null}, {"date": "1991-07-23", "close": 2.00982, "volume": null}, {"date": "1991-07-24", "close": 2.00982, "volume": null}, {"date": "1991-07-25", "close": 2.00982, "volume": null}, {"date": "1991-07-26", "close": 2.00982, "volume": null}, {"date": "1991-07-29", "close": 2.00982, "volume": null}, {"date": "1991-07-30", "close": 2.00982, "volume": null}, {"date": "1991-07-31", "close": 2.00982, "volume": null}, {"date": "1991-08-01", "close": 2.00982, "volume": null}, {"date": "1991-08-02", "close": 2.00982, "volume": null}, {"date": "1991-08-05", "close": 2.00982, "volume": null}, {"date": "1991-08-06", "close": 2.00982, "volume": null}, {"date": "1991-08-07", "close": 2.00982, "volume": null}, {"date": "1991-08-08", "close": 2.00982, "volume": null}, {"date": "1991-08-09", "close": 2.00982, "volume": null}, {"date": "1991-08-12", "close": 2.00982, "volume": null}, {"date": "1991-08-13", "close": 2.00982, "volume": null}, {"date": "1991-08-14", "close": 2.00982, "volume": 428.0}, {"date": "1991-08-15", "close": 2.00982, "volume": null}, {"date": "1991-08-16", "close": 2.00982, "volume": null}, {"date": "1991-08-19", "close": 2.00982, "volume": null}, {"date": "1991-08-20", "close": 2.00982, "volume": null}, {"date": "1991-08-21", "close": 2.00982, "volume": null}, {"date": "1991-08-22", "close": 2.00982, "volume": null}, {"date": "1991-08-23", "close": 2.00982, "volume": null}, {"date": "1991-08-26", "close": 2.00982, "volume": null}, {"date": "1991-08-27", "close": 2.00982, "volume": null}, {"date": "1991-08-28", "close": 2.00982, "volume": null}, {"date": "1991-08-29", "close": 2.00982, "volume": null}, {"date": "1991-08-30", "close": 2.00982, "volume": null}, {"date": "1991-09-02", "close": 2.00982, "volume": null}, {"date": "1991-09-03", "close": 2.00982, "volume": null}, {"date": "1991-09-04", "close": 2.00982, "volume": null}, {"date": "1991-09-05", "close": 2.00982, "volume": null}, {"date": "1991-09-06", "close": 2.00982, "volume": null}, {"date": "1991-09-09", "close": 2.00982, "volume": null}, {"date": "1991-09-10", "close": 2.00982, "volume": null}, {"date": "1991-09-11", "close": 2.00982, "volume": null}, {"date": "1991-09-12", "close": 2.05656, "volume": 856.0}, {"date": "1991-09-13", "close": 2.05656, "volume": null}, {"date": "1991-09-16", "close": 2.05656, "volume": null}, {"date": "1991-09-17", "close": 2.05656, "volume": null}, {"date": "1991-09-18", "close": 2.00982, "volume": 1712.0}, {"date": "1991-09-19", "close": 2.00982, "volume": null}, {"date": "1991-09-20", "close": 2.00982, "volume": null}, {"date": "1991-09-23", "close": 2.00982, "volume": null}, {"date": "1991-09-24", "close": 2.00982, "volume": null}, {"date": "1991-09-25", "close": 2.00982, "volume": null}, {"date": "1991-09-26", "close": 2.00982, "volume": null}, {"date": "1991-09-27", "close": 2.00982, "volume": null}, {"date": "1991-09-30", "close": 2.00982, "volume": null}, {"date": "1991-10-01", "close": 2.00982, "volume": null}, {"date": "1991-10-02", "close": 2.00982, "volume": null}, {"date": "1991-10-03", "close": 2.00982, "volume": null}, {"date": "1991-10-04", "close": 2.00982, "volume": null}, {"date": "1991-10-07", "close": 2.00982, "volume": null}, {"date": "1991-10-08", "close": 2.00982, "volume": null}, {"date": "1991-10-09", "close": 2.00982, "volume": null}, {"date": "1991-10-10", "close": 2.00982, "volume": null}, {"date": "1991-10-11", "close": 2.00982, "volume": null}, {"date": "1991-10-14", "close": 2.00982, "volume": null}, {"date": "1991-10-15", "close": 2.00982, "volume": null}, {"date": "1991-10-16", "close": 2.00982, "volume": null}, {"date": "1991-10-17", "close": 2.00982, "volume": null}, {"date": "1991-10-18", "close": 2.00982, "volume": null}, {"date": "1991-10-21", "close": 2.00982, "volume": null}, {"date": "1991-10-22", "close": 2.00982, "volume": null}, {"date": "1991-10-23", "close": 2.00982, "volume": null}, {"date": "1991-10-24", "close": 2.00982, "volume": 1712.0}, {"date": "1991-10-25", "close": 2.00982, "volume": null}, {"date": "1991-10-28", "close": 2.00982, "volume": null}, {"date": "1991-10-29", "close": 2.00982, "volume": null}, {"date": "1991-10-30", "close": 2.00982, "volume": null}, {"date": "1991-10-31", "close": 2.00982, "volume": null}, {"date": "1991-11-01", "close": 2.00982, "volume": null}, {"date": "1991-11-04", "close": 2.00982, "volume": null}, {"date": "1991-11-05", "close": 2.00982, "volume": null}, {"date": "1991-11-06", "close": 2.00982, "volume": null}, {"date": "1991-11-07", "close": 2.00982, "volume": null}, {"date": "1991-11-08", "close": 2.00982, "volume": null}, {"date": "1991-11-11", "close": 2.00982, "volume": null}, {"date": "1991-11-12", "close": 2.00982, "volume": null}, {"date": "1991-11-13", "close": 2.00982, "volume": null}, {"date": "1991-11-14", "close": 2.00982, "volume": null}, {"date": "1991-11-15", "close": 2.00982, "volume": null}, {"date": "1991-11-18", "close": 2.00982, "volume": null}, {"date": "1991-11-19", "close": 2.00982, "volume": null}, {"date": "1991-11-20", "close": 2.00982, "volume": null}, {"date": "1991-11-21", "close": 2.00982, "volume": null}, {"date": "1991-11-22", "close": 2.00982, "volume": null}, {"date": "1991-11-25", "close": 2.00982, "volume": null}, {"date": "1991-11-26", "close": 2.00982, "volume": null}, {"date": "1991-11-27", "close": 2.00982, "volume": null}, {"date": "1991-11-28", "close": 2.00982, "volume": null}, {"date": "1991-11-29", "close": 2.00982, "volume": null}, {"date": "1991-12-02", "close": 2.00982, "volume": null}, {"date": "1991-12-03", "close": 2.00982, "volume": null}, {"date": "1991-12-04", "close": 2.00982, "volume": null}, {"date": "1991-12-05", "close": 2.00982, "volume": null}, {"date": "1991-12-06", "close": 2.00982, "volume": null}, {"date": "1991-12-09", "close": 2.00982, "volume": null}, {"date": "1991-12-10", "close": 2.00982, "volume": null}, {"date": "1991-12-11", "close": 2.00982, "volume": null}, {"date": "1991-12-12", "close": 2.00982, "volume": null}, {"date": "1991-12-13", "close": 2.00982, "volume": null}, {"date": "1991-12-16", "close": 2.00982, "volume": null}, {"date": "1991-12-17", "close": 2.00982, "volume": null}, {"date": "1991-12-18", "close": 2.00982, "volume": null}, {"date": "1991-12-19", "close": 2.00982, "volume": null}, {"date": "1991-12-20", "close": 2.00982, "volume": null}, {"date": "1991-12-23", "close": 2.337, "volume": 214.0}, {"date": "1991-12-24", "close": 2.337, "volume": null}, {"date": "1991-12-25", "close": 2.337, "volume": null}, {"date": "1991-12-26", "close": 2.337, "volume": null}, {"date": "1991-12-27", "close": 2.337, "volume": 214.0}, {"date": "1991-12-30", "close": 2.337, "volume": null}, {"date": "1991-12-31", "close": 2.337, "volume": null}, {"date": "1992-01-01", "close": 2.337, "volume": null}, {"date": "1992-01-02", "close": 2.8044, "volume": 2139.0}, {"date": "1992-01-03", "close": 2.8044, "volume": null}, {"date": "1992-01-06", "close": 2.8044, "volume": null}, {"date": "1992-01-07", "close": 2.5707, "volume": 428.0}, {"date": "1992-01-08", "close": 2.5707, "volume": null}, {"date": "1992-01-09", "close": 2.5707, "volume": null}, {"date": "1992-01-10", "close": 2.5707, "volume": null}, {"date": "1992-01-13", "close": 2.5707, "volume": 2567.0}, {"date": "1992-01-14", "close": 2.5707, "volume": 2139.0}, {"date": "1992-01-15", "close": 2.8044, "volume": 214.0}, {"date": "1992-01-16", "close": 2.8044, "volume": null}, {"date": "1992-01-17", "close": 2.8044, "volume": null}, {"date": "1992-01-20", "close": 2.8044, "volume": null}, {"date": "1992-01-21", "close": 2.8044, "volume": null}, {"date": "1992-01-22", "close": 2.8044, "volume": null}, {"date": "1992-01-23", "close": 2.8044, "volume": null}, {"date": "1992-01-24", "close": 2.8044, "volume": null}, {"date": "1992-01-27", "close": 2.8044, "volume": null}, {"date": "1992-01-28", "close": 2.8044, "volume": null}, {"date": "1992-01-29", "close": 2.8044, "volume": null}, {"date": "1992-01-30", "close": 2.8044, "volume": null}, {"date": "1992-01-31", "close": 2.5707, "volume": 214.0}, {"date": "1992-02-03", "close": 2.5707, "volume": null}, {"date": "1992-02-04", "close": 2.5707, "volume": null}, {"date": "1992-02-05", "close": 2.5707, "volume": null}, {"date": "1992-02-06", "close": 2.5707, "volume": null}, {"date": "1992-02-07", "close": 2.5707, "volume": null}, {"date": "1992-02-10", "close": 2.5707, "volume": null}, {"date": "1992-02-11", "close": 2.5707, "volume": null}, {"date": "1992-02-12", "close": 2.5707, "volume": null}, {"date": "1992-02-13", "close": 2.5707, "volume": null}, {"date": "1992-02-14", "close": 2.5707, "volume": null}, {"date": "1992-02-17", "close": 2.5707, "volume": null}, {"date": "1992-02-18", "close": 2.5707, "volume": null}, {"date": "1992-02-19", "close": 2.5707, "volume": null}, {"date": "1992-02-20", "close": 2.38374, "volume": 856.0}, {"date": "1992-02-21", "close": 2.38374, "volume": null}, {"date": "1992-02-24", "close": 2.38374, "volume": null}, {"date": "1992-02-25", "close": 2.38374, "volume": null}, {"date": "1992-02-26", "close": 2.38374, "volume": null}, {"date": "1992-02-27", "close": 2.38374, "volume": null}, {"date": "1992-02-28", "close": 2.38374, "volume": null}, {"date": "1992-03-02", "close": 2.19678, "volume": 2139.0}, {"date": "1992-03-03", "close": 2.19678, "volume": 2139.0}, {"date": "1992-03-04", "close": 2.19678, "volume": 428.0}, {"date": "1992-03-05", "close": 2.19678, "volume": null}, {"date": "1992-03-06", "close": 2.19678, "volume": null}, {"date": "1992-03-09", "close": 2.19678, "volume": null}, {"date": "1992-03-10", "close": 2.19678, "volume": null}, {"date": "1992-03-11", "close": 2.19678, "volume": null}, {"date": "1992-03-12", "close": 2.19678, "volume": null}, {"date": "1992-03-13", "close": 2.19678, "volume": null}, {"date": "1992-03-16", "close": 2.19678, "volume": null}, {"date": "1992-03-17", "close": 2.19678, "volume": null}, {"date": "1992-03-18", "close": 2.19678, "volume": null}, {"date": "1992-03-19", "close": 2.19678, "volume": null}, {"date": "1992-03-20", "close": 2.19678, "volume": null}, {"date": "1992-03-23", "close": 2.19678, "volume": null}, {"date": "1992-03-24", "close": 2.19678, "volume": null}, {"date": "1992-03-25", "close": 2.19678, "volume": null}, {"date": "1992-03-26", "close": 2.19678, "volume": null}, {"date": "1992-03-27", "close": 2.19678, "volume": null}, {"date": "1992-03-30", "close": 2.19678, "volume": null}, {"date": "1992-03-31", "close": 2.19678, "volume": null}, {"date": "1992-04-01", "close": 2.19678, "volume": null}, {"date": "1992-04-02", "close": 2.19678, "volume": null}, {"date": "1992-04-03", "close": 2.19678, "volume": null}, {"date": "1992-04-06", "close": 2.19678, "volume": null}, {"date": "1992-04-07", "close": 2.19678, "volume": null}, {"date": "1992-04-08", "close": 2.19678, "volume": null}, {"date": "1992-04-09", "close": 2.19678, "volume": null}, {"date": "1992-04-10", "close": 2.19678, "volume": null}, {"date": "1992-04-13", "close": 2.19678, "volume": null}, {"date": "1992-04-14", "close": 2.19678, "volume": null}, {"date": "1992-04-15", "close": 2.19678, "volume": null}, {"date": "1992-04-16", "close": 2.337, "volume": 428.0}, {"date": "1992-04-17", "close": 2.337, "volume": null}, {"date": "1992-04-20", "close": 2.337, "volume": null}, {"date": "1992-04-21", "close": 2.337, "volume": null}, {"date": "1992-04-22", "close": 2.38374, "volume": 428.0}, {"date": "1992-04-23", "close": 2.38374, "volume": null}, {"date": "1992-04-24", "close": 2.38374, "volume": null}, {"date": "1992-04-27", "close": 2.38374, "volume": null}, {"date": "1992-04-28", "close": 2.38374, "volume": null}, {"date": "1992-04-29", "close": 2.38374, "volume": null}, {"date": "1992-04-30", "close": 2.38374, "volume": null}, {"date": "1992-05-01", "close": 2.38374, "volume": null}, {"date": "1992-05-04", "close": 2.38374, "volume": null}, {"date": "1992-05-05", "close": 2.38374, "volume": null}, {"date": "1992-05-06", "close": 2.66418, "volume": 3209.0}, {"date": "1992-05-07", "close": 2.66418, "volume": 1070.0}, {"date": "1992-05-08", "close": 2.66418, "volume": null}, {"date": "1992-05-11", "close": 2.66418, "volume": null}, {"date": "1992-05-12", "close": 2.66418, "volume": null}, {"date": "1992-05-13", "close": 2.66418, "volume": null}, {"date": "1992-05-14", "close": 2.66418, "volume": null}, {"date": "1992-05-15", "close": 2.66418, "volume": null}, {"date": "1992-05-18", "close": 2.66418, "volume": null}, {"date": "1992-05-19", "close": 2.66418, "volume": null}, {"date": "1992-05-20", "close": 2.66418, "volume": null}, {"date": "1992-05-21", "close": 2.66418, "volume": null}, {"date": "1992-05-22", "close": 2.66418, "volume": null}, {"date": "1992-05-25", "close": 2.66418, "volume": null}, {"date": "1992-05-26", "close": 2.66418, "volume": null}, {"date": "1992-05-27", "close": 2.66418, "volume": null}, {"date": "1992-05-28", "close": 2.66418, "volume": null}, {"date": "1992-05-29", "close": 2.66418, "volume": null}, {"date": "1992-06-01", "close": 2.66418, "volume": null}, {"date": "1992-06-02", "close": 2.66418, "volume": null}, {"date": "1992-06-03", "close": 2.61744, "volume": 428.0}, {"date": "1992-06-04", "close": 2.61744, "volume": null}, {"date": "1992-06-05", "close": 2.61744, "volume": null}, {"date": "1992-06-08", "close": 2.61744, "volume": null}, {"date": "1992-06-09", "close": 2.61744, "volume": null}, {"date": "1992-06-10", "close": 2.61744, "volume": null}, {"date": "1992-06-11", "close": 2.61744, "volume": null}, {"date": "1992-06-12", "close": 2.61744, "volume": null}, {"date": "1992-06-15", "close": 2.61744, "volume": null}, {"date": "1992-06-16", "close": 2.61744, "volume": null}, {"date": "1992-06-17", "close": 2.61744, "volume": null}, {"date": "1992-06-18", "close": 2.61744, "volume": null}, {"date": "1992-06-19", "close": 2.61744, "volume": null}, {"date": "1992-06-22", "close": 2.61744, "volume": null}, {"date": "1992-06-23", "close": 2.61744, "volume": 428.0}, {"date": "1992-06-24", "close": 2.61744, "volume": null}, {"date": "1992-06-25", "close": 2.61744, "volume": null}, {"date": "1992-06-26", "close": 2.61744, "volume": null}, {"date": "1992-06-29", "close": 2.8044, "volume": 1070.0}, {"date": "1992-06-30", "close": 2.8044, "volume": null}, {"date": "1992-07-01", "close": 2.8044, "volume": null}, {"date": "1992-07-02", "close": 2.8044, "volume": null}, {"date": "1992-07-03", "close": 2.8044, "volume": null}, {"date": "1992-07-06", "close": 2.8044, "volume": null}, {"date": "1992-07-07", "close": 2.8044, "volume": null}, {"date": "1992-07-08", "close": 2.8044, "volume": null}, {"date": "1992-07-09", "close": 2.8044, "volume": null}, {"date": "1992-07-10", "close": 2.8044, "volume": null}, {"date": "1992-07-13", "close": 2.8044, "volume": 749.0}, {"date": "1992-07-14", "close": 2.8044, "volume": null}, {"date": "1992-07-15", "close": 2.8044, "volume": null}, {"date": "1992-07-16", "close": 2.8044, "volume": null}, {"date": "1992-07-17", "close": 2.8044, "volume": null}, {"date": "1992-07-20", "close": 2.8044, "volume": null}, {"date": "1992-07-21", "close": 2.8044, "volume": null}, {"date": "1992-07-22", "close": 2.8044, "volume": null}, {"date": "1992-07-23", "close": 2.8044, "volume": null}, {"date": "1992-07-24", "close": 2.8044, "volume": null}, {"date": "1992-07-27", "close": 2.8044, "volume": null}, {"date": "1992-07-28", "close": 2.8044, "volume": null}, {"date": "1992-07-29", "close": 2.8044, "volume": null}, {"date": "1992-07-30", "close": 2.8044, "volume": null}, {"date": "1992-07-31", "close": 2.8044, "volume": null}, {"date": "1992-08-03", "close": 2.8044, "volume": null}, {"date": "1992-08-04", "close": 2.8044, "volume": null}, {"date": "1992-08-05", "close": 2.8044, "volume": null}, {"date": "1992-08-06", "close": 2.8044, "volume": null}, {"date": "1992-08-07", "close": 2.8044, "volume": null}, {"date": "1992-08-10", "close": 2.8044, "volume": null}, {"date": "1992-08-11", "close": 2.8044, "volume": null}, {"date": "1992-08-12", "close": 2.8044, "volume": null}, {"date": "1992-08-13", "close": 2.8044, "volume": null}, {"date": "1992-08-14", "close": 2.8044, "volume": null}, {"date": "1992-08-17", "close": 2.8044, "volume": null}, {"date": "1992-08-18", "close": 2.8044, "volume": null}, {"date": "1992-08-19", "close": 2.8044, "volume": null}, {"date": "1992-08-20", "close": 2.8044, "volume": null}, {"date": "1992-08-21", "close": 2.8044, "volume": null}, {"date": "1992-08-24", "close": 2.8044, "volume": null}, {"date": "1992-08-25", "close": 2.8044, "volume": null}, {"date": "1992-08-26", "close": 2.8044, "volume": null}, {"date": "1992-08-27", "close": 2.8044, "volume": null}, {"date": "1992-08-28", "close": 2.8044, "volume": null}, {"date": "1992-08-31", "close": 2.8044, "volume": null}, {"date": "1992-09-01", "close": 2.8044, "volume": null}, {"date": "1992-09-02", "close": 2.8044, "volume": null}, {"date": "1992-09-03", "close": 2.8044, "volume": null}, {"date": "1992-09-04", "close": 2.8044, "volume": null}, {"date": "1992-09-07", "close": 2.8044, "volume": null}, {"date": "1992-09-08", "close": 2.8044, "volume": null}, {"date": "1992-09-09", "close": 2.8044, "volume": null}, {"date": "1992-09-10", "close": 2.8044, "volume": null}, {"date": "1992-09-11", "close": 2.8044, "volume": null}, {"date": "1992-09-14", "close": 2.8044, "volume": null}, {"date": "1992-09-15", "close": 2.8044, "volume": null}, {"date": "1992-09-16", "close": 2.8044, "volume": null}, {"date": "1992-09-17", "close": 2.8044, "volume": null}, {"date": "1992-09-18", "close": 2.8044, "volume": null}, {"date": "1992-09-21", "close": 2.8044, "volume": null}, {"date": "1992-09-22", "close": 2.8044, "volume": null}, {"date": "1992-09-23", "close": 2.8044, "volume": null}, {"date": "1992-09-24", "close": 2.8044, "volume": null}, {"date": "1992-09-25", "close": 2.8044, "volume": null}, {"date": "1992-09-28", "close": 2.8044, "volume": null}, {"date": "1992-09-29", "close": 2.8044, "volume": null}, {"date": "1992-09-30", "close": 2.8044, "volume": null}, {"date": "1992-10-01", "close": 2.8044, "volume": null}, {"date": "1992-10-02", "close": 2.8044, "volume": null}, {"date": "1992-10-05", "close": 2.8044, "volume": null}, {"date": "1992-10-06", "close": 2.8044, "volume": null}, {"date": "1992-10-07", "close": 2.8044, "volume": null}, {"date": "1992-10-08", "close": 2.8044, "volume": null}, {"date": "1992-10-09", "close": 2.8044, "volume": null}, {"date": "1992-10-12", "close": 2.8044, "volume": null}, {"date": "1992-10-13", "close": 2.8044, "volume": null}, {"date": "1992-10-14", "close": 2.8044, "volume": null}, {"date": "1992-10-15", "close": 2.8044, "volume": null}, {"date": "1992-10-16", "close": 2.8044, "volume": null}, {"date": "1992-10-19", "close": 2.8044, "volume": null}, {"date": "1992-10-20", "close": 2.8044, "volume": null}, {"date": "1992-10-21", "close": 2.8044, "volume": null}, {"date": "1992-10-22", "close": 2.8044, "volume": null}, {"date": "1992-10-23", "close": 2.8044, "volume": null}, {"date": "1992-10-26", "close": 2.8044, "volume": null}, {"date": "1992-10-27", "close": 2.8044, "volume": null}, {"date": "1992-10-28", "close": 2.8044, "volume": null}, {"date": "1992-10-29", "close": 2.8044, "volume": null}, {"date": "1992-10-30", "close": 2.8044, "volume": null}, {"date": "1992-11-02", "close": 2.8044, "volume": null}, {"date": "1992-11-03", "close": 2.8044, "volume": null}, {"date": "1992-11-04", "close": 2.8044, "volume": null}, {"date": "1992-11-05", "close": 2.8044, "volume": null}, {"date": "1992-11-06", "close": 2.8044, "volume": null}, {"date": "1992-11-09", "close": 2.8044, "volume": null}, {"date": "1992-11-10", "close": 2.8044, "volume": null}, {"date": "1992-11-11", "close": 2.8044, "volume": null}, {"date": "1992-11-12", "close": 2.8044, "volume": null}, {"date": "1992-11-13", "close": 2.8044, "volume": null}, {"date": "1992-11-16", "close": 2.8044, "volume": null}, {"date": "1992-11-17", "close": 2.8044, "volume": null}, {"date": "1992-11-18", "close": 2.8044, "volume": null}, {"date": "1992-11-19", "close": 2.8044, "volume": null}, {"date": "1992-11-20", "close": 2.8044, "volume": null}, {"date": "1992-11-23", "close": 2.8044, "volume": null}, {"date": "1992-11-24", "close": 2.8044, "volume": null}, {"date": "1992-11-25", "close": 2.8044, "volume": null}, {"date": "1992-11-26", "close": 2.8044, "volume": null}, {"date": "1992-11-27", "close": 2.8044, "volume": null}, {"date": "1992-11-30", "close": 2.8044, "volume": null}, {"date": "1992-12-01", "close": 2.8044, "volume": null}, {"date": "1992-12-02", "close": 2.8044, "volume": null}, {"date": "1992-12-03", "close": 2.8044, "volume": null}, {"date": "1992-12-04", "close": 2.8044, "volume": null}, {"date": "1992-12-07", "close": 2.8044, "volume": null}, {"date": "1992-12-08", "close": 2.337, "volume": 428.0}, {"date": "1992-12-09", "close": 2.337, "volume": null}, {"date": "1992-12-10", "close": 2.337, "volume": null}, {"date": "1992-12-11", "close": 2.337, "volume": null}, {"date": "1992-12-14", "close": 2.337, "volume": null}, {"date": "1992-12-15", "close": 2.337, "volume": null}, {"date": "1992-12-16", "close": 2.337, "volume": null}, {"date": "1992-12-17", "close": 2.337, "volume": null}, {"date": "1992-12-18", "close": 2.337, "volume": null}, {"date": "1992-12-21", "close": 2.337, "volume": null}, {"date": "1992-12-22", "close": 2.337, "volume": null}, {"date": "1992-12-23", "close": 2.337, "volume": null}, {"date": "1992-12-24", "close": 2.337, "volume": null}, {"date": "1992-12-25", "close": 2.337, "volume": null}, {"date": "1992-12-28", "close": 2.337, "volume": null}, {"date": "1992-12-29", "close": 2.337, "volume": null}, {"date": "1992-12-30", "close": 2.337, "volume": null}, {"date": "1992-12-31", "close": 2.337, "volume": null}, {"date": "1993-01-01", "close": 2.337, "volume": null}, {"date": "1993-01-04", "close": 2.337, "volume": null}, {"date": "1993-01-05", "close": 2.337, "volume": null}, {"date": "1993-01-06", "close": 2.337, "volume": null}, {"date": "1993-01-07", "close": 2.337, "volume": null}, {"date": "1993-01-08", "close": 2.337, "volume": null}, {"date": "1993-01-11", "close": 2.337, "volume": null}, {"date": "1993-01-12", "close": 2.337, "volume": null}, {"date": "1993-01-13", "close": 2.337, "volume": null}, {"date": "1993-01-14", "close": 2.337, "volume": null}, {"date": "1993-01-15", "close": 2.337, "volume": null}, {"date": "1993-01-18", "close": 2.337, "volume": null}, {"date": "1993-01-19", "close": 2.337, "volume": null}, {"date": "1993-01-20", "close": 2.337, "volume": null}, {"date": "1993-01-21", "close": 2.337, "volume": null}, {"date": "1993-01-22", "close": 2.337, "volume": null}, {"date": "1993-01-25", "close": 2.337, "volume": null}, {"date": "1993-01-26", "close": 2.337, "volume": null}, {"date": "1993-01-27", "close": 2.337, "volume": 2139.0}, {"date": "1993-01-28", "close": 2.337, "volume": null}, {"date": "1993-01-29", "close": 2.337, "volume": null}, {"date": "1993-02-01", "close": 2.337, "volume": null}, {"date": "1993-02-02", "close": 2.337, "volume": null}, {"date": "1993-02-03", "close": 2.337, "volume": null}, {"date": "1993-02-04", "close": 2.337, "volume": null}, {"date": "1993-02-05", "close": 2.337, "volume": 428.0}, {"date": "1993-02-08", "close": 2.337, "volume": null}, {"date": "1993-02-09", "close": 2.337, "volume": null}, {"date": "1993-02-10", "close": 2.337, "volume": null}, {"date": "1993-02-11", "close": 2.337, "volume": null}, {"date": "1993-02-12", "close": 2.337, "volume": null}, {"date": "1993-02-15", "close": 2.337, "volume": null}, {"date": "1993-02-16", "close": 2.337, "volume": null}, {"date": "1993-02-17", "close": 2.337, "volume": null}, {"date": "1993-02-18", "close": 2.337, "volume": null}, {"date": "1993-02-19", "close": 2.337, "volume": null}, {"date": "1993-02-22", "close": 2.337, "volume": null}, {"date": "1993-02-23", "close": 2.337, "volume": null}, {"date": "1993-02-24", "close": 2.337, "volume": null}, {"date": "1993-02-25", "close": 2.337, "volume": null}, {"date": "1993-02-26", "close": 2.337, "volume": null}, {"date": "1993-03-01", "close": 2.337, "volume": null}, {"date": "1993-03-02", "close": 2.337, "volume": 856.0}, {"date": "1993-03-03", "close": 2.337, "volume": null}, {"date": "1993-03-04", "close": 2.337, "volume": null}, {"date": "1993-03-05", "close": 2.337, "volume": null}, {"date": "1993-03-08", "close": 2.337, "volume": null}, {"date": "1993-03-09", "close": 2.337, "volume": null}, {"date": "1993-03-10", "close": 2.337, "volume": null}, {"date": "1993-03-11", "close": 2.337, "volume": null}, {"date": "1993-03-12", "close": 2.337, "volume": null}, {"date": "1993-03-15", "close": 2.337, "volume": null}, {"date": "1993-03-16", "close": 2.337, "volume": null}, {"date": "1993-03-17", "close": 2.337, "volume": 428.0}, {"date": "1993-03-18", "close": 2.337, "volume": null}, {"date": "1993-03-19", "close": 2.337, "volume": null}, {"date": "1993-03-22", "close": 2.337, "volume": null}, {"date": "1993-03-23", "close": 2.337, "volume": null}, {"date": "1993-03-24", "close": 2.337, "volume": null}, {"date": "1993-03-25", "close": 2.337, "volume": null}, {"date": "1993-03-26", "close": 2.337, "volume": null}, {"date": "1993-03-29", "close": 2.337, "volume": null}, {"date": "1993-03-30", "close": 2.337, "volume": null}, {"date": "1993-03-31", "close": 2.337, "volume": null}, {"date": "1993-04-01", "close": 2.337, "volume": null}, {"date": "1993-04-02", "close": 2.337, "volume": null}, {"date": "1993-04-05", "close": 2.337, "volume": null}, {"date": "1993-04-06", "close": 2.337, "volume": null}, {"date": "1993-04-07", "close": 2.337, "volume": null}, {"date": "1993-04-08", "close": 2.337, "volume": null}, {"date": "1993-04-09", "close": 2.337, "volume": null}, {"date": "1993-04-12", "close": 2.337, "volume": null}, {"date": "1993-04-13", "close": 2.337, "volume": null}, {"date": "1993-04-14", "close": 2.337, "volume": null}, {"date": "1993-04-15", "close": 2.337, "volume": null}, {"date": "1993-04-16", "close": 2.337, "volume": null}, {"date": "1993-04-19", "close": 2.337, "volume": null}, {"date": "1993-04-20", "close": 2.337, "volume": null}, {"date": "1993-04-21", "close": 2.337, "volume": null}, {"date": "1993-04-22", "close": 2.337, "volume": null}, {"date": "1993-04-23", "close": 2.337, "volume": null}, {"date": "1993-04-26", "close": 2.337, "volume": null}, {"date": "1993-04-27", "close": 2.337, "volume": null}, {"date": "1993-04-28", "close": 2.337, "volume": null}, {"date": "1993-04-29", "close": 2.337, "volume": 428.0}, {"date": "1993-04-30", "close": 2.337, "volume": null}, {"date": "1993-05-03", "close": 2.337, "volume": null}, {"date": "1993-05-04", "close": 2.337, "volume": null}, {"date": "1993-05-05", "close": 2.337, "volume": null}, {"date": "1993-05-06", "close": 2.337, "volume": null}, {"date": "1993-05-07", "close": 2.337, "volume": null}, {"date": "1993-05-10", "close": 2.337, "volume": null}, {"date": "1993-05-11", "close": 2.337, "volume": null}, {"date": "1993-05-12", "close": 2.337, "volume": null}, {"date": "1993-05-13", "close": 2.337, "volume": null}, {"date": "1993-05-14", "close": 2.337, "volume": null}, {"date": "1993-05-17", "close": 2.337, "volume": 1177.0}, {"date": "1993-05-18", "close": 2.5707, "volume": 2139.0}, {"date": "1993-05-19", "close": 2.5707, "volume": null}, {"date": "1993-05-20", "close": 2.5707, "volume": null}, {"date": "1993-05-21", "close": 2.5707, "volume": null}, {"date": "1993-05-24", "close": 2.337, "volume": 214.0}, {"date": "1993-05-25", "close": 2.337, "volume": null}, {"date": "1993-05-26", "close": 2.337, "volume": null}, {"date": "1993-05-27", "close": 2.337, "volume": null}, {"date": "1993-05-28", "close": 2.337, "volume": null}, {"date": "1993-05-31", "close": 2.337, "volume": null}, {"date": "1993-06-01", "close": 2.337, "volume": null}, {"date": "1993-06-02", "close": 2.337, "volume": null}, {"date": "1993-06-03", "close": 2.337, "volume": null}, {"date": "1993-06-04", "close": 2.337, "volume": null}, {"date": "1993-06-07", "close": 2.337, "volume": null}, {"date": "1993-06-08", "close": 2.337, "volume": null}, {"date": "1993-06-09", "close": 2.337, "volume": null}, {"date": "1993-06-10", "close": 2.337, "volume": null}, {"date": "1993-06-11", "close": 2.337, "volume": null}, {"date": "1993-06-14", "close": 2.337, "volume": null}, {"date": "1993-06-15", "close": 2.337, "volume": null}, {"date": "1993-06-16", "close": 2.337, "volume": null}, {"date": "1993-06-17", "close": 2.337, "volume": null}, {"date": "1993-06-18", "close": 2.337, "volume": null}, {"date": "1993-06-21", "close": 2.337, "volume": null}, {"date": "1993-06-22", "close": 2.337, "volume": null}, {"date": "1993-06-23", "close": 2.337, "volume": null}, {"date": "1993-06-24", "close": 2.337, "volume": null}, {"date": "1993-06-25", "close": 2.337, "volume": null}, {"date": "1993-06-28", "close": 2.337, "volume": null}, {"date": "1993-06-29", "close": 2.337, "volume": null}, {"date": "1993-06-30", "close": 2.337, "volume": null}, {"date": "1993-07-01", "close": 2.337, "volume": null}, {"date": "1993-07-02", "close": 2.337, "volume": null}, {"date": "1993-07-05", "close": 2.337, "volume": null}, {"date": "1993-07-06", "close": 2.337, "volume": null}, {"date": "1993-07-07", "close": 2.337, "volume": null}, {"date": "1993-07-08", "close": 2.337, "volume": null}, {"date": "1993-07-09", "close": 2.337, "volume": null}, {"date": "1993-07-12", "close": 2.337, "volume": null}, {"date": "1993-07-13", "close": 2.337, "volume": null}, {"date": "1993-07-14", "close": 2.337, "volume": null}, {"date": "1993-07-15", "close": 2.337, "volume": null}, {"date": "1993-07-16", "close": 2.337, "volume": null}, {"date": "1993-07-19", "close": 2.337, "volume": null}, {"date": "1993-07-20", "close": 2.337, "volume": null}, {"date": "1993-07-21", "close": 2.337, "volume": null}, {"date": "1993-07-22", "close": 2.337, "volume": null}, {"date": "1993-07-23", "close": 2.337, "volume": null}, {"date": "1993-07-26", "close": 2.337, "volume": null}, {"date": "1993-07-27", "close": 2.337, "volume": null}, {"date": "1993-07-28", "close": 2.337, "volume": null}, {"date": "1993-07-29", "close": 2.337, "volume": null}, {"date": "1993-07-30", "close": 2.24352, "volume": 214.0}, {"date": "1993-08-02", "close": 2.24352, "volume": null}, {"date": "1993-08-03", "close": 2.337, "volume": 25460.0}, {"date": "1993-08-04", "close": 2.337, "volume": 3209.0}, {"date": "1993-08-05", "close": 2.337, "volume": 21395.0}, {"date": "1993-08-06", "close": 2.337, "volume": 5349.0}, {"date": "1993-08-09", "close": 2.337, "volume": null}, {"date": "1993-08-10", "close": 2.337, "volume": null}, {"date": "1993-08-11", "close": 2.337, "volume": null}, {"date": "1993-08-12", "close": 2.337, "volume": null}, {"date": "1993-08-13", "close": 2.337, "volume": null}, {"date": "1993-08-16", "close": 2.337, "volume": null}, {"date": "1993-08-17", "close": 2.337, "volume": null}, {"date": "1993-08-18", "close": 2.337, "volume": null}, {"date": "1993-08-19", "close": 2.337, "volume": null}, {"date": "1993-08-20", "close": 2.337, "volume": null}, {"date": "1993-08-23", "close": 2.337, "volume": null}, {"date": "1993-08-24", "close": 2.337, "volume": null}, {"date": "1993-08-25", "close": 2.337, "volume": null}, {"date": "1993-08-26", "close": 2.337, "volume": null}, {"date": "1993-08-27", "close": 2.337, "volume": null}, {"date": "1993-08-30", "close": 2.337, "volume": null}, {"date": "1993-08-31", "close": 2.337, "volume": null}, {"date": "1993-09-01", "close": 2.337, "volume": 428.0}, {"date": "1993-09-02", "close": 2.5707, "volume": 1712.0}, {"date": "1993-09-03", "close": 2.5707, "volume": 107.0}, {"date": "1993-09-06", "close": 2.5707, "volume": null}, {"date": "1993-09-07", "close": 2.5707, "volume": null}, {"date": "1993-09-08", "close": 2.5707, "volume": null}, {"date": "1993-09-09", "close": 2.5707, "volume": null}, {"date": "1993-09-10", "close": 2.5707, "volume": 321.0}, {"date": "1993-09-13", "close": 2.5707, "volume": null}, {"date": "1993-09-14", "close": 2.5707, "volume": null}, {"date": "1993-09-15", "close": 2.5707, "volume": null}, {"date": "1993-09-16", "close": 2.5707, "volume": null}, {"date": "1993-09-17", "close": 2.5707, "volume": null}, {"date": "1993-09-20", "close": 2.5707, "volume": null}, {"date": "1993-09-21", "close": 2.5707, "volume": null}, {"date": "1993-09-22", "close": 2.5707, "volume": null}, {"date": "1993-09-23", "close": 2.5707, "volume": null}, {"date": "1993-09-24", "close": 2.5707, "volume": null}, {"date": "1993-09-27", "close": 2.5707, "volume": null}, {"date": "1993-09-28", "close": 2.5707, "volume": null}, {"date": "1993-09-29", "close": 2.5707, "volume": null}, {"date": "1993-09-30", "close": 2.337, "volume": 642.0}, {"date": "1993-10-01", "close": 2.337, "volume": null}, {"date": "1993-10-04", "close": 2.337, "volume": null}, {"date": "1993-10-05", "close": 2.337, "volume": null}, {"date": "1993-10-06", "close": 2.29026, "volume": 642.0}, {"date": "1993-10-07", "close": 2.29026, "volume": null}, {"date": "1993-10-08", "close": 2.29026, "volume": null}, {"date": "1993-10-11", "close": 2.29026, "volume": null}, {"date": "1993-10-12", "close": 2.29026, "volume": null}, {"date": "1993-10-13", "close": 2.29026, "volume": null}, {"date": "1993-10-14", "close": 2.29026, "volume": null}, {"date": "1993-10-15", "close": 2.29026, "volume": null}, {"date": "1993-10-18", "close": 2.29026, "volume": null}, {"date": "1993-10-19", "close": 2.29026, "volume": null}, {"date": "1993-10-20", "close": 2.29026, "volume": null}, {"date": "1993-10-21", "close": 2.29026, "volume": null}, {"date": "1993-10-22", "close": 2.29026, "volume": null}, {"date": "1993-10-25", "close": 2.29026, "volume": null}, {"date": "1993-10-26", "close": 2.29026, "volume": null}, {"date": "1993-10-27", "close": 2.29026, "volume": null}, {"date": "1993-10-28", "close": 2.29026, "volume": null}, {"date": "1993-10-29", "close": 2.1033, "volume": 2567.0}, {"date": "1993-11-01", "close": 2.1033, "volume": 1498.0}, {"date": "1993-11-02", "close": 2.1033, "volume": 3209.0}, {"date": "1993-11-03", "close": 2.1033, "volume": 107.0}, {"date": "1993-11-04", "close": 2.1033, "volume": null}, {"date": "1993-11-05", "close": 2.1033, "volume": null}, {"date": "1993-11-08", "close": 2.1033, "volume": null}, {"date": "1993-11-09", "close": 2.1033, "volume": null}, {"date": "1993-11-10", "close": 2.1033, "volume": null}, {"date": "1993-11-11", "close": 2.1033, "volume": null}, {"date": "1993-11-12", "close": 2.1033, "volume": null}, {"date": "1993-11-15", "close": 2.1033, "volume": null}, {"date": "1993-11-16", "close": 2.1033, "volume": null}, {"date": "1993-11-17", "close": 2.1033, "volume": null}, {"date": "1993-11-18", "close": 2.1033, "volume": null}, {"date": "1993-11-19", "close": 2.1033, "volume": null}, {"date": "1993-11-22", "close": 2.1033, "volume": null}, {"date": "1993-11-23", "close": 2.38374, "volume": 428.0}, {"date": "1993-11-24", "close": 2.38374, "volume": 963.0}, {"date": "1993-11-25", "close": 2.38374, "volume": null}, {"date": "1993-11-26", "close": 2.5707, "volume": 107.0}, {"date": "1993-11-29", "close": 2.5707, "volume": null}, {"date": "1993-11-30", "close": 2.5707, "volume": null}, {"date": "1993-12-01", "close": 2.5707, "volume": null}, {"date": "1993-12-02", "close": 2.5707, "volume": null}, {"date": "1993-12-03", "close": 2.5707, "volume": null}, {"date": "1993-12-06", "close": 2.5707, "volume": null}, {"date": "1993-12-07", "close": 2.5707, "volume": null}, {"date": "1993-12-08", "close": 2.5707, "volume": null}, {"date": "1993-12-09", "close": 2.5707, "volume": null}, {"date": "1993-12-10", "close": 2.5707, "volume": null}, {"date": "1993-12-13", "close": 2.5707, "volume": null}, {"date": "1993-12-14", "close": 2.5707, "volume": null}, {"date": "1993-12-15", "close": 2.5707, "volume": null}, {"date": "1993-12-16", "close": 2.5707, "volume": null}, {"date": "1993-12-17", "close": 2.5707, "volume": null}, {"date": "1993-12-20", "close": 2.5707, "volume": null}, {"date": "1993-12-21", "close": 2.5707, "volume": null}, {"date": "1993-12-22", "close": 2.5707, "volume": null}, {"date": "1993-12-23", "close": 2.5707, "volume": null}, {"date": "1993-12-24", "close": 2.5707, "volume": null}, {"date": "1993-12-27", "close": 2.5707, "volume": null}, {"date": "1993-12-28", "close": 2.5707, "volume": null}, {"date": "1993-12-29", "close": 2.5707, "volume": null}, {"date": "1993-12-30", "close": 2.5707, "volume": null}, {"date": "1993-12-31", "close": 2.5707, "volume": null}, {"date": "1994-01-03", "close": 2.5707, "volume": null}, {"date": "1994-01-04", "close": 2.5707, "volume": null}, {"date": "1994-01-05", "close": 2.5707, "volume": null}, {"date": "1994-01-06", "close": 2.5707, "volume": null}, {"date": "1994-01-07", "close": 2.5707, "volume": null}, {"date": "1994-01-10", "close": 2.5707, "volume": null}, {"date": "1994-01-11", "close": 2.1033, "volume": 963.0}, {"date": "1994-01-12", "close": 2.1033, "volume": null}, {"date": "1994-01-13", "close": 2.1033, "volume": 6418.0}, {"date": "1994-01-14", "close": 2.1033, "volume": 8558.0}, {"date": "1994-01-17", "close": 2.1033, "volume": null}, {"date": "1994-01-18", "close": 2.1033, "volume": 428.0}, {"date": "1994-01-19", "close": 2.1033, "volume": null}, {"date": "1994-01-20", "close": 2.1033, "volume": null}, {"date": "1994-01-21", "close": 2.1033, "volume": null}, {"date": "1994-01-24", "close": 2.1033, "volume": null}, {"date": "1994-01-25", "close": 2.1033, "volume": null}, {"date": "1994-01-26", "close": 2.1033, "volume": null}, {"date": "1994-01-27", "close": 2.1033, "volume": null}, {"date": "1994-01-28", "close": 2.1033, "volume": null}, {"date": "1994-01-31", "close": 2.1033, "volume": null}, {"date": "1994-02-01", "close": 2.1033, "volume": null}, {"date": "1994-02-02", "close": 2.1033, "volume": null}, {"date": "1994-02-03", "close": 2.1033, "volume": null}, {"date": "1994-02-04", "close": 2.1033, "volume": 1498.0}, {"date": "1994-02-07", "close": 2.1033, "volume": null}, {"date": "1994-02-08", "close": 2.1033, "volume": null}, {"date": "1994-02-09", "close": 2.1033, "volume": null}, {"date": "1994-02-10", "close": 2.1033, "volume": null}, {"date": "1994-02-11", "close": 2.1033, "volume": null}, {"date": "1994-02-14", "close": 2.1033, "volume": null}, {"date": "1994-02-15", "close": 2.1033, "volume": null}, {"date": "1994-02-16", "close": 2.1033, "volume": null}, {"date": "1994-02-17", "close": 2.1033, "volume": null}, {"date": "1994-02-18", "close": 2.1033, "volume": null}, {"date": "1994-02-21", "close": 2.1033, "volume": null}, {"date": "1994-02-22", "close": 2.1033, "volume": null}, {"date": "1994-02-23", "close": 2.1033, "volume": null}, {"date": "1994-02-24", "close": 2.1033, "volume": null}, {"date": "1994-02-25", "close": 2.1033, "volume": null}, {"date": "1994-02-28", "close": 2.1033, "volume": null}, {"date": "1994-03-01", "close": 2.1033, "volume": null}, {"date": "1994-03-02", "close": 2.1033, "volume": null}, {"date": "1994-03-03", "close": 2.1033, "volume": null}, {"date": "1994-03-04", "close": 2.1033, "volume": null}, {"date": "1994-03-07", "close": 2.1033, "volume": null}, {"date": "1994-03-08", "close": 2.1033, "volume": null}, {"date": "1994-03-09", "close": 2.1033, "volume": null}, {"date": "1994-03-10", "close": 2.1033, "volume": null}, {"date": "1994-03-11", "close": 2.1033, "volume": null}, {"date": "1994-03-14", "close": 2.1033, "volume": null}, {"date": "1994-03-15", "close": 2.1033, "volume": null}, {"date": "1994-03-16", "close": 2.1033, "volume": null}, {"date": "1994-03-17", "close": 2.1033, "volume": null}, {"date": "1994-03-18", "close": 2.1033, "volume": null}, {"date": "1994-03-21", "close": 1.8696, "volume": 2139.0}, {"date": "1994-03-22", "close": 1.8696, "volume": null}, {"date": "1994-03-23", "close": 1.8696, "volume": null}, {"date": "1994-03-24", "close": 1.8696, "volume": null}, {"date": "1994-03-25", "close": 1.8696, "volume": null}, {"date": "1994-03-28", "close": 1.8696, "volume": null}, {"date": "1994-03-29", "close": 1.8696, "volume": null}, {"date": "1994-03-30", "close": 1.8696, "volume": null}, {"date": "1994-03-31", "close": 1.8696, "volume": null}, {"date": "1994-04-01", "close": 1.8696, "volume": null}, {"date": "1994-04-04", "close": 1.8696, "volume": null}, {"date": "1994-04-05", "close": 1.8696, "volume": null}, {"date": "1994-04-06", "close": 1.8696, "volume": null}, {"date": "1994-04-07", "close": 1.8696, "volume": null}, {"date": "1994-04-08", "close": 1.8696, "volume": null}, {"date": "1994-04-11", "close": 1.8696, "volume": null}, {"date": "1994-04-12", "close": 1.8696, "volume": null}, {"date": "1994-04-13", "close": 1.8696, "volume": null}, {"date": "1994-04-14", "close": 1.8696, "volume": null}, {"date": "1994-04-15", "close": 1.8696, "volume": null}, {"date": "1994-04-18", "close": 1.8696, "volume": null}, {"date": "1994-04-19", "close": 1.8696, "volume": null}, {"date": "1994-04-20", "close": 1.8696, "volume": null}, {"date": "1994-04-21", "close": 1.8696, "volume": null}, {"date": "1994-04-22", "close": 2.1033, "volume": 10697.0}, {"date": "1994-04-25", "close": 2.1033, "volume": null}, {"date": "1994-04-26", "close": 2.1033, "volume": null}, {"date": "1994-04-27", "close": 2.1033, "volume": null}, {"date": "1994-04-28", "close": 2.1033, "volume": null}, {"date": "1994-04-29", "close": 2.1033, "volume": null}, {"date": "1994-05-02", "close": 2.1033, "volume": null}, {"date": "1994-05-03", "close": 2.1033, "volume": null}, {"date": "1994-05-04", "close": 2.1033, "volume": null}, {"date": "1994-05-05", "close": 2.1033, "volume": null}, {"date": "1994-05-06", "close": 2.1033, "volume": null}, {"date": "1994-05-09", "close": 2.1033, "volume": null}, {"date": "1994-05-10", "close": 2.1033, "volume": null}, {"date": "1994-05-11", "close": 2.1033, "volume": null}, {"date": "1994-05-12", "close": 2.1033, "volume": null}, {"date": "1994-05-13", "close": 2.1033, "volume": null}, {"date": "1994-05-16", "close": 2.1033, "volume": null}, {"date": "1994-05-17", "close": 2.1033, "volume": null}, {"date": "1994-05-18", "close": 2.1033, "volume": null}, {"date": "1994-05-19", "close": 2.1033, "volume": null}, {"date": "1994-05-20", "close": 2.1033, "volume": null}, {"date": "1994-05-23", "close": 2.1033, "volume": null}, {"date": "1994-05-24", "close": 2.1033, "volume": null}, {"date": "1994-05-25", "close": 2.1033, "volume": null}, {"date": "1994-05-26", "close": 2.1033, "volume": null}, {"date": "1994-05-27", "close": 2.1033, "volume": null}, {"date": "1994-05-30", "close": 2.1033, "volume": null}, {"date": "1994-05-31", "close": 2.1033, "volume": null}, {"date": "1994-06-01", "close": 2.1033, "volume": null}, {"date": "1994-06-02", "close": 2.1033, "volume": null}, {"date": "1994-06-03", "close": 2.1033, "volume": null}, {"date": "1994-06-06", "close": 2.1033, "volume": null}, {"date": "1994-06-07", "close": 2.1033, "volume": null}, {"date": "1994-06-08", "close": 2.1033, "volume": null}, {"date": "1994-06-09", "close": 2.1033, "volume": null}, {"date": "1994-06-10", "close": 2.1033, "volume": null}, {"date": "1994-06-13", "close": 2.1033, "volume": null}, {"date": "1994-06-14", "close": 2.1033, "volume": null}, {"date": "1994-06-15", "close": 2.1033, "volume": null}, {"date": "1994-06-16", "close": 2.1033, "volume": null}, {"date": "1994-06-17", "close": 2.1033, "volume": null}, {"date": "1994-06-20", "close": 2.1033, "volume": null}, {"date": "1994-06-21", "close": 2.1033, "volume": null}, {"date": "1994-06-22", "close": 2.1033, "volume": null}, {"date": "1994-06-23", "close": 2.1033, "volume": null}, {"date": "1994-06-24", "close": 2.1033, "volume": 1498.0}, {"date": "1994-06-27", "close": 2.1033, "volume": null}, {"date": "1994-06-28", "close": 2.1033, "volume": null}, {"date": "1994-06-29", "close": 2.1033, "volume": null}, {"date": "1994-06-30", "close": 2.1033, "volume": 214.0}, {"date": "1994-07-01", "close": 2.1033, "volume": null}, {"date": "1994-07-04", "close": 2.1033, "volume": null}, {"date": "1994-07-05", "close": 2.1033, "volume": null}, {"date": "1994-07-06", "close": 2.1033, "volume": null}, {"date": "1994-07-07", "close": 2.1033, "volume": null}, {"date": "1994-07-08", "close": 2.1033, "volume": null}, {"date": "1994-07-11", "close": 2.1033, "volume": null}, {"date": "1994-07-12", "close": 2.1033, "volume": null}, {"date": "1994-07-13", "close": 2.1033, "volume": null}, {"date": "1994-07-14", "close": 2.1033, "volume": null}, {"date": "1994-07-15", "close": 2.1033, "volume": null}, {"date": "1994-07-18", "close": 2.1033, "volume": null}, {"date": "1994-07-19", "close": 2.1033, "volume": null}, {"date": "1994-07-20", "close": 2.1033, "volume": null}, {"date": "1994-07-21", "close": 2.1033, "volume": null}, {"date": "1994-07-22", "close": 2.1033, "volume": null}, {"date": "1994-07-25", "close": 2.1033, "volume": null}, {"date": "1994-07-26", "close": 2.1033, "volume": null}, {"date": "1994-07-27", "close": 2.1033, "volume": null}, {"date": "1994-07-28", "close": 2.1033, "volume": null}, {"date": "1994-07-29", "close": 2.1033, "volume": null}, {"date": "1994-08-01", "close": 2.1033, "volume": null}, {"date": "1994-08-02", "close": 2.1033, "volume": null}, {"date": "1994-08-03", "close": 2.1033, "volume": null}, {"date": "1994-08-04", "close": 2.1033, "volume": null}, {"date": "1994-08-05", "close": 2.1033, "volume": null}, {"date": "1994-08-08", "close": 2.1033, "volume": null}, {"date": "1994-08-09", "close": 2.1033, "volume": null}, {"date": "1994-08-10", "close": 2.1033, "volume": null}, {"date": "1994-08-11", "close": 2.1033, "volume": null}, {"date": "1994-08-12", "close": 2.1033, "volume": null}, {"date": "1994-08-15", "close": 2.1033, "volume": null}, {"date": "1994-08-16", "close": 2.1033, "volume": null}, {"date": "1994-08-17", "close": 2.1033, "volume": null}, {"date": "1994-08-18", "close": 2.1033, "volume": null}, {"date": "1994-08-19", "close": 2.1033, "volume": null}, {"date": "1994-08-22", "close": 2.1033, "volume": null}, {"date": "1994-08-23", "close": 2.1033, "volume": null}, {"date": "1994-08-24", "close": 2.1033, "volume": null}, {"date": "1994-08-25", "close": 2.1033, "volume": null}, {"date": "1994-08-26", "close": 2.1033, "volume": null}, {"date": "1994-08-29", "close": 2.1033, "volume": null}, {"date": "1994-08-30", "close": 2.1033, "volume": null}, {"date": "1994-08-31", "close": 2.1033, "volume": null}, {"date": "1994-09-01", "close": 2.1033, "volume": null}, {"date": "1994-09-02", "close": 2.1033, "volume": null}, {"date": "1994-09-05", "close": 2.1033, "volume": null}, {"date": "1994-09-06", "close": 2.1033, "volume": null}, {"date": "1994-09-07", "close": 2.1033, "volume": null}, {"date": "1994-09-08", "close": 2.1033, "volume": null}, {"date": "1994-09-09", "close": 2.1033, "volume": null}, {"date": "1994-09-12", "close": 2.1033, "volume": null}, {"date": "1994-09-13", "close": 2.1033, "volume": null}, {"date": "1994-09-14", "close": 2.1033, "volume": null}, {"date": "1994-09-15", "close": 2.1033, "volume": null}, {"date": "1994-09-16", "close": 2.1033, "volume": null}, {"date": "1994-09-19", "close": 2.1033, "volume": null}, {"date": "1994-09-20", "close": 2.1033, "volume": null}, {"date": "1994-09-21", "close": 2.1033, "volume": null}, {"date": "1994-09-22", "close": 2.1033, "volume": null}, {"date": "1994-09-23", "close": 2.1033, "volume": null}, {"date": "1994-09-26", "close": 2.1033, "volume": null}, {"date": "1994-09-27", "close": 2.1033, "volume": null}, {"date": "1994-09-28", "close": 2.1033, "volume": null}, {"date": "1994-09-29", "close": 2.1033, "volume": null}, {"date": "1994-09-30", "close": 2.1033, "volume": null}, {"date": "1994-10-03", "close": 2.337, "volume": 2139.0}, {"date": "1994-10-04", "close": 2.337, "volume": null}, {"date": "1994-10-05", "close": 2.337, "volume": null}, {"date": "1994-10-06", "close": 2.24352, "volume": 856.0}, {"date": "1994-10-07", "close": 2.337, "volume": 1926.0}, {"date": "1994-10-10", "close": 2.337, "volume": null}, {"date": "1994-10-11", "close": 2.337, "volume": null}, {"date": "1994-10-12", "close": 2.337, "volume": null}, {"date": "1994-10-13", "close": 2.337, "volume": null}, {"date": "1994-10-14", "close": 2.337, "volume": null}, {"date": "1994-10-17", "close": 2.337, "volume": null}, {"date": "1994-10-18", "close": 2.337, "volume": null}, {"date": "1994-10-19", "close": 2.337, "volume": null}, {"date": "1994-10-20", "close": 2.337, "volume": 8558.0}, {"date": "1994-10-21", "close": 2.337, "volume": null}, {"date": "1994-10-24", "close": 2.337, "volume": null}, {"date": "1994-10-25", "close": 2.337, "volume": null}, {"date": "1994-10-26", "close": 2.337, "volume": null}, {"date": "1994-10-27", "close": 2.337, "volume": null}, {"date": "1994-10-28", "close": 2.337, "volume": null}, {"date": "1994-10-31", "close": 2.337, "volume": null}, {"date": "1994-11-01", "close": 2.337, "volume": null}, {"date": "1994-11-02", "close": 2.337, "volume": null}, {"date": "1994-11-03", "close": 2.337, "volume": null}, {"date": "1994-11-04", "close": 2.337, "volume": null}, {"date": "1994-11-07", "close": 2.337, "volume": null}, {"date": "1994-11-08", "close": 2.337, "volume": null}, {"date": "1994-11-09", "close": 2.337, "volume": null}, {"date": "1994-11-10", "close": 2.24352, "volume": 214.0}, {"date": "1994-11-11", "close": 2.24352, "volume": null}, {"date": "1994-11-14", "close": 2.24352, "volume": null}, {"date": "1994-11-15", "close": 2.24352, "volume": null}, {"date": "1994-11-16", "close": 2.24352, "volume": null}, {"date": "1994-11-17", "close": 2.24352, "volume": null}, {"date": "1994-11-18", "close": 2.24352, "volume": null}, {"date": "1994-11-21", "close": 2.24352, "volume": null}, {"date": "1994-11-22", "close": 2.24352, "volume": null}, {"date": "1994-11-23", "close": 2.24352, "volume": null}, {"date": "1994-11-24", "close": 2.24352, "volume": null}, {"date": "1994-11-25", "close": 2.24352, "volume": null}, {"date": "1994-11-28", "close": 2.24352, "volume": null}, {"date": "1994-11-29", "close": 2.24352, "volume": null}, {"date": "1994-11-30", "close": 2.24352, "volume": null}, {"date": "1994-12-01", "close": 2.24352, "volume": null}, {"date": "1994-12-02", "close": 2.24352, "volume": null}, {"date": "1994-12-05", "close": 2.24352, "volume": null}, {"date": "1994-12-06", "close": 2.24352, "volume": null}, {"date": "1994-12-07", "close": 2.24352, "volume": null}, {"date": "1994-12-08", "close": 2.24352, "volume": null}, {"date": "1994-12-09", "close": 2.24352, "volume": null}, {"date": "1994-12-12", "close": 2.24352, "volume": null}, {"date": "1994-12-13", "close": 2.24352, "volume": null}, {"date": "1994-12-14", "close": 2.24352, "volume": null}, {"date": "1994-12-15", "close": 2.24352, "volume": null}, {"date": "1994-12-16", "close": 2.24352, "volume": null}, {"date": "1994-12-19", "close": 2.24352, "volume": null}, {"date": "1994-12-20", "close": 2.24352, "volume": null}, {"date": "1994-12-21", "close": 2.24352, "volume": null}, {"date": "1994-12-22", "close": 2.24352, "volume": null}, {"date": "1994-12-23", "close": 2.24352, "volume": null}, {"date": "1994-12-26", "close": 2.24352, "volume": null}, {"date": "1994-12-27", "close": 2.24352, "volume": null}, {"date": "1994-12-28", "close": 2.5707, "volume": 214.0}, {"date": "1994-12-29", "close": 2.5707, "volume": null}, {"date": "1994-12-30", "close": 2.5707, "volume": null}, {"date": "1995-01-02", "close": 2.5707, "volume": null}, {"date": "1995-01-03", "close": 2.5707, "volume": null}, {"date": "1995-01-04", "close": 2.5707, "volume": null}, {"date": "1995-01-05", "close": 2.5707, "volume": null}, {"date": "1995-01-06", "close": 2.5707, "volume": null}, {"date": "1995-01-09", "close": 2.5707, "volume": null}, {"date": "1995-01-10", "close": 2.5707, "volume": null}, {"date": "1995-01-11", "close": 2.5707, "volume": null}, {"date": "1995-01-12", "close": 2.5707, "volume": null}, {"date": "1995-01-13", "close": 2.5707, "volume": null}, {"date": "1995-01-16", "close": 2.5707, "volume": null}, {"date": "1995-01-17", "close": 2.5707, "volume": null}, {"date": "1995-01-18", "close": 2.5707, "volume": null}, {"date": "1995-01-19", "close": 2.5707, "volume": null}, {"date": "1995-01-20", "close": 2.5707, "volume": null}, {"date": "1995-01-23", "close": 2.52396, "volume": 1070.0}, {"date": "1995-01-24", "close": 2.52396, "volume": null}, {"date": "1995-01-25", "close": 2.52396, "volume": null}, {"date": "1995-01-26", "close": 2.52396, "volume": null}, {"date": "1995-01-27", "close": 2.52396, "volume": null}, {"date": "1995-01-30", "close": 2.52396, "volume": null}, {"date": "1995-01-31", "close": 2.52396, "volume": null}, {"date": "1995-02-01", "close": 2.52396, "volume": null}, {"date": "1995-02-02", "close": 2.52396, "volume": null}, {"date": "1995-02-03", "close": 2.52396, "volume": null}, {"date": "1995-02-06", "close": 2.52396, "volume": null}, {"date": "1995-02-07", "close": 2.52396, "volume": null}, {"date": "1995-02-08", "close": 2.52396, "volume": null}, {"date": "1995-02-09", "close": 2.52396, "volume": null}, {"date": "1995-02-10", "close": 2.52396, "volume": null}, {"date": "1995-02-13", "close": 2.52396, "volume": null}, {"date": "1995-02-14", "close": 2.52396, "volume": null}, {"date": "1995-02-15", "close": 2.52396, "volume": null}, {"date": "1995-02-16", "close": 2.52396, "volume": null}, {"date": "1995-02-17", "close": 2.52396, "volume": null}, {"date": "1995-02-20", "close": 2.52396, "volume": null}, {"date": "1995-02-21", "close": 2.52396, "volume": null}, {"date": "1995-02-22", "close": 2.52396, "volume": null}, {"date": "1995-02-23", "close": 2.52396, "volume": null}, {"date": "1995-02-24", "close": 2.52396, "volume": null}, {"date": "1995-02-27", "close": 2.52396, "volume": null}, {"date": "1995-02-28", "close": 2.52396, "volume": null}, {"date": "1995-03-01", "close": 2.52396, "volume": null}, {"date": "1995-03-02", "close": 2.52396, "volume": null}, {"date": "1995-03-03", "close": 2.52396, "volume": null}, {"date": "1995-03-06", "close": 2.52396, "volume": null}, {"date": "1995-03-07", "close": 2.52396, "volume": null}, {"date": "1995-03-08", "close": 2.43048, "volume": 428.0}, {"date": "1995-03-09", "close": 2.43048, "volume": null}, {"date": "1995-03-10", "close": 2.43048, "volume": null}, {"date": "1995-03-13", "close": 2.43048, "volume": null}, {"date": "1995-03-14", "close": 2.43048, "volume": null}, {"date": "1995-03-15", "close": 2.43048, "volume": null}, {"date": "1995-03-16", "close": 2.43048, "volume": null}, {"date": "1995-03-17", "close": 2.43048, "volume": null}, {"date": "1995-03-20", "close": 2.43048, "volume": null}, {"date": "1995-03-21", "close": 2.43048, "volume": null}, {"date": "1995-03-22", "close": 2.43048, "volume": null}, {"date": "1995-03-23", "close": 2.43048, "volume": null}, {"date": "1995-03-24", "close": 2.43048, "volume": null}, {"date": "1995-03-27", "close": 2.43048, "volume": null}, {"date": "1995-03-28", "close": 2.43048, "volume": null}, {"date": "1995-03-29", "close": 2.43048, "volume": null}, {"date": "1995-03-30", "close": 2.43048, "volume": null}, {"date": "1995-03-31", "close": 2.43048, "volume": null}, {"date": "1995-04-03", "close": 2.43048, "volume": null}, {"date": "1995-04-04", "close": 2.43048, "volume": null}, {"date": "1995-04-05", "close": 2.43048, "volume": null}, {"date": "1995-04-06", "close": 2.43048, "volume": null}, {"date": "1995-04-07", "close": 2.43048, "volume": null}, {"date": "1995-04-10", "close": 2.43048, "volume": null}, {"date": "1995-04-11", "close": 2.43048, "volume": null}, {"date": "1995-04-12", "close": 2.43048, "volume": null}, {"date": "1995-04-13", "close": 2.43048, "volume": null}, {"date": "1995-04-14", "close": 2.43048, "volume": null}, {"date": "1995-04-17", "close": 2.43048, "volume": null}, {"date": "1995-04-18", "close": 2.43048, "volume": null}, {"date": "1995-04-19", "close": 2.43048, "volume": null}, {"date": "1995-04-20", "close": 2.43048, "volume": null}, {"date": "1995-04-21", "close": 2.43048, "volume": null}, {"date": "1995-04-24", "close": 2.43048, "volume": null}, {"date": "1995-04-25", "close": 2.43048, "volume": null}, {"date": "1995-04-26", "close": 2.43048, "volume": null}, {"date": "1995-04-27", "close": 2.43048, "volume": null}, {"date": "1995-04-28", "close": 2.43048, "volume": null}, {"date": "1995-05-01", "close": 2.43048, "volume": null}, {"date": "1995-05-02", "close": 2.43048, "volume": null}, {"date": "1995-05-03", "close": 2.43048, "volume": null}, {"date": "1995-05-04", "close": 2.43048, "volume": null}, {"date": "1995-05-05", "close": 2.43048, "volume": null}, {"date": "1995-05-08", "close": 2.43048, "volume": null}, {"date": "1995-05-09", "close": 2.43048, "volume": null}, {"date": "1995-05-10", "close": 2.43048, "volume": null}, {"date": "1995-05-11", "close": 2.43048, "volume": null}, {"date": "1995-05-12", "close": 2.43048, "volume": null}, {"date": "1995-05-15", "close": 2.43048, "volume": null}, {"date": "1995-05-16", "close": 2.43048, "volume": null}, {"date": "1995-05-17", "close": 2.43048, "volume": null}, {"date": "1995-05-18", "close": 2.43048, "volume": null}, {"date": "1995-05-19", "close": 2.43048, "volume": null}, {"date": "1995-05-22", "close": 2.43048, "volume": null}, {"date": "1995-05-23", "close": 2.43048, "volume": null}, {"date": "1995-05-24", "close": 2.43048, "volume": null}, {"date": "1995-05-25", "close": 2.43048, "volume": null}, {"date": "1995-05-26", "close": 2.43048, "volume": null}, {"date": "1995-05-29", "close": 2.43048, "volume": null}, {"date": "1995-05-30", "close": 2.43048, "volume": null}, {"date": "1995-05-31", "close": 2.43048, "volume": null}, {"date": "1995-06-01", "close": 2.43048, "volume": null}, {"date": "1995-06-02", "close": 2.43048, "volume": null}, {"date": "1995-06-05", "close": 2.43048, "volume": null}, {"date": "1995-06-06", "close": 2.43048, "volume": null}, {"date": "1995-06-07", "close": 2.43048, "volume": null}, {"date": "1995-06-08", "close": 2.43048, "volume": null}, {"date": "1995-06-09", "close": 2.43048, "volume": null}, {"date": "1995-06-12", "close": 2.43048, "volume": null}, {"date": "1995-06-13", "close": 2.43048, "volume": null}, {"date": "1995-06-14", "close": 2.43048, "volume": null}, {"date": "1995-06-15", "close": 2.43048, "volume": null}, {"date": "1995-06-16", "close": 2.43048, "volume": null}, {"date": "1995-06-19", "close": 2.43048, "volume": null}, {"date": "1995-06-20", "close": 2.43048, "volume": null}, {"date": "1995-06-21", "close": 2.43048, "volume": null}, {"date": "1995-06-22", "close": 2.43048, "volume": null}, {"date": "1995-06-23", "close": 2.43048, "volume": null}, {"date": "1995-06-26", "close": 2.43048, "volume": null}, {"date": "1995-06-27", "close": 2.43048, "volume": null}, {"date": "1995-06-28", "close": 2.43048, "volume": null}, {"date": "1995-06-29", "close": 2.43048, "volume": null}, {"date": "1995-06-30", "close": 2.43048, "volume": null}, {"date": "1995-07-03", "close": 2.43048, "volume": null}, {"date": "1995-07-04", "close": 2.43048, "volume": null}, {"date": "1995-07-05", "close": 2.43048, "volume": null}, {"date": "1995-07-06", "close": 2.43048, "volume": null}, {"date": "1995-07-07", "close": 2.43048, "volume": null}, {"date": "1995-07-10", "close": 2.43048, "volume": null}, {"date": "1995-07-11", "close": 2.43048, "volume": null}, {"date": "1995-07-12", "close": 2.43048, "volume": null}, {"date": "1995-07-13", "close": 2.43048, "volume": null}, {"date": "1995-07-14", "close": 2.43048, "volume": null}, {"date": "1995-07-17", "close": 2.43048, "volume": null}, {"date": "1995-07-18", "close": 2.43048, "volume": null}, {"date": "1995-07-19", "close": 2.43048, "volume": null}, {"date": "1995-07-20", "close": 2.43048, "volume": null}, {"date": "1995-07-21", "close": 2.43048, "volume": null}, {"date": "1995-07-24", "close": 2.43048, "volume": null}, {"date": "1995-07-25", "close": 2.43048, "volume": null}, {"date": "1995-07-26", "close": 2.43048, "volume": null}, {"date": "1995-07-27", "close": 2.43048, "volume": null}, {"date": "1995-07-28", "close": 2.43048, "volume": 214.0}, {"date": "1995-07-31", "close": 2.43048, "volume": null}, {"date": "1995-08-01", "close": 2.43048, "volume": null}, {"date": "1995-08-02", "close": 2.43048, "volume": null}, {"date": "1995-08-03", "close": 2.43048, "volume": null}, {"date": "1995-08-04", "close": 2.43048, "volume": null}, {"date": "1995-08-07", "close": 2.43048, "volume": null}, {"date": "1995-08-08", "close": 2.43048, "volume": null}, {"date": "1995-08-09", "close": 2.337, "volume": 4279.0}, {"date": "1995-08-10", "close": 2.24352, "volume": 428.0}, {"date": "1995-08-11", "close": 2.24352, "volume": 1070.0}, {"date": "1995-08-14", "close": 2.24352, "volume": null}, {"date": "1995-08-15", "close": 2.15004, "volume": 1070.0}, {"date": "1995-08-16", "close": 2.15004, "volume": null}, {"date": "1995-08-17", "close": 2.15004, "volume": null}, {"date": "1995-08-18", "close": 2.15004, "volume": 2353.0}, {"date": "1995-08-21", "close": 2.15004, "volume": null}, {"date": "1995-08-22", "close": 2.15004, "volume": null}, {"date": "1995-08-23", "close": 2.15004, "volume": null}, {"date": "1995-08-24", "close": 2.15004, "volume": null}, {"date": "1995-08-25", "close": 2.15004, "volume": null}, {"date": "1995-08-28", "close": 2.15004, "volume": null}, {"date": "1995-08-29", "close": 2.15004, "volume": null}, {"date": "1995-08-30", "close": 2.15004, "volume": null}, {"date": "1995-08-31", "close": 2.00982, "volume": 1070.0}, {"date": "1995-09-01", "close": 2.00982, "volume": null}, {"date": "1995-09-04", "close": 2.00982, "volume": null}, {"date": "1995-09-05", "close": 2.00982, "volume": null}, {"date": "1995-09-06", "close": 2.00982, "volume": null}, {"date": "1995-09-07", "close": 2.00982, "volume": null}, {"date": "1995-09-08", "close": 2.00982, "volume": null}, {"date": "1995-09-11", "close": 2.00982, "volume": null}, {"date": "1995-09-12", "close": 2.00982, "volume": null}, {"date": "1995-09-13", "close": 2.00982, "volume": null}, {"date": "1995-09-14", "close": 2.00982, "volume": null}, {"date": "1995-09-15", "close": 2.00982, "volume": null}, {"date": "1995-09-18", "close": 2.00982, "volume": null}, {"date": "1995-09-19", "close": 2.00982, "volume": null}, {"date": "1995-09-20", "close": 2.00982, "volume": null}, {"date": "1995-09-21", "close": 2.38374, "volume": 214.0}, {"date": "1995-09-22", "close": 2.38374, "volume": null}, {"date": "1995-09-25", "close": 2.38374, "volume": null}, {"date": "1995-09-26", "close": 2.38374, "volume": null}, {"date": "1995-09-27", "close": 2.38374, "volume": null}, {"date": "1995-09-28", "close": 2.337, "volume": 214.0}, {"date": "1995-09-29", "close": 2.337, "volume": null}, {"date": "1995-10-02", "close": 2.337, "volume": null}, {"date": "1995-10-03", "close": 2.337, "volume": null}, {"date": "1995-10-04", "close": 2.337, "volume": null}, {"date": "1995-10-05", "close": 2.337, "volume": null}, {"date": "1995-10-06", "close": 2.337, "volume": null}, {"date": "1995-10-09", "close": 2.337, "volume": null}, {"date": "1995-10-10", "close": 2.337, "volume": null}, {"date": "1995-10-11", "close": 2.337, "volume": null}, {"date": "1995-10-12", "close": 2.337, "volume": null}, {"date": "1995-10-13", "close": 2.337, "volume": null}, {"date": "1995-10-16", "close": 2.337, "volume": null}, {"date": "1995-10-17", "close": 2.337, "volume": null}, {"date": "1995-10-18", "close": 2.337, "volume": null}, {"date": "1995-10-19", "close": 2.337, "volume": null}, {"date": "1995-10-20", "close": 2.24352, "volume": 107.0}, {"date": "1995-10-23", "close": 2.24352, "volume": null}, {"date": "1995-10-24", "close": 2.24352, "volume": null}, {"date": "1995-10-25", "close": 2.24352, "volume": null}, {"date": "1995-10-26", "close": 2.24352, "volume": null}, {"date": "1995-10-27", "close": 2.24352, "volume": null}, {"date": "1995-10-30", "close": 2.24352, "volume": null}, {"date": "1995-10-31", "close": 2.24352, "volume": null}, {"date": "1995-11-01", "close": 2.24352, "volume": null}, {"date": "1995-11-02", "close": 2.24352, "volume": null}, {"date": "1995-11-03", "close": 2.24352, "volume": null}, {"date": "1995-11-06", "close": 2.24352, "volume": null}, {"date": "1995-11-07", "close": 2.24352, "volume": null}, {"date": "1995-11-08", "close": 2.24352, "volume": null}, {"date": "1995-11-09", "close": 2.24352, "volume": null}, {"date": "1995-11-10", "close": 2.24352, "volume": 171.0}, {"date": "1995-11-13", "close": 2.24352, "volume": null}, {"date": "1995-11-14", "close": 2.24352, "volume": null}, {"date": "1995-11-15", "close": 2.24352, "volume": null}, {"date": "1995-11-16", "close": 2.24352, "volume": null}, {"date": "1995-11-17", "close": 2.24352, "volume": null}, {"date": "1995-11-20", "close": 2.24352, "volume": null}, {"date": "1995-11-21", "close": 2.24352, "volume": null}, {"date": "1995-11-22", "close": 2.24352, "volume": null}, {"date": "1995-11-23", "close": 2.24352, "volume": null}, {"date": "1995-11-24", "close": 2.24352, "volume": null}, {"date": "1995-11-27", "close": 2.24352, "volume": 214.0}, {"date": "1995-11-28", "close": 2.24352, "volume": null}, {"date": "1995-11-29", "close": 2.24352, "volume": null}, {"date": "1995-11-30", "close": 2.24352, "volume": 4065.0}, {"date": "1995-12-01", "close": 2.24352, "volume": null}, {"date": "1995-12-04", "close": 2.24352, "volume": null}, {"date": "1995-12-05", "close": 2.24352, "volume": null}, {"date": "1995-12-06", "close": 2.24352, "volume": null}, {"date": "1995-12-07", "close": 2.24352, "volume": null}, {"date": "1995-12-08", "close": 2.24352, "volume": null}, {"date": "1995-12-11", "close": 2.24352, "volume": null}, {"date": "1995-12-12", "close": 2.24352, "volume": null}, {"date": "1995-12-13", "close": 2.1033, "volume": 2139.0}, {"date": "1995-12-14", "close": 2.1033, "volume": null}, {"date": "1995-12-15", "close": 2.1033, "volume": null}, {"date": "1995-12-18", "close": 2.1033, "volume": null}, {"date": "1995-12-19", "close": 2.1033, "volume": null}, {"date": "1995-12-20", "close": 2.1033, "volume": null}, {"date": "1995-12-21", "close": 2.1033, "volume": null}, {"date": "1995-12-22", "close": 2.1033, "volume": null}, {"date": "1995-12-25", "close": 2.1033, "volume": null}, {"date": "1995-12-26", "close": 2.1033, "volume": null}, {"date": "1995-12-27", "close": 2.1033, "volume": null}, {"date": "1995-12-28", "close": 2.1033, "volume": null}, {"date": "1995-12-29", "close": 2.1033, "volume": null}, {"date": "1996-01-01", "close": 2.1033, "volume": null}, {"date": "1996-01-02", "close": 2.1033, "volume": null}, {"date": "1996-01-03", "close": 2.1033, "volume": null}, {"date": "1996-01-04", "close": 2.1033, "volume": null}, {"date": "1996-01-05", "close": 2.1033, "volume": null}, {"date": "1996-01-08", "close": 2.1033, "volume": null}, {"date": "1996-01-09", "close": 2.1033, "volume": null}, {"date": "1996-01-10", "close": 2.1033, "volume": null}, {"date": "1996-01-11", "close": 2.1033, "volume": null}, {"date": "1996-01-12", "close": 2.1033, "volume": null}, {"date": "1996-01-15", "close": 2.1033, "volume": null}, {"date": "1996-01-16", "close": 2.1033, "volume": null}, {"date": "1996-01-17", "close": 2.1033, "volume": null}, {"date": "1996-01-18", "close": 2.1033, "volume": null}, {"date": "1996-01-19", "close": 2.1033, "volume": null}, {"date": "1996-01-22", "close": 2.1033, "volume": null}, {"date": "1996-01-23", "close": 2.1033, "volume": null}, {"date": "1996-01-24", "close": 2.1033, "volume": null}, {"date": "1996-01-25", "close": 2.1033, "volume": null}, {"date": "1996-01-26", "close": 2.1033, "volume": null}, {"date": "1996-01-29", "close": 2.1033, "volume": null}, {"date": "1996-01-30", "close": 2.1033, "volume": null}, {"date": "1996-01-31", "close": 2.1033, "volume": null}, {"date": "1996-02-01", "close": 2.1033, "volume": null}, {"date": "1996-02-02", "close": 2.1033, "volume": null}, {"date": "1996-02-05", "close": 2.1033, "volume": null}, {"date": "1996-02-06", "close": 2.337, "volume": 1990.0}, {"date": "1996-02-07", "close": 2.5707, "volume": 2289.0}, {"date": "1996-02-08", "close": 2.5707, "volume": null}, {"date": "1996-02-09", "close": 2.5707, "volume": null}, {"date": "1996-02-12", "close": 2.5707, "volume": null}, {"date": "1996-02-13", "close": 2.5707, "volume": null}, {"date": "1996-02-14", "close": 2.5707, "volume": null}, {"date": "1996-02-15", "close": 2.5707, "volume": null}, {"date": "1996-02-16", "close": 2.5707, "volume": null}, {"date": "1996-02-19", "close": 2.5707, "volume": null}, {"date": "1996-02-20", "close": 2.5707, "volume": null}, {"date": "1996-02-21", "close": 2.5707, "volume": null}, {"date": "1996-02-22", "close": 2.5707, "volume": null}, {"date": "1996-02-23", "close": 2.5707, "volume": null}, {"date": "1996-02-26", "close": 2.5707, "volume": null}, {"date": "1996-02-27", "close": 2.5707, "volume": null}, {"date": "1996-02-28", "close": 2.5707, "volume": null}, {"date": "1996-02-29", "close": 2.5707, "volume": null}, {"date": "1996-03-01", "close": 2.5707, "volume": null}, {"date": "1996-03-04", "close": 2.5707, "volume": null}, {"date": "1996-03-05", "close": 2.5707, "volume": null}, {"date": "1996-03-06", "close": 2.5707, "volume": null}, {"date": "1996-03-07", "close": 2.5707, "volume": null}, {"date": "1996-03-08", "close": 2.5707, "volume": null}, {"date": "1996-03-11", "close": 2.5707, "volume": null}, {"date": "1996-03-12", "close": 2.5707, "volume": null}, {"date": "1996-03-13", "close": 2.5707, "volume": null}, {"date": "1996-03-14", "close": 2.5707, "volume": null}, {"date": "1996-03-15", "close": 2.5707, "volume": null}, {"date": "1996-03-18", "close": 2.5707, "volume": null}, {"date": "1996-03-19", "close": 2.5707, "volume": null}, {"date": "1996-03-20", "close": 2.5707, "volume": null}, {"date": "1996-03-21", "close": 2.5707, "volume": null}, {"date": "1996-03-22", "close": 2.5707, "volume": null}, {"date": "1996-03-25", "close": 2.5707, "volume": null}, {"date": "1996-03-26", "close": 2.5707, "volume": null}, {"date": "1996-03-27", "close": 2.5707, "volume": null}, {"date": "1996-03-28", "close": 2.5707, "volume": null}, {"date": "1996-03-29", "close": 2.5707, "volume": null}, {"date": "1996-04-01", "close": 2.5707, "volume": null}, {"date": "1996-04-02", "close": 2.5707, "volume": null}, {"date": "1996-04-03", "close": 2.5707, "volume": null}, {"date": "1996-04-04", "close": 2.5707, "volume": null}, {"date": "1996-04-05", "close": 2.5707, "volume": null}, {"date": "1996-04-08", "close": 2.5707, "volume": null}, {"date": "1996-04-09", "close": 2.52396, "volume": 2139.0}, {"date": "1996-04-10", "close": 2.52396, "volume": null}, {"date": "1996-04-11", "close": 2.52396, "volume": null}, {"date": "1996-04-12", "close": 2.52396, "volume": null}, {"date": "1996-04-15", "close": 2.52396, "volume": null}, {"date": "1996-04-16", "close": 2.52396, "volume": null}, {"date": "1996-04-17", "close": 2.52396, "volume": null}, {"date": "1996-04-18", "close": 2.52396, "volume": null}, {"date": "1996-04-19", "close": 2.52396, "volume": null}, {"date": "1996-04-22", "close": 2.52396, "volume": null}, {"date": "1996-04-23", "close": 2.52396, "volume": null}, {"date": "1996-04-24", "close": 2.52396, "volume": null}, {"date": "1996-04-25", "close": 2.52396, "volume": null}, {"date": "1996-04-26", "close": 2.52396, "volume": null}, {"date": "1996-04-29", "close": 2.52396, "volume": null}, {"date": "1996-04-30", "close": 2.52396, "volume": null}, {"date": "1996-05-01", "close": 2.52396, "volume": null}, {"date": "1996-05-02", "close": 2.52396, "volume": null}, {"date": "1996-05-03", "close": 2.52396, "volume": null}, {"date": "1996-05-06", "close": 2.52396, "volume": null}, {"date": "1996-05-07", "close": 2.52396, "volume": null}, {"date": "1996-05-08", "close": 2.52396, "volume": null}, {"date": "1996-05-09", "close": 2.52396, "volume": null}, {"date": "1996-05-10", "close": 2.52396, "volume": null}, {"date": "1996-05-13", "close": 2.52396, "volume": null}, {"date": "1996-05-14", "close": 2.52396, "volume": null}, {"date": "1996-05-15", "close": 2.52396, "volume": null}, {"date": "1996-05-16", "close": 2.52396, "volume": null}, {"date": "1996-05-17", "close": 2.52396, "volume": null}, {"date": "1996-05-20", "close": 2.52396, "volume": null}, {"date": "1996-05-21", "close": 2.52396, "volume": null}, {"date": "1996-05-22", "close": 2.52396, "volume": null}, {"date": "1996-05-23", "close": 2.52396, "volume": null}, {"date": "1996-05-24", "close": 2.52396, "volume": null}, {"date": "1996-05-27", "close": 2.52396, "volume": null}, {"date": "1996-05-28", "close": 2.52396, "volume": null}, {"date": "1996-05-29", "close": 2.52396, "volume": null}, {"date": "1996-05-30", "close": 2.52396, "volume": null}, {"date": "1996-05-31", "close": 2.52396, "volume": null}, {"date": "1996-06-03", "close": 2.52396, "volume": null}, {"date": "1996-06-04", "close": 2.52396, "volume": null}, {"date": "1996-06-05", "close": 2.52396, "volume": null}, {"date": "1996-06-06", "close": 2.52396, "volume": null}, {"date": "1996-06-07", "close": 2.52396, "volume": null}, {"date": "1996-06-10", "close": 2.52396, "volume": null}, {"date": "1996-06-11", "close": 2.52396, "volume": null}, {"date": "1996-06-12", "close": 2.52396, "volume": null}, {"date": "1996-06-13", "close": 2.52396, "volume": null}, {"date": "1996-06-14", "close": 2.52396, "volume": null}, {"date": "1996-06-17", "close": 2.52396, "volume": null}, {"date": "1996-06-18", "close": 2.52396, "volume": null}, {"date": "1996-06-19", "close": 2.52396, "volume": null}, {"date": "1996-06-20", "close": 2.52396, "volume": null}, {"date": "1996-06-21", "close": 2.52396, "volume": null}, {"date": "1996-06-24", "close": 2.52396, "volume": null}, {"date": "1996-06-25", "close": 2.52396, "volume": null}, {"date": "1996-06-26", "close": 2.52396, "volume": null}, {"date": "1996-06-27", "close": 2.52396, "volume": null}, {"date": "1996-06-28", "close": 2.52396, "volume": null}, {"date": "1996-07-01", "close": 2.52396, "volume": null}, {"date": "1996-07-02", "close": 2.52396, "volume": null}, {"date": "1996-07-03", "close": 2.52396, "volume": null}, {"date": "1996-07-04", "close": 2.52396, "volume": null}, {"date": "1996-07-05", "close": 2.52396, "volume": null}, {"date": "1996-07-08", "close": 2.52396, "volume": null}, {"date": "1996-07-09", "close": 2.52396, "volume": null}, {"date": "1996-07-10", "close": 2.52396, "volume": null}, {"date": "1996-07-11", "close": 2.52396, "volume": null}, {"date": "1996-07-12", "close": 2.52396, "volume": null}, {"date": "1996-07-15", "close": 2.52396, "volume": null}, {"date": "1996-07-16", "close": 2.52396, "volume": null}, {"date": "1996-07-17", "close": 2.52396, "volume": null}, {"date": "1996-07-18", "close": 2.52396, "volume": null}, {"date": "1996-07-19", "close": 2.52396, "volume": null}, {"date": "1996-07-22", "close": 2.52396, "volume": null}, {"date": "1996-07-23", "close": 2.52396, "volume": null}, {"date": "1996-07-24", "close": 2.52396, "volume": null}, {"date": "1996-07-25", "close": 2.52396, "volume": null}, {"date": "1996-07-26", "close": 2.52396, "volume": null}, {"date": "1996-07-29", "close": 2.52396, "volume": null}, {"date": "1996-07-30", "close": 2.52396, "volume": null}, {"date": "1996-07-31", "close": 2.52396, "volume": null}, {"date": "1996-08-01", "close": 2.52396, "volume": null}, {"date": "1996-08-02", "close": 2.52396, "volume": null}, {"date": "1996-08-05", "close": 2.52396, "volume": null}, {"date": "1996-08-06", "close": 2.52396, "volume": null}, {"date": "1996-08-07", "close": 2.52396, "volume": null}, {"date": "1996-08-08", "close": 2.52396, "volume": null}, {"date": "1996-08-09", "close": 2.52396, "volume": null}, {"date": "1996-08-12", "close": 2.52396, "volume": null}, {"date": "1996-08-13", "close": 2.52396, "volume": null}, {"date": "1996-08-14", "close": 2.52396, "volume": null}, {"date": "1996-08-15", "close": 2.52396, "volume": null}, {"date": "1996-08-16", "close": 2.52396, "volume": null}, {"date": "1996-08-19", "close": 2.52396, "volume": null}, {"date": "1996-08-20", "close": 2.52396, "volume": null}, {"date": "1996-08-21", "close": 2.52396, "volume": null}, {"date": "1996-08-22", "close": 2.52396, "volume": null}, {"date": "1996-08-23", "close": 2.52396, "volume": null}, {"date": "1996-08-26", "close": 2.52396, "volume": null}, {"date": "1996-08-27", "close": 2.52396, "volume": null}, {"date": "1996-08-28", "close": 2.52396, "volume": null}, {"date": "1996-08-29", "close": 2.52396, "volume": null}, {"date": "1996-08-30", "close": 1.8696, "volume": 107.0}, {"date": "1996-09-02", "close": 1.8696, "volume": 2567.0}, {"date": "1996-09-03", "close": 1.8696, "volume": null}, {"date": "1996-09-04", "close": 1.8696, "volume": null}, {"date": "1996-09-05", "close": 1.8696, "volume": null}, {"date": "1996-09-06", "close": 1.8696, "volume": null}, {"date": "1996-09-09", "close": 1.8696, "volume": null}, {"date": "1996-09-10", "close": 1.8696, "volume": null}, {"date": "1996-09-11", "close": 1.8696, "volume": null}, {"date": "1996-09-12", "close": 1.8696, "volume": null}, {"date": "1996-09-13", "close": 1.8696, "volume": null}, {"date": "1996-09-16", "close": 1.8696, "volume": null}, {"date": "1996-09-17", "close": 1.8696, "volume": null}, {"date": "1996-09-18", "close": 1.8696, "volume": null}, {"date": "1996-09-19", "close": 1.8696, "volume": null}, {"date": "1996-09-20", "close": 1.8696, "volume": null}, {"date": "1996-09-23", "close": 1.8696, "volume": null}, {"date": "1996-09-24", "close": 1.8696, "volume": null}, {"date": "1996-09-25", "close": 1.8696, "volume": null}, {"date": "1996-09-26", "close": 1.8696, "volume": null}, {"date": "1996-09-27", "close": 1.8696, "volume": null}, {"date": "1996-09-30", "close": 1.4022, "volume": 10270.0}, {"date": "1996-10-01", "close": 1.4022, "volume": null}, {"date": "1996-10-02", "close": 1.4022, "volume": null}, {"date": "1996-10-03", "close": 1.4022, "volume": null}, {"date": "1996-10-04", "close": 1.54242, "volume": 5349.0}, {"date": "1996-10-07", "close": 1.54242, "volume": null}, {"date": "1996-10-08", "close": 1.54242, "volume": null}, {"date": "1996-10-09", "close": 1.4022, "volume": 2460.0}, {"date": "1996-10-10", "close": 1.4022, "volume": null}, {"date": "1996-10-11", "close": 1.4022, "volume": null}, {"date": "1996-10-14", "close": 1.4022, "volume": null}, {"date": "1996-10-15", "close": 1.4022, "volume": null}, {"date": "1996-10-16", "close": 1.4022, "volume": null}, {"date": "1996-10-17", "close": 1.4022, "volume": null}, {"date": "1996-10-18", "close": 1.4022, "volume": null}, {"date": "1996-10-21", "close": 1.4022, "volume": null}, {"date": "1996-10-22", "close": 1.4022, "volume": null}, {"date": "1996-10-23", "close": 1.4022, "volume": null}, {"date": "1996-10-24", "close": 1.4022, "volume": null}, {"date": "1996-10-25", "close": 1.4022, "volume": null}, {"date": "1996-10-28", "close": 1.4022, "volume": null}, {"date": "1996-10-29", "close": 1.4022, "volume": null}, {"date": "1996-10-30", "close": 1.4022, "volume": null}, {"date": "1996-10-31", "close": 1.4022, "volume": null}, {"date": "1996-11-01", "close": 1.4022, "volume": null}, {"date": "1996-11-04", "close": 1.4022, "volume": null}, {"date": "1996-11-05", "close": 1.4022, "volume": null}, {"date": "1996-11-06", "close": 1.4022, "volume": null}, {"date": "1996-11-07", "close": 1.4022, "volume": null}, {"date": "1996-11-08", "close": 1.8696, "volume": 107.0}, {"date": "1996-11-11", "close": 1.8696, "volume": null}, {"date": "1996-11-12", "close": 1.8696, "volume": null}, {"date": "1996-11-13", "close": 1.8696, "volume": null}, {"date": "1996-11-14", "close": 1.8696, "volume": null}, {"date": "1996-11-15", "close": 1.8696, "volume": null}, {"date": "1996-11-18", "close": 1.77612, "volume": 1070.0}, {"date": "1996-11-19", "close": 1.77612, "volume": null}, {"date": "1996-11-20", "close": 1.77612, "volume": null}, {"date": "1996-11-21", "close": 1.77612, "volume": null}, {"date": "1996-11-22", "close": 1.77612, "volume": null}, {"date": "1996-11-25", "close": 1.77612, "volume": null}, {"date": "1996-11-26", "close": 1.77612, "volume": null}, {"date": "1996-11-27", "close": 1.77612, "volume": null}, {"date": "1996-11-28", "close": 1.77612, "volume": null}, {"date": "1996-11-29", "close": 1.77612, "volume": null}, {"date": "1996-12-02", "close": 1.77612, "volume": null}, {"date": "1996-12-03", "close": 1.77612, "volume": null}, {"date": "1996-12-04", "close": 1.77612, "volume": null}, {"date": "1996-12-05", "close": 1.77612, "volume": null}, {"date": "1996-12-06", "close": 1.77612, "volume": null}, {"date": "1996-12-09", "close": 1.77612, "volume": null}, {"date": "1996-12-10", "close": 1.77612, "volume": null}, {"date": "1996-12-11", "close": 1.77612, "volume": null}, {"date": "1996-12-12", "close": 1.77612, "volume": null}, {"date": "1996-12-13", "close": 1.77612, "volume": null}, {"date": "1996-12-16", "close": 1.77612, "volume": null}, {"date": "1996-12-17", "close": 1.77612, "volume": null}, {"date": "1996-12-18", "close": 1.77612, "volume": null}, {"date": "1996-12-19", "close": 1.77612, "volume": null}, {"date": "1996-12-20", "close": 1.77612, "volume": null}, {"date": "1996-12-23", "close": 2.1033, "volume": 107.0}, {"date": "1996-12-24", "close": 2.1033, "volume": null}, {"date": "1996-12-25", "close": 2.1033, "volume": null}, {"date": "1996-12-26", "close": 2.1033, "volume": null}, {"date": "1996-12-27", "close": 2.1033, "volume": null}, {"date": "1996-12-30", "close": 2.1033, "volume": null}, {"date": "1996-12-31", "close": 2.1033, "volume": null}, {"date": "1997-01-01", "close": 2.1033, "volume": null}, {"date": "1997-01-02", "close": 2.1033, "volume": null}, {"date": "1997-01-03", "close": 2.1033, "volume": null}, {"date": "1997-01-06", "close": 2.1033, "volume": null}, {"date": "1997-01-07", "close": 2.1033, "volume": null}, {"date": "1997-01-08", "close": 2.1033, "volume": null}, {"date": "1997-01-09", "close": 2.1033, "volume": null}, {"date": "1997-01-10", "close": 2.1033, "volume": null}, {"date": "1997-01-13", "close": 2.1033, "volume": null}, {"date": "1997-01-14", "close": 2.1033, "volume": null}, {"date": "1997-01-15", "close": 2.1033, "volume": null}, {"date": "1997-01-16", "close": 1.8696, "volume": 2567.0}, {"date": "1997-01-17", "close": 1.8696, "volume": null}, {"date": "1997-01-20", "close": 1.91634, "volume": 107.0}, {"date": "1997-01-21", "close": 2.1033, "volume": 107.0}, {"date": "1997-01-22", "close": 2.1033, "volume": null}, {"date": "1997-01-23", "close": 2.1033, "volume": null}, {"date": "1997-01-24", "close": 2.1033, "volume": null}, {"date": "1997-01-27", "close": 2.1033, "volume": null}, {"date": "1997-01-28", "close": 2.1033, "volume": null}, {"date": "1997-01-29", "close": 2.1033, "volume": null}, {"date": "1997-01-30", "close": 2.00982, "volume": 1819.0}, {"date": "1997-01-31", "close": 2.00982, "volume": null}, {"date": "1997-02-03", "close": 2.00982, "volume": null}, {"date": "1997-02-04", "close": 2.00982, "volume": null}, {"date": "1997-02-05", "close": 2.00982, "volume": null}, {"date": "1997-02-06", "close": 2.00982, "volume": null}, {"date": "1997-02-07", "close": 2.00982, "volume": null}, {"date": "1997-02-10", "close": 2.00982, "volume": null}, {"date": "1997-02-11", "close": 2.00982, "volume": null}, {"date": "1997-02-12", "close": 2.00982, "volume": null}, {"date": "1997-02-13", "close": 2.00982, "volume": null}, {"date": "1997-02-14", "close": 2.00982, "volume": null}, {"date": "1997-02-17", "close": 2.00982, "volume": null}, {"date": "1997-02-18", "close": 2.00982, "volume": null}, {"date": "1997-02-19", "close": 2.00982, "volume": null}, {"date": "1997-02-20", "close": 2.00982, "volume": null}, {"date": "1997-02-21", "close": 2.00982, "volume": null}, {"date": "1997-02-24", "close": 2.00982, "volume": null}, {"date": "1997-02-25", "close": 2.00982, "volume": null}, {"date": "1997-02-26", "close": 2.00982, "volume": null}, {"date": "1997-02-27", "close": 2.00982, "volume": null}, {"date": "1997-02-28", "close": 2.00982, "volume": null}, {"date": "1997-03-03", "close": 2.00982, "volume": null}, {"date": "1997-03-04", "close": 2.00982, "volume": null}, {"date": "1997-03-05", "close": 2.00982, "volume": null}, {"date": "1997-03-06", "close": 2.00982, "volume": null}, {"date": "1997-03-07", "close": 2.00982, "volume": null}, {"date": "1997-03-10", "close": 2.00982, "volume": null}, {"date": "1997-03-11", "close": 2.00982, "volume": null}, {"date": "1997-03-12", "close": 2.00982, "volume": null}, {"date": "1997-03-13", "close": 2.00982, "volume": null}, {"date": "1997-03-14", "close": 2.00982, "volume": null}, {"date": "1997-03-17", "close": 2.00982, "volume": null}, {"date": "1997-03-18", "close": 2.00982, "volume": null}, {"date": "1997-03-19", "close": 2.00982, "volume": null}, {"date": "1997-03-20", "close": 2.00982, "volume": null}, {"date": "1997-03-21", "close": 2.00982, "volume": null}, {"date": "1997-03-24", "close": 2.00982, "volume": null}, {"date": "1997-03-25", "close": 2.00982, "volume": null}, {"date": "1997-03-26", "close": 2.00982, "volume": null}, {"date": "1997-03-27", "close": 2.00982, "volume": null}, {"date": "1997-03-28", "close": 2.00982, "volume": null}, {"date": "1997-03-31", "close": 2.00982, "volume": null}, {"date": "1997-04-01", "close": 2.00982, "volume": null}, {"date": "1997-04-02", "close": 2.00982, "volume": null}, {"date": "1997-04-03", "close": 2.00982, "volume": null}, {"date": "1997-04-04", "close": 2.00982, "volume": null}, {"date": "1997-04-07", "close": 2.00982, "volume": null}, {"date": "1997-04-08", "close": 2.00982, "volume": null}, {"date": "1997-04-09", "close": 2.00982, "volume": null}, {"date": "1997-04-10", "close": 2.00982, "volume": null}, {"date": "1997-04-11", "close": 2.1033, "volume": 43.0}, {"date": "1997-04-14", "close": 2.1033, "volume": null}, {"date": "1997-04-15", "close": 2.1033, "volume": null}, {"date": "1997-04-16", "close": 2.1033, "volume": null}, {"date": "1997-04-17", "close": 2.1033, "volume": null}, {"date": "1997-04-18", "close": 2.1033, "volume": null}, {"date": "1997-04-21", "close": 2.1033, "volume": null}, {"date": "1997-04-22", "close": 2.1033, "volume": null}, {"date": "1997-04-23", "close": 2.1033, "volume": null}, {"date": "1997-04-24", "close": 2.1033, "volume": null}, {"date": "1997-04-25", "close": 2.1033, "volume": null}, {"date": "1997-04-28", "close": 2.1033, "volume": null}, {"date": "1997-04-29", "close": 2.1033, "volume": null}, {"date": "1997-04-30", "close": 2.1033, "volume": null}, {"date": "1997-05-01", "close": 2.1033, "volume": null}, {"date": "1997-05-02", "close": 2.1033, "volume": null}, {"date": "1997-05-05", "close": 2.1033, "volume": null}, {"date": "1997-05-06", "close": 2.1033, "volume": null}, {"date": "1997-05-07", "close": 2.1033, "volume": null}, {"date": "1997-05-08", "close": 2.1033, "volume": null}, {"date": "1997-05-09", "close": 2.1033, "volume": null}, {"date": "1997-05-12", "close": 2.1033, "volume": null}, {"date": "1997-05-13", "close": 2.1033, "volume": null}, {"date": "1997-05-14", "close": 2.1033, "volume": null}, {"date": "1997-05-15", "close": 2.1033, "volume": null}, {"date": "1997-05-16", "close": 2.1033, "volume": null}, {"date": "1997-05-19", "close": 2.1033, "volume": null}, {"date": "1997-05-20", "close": 2.337, "volume": 107.0}, {"date": "1997-05-21", "close": 2.337, "volume": null}, {"date": "1997-05-22", "close": 2.337, "volume": null}, {"date": "1997-05-23", "close": 2.337, "volume": null}, {"date": "1997-05-26", "close": 2.337, "volume": null}, {"date": "1997-05-27", "close": 2.337, "volume": null}, {"date": "1997-05-28", "close": 2.337, "volume": null}, {"date": "1997-05-29", "close": 2.337, "volume": null}, {"date": "1997-05-30", "close": 2.337, "volume": null}, {"date": "1997-06-02", "close": 2.337, "volume": null}, {"date": "1997-06-03", "close": 2.337, "volume": null}, {"date": "1997-06-04", "close": 2.337, "volume": null}, {"date": "1997-06-05", "close": 2.337, "volume": null}, {"date": "1997-06-06", "close": 2.337, "volume": null}, {"date": "1997-06-09", "close": 2.337, "volume": null}, {"date": "1997-06-10", "close": 2.337, "volume": null}, {"date": "1997-06-11", "close": 2.337, "volume": null}, {"date": "1997-06-12", "close": 2.337, "volume": null}, {"date": "1997-06-13", "close": 2.337, "volume": null}, {"date": "1997-06-16", "close": 2.337, "volume": null}, {"date": "1997-06-17", "close": 2.337, "volume": null}, {"date": "1997-06-18", "close": 2.337, "volume": null}, {"date": "1997-06-19", "close": 2.337, "volume": null}, {"date": "1997-06-20", "close": 2.337, "volume": null}, {"date": "1997-06-23", "close": 2.337, "volume": null}, {"date": "1997-06-24", "close": 2.337, "volume": null}, {"date": "1997-06-25", "close": 2.337, "volume": null}, {"date": "1997-06-26", "close": 2.337, "volume": null}, {"date": "1997-06-27", "close": 2.337, "volume": null}, {"date": "1997-06-30", "close": 2.337, "volume": null}, {"date": "1997-07-01", "close": 2.337, "volume": null}, {"date": "1997-07-02", "close": 2.337, "volume": null}, {"date": "1997-07-03", "close": 2.337, "volume": null}, {"date": "1997-07-04", "close": 2.337, "volume": null}, {"date": "1997-07-07", "close": 2.337, "volume": null}, {"date": "1997-07-08", "close": 2.337, "volume": null}, {"date": "1997-07-09", "close": 2.337, "volume": null}, {"date": "1997-07-10", "close": 2.337, "volume": null}, {"date": "1997-07-11", "close": 2.337, "volume": null}, {"date": "1997-07-14", "close": 2.337, "volume": null}, {"date": "1997-07-15", "close": 2.337, "volume": null}, {"date": "1997-07-16", "close": 2.337, "volume": null}, {"date": "1997-07-17", "close": 2.337, "volume": null}, {"date": "1997-07-18", "close": 2.337, "volume": null}, {"date": "1997-07-21", "close": 2.337, "volume": null}, {"date": "1997-07-22", "close": 2.337, "volume": null}, {"date": "1997-07-23", "close": 2.337, "volume": null}, {"date": "1997-07-24", "close": 2.337, "volume": null}, {"date": "1997-07-25", "close": 2.337, "volume": null}, {"date": "1997-07-28", "close": 2.337, "volume": null}, {"date": "1997-07-29", "close": 2.337, "volume": null}, {"date": "1997-07-30", "close": 2.337, "volume": null}, {"date": "1997-07-31", "close": 2.337, "volume": null}, {"date": "1997-08-01", "close": 2.337, "volume": null}, {"date": "1997-08-04", "close": 2.337, "volume": null}, {"date": "1997-08-05", "close": 2.337, "volume": null}, {"date": "1997-08-06", "close": 2.337, "volume": null}, {"date": "1997-08-07", "close": 2.337, "volume": null}, {"date": "1997-08-08", "close": 2.337, "volume": null}, {"date": "1997-08-11", "close": 2.337, "volume": null}, {"date": "1997-08-12", "close": 2.337, "volume": null}, {"date": "1997-08-13", "close": 2.337, "volume": null}, {"date": "1997-08-14", "close": 2.337, "volume": null}, {"date": "1997-08-15", "close": 2.337, "volume": null}, {"date": "1997-08-18", "close": 2.337, "volume": null}, {"date": "1997-08-19", "close": 2.337, "volume": null}, {"date": "1997-08-20", "close": 2.337, "volume": null}, {"date": "1997-08-21", "close": 2.337, "volume": null}, {"date": "1997-08-22", "close": 2.337, "volume": null}, {"date": "1997-08-25", "close": 2.337, "volume": null}, {"date": "1997-08-26", "close": 2.337, "volume": null}, {"date": "1997-08-27", "close": 2.337, "volume": null}, {"date": "1997-08-28", "close": 2.337, "volume": null}, {"date": "1997-08-29", "close": 2.337, "volume": null}, {"date": "1997-09-01", "close": 2.337, "volume": null}, {"date": "1997-09-02", "close": 2.337, "volume": null}, {"date": "1997-09-03", "close": 2.337, "volume": null}, {"date": "1997-09-04", "close": 2.337, "volume": null}, {"date": "1997-09-05", "close": 2.337, "volume": null}, {"date": "1997-09-08", "close": 2.337, "volume": null}, {"date": "1997-09-09", "close": 2.337, "volume": null}, {"date": "1997-09-10", "close": 2.337, "volume": null}, {"date": "1997-09-11", "close": 2.337, "volume": null}, {"date": "1997-09-12", "close": 2.337, "volume": null}, {"date": "1997-09-15", "close": 2.337, "volume": null}, {"date": "1997-09-16", "close": 2.337, "volume": null}, {"date": "1997-09-17", "close": 2.337, "volume": null}, {"date": "1997-09-18", "close": 2.337, "volume": null}, {"date": "1997-09-19", "close": 2.337, "volume": null}, {"date": "1997-09-22", "close": 2.337, "volume": null}, {"date": "1997-09-23", "close": 2.337, "volume": null}, {"date": "1997-09-24", "close": 2.337, "volume": null}, {"date": "1997-09-25", "close": 2.337, "volume": null}, {"date": "1997-09-26", "close": 2.337, "volume": null}, {"date": "1997-09-29", "close": 2.337, "volume": null}, {"date": "1997-09-30", "close": 2.337, "volume": null}, {"date": "1997-10-01", "close": 2.337, "volume": null}, {"date": "1997-10-02", "close": 2.337, "volume": null}, {"date": "1997-10-03", "close": 2.337, "volume": null}, {"date": "1997-10-06", "close": 2.337, "volume": null}, {"date": "1997-10-07", "close": 2.337, "volume": null}, {"date": "1997-10-08", "close": 2.337, "volume": null}, {"date": "1997-10-09", "close": 2.337, "volume": null}, {"date": "1997-10-10", "close": 2.337, "volume": null}, {"date": "1997-10-13", "close": 2.337, "volume": null}, {"date": "1997-10-14", "close": 2.337, "volume": null}, {"date": "1997-10-15", "close": 2.337, "volume": null}, {"date": "1997-10-16", "close": 2.337, "volume": null}, {"date": "1997-10-17", "close": 2.337, "volume": null}, {"date": "1997-10-20", "close": 2.337, "volume": null}, {"date": "1997-10-21", "close": 2.337, "volume": null}, {"date": "1997-10-22", "close": 2.337, "volume": null}, {"date": "1997-10-23", "close": 2.337, "volume": null}, {"date": "1997-10-24", "close": 2.337, "volume": null}, {"date": "1997-10-27", "close": 2.337, "volume": null}, {"date": "1997-10-28", "close": 2.337, "volume": null}, {"date": "1997-10-29", "close": 2.337, "volume": null}, {"date": "1997-10-30", "close": 2.337, "volume": null}, {"date": "1997-10-31", "close": 2.337, "volume": null}, {"date": "1997-11-03", "close": 2.337, "volume": null}, {"date": "1997-11-04", "close": 2.337, "volume": null}, {"date": "1997-11-05", "close": 2.337, "volume": null}, {"date": "1997-11-06", "close": 2.337, "volume": null}, {"date": "1997-11-07", "close": 2.337, "volume": null}, {"date": "1997-11-10", "close": 2.337, "volume": null}, {"date": "1997-11-11", "close": 2.337, "volume": null}, {"date": "1997-11-12", "close": 2.337, "volume": null}, {"date": "1997-11-13", "close": 2.337, "volume": null}, {"date": "1997-11-14", "close": 2.337, "volume": null}, {"date": "1997-11-17", "close": 2.337, "volume": null}, {"date": "1997-11-18", "close": 2.337, "volume": null}, {"date": "1997-11-19", "close": 2.337, "volume": null}, {"date": "1997-11-20", "close": 2.05656, "volume": 856.0}, {"date": "1997-11-21", "close": 2.05656, "volume": null}, {"date": "1997-11-24", "close": 2.05656, "volume": null}, {"date": "1997-11-25", "close": 2.05656, "volume": null}, {"date": "1997-11-26", "close": 2.05656, "volume": null}, {"date": "1997-11-27", "close": 2.1033, "volume": 856.0}, {"date": "1997-11-28", "close": 2.1033, "volume": null}, {"date": "1997-12-01", "close": 2.1033, "volume": null}, {"date": "1997-12-02", "close": 2.1033, "volume": null}, {"date": "1997-12-03", "close": 2.1033, "volume": null}, {"date": "1997-12-04", "close": 2.1033, "volume": null}, {"date": "1997-12-05", "close": 2.1033, "volume": null}, {"date": "1997-12-08", "close": 2.1033, "volume": null}, {"date": "1997-12-09", "close": 2.1033, "volume": null}, {"date": "1997-12-10", "close": 2.1033, "volume": null}, {"date": "1997-12-11", "close": 2.1033, "volume": null}, {"date": "1997-12-12", "close": 2.1033, "volume": null}, {"date": "1997-12-15", "close": 2.1033, "volume": null}, {"date": "1997-12-16", "close": 2.1033, "volume": null}, {"date": "1997-12-17", "close": 2.1033, "volume": null}, {"date": "1997-12-18", "close": 2.1033, "volume": null}, {"date": "1997-12-19", "close": 2.05656, "volume": 12794.0}, {"date": "1997-12-22", "close": 2.05656, "volume": null}, {"date": "1997-12-23", "close": 1.8696, "volume": 4279.0}, {"date": "1997-12-24", "close": 1.8696, "volume": 4279.0}, {"date": "1997-12-25", "close": 1.8696, "volume": null}, {"date": "1997-12-26", "close": 1.8696, "volume": null}, {"date": "1997-12-29", "close": 1.8696, "volume": null}, {"date": "1997-12-30", "close": 1.8696, "volume": null}, {"date": "1997-12-31", "close": 1.8696, "volume": null}, {"date": "1998-01-01", "close": 1.8696, "volume": null}, {"date": "1998-01-02", "close": 1.8696, "volume": null}, {"date": "1998-01-05", "close": 1.8696, "volume": null}, {"date": "1998-01-06", "close": 1.8696, "volume": null}, {"date": "1998-01-07", "close": 1.8696, "volume": null}, {"date": "1998-01-08", "close": 1.8696, "volume": null}, {"date": "1998-01-09", "close": 1.8696, "volume": null}, {"date": "1998-01-12", "close": 1.8696, "volume": null}, {"date": "1998-01-13", "close": 1.8696, "volume": null}, {"date": "1998-01-14", "close": 1.8696, "volume": null}, {"date": "1998-01-15", "close": 1.8696, "volume": null}, {"date": "1998-01-16", "close": 1.8696, "volume": null}, {"date": "1998-01-19", "close": 1.8696, "volume": null}, {"date": "1998-01-20", "close": 1.8696, "volume": null}, {"date": "1998-01-21", "close": 1.8696, "volume": null}, {"date": "1998-01-22", "close": 1.8696, "volume": 10697.0}, {"date": "1998-01-23", "close": 1.8696, "volume": null}, {"date": "1998-01-26", "close": 1.8696, "volume": null}, {"date": "1998-01-27", "close": 1.8696, "volume": null}, {"date": "1998-01-28", "close": 1.8696, "volume": null}, {"date": "1998-01-29", "close": 1.8696, "volume": null}, {"date": "1998-01-30", "close": 1.8696, "volume": null}, {"date": "1998-02-02", "close": 1.8696, "volume": null}, {"date": "1998-02-03", "close": 1.8696, "volume": null}, {"date": "1998-02-04", "close": 1.8696, "volume": 43.0}, {"date": "1998-02-05", "close": 1.8696, "volume": null}, {"date": "1998-02-06", "close": 1.8696, "volume": null}, {"date": "1998-02-09", "close": 1.91634, "volume": 43.0}, {"date": "1998-02-10", "close": 1.91634, "volume": null}, {"date": "1998-02-11", "close": 1.91634, "volume": null}, {"date": "1998-02-12", "close": 1.91634, "volume": null}, {"date": "1998-02-13", "close": 1.6359, "volume": 428.0}, {"date": "1998-02-16", "close": 1.6359, "volume": null}, {"date": "1998-02-17", "close": 1.6359, "volume": null}, {"date": "1998-02-18", "close": 1.6359, "volume": null}, {"date": "1998-02-19", "close": 1.6359, "volume": null}, {"date": "1998-02-20", "close": 1.6359, "volume": null}, {"date": "1998-02-23", "close": 1.6359, "volume": null}, {"date": "1998-02-24", "close": 1.6359, "volume": 1070.0}, {"date": "1998-02-25", "close": 1.6359, "volume": null}, {"date": "1998-02-26", "close": 1.6359, "volume": null}, {"date": "1998-02-27", "close": 1.6359, "volume": null}, {"date": "1998-03-02", "close": 1.6359, "volume": null}, {"date": "1998-03-03", "close": 1.6359, "volume": null}, {"date": "1998-03-04", "close": 1.6359, "volume": null}, {"date": "1998-03-05", "close": 1.6359, "volume": null}, {"date": "1998-03-06", "close": 1.6359, "volume": null}, {"date": "1998-03-09", "close": 1.6359, "volume": null}, {"date": "1998-03-10", "close": 1.6359, "volume": null}, {"date": "1998-03-11", "close": 1.6359, "volume": null}, {"date": "1998-03-12", "close": 1.6359, "volume": null}, {"date": "1998-03-13", "close": 1.6359, "volume": null}, {"date": "1998-03-16", "close": 1.6359, "volume": null}, {"date": "1998-03-17", "close": 1.6359, "volume": null}, {"date": "1998-03-18", "close": 1.6359, "volume": null}, {"date": "1998-03-19", "close": 1.6359, "volume": null}, {"date": "1998-03-20", "close": 1.6359, "volume": 1883.0}, {"date": "1998-03-23", "close": 1.6359, "volume": null}, {"date": "1998-03-24", "close": 1.6359, "volume": null}, {"date": "1998-03-25", "close": 1.6359, "volume": null}, {"date": "1998-03-26", "close": 1.6359, "volume": null}, {"date": "1998-03-27", "close": 1.6359, "volume": null}, {"date": "1998-03-30", "close": 1.6359, "volume": null}, {"date": "1998-03-31", "close": 1.6359, "volume": null}, {"date": "1998-04-01", "close": 1.6359, "volume": null}, {"date": "1998-04-02", "close": 1.6359, "volume": null}, {"date": "1998-04-03", "close": 1.6359, "volume": null}, {"date": "1998-04-06", "close": 1.68264, "volume": 856.0}, {"date": "1998-04-07", "close": 1.68264, "volume": null}, {"date": "1998-04-08", "close": 1.68264, "volume": null}, {"date": "1998-04-09", "close": 1.68264, "volume": null}, {"date": "1998-04-10", "close": 1.68264, "volume": null}, {"date": "1998-04-13", "close": 1.68264, "volume": null}, {"date": "1998-04-14", "close": 1.68264, "volume": null}, {"date": "1998-04-15", "close": 1.68264, "volume": null}, {"date": "1998-04-16", "close": 1.68264, "volume": null}, {"date": "1998-04-17", "close": 1.68264, "volume": null}, {"date": "1998-04-20", "close": 1.68264, "volume": null}, {"date": "1998-04-21", "close": 1.68264, "volume": null}, {"date": "1998-04-22", "close": 1.68264, "volume": null}, {"date": "1998-04-23", "close": 1.68264, "volume": null}, {"date": "1998-04-24", "close": 1.68264, "volume": null}, {"date": "1998-04-27", "close": 1.68264, "volume": null}, {"date": "1998-04-28", "close": 1.68264, "volume": null}, {"date": "1998-04-29", "close": 1.68264, "volume": null}, {"date": "1998-04-30", "close": 1.68264, "volume": null}, {"date": "1998-05-01", "close": 1.68264, "volume": null}, {"date": "1998-05-04", "close": 1.68264, "volume": null}, {"date": "1998-05-05", "close": 1.68264, "volume": null}, {"date": "1998-05-06", "close": 1.68264, "volume": null}, {"date": "1998-05-07", "close": 1.68264, "volume": null}, {"date": "1998-05-08", "close": 1.68264, "volume": null}, {"date": "1998-05-11", "close": 1.68264, "volume": null}, {"date": "1998-05-12", "close": 1.68264, "volume": null}, {"date": "1998-05-13", "close": 1.68264, "volume": null}, {"date": "1998-05-14", "close": 1.68264, "volume": null}, {"date": "1998-05-15", "close": 1.68264, "volume": null}, {"date": "1998-05-18", "close": 1.68264, "volume": null}, {"date": "1998-05-19", "close": 1.68264, "volume": null}, {"date": "1998-05-20", "close": 1.68264, "volume": null}, {"date": "1998-05-21", "close": 1.68264, "volume": null}, {"date": "1998-05-22", "close": 1.68264, "volume": null}, {"date": "1998-05-25", "close": 1.6359, "volume": 257.0}, {"date": "1998-05-26", "close": 1.6359, "volume": null}, {"date": "1998-05-27", "close": 1.6359, "volume": null}, {"date": "1998-05-28", "close": 1.6359, "volume": null}, {"date": "1998-05-29", "close": 1.6359, "volume": null}, {"date": "1998-06-01", "close": 1.6359, "volume": null}, {"date": "1998-06-02", "close": 1.6359, "volume": null}, {"date": "1998-06-03", "close": 1.6359, "volume": null}, {"date": "1998-06-04", "close": 1.6359, "volume": null}, {"date": "1998-06-05", "close": 1.6359, "volume": null}, {"date": "1998-06-08", "close": 1.6359, "volume": null}, {"date": "1998-06-09", "close": 1.6359, "volume": null}, {"date": "1998-06-10", "close": 1.6359, "volume": null}, {"date": "1998-06-11", "close": 1.6359, "volume": null}, {"date": "1998-06-12", "close": 1.6359, "volume": null}, {"date": "1998-06-15", "close": 1.6359, "volume": null}, {"date": "1998-06-16", "close": 1.6359, "volume": null}, {"date": "1998-06-17", "close": 1.6359, "volume": null}, {"date": "1998-06-18", "close": 1.6359, "volume": null}, {"date": "1998-06-19", "close": 1.6359, "volume": null}, {"date": "1998-06-22", "close": 1.6359, "volume": null}, {"date": "1998-06-23", "close": 1.6359, "volume": null}, {"date": "1998-06-24", "close": 1.6359, "volume": null}, {"date": "1998-06-25", "close": 1.6359, "volume": null}, {"date": "1998-06-26", "close": 1.6359, "volume": null}, {"date": "1998-06-29", "close": 1.6359, "volume": null}, {"date": "1998-06-30", "close": 1.6359, "volume": null}, {"date": "1998-07-01", "close": 1.6359, "volume": null}, {"date": "1998-07-02", "close": 1.6359, "volume": null}, {"date": "1998-07-03", "close": 1.6359, "volume": null}, {"date": "1998-07-06", "close": 1.6359, "volume": null}, {"date": "1998-07-07", "close": 1.6359, "volume": null}, {"date": "1998-07-08", "close": 1.6359, "volume": null}, {"date": "1998-07-09", "close": 1.6359, "volume": null}, {"date": "1998-07-10", "close": 1.6359, "volume": null}, {"date": "1998-07-13", "close": 1.6359, "volume": null}, {"date": "1998-07-14", "close": 1.6359, "volume": null}, {"date": "1998-07-15", "close": 1.6359, "volume": null}, {"date": "1998-07-16", "close": 1.44894, "volume": 4942.0}, {"date": "1998-07-17", "close": 1.44894, "volume": null}, {"date": "1998-07-20", "close": 1.44894, "volume": null}, {"date": "1998-07-21", "close": 2.337, "volume": 64.0}, {"date": "1998-07-22", "close": 2.337, "volume": null}, {"date": "1998-07-23", "close": 1.30872, "volume": 5349.0}, {"date": "1998-07-24", "close": 1.30872, "volume": null}, {"date": "1998-07-27", "close": 1.30872, "volume": null}, {"date": "1998-07-28", "close": 1.30872, "volume": null}, {"date": "1998-07-29", "close": 1.30872, "volume": null}, {"date": "1998-07-30", "close": 2.337, "volume": 64.0}, {"date": "1998-07-31", "close": 1.8696, "volume": 107.0}, {"date": "1998-08-03", "close": 1.8696, "volume": null}, {"date": "1998-08-04", "close": 1.8696, "volume": null}, {"date": "1998-08-05", "close": 1.8696, "volume": null}, {"date": "1998-08-06", "close": 1.8696, "volume": null}, {"date": "1998-08-07", "close": 1.8696, "volume": null}, {"date": "1998-08-10", "close": 1.8696, "volume": null}, {"date": "1998-08-11", "close": 1.8696, "volume": null}, {"date": "1998-08-12", "close": 1.8696, "volume": null}, {"date": "1998-08-13", "close": 1.8696, "volume": null}, {"date": "1998-08-14", "close": 1.8696, "volume": null}, {"date": "1998-08-17", "close": 1.8696, "volume": null}, {"date": "1998-08-18", "close": 1.8696, "volume": null}, {"date": "1998-08-19", "close": 1.8696, "volume": null}, {"date": "1998-08-20", "close": 1.8696, "volume": null}, {"date": "1998-08-21", "close": 1.8696, "volume": null}, {"date": "1998-08-24", "close": 1.8696, "volume": null}, {"date": "1998-08-25", "close": 1.8696, "volume": null}, {"date": "1998-08-26", "close": 1.8696, "volume": null}, {"date": "1998-08-27", "close": 1.8696, "volume": null}, {"date": "1998-08-28", "close": 1.6359, "volume": 642.0}, {"date": "1998-08-31", "close": 1.6359, "volume": null}, {"date": "1998-09-01", "close": 1.6359, "volume": null}, {"date": "1998-09-02", "close": 1.6359, "volume": null}, {"date": "1998-09-03", "close": 1.6359, "volume": null}, {"date": "1998-09-04", "close": 1.6359, "volume": null}, {"date": "1998-09-07", "close": 1.6359, "volume": null}, {"date": "1998-09-08", "close": 1.6359, "volume": null}, {"date": "1998-09-09", "close": 1.6359, "volume": null}, {"date": "1998-09-10", "close": 1.6359, "volume": null}, {"date": "1998-09-11", "close": 1.6359, "volume": null}, {"date": "1998-09-14", "close": 1.6359, "volume": null}, {"date": "1998-09-15", "close": 1.6359, "volume": null}, {"date": "1998-09-16", "close": 1.6359, "volume": null}, {"date": "1998-09-17", "close": 1.6359, "volume": null}, {"date": "1998-09-18", "close": 1.6359, "volume": null}, {"date": "1998-09-21", "close": 1.6359, "volume": null}, {"date": "1998-09-22", "close": 1.6359, "volume": null}, {"date": "1998-09-23", "close": 1.6359, "volume": null}, {"date": "1998-09-24", "close": 1.6359, "volume": null}, {"date": "1998-09-25", "close": 1.6359, "volume": null}, {"date": "1998-09-28", "close": 1.6359, "volume": null}, {"date": "1998-09-29", "close": 1.6359, "volume": null}, {"date": "1998-09-30", "close": 1.6359, "volume": null}, {"date": "1998-10-01", "close": 1.6359, "volume": null}, {"date": "1998-10-02", "close": 1.6359, "volume": null}, {"date": "1998-10-05", "close": 1.6359, "volume": null}, {"date": "1998-10-06", "close": 1.6359, "volume": null}, {"date": "1998-10-07", "close": 1.6359, "volume": null}, {"date": "1998-10-08", "close": 1.6359, "volume": null}, {"date": "1998-10-09", "close": 1.6359, "volume": null}, {"date": "1998-10-12", "close": 1.6359, "volume": null}, {"date": "1998-10-13", "close": 1.6359, "volume": null}, {"date": "1998-10-14", "close": 1.6359, "volume": null}, {"date": "1998-10-15", "close": 1.6359, "volume": null}, {"date": "1998-10-16", "close": 1.6359, "volume": null}, {"date": "1998-10-19", "close": 1.6359, "volume": null}, {"date": "1998-10-20", "close": 1.6359, "volume": null}, {"date": "1998-10-21", "close": 1.6359, "volume": null}, {"date": "1998-10-22", "close": 1.6359, "volume": null}, {"date": "1998-10-23", "close": 1.6359, "volume": null}, {"date": "1998-10-26", "close": 1.6359, "volume": null}, {"date": "1998-10-27", "close": 1.6359, "volume": null}, {"date": "1998-10-28", "close": 1.6359, "volume": null}, {"date": "1998-10-29", "close": 1.6359, "volume": null}, {"date": "1998-10-30", "close": 1.6359, "volume": null}, {"date": "1998-11-02", "close": 1.6359, "volume": null}, {"date": "1998-11-03", "close": 1.6359, "volume": null}, {"date": "1998-11-04", "close": 1.6359, "volume": null}, {"date": "1998-11-05", "close": 1.6359, "volume": null}, {"date": "1998-11-06", "close": 1.6359, "volume": null}, {"date": "1998-11-09", "close": 1.6359, "volume": null}, {"date": "1998-11-10", "close": 1.6359, "volume": null}, {"date": "1998-11-11", "close": 1.6359, "volume": null}, {"date": "1998-11-12", "close": 1.6359, "volume": null}, {"date": "1998-11-13", "close": 1.6359, "volume": null}, {"date": "1998-11-16", "close": 1.6359, "volume": null}, {"date": "1998-11-17", "close": 1.6359, "volume": null}, {"date": "1998-11-18", "close": 1.6359, "volume": null}, {"date": "1998-11-19", "close": 1.6359, "volume": null}, {"date": "1998-11-20", "close": 1.6359, "volume": null}, {"date": "1998-11-23", "close": 1.6359, "volume": null}, {"date": "1998-11-24", "close": 1.6359, "volume": null}, {"date": "1998-11-25", "close": 1.6359, "volume": null}, {"date": "1998-11-26", "close": 1.6359, "volume": null}, {"date": "1998-11-27", "close": 1.6359, "volume": null}, {"date": "1998-11-30", "close": 1.6359, "volume": null}, {"date": "1998-12-01", "close": 1.6359, "volume": null}, {"date": "1998-12-02", "close": 1.6359, "volume": null}, {"date": "1998-12-03", "close": 1.6359, "volume": null}, {"date": "1998-12-04", "close": 1.6359, "volume": null}, {"date": "1998-12-07", "close": 1.6359, "volume": null}, {"date": "1998-12-08", "close": 1.6359, "volume": null}, {"date": "1998-12-09", "close": 1.6359, "volume": null}, {"date": "1998-12-10", "close": 1.6359, "volume": null}, {"date": "1998-12-11", "close": 1.6359, "volume": null}, {"date": "1998-12-14", "close": 1.6359, "volume": null}, {"date": "1998-12-15", "close": 1.6359, "volume": null}, {"date": "1998-12-16", "close": 1.6359, "volume": null}, {"date": "1998-12-17", "close": 1.6359, "volume": null}, {"date": "1998-12-18", "close": 1.6359, "volume": null}, {"date": "1998-12-21", "close": 1.6359, "volume": null}, {"date": "1998-12-22", "close": 0.84132, "volume": 3423.0}, {"date": "1998-12-23", "close": 0.9348, "volume": 64.0}, {"date": "1998-12-24", "close": 0.9348, "volume": null}, {"date": "1998-12-25", "close": 0.9348, "volume": null}, {"date": "1998-12-28", "close": 0.9348, "volume": null}, {"date": "1998-12-29", "close": 0.9348, "volume": null}, {"date": "1998-12-30", "close": 0.9348, "volume": null}, {"date": "1998-12-31", "close": 0.9348, "volume": null}, {"date": "1999-01-01", "close": 0.9348, "volume": null}, {"date": "1999-01-04", "close": 0.9348, "volume": null}, {"date": "1999-01-05", "close": 0.9348, "volume": null}, {"date": "1999-01-06", "close": 0.9348, "volume": null}, {"date": "1999-01-07", "close": 1.26198, "volume": 171.0}, {"date": "1999-01-08", "close": 1.26198, "volume": null}, {"date": "1999-01-11", "close": 1.4022, "volume": 64.0}, {"date": "1999-01-12", "close": 1.4022, "volume": null}, {"date": "1999-01-13", "close": 1.4022, "volume": null}, {"date": "1999-01-14", "close": 1.4022, "volume": null}, {"date": "1999-01-15", "close": 1.4022, "volume": null}, {"date": "1999-01-18", "close": 1.4022, "volume": null}, {"date": "1999-01-19", "close": 1.4022, "volume": null}, {"date": "1999-01-20", "close": 1.4022, "volume": null}, {"date": "1999-01-21", "close": 1.4022, "volume": null}, {"date": "1999-01-22", "close": 1.4022, "volume": null}, {"date": "1999-01-25", "close": 1.4022, "volume": null}, {"date": "1999-01-26", "close": 1.4022, "volume": null}, {"date": "1999-01-27", "close": 1.4022, "volume": null}, {"date": "1999-01-28", "close": 1.12176, "volume": 428.0}, {"date": "1999-01-29", "close": 1.12176, "volume": null}, {"date": "1999-02-01", "close": 1.12176, "volume": null}, {"date": "1999-02-02", "close": 1.12176, "volume": null}, {"date": "1999-02-03", "close": 1.12176, "volume": null}, {"date": "1999-02-04", "close": 1.12176, "volume": null}, {"date": "1999-02-05", "close": 1.12176, "volume": null}, {"date": "1999-02-08", "close": 1.12176, "volume": null}, {"date": "1999-02-09", "close": 1.12176, "volume": null}, {"date": "1999-02-10", "close": 1.12176, "volume": null}, {"date": "1999-02-11", "close": 1.12176, "volume": null}, {"date": "1999-02-12", "close": 1.12176, "volume": null}, {"date": "1999-02-15", "close": 1.12176, "volume": null}, {"date": "1999-02-16", "close": 1.12176, "volume": null}, {"date": "1999-02-17", "close": 1.12176, "volume": null}, {"date": "1999-02-18", "close": 1.12176, "volume": null}, {"date": "1999-02-19", "close": 1.12176, "volume": null}, {"date": "1999-02-22", "close": 1.12176, "volume": null}, {"date": "1999-02-23", "close": 1.12176, "volume": null}, {"date": "1999-02-24", "close": 1.12176, "volume": null}, {"date": "1999-02-25", "close": 1.12176, "volume": null}, {"date": "1999-02-26", "close": 1.12176, "volume": null}, {"date": "1999-03-01", "close": 1.12176, "volume": null}, {"date": "1999-03-02", "close": 1.12176, "volume": null}, {"date": "1999-03-03", "close": 1.12176, "volume": null}, {"date": "1999-03-04", "close": 1.12176, "volume": null}, {"date": "1999-03-05", "close": 1.12176, "volume": null}, {"date": "1999-03-08", "close": 1.12176, "volume": null}, {"date": "1999-03-09", "close": 1.12176, "volume": null}, {"date": "1999-03-10", "close": 1.12176, "volume": null}, {"date": "1999-03-11", "close": 1.12176, "volume": null}, {"date": "1999-03-12", "close": 1.12176, "volume": null}, {"date": "1999-03-15", "close": 1.12176, "volume": null}, {"date": "1999-03-16", "close": 1.12176, "volume": null}, {"date": "1999-03-17", "close": 1.12176, "volume": null}, {"date": "1999-03-18", "close": 1.12176, "volume": null}, {"date": "1999-03-19", "close": 1.12176, "volume": null}, {"date": "1999-03-22", "close": 1.21524, "volume": 642.0}, {"date": "1999-03-23", "close": 1.21524, "volume": null}, {"date": "1999-03-24", "close": 1.21524, "volume": null}, {"date": "1999-03-25", "close": 1.21524, "volume": null}, {"date": "1999-03-26", "close": 1.21524, "volume": null}, {"date": "1999-03-29", "close": 1.21524, "volume": null}, {"date": "1999-03-30", "close": 1.21524, "volume": null}, {"date": "1999-03-31", "close": 1.21524, "volume": null}, {"date": "1999-04-01", "close": 1.21524, "volume": null}, {"date": "1999-04-02", "close": 1.21524, "volume": null}, {"date": "1999-04-05", "close": 1.21524, "volume": null}, {"date": "1999-04-06", "close": 1.21524, "volume": null}, {"date": "1999-04-07", "close": 1.1685, "volume": 642.0}, {"date": "1999-04-08", "close": 1.02828, "volume": 428.0}, {"date": "1999-04-09", "close": 1.02828, "volume": null}, {"date": "1999-04-12", "close": 1.02828, "volume": null}, {"date": "1999-04-13", "close": 1.02828, "volume": null}, {"date": "1999-04-14", "close": 1.02828, "volume": null}, {"date": "1999-04-15", "close": 1.02828, "volume": 599.0}, {"date": "1999-04-16", "close": 1.02828, "volume": null}, {"date": "1999-04-19", "close": 1.02828, "volume": null}, {"date": "1999-04-20", "close": 1.02828, "volume": null}, {"date": "1999-04-21", "close": 1.02828, "volume": null}, {"date": "1999-04-22", "close": 1.02828, "volume": null}, {"date": "1999-04-23", "close": 1.02828, "volume": null}, {"date": "1999-04-26", "close": 1.02828, "volume": null}, {"date": "1999-04-27", "close": 1.02828, "volume": null}, {"date": "1999-04-28", "close": 1.02828, "volume": null}, {"date": "1999-04-29", "close": 1.02828, "volume": null}, {"date": "1999-04-30", "close": 1.02828, "volume": null}, {"date": "1999-05-03", "close": 1.02828, "volume": null}, {"date": "1999-05-04", "close": 1.02828, "volume": null}, {"date": "1999-05-05", "close": 1.02828, "volume": null}, {"date": "1999-05-06", "close": 1.02828, "volume": null}, {"date": "1999-05-07", "close": 1.02828, "volume": null}, {"date": "1999-05-10", "close": 1.02828, "volume": null}, {"date": "1999-05-11", "close": 1.30872, "volume": 214.0}, {"date": "1999-05-12", "close": 1.30872, "volume": null}, {"date": "1999-05-13", "close": 1.30872, "volume": null}, {"date": "1999-05-14", "close": 1.30872, "volume": null}, {"date": "1999-05-17", "close": 1.30872, "volume": null}, {"date": "1999-05-18", "close": 1.30872, "volume": null}, {"date": "1999-05-19", "close": 1.30872, "volume": null}, {"date": "1999-05-20", "close": 1.30872, "volume": null}, {"date": "1999-05-21", "close": 1.30872, "volume": null}, {"date": "1999-05-24", "close": 1.30872, "volume": null}, {"date": "1999-05-25", "close": 1.30872, "volume": null}, {"date": "1999-05-26", "close": 1.30872, "volume": null}, {"date": "1999-05-27", "close": 1.30872, "volume": null}, {"date": "1999-05-28", "close": 1.30872, "volume": null}, {"date": "1999-05-31", "close": 1.30872, "volume": null}, {"date": "1999-06-01", "close": 1.30872, "volume": null}, {"date": "1999-06-02", "close": 1.30872, "volume": null}, {"date": "1999-06-03", "close": 1.30872, "volume": null}, {"date": "1999-06-04", "close": 1.30872, "volume": null}, {"date": "1999-06-07", "close": 1.30872, "volume": null}, {"date": "1999-06-08", "close": 1.30872, "volume": null}, {"date": "1999-06-09", "close": 1.30872, "volume": null}, {"date": "1999-06-10", "close": 1.30872, "volume": null}, {"date": "1999-06-11", "close": 1.30872, "volume": null}, {"date": "1999-06-14", "close": 1.30872, "volume": null}, {"date": "1999-06-15", "close": 1.30872, "volume": null}, {"date": "1999-06-16", "close": 1.30872, "volume": null}, {"date": "1999-06-17", "close": 1.30872, "volume": null}, {"date": "1999-06-18", "close": 1.30872, "volume": null}, {"date": "1999-06-21", "close": 1.30872, "volume": null}, {"date": "1999-06-22", "close": 1.30872, "volume": null}, {"date": "1999-06-23", "close": 1.30872, "volume": null}, {"date": "1999-06-24", "close": 1.30872, "volume": null}, {"date": "1999-06-25", "close": 1.30872, "volume": null}, {"date": "1999-06-28", "close": 1.30872, "volume": null}, {"date": "1999-06-29", "close": 1.30872, "volume": null}, {"date": "1999-06-30", "close": 1.30872, "volume": null}, {"date": "1999-07-01", "close": 1.30872, "volume": null}, {"date": "1999-07-02", "close": 1.30872, "volume": null}, {"date": "1999-07-05", "close": 1.30872, "volume": null}, {"date": "1999-07-06", "close": 1.30872, "volume": null}, {"date": "1999-07-07", "close": 1.30872, "volume": null}, {"date": "1999-07-08", "close": 1.30872, "volume": null}, {"date": "1999-07-09", "close": 0.84132, "volume": 428.0}, {"date": "1999-07-12", "close": 0.84132, "volume": null}, {"date": "1999-07-13", "close": 0.84132, "volume": null}, {"date": "1999-07-14", "close": 0.84132, "volume": null}, {"date": "1999-07-15", "close": 0.84132, "volume": null}, {"date": "1999-07-16", "close": 0.84132, "volume": null}, {"date": "1999-07-19", "close": 0.84132, "volume": null}, {"date": "1999-07-20", "close": 0.84132, "volume": null}, {"date": "1999-07-21", "close": 0.84132, "volume": null}, {"date": "1999-07-22", "close": 1.35546, "volume": 30402.0}, {"date": "1999-07-23", "close": 1.35546, "volume": null}, {"date": "1999-07-26", "close": 1.35546, "volume": null}, {"date": "1999-07-27", "close": 1.35546, "volume": null}, {"date": "1999-07-28", "close": 1.35546, "volume": null}, {"date": "1999-07-29", "close": 1.35546, "volume": null}, {"date": "1999-07-30", "close": 1.35546, "volume": null}, {"date": "1999-08-02", "close": 1.35546, "volume": null}, {"date": "1999-08-03", "close": 1.35546, "volume": null}, {"date": "1999-08-04", "close": 1.35546, "volume": null}, {"date": "1999-08-05", "close": 1.35546, "volume": null}, {"date": "1999-08-06", "close": 1.35546, "volume": null}, {"date": "1999-08-09", "close": 1.35546, "volume": null}, {"date": "1999-08-10", "close": 1.35546, "volume": null}, {"date": "1999-08-11", "close": 1.35546, "volume": null}, {"date": "1999-08-12", "close": 0.98154, "volume": 2139.0}, {"date": "1999-08-13", "close": 0.98154, "volume": null}, {"date": "1999-08-16", "close": 0.98154, "volume": 214.0}, {"date": "1999-08-17", "close": 0.98154, "volume": null}, {"date": "1999-08-18", "close": 0.98154, "volume": 214.0}, {"date": "1999-08-19", "close": 0.98154, "volume": null}, {"date": "1999-08-20", "close": 0.98154, "volume": 214.0}, {"date": "1999-08-23", "close": 0.98154, "volume": null}, {"date": "1999-08-24", "close": 1.1685, "volume": 214163.0}, {"date": "1999-08-25", "close": 1.1685, "volume": null}, {"date": "1999-08-26", "close": 1.1685, "volume": null}, {"date": "1999-08-27", "close": 1.1685, "volume": null}, {"date": "1999-08-30", "close": 1.1685, "volume": null}, {"date": "1999-08-31", "close": 1.1685, "volume": null}, {"date": "1999-09-01", "close": 1.1685, "volume": null}, {"date": "1999-09-02", "close": 1.1685, "volume": null}, {"date": "1999-09-03", "close": 1.1685, "volume": null}, {"date": "1999-09-06", "close": 1.1685, "volume": null}, {"date": "1999-09-07", "close": 1.1685, "volume": null}, {"date": "1999-09-08", "close": 1.1685, "volume": null}, {"date": "1999-09-09", "close": 1.1685, "volume": null}, {"date": "1999-09-10", "close": 1.07502, "volume": 428.0}, {"date": "1999-09-13", "close": 1.07502, "volume": null}, {"date": "1999-09-14", "close": 1.07502, "volume": null}, {"date": "1999-09-15", "close": 1.07502, "volume": null}, {"date": "1999-09-16", "close": 1.07502, "volume": null}, {"date": "1999-09-17", "close": 1.07502, "volume": null}, {"date": "1999-09-20", "close": 1.07502, "volume": 214.0}, {"date": "1999-09-21", "close": 1.07502, "volume": null}, {"date": "1999-09-22", "close": 1.07502, "volume": null}, {"date": "1999-09-23", "close": 1.07502, "volume": null}, {"date": "1999-09-24", "close": 1.07502, "volume": null}, {"date": "1999-09-27", "close": 1.07502, "volume": null}, {"date": "1999-09-28", "close": 1.07502, "volume": null}, {"date": "1999-09-29", "close": 1.07502, "volume": null}, {"date": "1999-09-30", "close": 1.1685, "volume": 1712.0}, {"date": "1999-10-01", "close": 1.1685, "volume": null}, {"date": "1999-10-04", "close": 1.1685, "volume": null}, {"date": "1999-10-05", "close": 1.1685, "volume": null}, {"date": "1999-10-06", "close": 1.1685, "volume": null}, {"date": "1999-10-07", "close": 1.1685, "volume": null}, {"date": "1999-10-08", "close": 1.1685, "volume": null}, {"date": "1999-10-11", "close": 1.1685, "volume": null}, {"date": "1999-10-12", "close": 1.1685, "volume": null}, {"date": "1999-10-13", "close": 1.1685, "volume": null}, {"date": "1999-10-14", "close": 1.1685, "volume": null}, {"date": "1999-10-15", "close": 1.21524, "volume": 4279.0}, {"date": "1999-10-18", "close": 1.1685, "volume": 1070.0}, {"date": "1999-10-19", "close": 1.1685, "volume": 1070.0}, {"date": "1999-10-20", "close": 1.1685, "volume": null}, {"date": "1999-10-21", "close": 1.21524, "volume": 3209.0}, {"date": "1999-10-22", "close": 1.1685, "volume": 21395.0}, {"date": "1999-10-25", "close": 1.1685, "volume": 10697.0}, {"date": "1999-10-26", "close": 1.21524, "volume": 139859.0}, {"date": "1999-10-27", "close": 1.30872, "volume": 10697.0}, {"date": "1999-10-28", "close": 1.30872, "volume": 21395.0}, {"date": "1999-10-29", "close": 1.30872, "volume": 4279.0}, {"date": "1999-11-01", "close": 1.30872, "volume": null}, {"date": "1999-11-02", "close": 1.35546, "volume": 16522.0}, {"date": "1999-11-03", "close": 1.35546, "volume": 1070.0}, {"date": "1999-11-04", "close": 1.35546, "volume": 29589.0}, {"date": "1999-11-05", "close": 1.49568, "volume": 6418.0}, {"date": "1999-11-08", "close": 1.35546, "volume": 214.0}, {"date": "1999-11-09", "close": 1.35546, "volume": 11436.0}, {"date": "1999-11-10", "close": 1.33209, "volume": 21079.0}, {"date": "1999-11-11", "close": 1.49568, "volume": 5349.0}, {"date": "1999-11-12", "close": 1.54242, "volume": 22037.0}, {"date": "1999-11-15", "close": 1.4022, "volume": 2139.0}, {"date": "1999-11-16", "close": 1.68264, "volume": 21887.0}, {"date": "1999-11-17", "close": 1.8696, "volume": 4065.0}, {"date": "1999-11-18", "close": 1.8696, "volume": 8558.0}, {"date": "1999-11-19", "close": 1.96308, "volume": 4279.0}, {"date": "1999-11-22", "close": 2.00982, "volume": 2139.0}, {"date": "1999-11-23", "close": 2.00982, "volume": 1926.0}, {"date": "1999-11-24", "close": 2.00982, "volume": 2139.0}, {"date": "1999-11-25", "close": 2.00982, "volume": null}, {"date": "1999-11-26", "close": 1.91634, "volume": 556.0}, {"date": "1999-11-29", "close": 1.949058, "volume": 513.0}, {"date": "1999-11-30", "close": 1.96308, "volume": 770.0}, {"date": "1999-12-01", "close": 1.96308, "volume": 300.0}, {"date": "1999-12-02", "close": 1.96308, "volume": null}, {"date": "1999-12-03", "close": 1.96308, "volume": null}, {"date": "1999-12-06", "close": 1.96308, "volume": 1904.0}, {"date": "1999-12-07", "close": 1.8696, "volume": 1861.0}, {"date": "1999-12-08", "close": 1.8696, "volume": 214.0}, {"date": "1999-12-09", "close": 1.8696, "volume": null}, {"date": "1999-12-10", "close": 1.8696, "volume": null}, {"date": "1999-12-13", "close": 1.96308, "volume": 1528.0}, {"date": "1999-12-14", "close": 1.96308, "volume": null}, {"date": "1999-12-15", "close": 1.8696, "volume": 9136.0}, {"date": "1999-12-16", "close": 1.8696, "volume": 706.0}, {"date": "1999-12-17", "close": 1.72938, "volume": 428.0}, {"date": "1999-12-20", "close": 1.72938, "volume": 2075.0}, {"date": "1999-12-21", "close": 1.72938, "volume": 706.0}, {"date": "1999-12-22", "close": 1.72938, "volume": 1498.0}, {"date": "1999-12-23", "close": 1.72938, "volume": 5991.0}, {"date": "1999-12-24", "close": 1.72938, "volume": 12837.0}, {"date": "1999-12-27", "close": 1.72938, "volume": null}, {"date": "1999-12-28", "close": 1.72938, "volume": null}, {"date": "1999-12-29", "close": 1.72938, "volume": null}, {"date": "1999-12-30", "close": 1.8696, "volume": 35730.0}, {"date": "1999-12-31", "close": 1.8696, "volume": null}, {"date": "2000-01-03", "close": 1.8696, "volume": null}, {"date": "2000-01-04", "close": 1.8696, "volume": null}, {"date": "2000-01-05", "close": 1.91634, "volume": 10769.0}, {"date": "2000-01-06", "close": 2.15004, "volume": 3487.0}, {"date": "2000-01-07", "close": 2.24352, "volume": 40715.0}, {"date": "2000-01-10", "close": 2.337, "volume": 50164.0}, {"date": "2000-01-11", "close": 2.1033, "volume": 16695.0}, {"date": "2000-01-12", "close": 2.12667, "volume": 2995.0}, {"date": "2000-01-13", "close": 2.1033, "volume": 2995.0}, {"date": "2000-01-14", "close": 2.1033, "volume": 4065.0}, {"date": "2000-01-17", "close": 2.1033, "volume": 214.0}, {"date": "2000-01-18", "close": 2.1033, "volume": 8344.0}, {"date": "2000-01-19", "close": 2.1033, "volume": 4065.0}, {"date": "2000-01-20", "close": 2.15004, "volume": 7702.0}, {"date": "2000-01-21", "close": 2.15004, "volume": 11553.0}, {"date": "2000-01-24", "close": 2.26689, "volume": 18186.0}, {"date": "2000-01-25", "close": 2.19678, "volume": 8490.0}, {"date": "2000-01-26", "close": 2.19678, "volume": null}, {"date": "2000-01-27", "close": 2.29026, "volume": 10341.0}, {"date": "2000-01-28", "close": 2.29026, "volume": 6461.0}, {"date": "2000-01-31", "close": 2.19678, "volume": 24611.0}, {"date": "2000-02-01", "close": 2.117322, "volume": 19879.0}, {"date": "2000-02-02", "close": 2.19678, "volume": 36371.0}, {"date": "2000-02-03", "close": 2.29026, "volume": 11553.0}, {"date": "2000-02-07", "close": 2.19678, "volume": 5563.0}, {"date": "2000-02-08", "close": 2.19678, "volume": 13094.0}, {"date": "2000-02-09", "close": 2.15004, "volume": 8815.0}, {"date": "2000-02-10", "close": 2.05656, "volume": 9200.0}, {"date": "2000-02-11", "close": 2.19678, "volume": 9799.0}, {"date": "2000-02-14", "close": 2.22015, "volume": 24072.0}, {"date": "2000-02-16", "close": 2.337, "volume": 13028.0}, {"date": "2000-02-17", "close": 2.337, "volume": 2930.0}, {"date": "2000-02-21", "close": 2.19678, "volume": 7702.0}, {"date": "2000-02-23", "close": 2.29026, "volume": 4600.0}, {"date": "2000-02-24", "close": 2.337, "volume": 8986.0}, {"date": "2000-02-25", "close": 2.1033, "volume": 8386.0}, {"date": "2000-02-28", "close": 2.19678, "volume": 9575.0}, {"date": "2000-02-29", "close": 2.15004, "volume": 332.0}, {"date": "2000-03-01", "close": 2.19678, "volume": 4707.0}, {"date": "2000-03-02", "close": 2.15004, "volume": 1792.0}, {"date": "2000-03-03", "close": 2.12667, "volume": 4174.0}, {"date": "2000-03-06", "close": 2.15004, "volume": 442.0}, {"date": "2000-03-07", "close": 2.19678, "volume": 1981.0}, {"date": "2000-03-08", "close": 2.17341, "volume": 6418.0}, {"date": "2000-03-09", "close": 2.12667, "volume": 7767.0}, {"date": "2000-03-10", "close": 2.15004, "volume": 8493.0}, {"date": "2000-03-13", "close": 2.15004, "volume": 856.0}, {"date": "2000-03-14", "close": 2.15004, "volume": 5991.0}, {"date": "2000-03-15", "close": 2.1033, "volume": 40372.0}, {"date": "2000-03-17", "close": 2.19678, "volume": 13907.0}, {"date": "2000-03-20", "close": 2.22015, "volume": 2781.0}, {"date": "2000-03-21", "close": 2.19678, "volume": 13110.0}, {"date": "2000-03-22", "close": 2.19678, "volume": 706.0}, {"date": "2000-03-24", "close": 2.15004, "volume": 4065.0}, {"date": "2000-03-27", "close": 2.15004, "volume": 61886.0}, {"date": "2000-03-28", "close": 2.19678, "volume": 10966.0}, {"date": "2000-03-29", "close": 2.24352, "volume": 4086.0}, {"date": "2000-03-30", "close": 2.15004, "volume": 2139.0}, {"date": "2000-03-31", "close": 2.15004, "volume": 1070.0}, {"date": "2000-04-03", "close": 2.12667, "volume": 214.0}, {"date": "2000-04-04", "close": 2.00982, "volume": 2139.0}, {"date": "2000-04-05", "close": 2.00982, "volume": 3166.0}, {"date": "2000-04-06", "close": 2.15004, "volume": 14677.0}, {"date": "2000-04-07", "close": 2.24352, "volume": 32585.0}, {"date": "2000-04-12", "close": 2.1033, "volume": 7018.0}, {"date": "2000-04-14", "close": 1.96308, "volume": 4279.0}, {"date": "2000-04-17", "close": 1.44894, "volume": 17116.0}, {"date": "2000-04-18", "close": 1.491006, "volume": 899.0}, {"date": "2000-04-26", "close": 1.75275, "volume": 3400.0}, {"date": "2000-04-28", "close": 1.75275, "volume": null}, {"date": "2000-05-01", "close": 1.8696, "volume": 1261.0}, {"date": "2000-05-03", "close": 1.6359, "volume": 21395.0}, {"date": "2000-05-04", "close": 1.58916, "volume": 20325.0}, {"date": "2000-05-05", "close": 1.72938, "volume": 16046.0}, {"date": "2000-05-08", "close": 1.72938, "volume": 7488.0}, {"date": "2000-05-09", "close": 1.72938, "volume": 35302.0}, {"date": "2000-05-10", "close": 1.68264, "volume": 5349.0}, {"date": "2000-05-11", "close": 1.68264, "volume": 1070.0}, {"date": "2000-05-12", "close": 1.58916, "volume": 2118.0}, {"date": "2000-05-16", "close": 1.4022, "volume": 8151.0}, {"date": "2000-05-17", "close": 1.58916, "volume": 8130.0}, {"date": "2000-05-18", "close": 1.68264, "volume": 3637.0}, {"date": "2000-05-22", "close": 1.68264, "volume": 7488.0}, {"date": "2000-05-23", "close": 1.68264, "volume": 3209.0}, {"date": "2000-05-24", "close": 1.72938, "volume": 2139.0}, {"date": "2000-05-26", "close": 1.68264, "volume": 10270.0}, {"date": "2000-06-01", "close": 1.58916, "volume": 2139.0}, {"date": "2000-06-06", "close": 1.58916, "volume": 3209.0}, {"date": "2000-06-07", "close": 1.8696, "volume": 7811.0}, {"date": "2000-06-08", "close": 1.8696, "volume": 1070.0}, {"date": "2000-06-09", "close": 1.8696, "volume": 428.0}, {"date": "2000-06-21", "close": 1.8696, "volume": 10697.0}, {"date": "2000-06-26", "close": 1.6359, "volume": 2139.0}, {"date": "2000-06-27", "close": 1.58916, "volume": 2567.0}, {"date": "2000-06-28", "close": 1.72938, "volume": 1070.0}, {"date": "2000-06-29", "close": 1.6359, "volume": 2139.0}, {"date": "2000-07-10", "close": 1.4022, "volume": 4279.0}, {"date": "2000-07-11", "close": 1.6359, "volume": 1070.0}, {"date": "2000-07-12", "close": 1.6359, "volume": 9200.0}, {"date": "2000-07-13", "close": 1.6359, "volume": 3464.0}, {"date": "2000-07-14", "close": 1.6359, "volume": 1070.0}, {"date": "2000-07-17", "close": 1.68264, "volume": 5711.0}, {"date": "2000-07-18", "close": 1.6359, "volume": 23.0}, {"date": "2000-07-19", "close": 1.54242, "volume": 1070.0}, {"date": "2000-07-20", "close": 1.617204, "volume": 642.0}, {"date": "2000-07-24", "close": 1.61253, "volume": 1070.0}, {"date": "2000-07-26", "close": 1.58916, "volume": 24125.0}, {"date": "2000-07-27", "close": 1.6359, "volume": 8019.0}, {"date": "2000-07-31", "close": 1.58916, "volume": 4279.0}, {"date": "2000-08-01", "close": 1.54242, "volume": 7488.0}, {"date": "2000-08-07", "close": 1.6359, "volume": 13329.0}, {"date": "2000-08-09", "close": 1.49568, "volume": 6418.0}, {"date": "2000-08-11", "close": 1.54242, "volume": 12195.0}, {"date": "2000-08-15", "close": 1.54242, "volume": 4850.0}, {"date": "2000-08-17", "close": 1.58916, "volume": 10086.0}, {"date": "2000-08-18", "close": 1.6359, "volume": 12837.0}, {"date": "2000-08-23", "close": 1.58916, "volume": 4279.0}, {"date": "2000-08-29", "close": 1.49568, "volume": 10697.0}, {"date": "2000-09-01", "close": 1.54242, "volume": 4279.0}, {"date": "2000-09-04", "close": 1.54242, "volume": 6418.0}, {"date": "2000-09-05", "close": 1.54242, "volume": 9699.0}, {"date": "2000-09-06", "close": 1.54242, "volume": 3596.0}, {"date": "2000-09-12", "close": 1.54242, "volume": 4962.0}, {"date": "2000-09-13", "close": 1.54242, "volume": 3163.0}, {"date": "2000-09-14", "close": 1.54242, "volume": 4279.0}, {"date": "2000-09-20", "close": 1.54242, "volume": 1819.0}, {"date": "2000-09-25", "close": 1.54242, "volume": 6583.0}, {"date": "2000-10-03", "close": 1.58916, "volume": 8558.0}, {"date": "2000-10-05", "close": 1.58916, "volume": 4279.0}, {"date": "2000-10-09", "close": 1.6359, "volume": 899.0}, {"date": "2000-10-11", "close": 1.6359, "volume": 1241.0}, {"date": "2000-10-12", "close": 1.58916, "volume": 6418.0}, {"date": "2000-10-13", "close": 1.54242, "volume": 7264.0}, {"date": "2000-10-17", "close": 1.44894, "volume": 2139.0}, {"date": "2000-10-23", "close": 1.4022, "volume": 10697.0}, {"date": "2000-10-27", "close": 1.4022, "volume": 12677.0}, {"date": "2000-10-31", "close": 1.44894, "volume": 963.0}, {"date": "2000-11-01", "close": 1.4022, "volume": 2139.0}, {"date": "2000-11-07", "close": 1.4022, "volume": 10857.0}, {"date": "2000-11-08", "close": 1.4022, "volume": 1905.0}, {"date": "2000-11-09", "close": 1.44894, "volume": 2139.0}, {"date": "2000-11-10", "close": 1.44894, "volume": 8558.0}, {"date": "2000-11-13", "close": 1.49568, "volume": 4279.0}, {"date": "2000-11-15", "close": 1.44894, "volume": 20753.0}, {"date": "2000-11-22", "close": 1.4022, "volume": 6923.0}, {"date": "2000-11-23", "close": 1.4022, "volume": 535.0}, {"date": "2000-11-29", "close": 1.35546, "volume": 33000.0}, {"date": "2000-11-30", "close": 1.30872, "volume": 43860.0}, {"date": "2000-12-18", "close": 1.1685, "volume": 1070.0}, {"date": "2000-12-20", "close": 1.02828, "volume": 10697.0}, {"date": "2000-12-22", "close": 0.9348, "volume": 4279.0}, {"date": "2000-12-27", "close": 0.74784, "volume": 4279.0}, {"date": "2000-12-28", "close": 0.77121, "volume": 13747.0}, {"date": "2001-01-04", "close": 0.79458, "volume": 342.0}, {"date": "2001-01-10", "close": 1.1685, "volume": 12623.0}, {"date": "2001-01-19", "close": 1.1685, "volume": 1177.0}, {"date": "2001-02-13", "close": 0.9348, "volume": 11553.0}, {"date": "2001-02-14", "close": 0.81795, "volume": 1498.0}, {"date": "2001-02-16", "close": 0.84132, "volume": 2567.0}, {"date": "2001-02-22", "close": 0.84132, "volume": 45999.0}, {"date": "2001-02-27", "close": 0.81795, "volume": 2139.0}, {"date": "2001-02-28", "close": 0.81795, "volume": 642.0}, {"date": "2001-03-01", "close": 0.81795, "volume": 1498.0}, {"date": "2001-03-06", "close": 0.81795, "volume": 2139.0}, {"date": "2001-03-07", "close": 0.81795, "volume": 2674.0}, {"date": "2001-03-12", "close": 0.81795, "volume": 107.0}, {"date": "2001-03-13", "close": 0.79458, "volume": 3851.0}, {"date": "2001-03-20", "close": 0.84132, "volume": 1070.0}, {"date": "2001-03-21", "close": 0.79458, "volume": 2674.0}, {"date": "2001-03-22", "close": 0.79458, "volume": 6418.0}, {"date": "2001-03-23", "close": 0.79458, "volume": 1712.0}, {"date": "2001-03-27", "close": 0.7011, "volume": 5670.0}, {"date": "2001-03-28", "close": 0.7011, "volume": 749.0}, {"date": "2001-04-04", "close": 0.65436, "volume": 5349.0}, {"date": "2001-04-11", "close": 0.65436, "volume": 1391.0}, {"date": "2001-04-18", "close": 0.65436, "volume": 3209.0}, {"date": "2001-05-08", "close": 0.65436, "volume": 2139.0}, {"date": "2001-05-09", "close": 0.65436, "volume": 2139.0}, {"date": "2001-05-15", "close": 0.65436, "volume": 3209.0}, {"date": "2001-05-18", "close": 0.65436, "volume": null}, {"date": "2001-05-21", "close": 0.65436, "volume": null}, {"date": "2001-05-23", "close": 0.65436, "volume": 1498.0}, {"date": "2001-05-28", "close": 0.65436, "volume": 642.0}, {"date": "2001-06-05", "close": 0.7011, "volume": 4279.0}, {"date": "2001-06-13", "close": 0.60762, "volume": 471.0}, {"date": "2001-06-14", "close": 0.63099, "volume": 2139.0}, {"date": "2001-06-15", "close": 0.60762, "volume": 1426.0}, {"date": "2001-06-19", "close": 0.7011, "volume": 342.0}, {"date": "2001-06-20", "close": 0.60762, "volume": 8644.0}, {"date": "2001-06-21", "close": 0.53751, "volume": 9628.0}, {"date": "2001-06-22", "close": 0.53751, "volume": 19070.0}, {"date": "2001-06-25", "close": 0.53751, "volume": 185.0}, {"date": "2001-06-27", "close": 0.7011, "volume": 13907.0}, {"date": "2001-06-28", "close": 0.4674, "volume": 4279.0}, {"date": "2001-06-29", "close": 0.58425, "volume": 2139.0}, {"date": "2001-07-02", "close": 0.58425, "volume": 2139.0}, {"date": "2001-07-09", "close": 0.7011, "volume": 12837.0}, {"date": "2001-08-07", "close": 0.56088, "volume": 5028.0}, {"date": "2001-08-09", "close": 0.58425, "volume": 4279.0}, {"date": "2001-08-13", "close": 0.56088, "volume": 10697.0}, {"date": "2001-08-14", "close": 0.53751, "volume": 15297.0}, {"date": "2001-08-22", "close": 0.5, "volume": 5200.0}, {"date": "2001-08-27", "close": 0.5, "volume": 2500.0}, {"date": "2001-08-29", "close": 0.5, "volume": 39300.0}, {"date": "2001-09-03", "close": 0.5, "volume": 13000.0}, {"date": "2001-09-04", "close": 0.5, "volume": 30000.0}, {"date": "2001-09-06", "close": 0.5, "volume": 7000.0}, {"date": "2001-09-10", "close": 0.5, "volume": 9000.0}, {"date": "2001-09-11", "close": 0.5, "volume": 15480.0}, {"date": "2001-10-12", "close": 0.5, "volume": 6000.0}, {"date": "2001-10-22", "close": 0.6, "volume": 4000.0}, {"date": "2001-10-24", "close": 0.55, "volume": 6700.0}, {"date": "2001-11-08", "close": 0.625, "volume": 400.0}, {"date": "2001-11-12", "close": 0.55, "volume": 1560.0}, {"date": "2001-11-19", "close": 0.55, "volume": 6000.0}, {"date": "2001-11-22", "close": 0.55, "volume": 3840.0}, {"date": "2001-11-23", "close": 0.6, "volume": 2000.0}, {"date": "2001-11-30", "close": 0.5, "volume": 6000.0}, {"date": "2001-12-07", "close": 0.55, "volume": 10000.0}, {"date": "2001-12-13", "close": 0.5, "volume": 800.0}, {"date": "2001-12-17", "close": 0.5, "volume": 5200.0}, {"date": "2001-12-19", "close": 0.5, "volume": 1000.0}, {"date": "2001-12-31", "close": 0.5, "volume": 2000.0}, {"date": "2002-01-10", "close": 0.385, "volume": 2457.0}, {"date": "2002-01-21", "close": 0.4, "volume": 6000.0}, {"date": "2002-01-29", "close": 0.4, "volume": 4000.0}, {"date": "2002-02-08", "close": 0.375, "volume": 3333.0}, {"date": "2002-02-21", "close": 0.25, "volume": 44000.0}, {"date": "2002-02-22", "close": 0.26, "volume": 6000.0}, {"date": "2002-02-25", "close": 0.275, "volume": 26000.0}, {"date": "2002-02-26", "close": 0.29, "volume": 6000.0}, {"date": "2002-02-27", "close": 0.31, "volume": 24000.0}, {"date": "2002-02-28", "close": 0.32, "volume": 5600.0}, {"date": "2002-03-01", "close": 0.3, "volume": 47000.0}, {"date": "2002-03-04", "close": 0.285, "volume": 20000.0}, {"date": "2002-03-05", "close": 0.3, "volume": 9400.0}, {"date": "2002-03-11", "close": 0.28, "volume": 22500.0}, {"date": "2002-03-14", "close": 0.26, "volume": 20000.0}, {"date": "2002-03-15", "close": 0.255, "volume": 10600.0}, {"date": "2002-03-18", "close": 0.255, "volume": 22000.0}, {"date": "2002-03-19", "close": 0.275, "volume": 46567.0}, {"date": "2002-03-21", "close": 0.29, "volume": 64960.0}, {"date": "2002-03-22", "close": 0.325, "volume": 217000.0}, {"date": "2002-03-25", "close": 0.35, "volume": 128800.0}, {"date": "2002-03-26", "close": 0.36, "volume": 260551.0}, {"date": "2002-03-27", "close": 0.365, "volume": 154940.0}, {"date": "2002-03-28", "close": 0.39, "volume": 113180.0}, {"date": "2002-04-02", "close": 0.43, "volume": 191121.0}, {"date": "2002-04-03", "close": 0.43, "volume": 129900.0}, {"date": "2002-04-04", "close": 0.45, "volume": 184000.0}, {"date": "2002-04-05", "close": 0.39, "volume": 198594.0}, {"date": "2002-04-08", "close": 0.37, "volume": 71600.0}, {"date": "2002-04-09", "close": 0.35, "volume": 101000.0}, {"date": "2002-04-10", "close": 0.35, "volume": 33000.0}, {"date": "2002-04-11", "close": 0.355, "volume": 25000.0}, {"date": "2002-04-12", "close": 0.36, "volume": 17000.0}, {"date": "2002-04-15", "close": 0.35, "volume": 10514.0}, {"date": "2002-04-16", "close": 0.35, "volume": 5800.0}, {"date": "2002-04-17", "close": 0.275, "volume": 81580.0}, {"date": "2002-04-18", "close": 0.31, "volume": 73486.0}, {"date": "2002-04-19", "close": 0.32, "volume": 52000.0}, {"date": "2002-04-22", "close": 0.29, "volume": 16000.0}, {"date": "2002-04-23", "close": 0.31, "volume": 18000.0}, {"date": "2002-04-24", "close": 0.31, "volume": 14000.0}, {"date": "2002-04-26", "close": 0.32, "volume": 24000.0}, {"date": "2002-04-29", "close": 0.32, "volume": 39000.0}, {"date": "2002-05-01", "close": 0.33, "volume": 77086.0}, {"date": "2002-05-02", "close": 0.335, "volume": 104800.0}, {"date": "2002-05-03", "close": 0.345, "volume": 62000.0}, {"date": "2002-05-06", "close": 0.345, "volume": 32000.0}, {"date": "2002-05-07", "close": 0.325, "volume": 19000.0}, {"date": "2002-05-08", "close": 0.34, "volume": 22000.0}, {"date": "2002-05-09", "close": 0.32, "volume": 59514.0}, {"date": "2002-05-10", "close": 0.29, "volume": 32000.0}, {"date": "2002-05-13", "close": 0.275, "volume": 3400.0}, {"date": "2002-05-14", "close": 0.29, "volume": 6000.0}, {"date": "2002-05-15", "close": 0.29, "volume": 2000.0}, {"date": "2002-05-16", "close": 0.275, "volume": 88000.0}, {"date": "2002-05-17", "close": 0.275, "volume": 82000.0}, {"date": "2002-05-20", "close": 0.27, "volume": 24000.0}, {"date": "2002-05-22", "close": 0.25, "volume": 4000.0}, {"date": "2002-05-28", "close": 0.25, "volume": 2000.0}, {"date": "2002-05-30", "close": 0.26, "volume": 14000.0}, {"date": "2002-06-06", "close": 0.25, "volume": 15000.0}, {"date": "2002-06-18", "close": 0.245, "volume": 20000.0}, {"date": "2002-06-24", "close": 0.25, "volume": 21200.0}, {"date": "2002-06-25", "close": 0.225, "volume": 73484.0}, {"date": "2002-06-27", "close": 0.24, "volume": 15000.0}, {"date": "2002-06-28", "close": 0.25, "volume": 6000.0}, {"date": "2002-07-08", "close": 0.225, "volume": 6600.0}, {"date": "2002-07-09", "close": 0.225, "volume": 11400.0}, {"date": "2002-07-10", "close": 0.225, "volume": 600.0}, {"date": "2002-07-12", "close": 0.15, "volume": 927.0}, {"date": "2002-07-15", "close": 0.15, "volume": 31073.0}, {"date": "2002-07-16", "close": 0.16, "volume": 1600.0}, {"date": "2002-07-18", "close": 0.15, "volume": 5048.0}, {"date": "2002-07-19", "close": 0.15, "volume": 5400.0}, {"date": "2002-07-29", "close": 0.105, "volume": 41600.0}, {"date": "2002-08-02", "close": 0.2, "volume": 7660.0}, {"date": "2002-08-22", "close": 0.195, "volume": 30000.0}, {"date": "2002-08-23", "close": 0.2, "volume": 23952.0}, {"date": "2002-08-27", "close": 0.2, "volume": 3000.0}, {"date": "2002-09-03", "close": 0.175, "volume": 20000.0}, {"date": "2002-09-05", "close": 0.165, "volume": 26486.0}, {"date": "2002-09-10", "close": 0.125, "volume": 32000.0}, {"date": "2002-09-12", "close": 0.125, "volume": 1000.0}, {"date": "2002-10-03", "close": 0.125, "volume": 10000.0}, {"date": "2002-10-10", "close": 0.125, "volume": 120.0}, {"date": "2002-10-15", "close": 0.09, "volume": 200000.0}, {"date": "2002-10-16", "close": 0.1, "volume": 7200.0}, {"date": "2002-10-28", "close": 0.105, "volume": 9940.0}, {"date": "2002-10-31", "close": 0.1, "volume": 610.0}, {"date": "2002-11-01", "close": 0.1, "volume": 12250.0}, {"date": "2002-12-05", "close": 0.085, "volume": 4200.0}, {"date": "2002-12-09", "close": 0.1, "volume": 200.0}, {"date": "2002-12-11", "close": 0.1, "volume": 8800.0}, {"date": "2002-12-23", "close": 0.1, "volume": 40000.0}, {"date": "2003-01-17", "close": 0.1, "volume": 9700.0}, {"date": "2003-01-23", "close": 0.1, "volume": 10000.0}, {"date": "2003-01-28", "close": 0.065, "volume": 8100.0}, {"date": "2003-02-07", "close": 0.07, "volume": 6000.0}, {"date": "2003-02-24", "close": 0.065, "volume": 1900.0}, {"date": "2003-02-27", "close": 0.055, "volume": 1400.0}, {"date": "2003-03-04", "close": 0.06, "volume": 7000.0}, {"date": "2003-03-06", "close": 0.06, "volume": 6800.0}, {"date": "2003-03-11", "close": 0.06, "volume": 80000.0}, {"date": "2003-03-26", "close": 0.06, "volume": 2000.0}, {"date": "2003-04-08", "close": 0.06, "volume": 3600.0}, {"date": "2003-04-09", "close": 0.065, "volume": 10200.0}, {"date": "2003-04-10", "close": 0.065, "volume": 92300.0}, {"date": "2003-04-11", "close": 0.08, "volume": 142500.0}, {"date": "2003-05-06", "close": 0.08, "volume": 11000.0}, {"date": "2003-05-07", "close": 0.08, "volume": 20000.0}, {"date": "2003-05-08", "close": 0.06, "volume": 43000.0}, {"date": "2003-06-05", "close": 0.05, "volume": 6000.0}, {"date": "2003-06-19", "close": 0.06, "volume": 2000.0}, {"date": "2003-06-25", "close": 0.07, "volume": 3400.0}, {"date": "2003-06-27", "close": 0.065, "volume": 12600.0}, {"date": "2003-06-30", "close": 0.055, "volume": 49667.0}, {"date": "2003-07-09", "close": 0.065, "volume": 16000.0}, {"date": "2003-07-16", "close": 0.065, "volume": 22000.0}, {"date": "2003-07-25", "close": 0.095, "volume": 19000.0}, {"date": "2003-07-28", "close": 0.095, "volume": 10000.0}, {"date": "2003-07-29", "close": 0.095, "volume": 30264.0}, {"date": "2003-07-30", "close": 0.1, "volume": 97188.0}, {"date": "2003-07-31", "close": 0.14, "volume": 15000.0}, {"date": "2003-08-04", "close": 0.175, "volume": 90520.0}, {"date": "2003-08-05", "close": 0.175, "volume": 28300.0}, {"date": "2003-08-06", "close": 0.11, "volume": 5000.0}, {"date": "2003-08-07", "close": 0.16, "volume": 6667.0}, {"date": "2003-08-11", "close": 0.16, "volume": 33860.0}, {"date": "2003-08-13", "close": 0.16, "volume": 30173.0}, {"date": "2003-08-14", "close": 0.16, "volume": 33200.0}, {"date": "2003-08-20", "close": 0.135, "volume": 8000.0}, {"date": "2003-08-25", "close": 0.115, "volume": 10000.0}, {"date": "2003-08-26", "close": 0.105, "volume": 72800.0}, {"date": "2003-08-28", "close": 0.1, "volume": 13200.0}, {"date": "2003-09-02", "close": 0.105, "volume": 8000.0}, {"date": "2003-09-03", "close": 0.12, "volume": 42000.0}, {"date": "2003-09-04", "close": 0.13, "volume": 10600.0}, {"date": "2003-09-05", "close": 0.13, "volume": 78200.0}, {"date": "2003-09-08", "close": 0.14, "volume": 112800.0}, {"date": "2003-09-09", "close": 0.14, "volume": 20000.0}, {"date": "2003-09-10", "close": 0.155, "volume": 15260.0}, {"date": "2003-09-11", "close": 0.2, "volume": 77147.0}, {"date": "2003-09-12", "close": 0.2, "volume": 35000.0}, {"date": "2003-09-15", "close": 0.21, "volume": 118914.0}, {"date": "2003-09-16", "close": 0.21, "volume": 125293.0}, {"date": "2003-09-17", "close": 0.275, "volume": 410000.0}, {"date": "2003-09-19", "close": 0.27, "volume": 431075.0}, {"date": "2003-09-22", "close": 0.25, "volume": 47000.0}, {"date": "2003-09-23", "close": 0.235, "volume": 62687.0}, {"date": "2003-09-24", "close": 0.25, "volume": 70000.0}, {"date": "2003-09-25", "close": 0.25, "volume": 76000.0}, {"date": "2003-09-30", "close": 0.225, "volume": 4000.0}, {"date": "2003-10-01", "close": 0.2, "volume": 28000.0}, {"date": "2003-10-02", "close": 0.25, "volume": 132300.0}, {"date": "2003-10-03", "close": 0.225, "volume": 4673.0}, {"date": "2003-10-07", "close": 0.245, "volume": 48000.0}, {"date": "2003-10-08", "close": 0.315, "volume": 343327.0}, {"date": "2003-10-09", "close": 0.3, "volume": 77200.0}, {"date": "2003-10-10", "close": 0.325, "volume": 370900.0}, {"date": "2003-10-13", "close": 0.325, "volume": 129585.0}, {"date": "2003-10-14", "close": 0.365, "volume": 134050.0}, {"date": "2003-10-15", "close": 0.42, "volume": 304059.0}, {"date": "2003-10-16", "close": 0.41, "volume": 196852.0}, {"date": "2003-10-17", "close": 0.38, "volume": 89257.0}, {"date": "2003-10-20", "close": 0.35, "volume": 22920.0}, {"date": "2003-10-21", "close": 0.33, "volume": 74248.0}, {"date": "2003-10-22", "close": 0.3, "volume": 63660.0}, {"date": "2003-10-23", "close": 0.27, "volume": 50500.0}, {"date": "2003-10-24", "close": 0.275, "volume": 145533.0}, {"date": "2003-10-27", "close": 0.29, "volume": 149200.0}, {"date": "2003-10-28", "close": 0.3, "volume": 29500.0}, {"date": "2003-10-29", "close": 0.29, "volume": 57500.0}, {"date": "2003-10-30", "close": 0.25, "volume": 71108.0}, {"date": "2003-10-31", "close": 0.215, "volume": 63000.0}, {"date": "2003-11-03", "close": 0.27, "volume": 6800.0}, {"date": "2003-11-04", "close": 0.26, "volume": 41861.0}, {"date": "2003-11-06", "close": 0.245, "volume": 41448.0}, {"date": "2003-11-07", "close": 0.19, "volume": 218486.0}, {"date": "2003-11-10", "close": 0.225, "volume": 18314.0}, {"date": "2003-11-11", "close": 0.215, "volume": 26000.0}, {"date": "2003-11-12", "close": 0.22, "volume": 9860.0}, {"date": "2003-11-13", "close": 0.215, "volume": 9440.0}, {"date": "2003-11-14", "close": 0.225, "volume": 2224.0}, {"date": "2003-11-17", "close": 0.215, "volume": 5711.0}, {"date": "2003-11-18", "close": 0.18, "volume": 30921.0}, {"date": "2003-11-19", "close": 0.2, "volume": 63600.0}, {"date": "2003-11-25", "close": 0.2, "volume": 3000.0}, {"date": "2003-11-26", "close": 0.2, "volume": 10000.0}, {"date": "2003-12-01", "close": 0.195, "volume": 8000.0}, {"date": "2003-12-03", "close": 0.19, "volume": 10117.0}, {"date": "2003-12-04", "close": 0.2, "volume": 8883.0}, {"date": "2003-12-05", "close": 0.215, "volume": 50000.0}, {"date": "2003-12-10", "close": 0.19, "volume": 10000.0}, {"date": "2003-12-16", "close": 0.2, "volume": 23740.0}, {"date": "2003-12-18", "close": 0.2, "volume": 180900.0}, {"date": "2003-12-19", "close": 0.21, "volume": 105080.0}, {"date": "2003-12-22", "close": 0.2, "volume": 40000.0}, {"date": "2003-12-29", "close": 0.2, "volume": 28551.0}, {"date": "2004-01-05", "close": 0.17, "volume": 20000.0}, {"date": "2004-01-08", "close": 0.17, "volume": 9847.0}, {"date": "2004-01-12", "close": 0.175, "volume": 51400.0}, {"date": "2004-01-14", "close": 0.2, "volume": 75449.0}, {"date": "2004-01-15", "close": 0.2, "volume": 1538.0}, {"date": "2004-01-16", "close": 0.2, "volume": 22000.0}, {"date": "2004-01-19", "close": 0.225, "volume": 57000.0}, {"date": "2004-01-20", "close": 0.225, "volume": 5371.0}, {"date": "2004-01-27", "close": 0.23, "volume": 9000.0}, {"date": "2004-01-28", "close": 0.23, "volume": 2200.0}, {"date": "2004-01-30", "close": 0.23, "volume": 4200.0}, {"date": "2004-02-05", "close": 0.205, "volume": 5371.0}, {"date": "2004-02-06", "close": 0.18, "volume": 63000.0}, {"date": "2004-02-10", "close": 0.19, "volume": 10000.0}, {"date": "2004-02-11", "close": 0.2, "volume": 20000.0}, {"date": "2004-02-12", "close": 0.19, "volume": 6800.0}, {"date": "2004-02-18", "close": 0.19, "volume": 3200.0}, {"date": "2004-02-19", "close": 0.19, "volume": 6800.0}, {"date": "2004-02-23", "close": 0.23, "volume": 134243.0}, {"date": "2004-02-26", "close": 0.225, "volume": 20000.0}, {"date": "2004-02-27", "close": 0.215, "volume": 41600.0}, {"date": "2004-03-03", "close": 0.2, "volume": 1600.0}, {"date": "2004-03-04", "close": 0.2, "volume": 2900.0}, {"date": "2004-03-05", "close": 0.2, "volume": 24000.0}, {"date": "2004-03-08", "close": 0.2, "volume": 4200.0}, {"date": "2004-03-10", "close": 0.2, "volume": 20000.0}, {"date": "2004-03-18", "close": 0.2, "volume": 35500.0}, {"date": "2004-03-19", "close": 0.19, "volume": 17200.0}, {"date": "2004-03-22", "close": 0.2, "volume": 20000.0}, {"date": "2004-03-24", "close": 0.215, "volume": 13200.0}, {"date": "2004-03-30", "close": 0.215, "volume": 5000.0}, {"date": "2004-04-02", "close": 0.195, "volume": 3080.0}, {"date": "2004-04-05", "close": 0.195, "volume": 4000.0}, {"date": "2004-04-06", "close": 0.2, "volume": 45000.0}, {"date": "2004-04-07", "close": 0.205, "volume": 20000.0}, {"date": "2004-04-22", "close": 0.215, "volume": 20000.0}, {"date": "2004-04-27", "close": 0.2, "volume": 24780.0}, {"date": "2004-04-28", "close": 0.195, "volume": 48839.0}, {"date": "2004-04-29", "close": 0.195, "volume": 2000.0}, {"date": "2004-05-06", "close": 0.2, "volume": 3600.0}, {"date": "2004-05-07", "close": 0.2, "volume": 11670.0}, {"date": "2004-05-10", "close": 0.2, "volume": 3100.0}, {"date": "2004-05-11", "close": 0.2, "volume": 8120.0}, {"date": "2004-05-12", "close": 0.225, "volume": 3260.0}, {"date": "2004-05-13", "close": 0.175, "volume": 7000.0}, {"date": "2004-05-14", "close": 0.175, "volume": 4750.0}, {"date": "2004-05-19", "close": 0.22, "volume": 16000.0}, {"date": "2004-05-21", "close": 0.18, "volume": 3200.0}, {"date": "2004-05-25", "close": 0.195, "volume": 40000.0}, {"date": "2004-05-27", "close": 0.2, "volume": 100000.0}, {"date": "2004-06-04", "close": 0.195, "volume": 24000.0}, {"date": "2004-06-09", "close": 0.2, "volume": 432320.0}, {"date": "2004-06-11", "close": 0.175, "volume": 61249.0}, {"date": "2004-06-15", "close": 0.15, "volume": 38751.0}, {"date": "2004-06-16", "close": 0.2, "volume": 31187.0}, {"date": "2004-06-17", "close": 0.2, "volume": 10000.0}, {"date": "2004-06-18", "close": 0.175, "volume": 3200.0}, {"date": "2004-06-25", "close": 0.175, "volume": 2400.0}, {"date": "2004-06-28", "close": 0.175, "volume": 50200.0}, {"date": "2004-06-29", "close": 0.155, "volume": 49800.0}, {"date": "2004-07-01", "close": 0.195, "volume": 60000.0}, {"date": "2004-07-02", "close": 0.2, "volume": 125200.0}, {"date": "2004-07-05", "close": 0.2, "volume": 221590.0}, {"date": "2004-07-06", "close": 0.2, "volume": 148000.0}, {"date": "2004-07-07", "close": 0.23, "volume": 40000.0}, {"date": "2004-07-12", "close": 0.205, "volume": 20000.0}, {"date": "2004-07-19", "close": 0.215, "volume": 16911.0}, {"date": "2004-07-21", "close": 0.24, "volume": 42224.0}, {"date": "2004-07-22", "close": 0.24, "volume": 6700.0}, {"date": "2004-07-23", "close": 0.255, "volume": 149400.0}, {"date": "2004-07-26", "close": 0.3, "volume": 371600.0}, {"date": "2004-07-27", "close": 0.275, "volume": 68300.0}, {"date": "2004-07-29", "close": 0.25, "volume": 101958.0}, {"date": "2004-07-30", "close": 0.26, "volume": 16000.0}, {"date": "2004-08-03", "close": 0.245, "volume": 27042.0}, {"date": "2004-08-04", "close": 0.245, "volume": 9958.0}, {"date": "2004-08-05", "close": 0.25, "volume": 6900.0}, {"date": "2004-08-06", "close": 0.23, "volume": 20000.0}, {"date": "2004-08-10", "close": 0.23, "volume": 4800.0}, {"date": "2004-08-11", "close": 0.25, "volume": 19100.0}, {"date": "2004-08-12", "close": 0.24, "volume": 12600.0}, {"date": "2004-08-13", "close": 0.25, "volume": 15100.0}, {"date": "2004-08-16", "close": 0.25, "volume": 900.0}, {"date": "2004-08-18", "close": 0.25, "volume": 21100.0}, {"date": "2004-08-19", "close": 0.22, "volume": 20900.0}, {"date": "2004-08-20", "close": 0.255, "volume": 52000.0}, {"date": "2004-08-23", "close": 0.25, "volume": 130500.0}, {"date": "2004-08-27", "close": 0.26, "volume": 8300.0}, {"date": "2004-09-03", "close": 0.235, "volume": 2000.0}, {"date": "2004-09-07", "close": 0.26, "volume": 20000.0}, {"date": "2004-09-08", "close": 0.26, "volume": 3700.0}, {"date": "2004-09-09", "close": 0.275, "volume": 39800.0}, {"date": "2004-09-14", "close": 0.3, "volume": 39739.0}, {"date": "2004-09-15", "close": 0.3, "volume": 8100.0}, {"date": "2004-09-17", "close": 0.31, "volume": 15650.0}, {"date": "2004-09-20", "close": 0.3, "volume": 109361.0}, {"date": "2004-09-21", "close": 0.325, "volume": 71989.0}, {"date": "2004-09-22", "close": 0.3, "volume": 10000.0}, {"date": "2004-09-27", "close": 0.325, "volume": 49160.0}, {"date": "2004-09-28", "close": 0.31, "volume": 253295.0}, {"date": "2004-09-29", "close": 0.325, "volume": 20000.0}, {"date": "2004-10-04", "close": 0.35, "volume": 2000.0}, {"date": "2004-10-05", "close": 0.31, "volume": 11000.0}, {"date": "2004-10-06", "close": 0.355, "volume": 21760.0}, {"date": "2004-10-07", "close": 0.395, "volume": 335772.0}, {"date": "2004-10-08", "close": 0.41, "volume": 106588.0}, {"date": "2004-10-11", "close": 0.445, "volume": 298132.0}, {"date": "2004-10-12", "close": 0.405, "volume": 25088.0}, {"date": "2004-10-13", "close": 0.4, "volume": 113778.0}, {"date": "2004-10-14", "close": 0.425, "volume": 8800.0}, {"date": "2004-10-15", "close": 0.405, "volume": 15000.0}, {"date": "2004-10-18", "close": 0.4, "volume": 8000.0}, {"date": "2004-10-19", "close": 0.4, "volume": 82440.0}, {"date": "2004-10-20", "close": 0.4, "volume": 120000.0}, {"date": "2004-10-21", "close": 0.4, "volume": 22000.0}, {"date": "2004-10-22", "close": 0.4, "volume": 3428.0}, {"date": "2004-10-26", "close": 0.4, "volume": 24000.0}, {"date": "2004-10-28", "close": 0.39, "volume": 30000.0}, {"date": "2004-10-29", "close": 0.41, "volume": 80272.0}, {"date": "2004-11-01", "close": 0.43, "volume": 62960.0}, {"date": "2004-11-02", "close": 0.42, "volume": 28067.0}, {"date": "2004-11-03", "close": 0.375, "volume": 136597.0}, {"date": "2004-11-04", "close": 0.35, "volume": 2000.0}, {"date": "2004-11-08", "close": 0.355, "volume": 20000.0}, {"date": "2004-11-09", "close": 0.37, "volume": 1800.0}, {"date": "2004-11-10", "close": 0.37, "volume": 10000.0}, {"date": "2004-11-12", "close": 0.38, "volume": 21000.0}, {"date": "2004-11-15", "close": 0.385, "volume": 50000.0}, {"date": "2004-11-16", "close": 0.385, "volume": 118196.0}, {"date": "2004-11-17", "close": 0.385, "volume": 71804.0}, {"date": "2004-11-18", "close": 0.4, "volume": 100000.0}, {"date": "2004-11-19", "close": 0.42, "volume": 220000.0}, {"date": "2004-11-22", "close": 0.42, "volume": 5400.0}, {"date": "2004-11-23", "close": 0.395, "volume": 44000.0}, {"date": "2004-11-24", "close": 0.395, "volume": 64600.0}, {"date": "2004-11-25", "close": 0.43, "volume": 183743.0}, {"date": "2004-11-26", "close": 0.45, "volume": 44257.0}, {"date": "2004-11-29", "close": 0.45, "volume": 184261.0}, {"date": "2004-11-30", "close": 0.45, "volume": 225840.0}, {"date": "2004-12-01", "close": 0.45, "volume": 13307.0}, {"date": "2004-12-02", "close": 0.44, "volume": 22094.0}, {"date": "2004-12-03", "close": 0.45, "volume": 78839.0}, {"date": "2004-12-06", "close": 0.45, "volume": 8000.0}, {"date": "2004-12-07", "close": 0.45, "volume": 28520.0}, {"date": "2004-12-08", "close": 0.45, "volume": 30000.0}, {"date": "2004-12-09", "close": 0.445, "volume": 41800.0}, {"date": "2004-12-10", "close": 0.445, "volume": 50000.0}, {"date": "2004-12-13", "close": 0.445, "volume": 70849.0}, {"date": "2004-12-14", "close": 0.405, "volume": 1431.0}, {"date": "2004-12-15", "close": 0.43, "volume": 10000.0}, {"date": "2004-12-16", "close": 0.43, "volume": 44000.0}, {"date": "2004-12-17", "close": 0.45, "volume": 40000.0}, {"date": "2004-12-23", "close": 0.41, "volume": 224000.0}, {"date": "2004-12-29", "close": 0.4, "volume": 3333.0}, {"date": "2005-01-05", "close": 0.405, "volume": 20000.0}, {"date": "2005-01-06", "close": 0.4, "volume": 11000.0}, {"date": "2005-01-07", "close": 0.4, "volume": 21845.0}, {"date": "2005-01-10", "close": 0.4, "volume": 20000.0}, {"date": "2005-01-11", "close": 0.42, "volume": 2821.0}, {"date": "2005-01-13", "close": 0.4, "volume": 40000.0}, {"date": "2005-01-17", "close": 0.405, "volume": 4000.0}, {"date": "2005-01-19", "close": 0.41, "volume": 6179.0}, {"date": "2005-01-20", "close": 0.425, "volume": 7000.0}, {"date": "2005-01-21", "close": 0.445, "volume": 32000.0}, {"date": "2005-01-24", "close": 0.425, "volume": 16475.0}, {"date": "2005-01-25", "close": 0.435, "volume": 31968.0}, {"date": "2005-01-28", "close": 0.415, "volume": 140000.0}, {"date": "2005-01-31", "close": 0.415, "volume": 20000.0}, {"date": "2005-02-01", "close": 0.415, "volume": 20000.0}, {"date": "2005-02-03", "close": 0.4, "volume": 21713.0}, {"date": "2005-02-04", "close": 0.39, "volume": 10000.0}, {"date": "2005-02-07", "close": 0.39, "volume": 25295.0}, {"date": "2005-02-10", "close": 0.39, "volume": 4705.0}, {"date": "2005-02-11", "close": 0.375, "volume": 1330.0}, {"date": "2005-02-14", "close": 0.36, "volume": 20000.0}, {"date": "2005-02-16", "close": 0.35, "volume": 30500.0}, {"date": "2005-02-17", "close": 0.3, "volume": 2000.0}, {"date": "2005-02-18", "close": 0.35, "volume": 57495.0}, {"date": "2005-02-21", "close": 0.35, "volume": 7985.0}, {"date": "2005-02-22", "close": 0.325, "volume": 10000.0}, {"date": "2005-02-28", "close": 0.275, "volume": 10000.0}, {"date": "2005-03-02", "close": 0.3, "volume": 628.0}, {"date": "2005-03-07", "close": 0.325, "volume": 6667.0}, {"date": "2005-03-10", "close": 0.3, "volume": 10800.0}, {"date": "2005-03-11", "close": 0.33, "volume": 2000.0}, {"date": "2005-03-16", "close": 0.355, "volume": 2000.0}, {"date": "2005-03-17", "close": 0.37, "volume": 37200.0}, {"date": "2005-03-23", "close": 0.37, "volume": 13400.0}, {"date": "2005-03-24", "close": 0.375, "volume": 26831.0}, {"date": "2005-03-30", "close": 0.345, "volume": 51609.0}, {"date": "2005-04-01", "close": 0.355, "volume": 2800.0}, {"date": "2005-04-04", "close": 0.355, "volume": 36000.0}, {"date": "2005-04-05", "close": 0.345, "volume": 15000.0}, {"date": "2005-04-08", "close": 0.385, "volume": 351530.0}, {"date": "2005-04-11", "close": 0.385, "volume": 43740.0}, {"date": "2005-04-15", "close": 0.34, "volume": 28000.0}, {"date": "2005-04-19", "close": 0.33, "volume": 26460.0}, {"date": "2005-04-20", "close": 0.325, "volume": 97540.0}, {"date": "2005-04-29", "close": 0.275, "volume": 4000.0}, {"date": "2005-05-09", "close": 0.255, "volume": 44480.0}, {"date": "2005-05-16", "close": 0.26, "volume": 16460.0}, {"date": "2005-05-19", "close": 0.325, "volume": 30000.0}, {"date": "2005-05-20", "close": 0.31, "volume": 50000.0}, {"date": "2005-05-23", "close": 0.305, "volume": 3200.0}, {"date": "2005-05-30", "close": 0.3, "volume": 8000.0}, {"date": "2005-05-31", "close": 0.3, "volume": 40000.0}, {"date": "2005-06-01", "close": 0.3, "volume": 40000.0}, {"date": "2005-06-07", "close": 0.3, "volume": 8520.0}, {"date": "2005-06-10", "close": 0.275, "volume": 40000.0}, {"date": "2005-06-14", "close": 0.265, "volume": 20000.0}, {"date": "2005-06-23", "close": 0.26, "volume": 5400.0}, {"date": "2005-06-24", "close": 0.25, "volume": 2000.0}, {"date": "2005-06-27", "close": 0.225, "volume": 16860.0}, {"date": "2005-06-28", "close": 0.2, "volume": 24000.0}, {"date": "2005-06-29", "close": 0.245, "volume": 183918.0}, {"date": "2005-06-30", "close": 0.235, "volume": 125918.0}, {"date": "2005-07-04", "close": 0.275, "volume": 50000.0}, {"date": "2005-07-06", "close": 0.3, "volume": 57000.0}, {"date": "2005-07-07", "close": 0.3, "volume": 65000.0}, {"date": "2005-07-08", "close": 0.3, "volume": 108400.0}, {"date": "2005-07-11", "close": 0.3, "volume": 43000.0}, {"date": "2005-07-12", "close": 0.325, "volume": 80409.0}, {"date": "2005-07-18", "close": 0.3, "volume": 10000.0}, {"date": "2005-07-22", "close": 0.25, "volume": 20000.0}, {"date": "2005-07-26", "close": 0.25, "volume": 31280.0}, {"date": "2005-07-28", "close": 0.25, "volume": 16000.0}, {"date": "2005-07-29", "close": 0.25, "volume": 14311.0}, {"date": "2005-08-04", "close": 0.25, "volume": 39689.0}, {"date": "2005-08-09", "close": 0.25, "volume": 622800.0}, {"date": "2005-08-11", "close": 0.25, "volume": 40000.0}, {"date": "2005-08-15", "close": 0.25, "volume": 38998.0}, {"date": "2005-08-16", "close": 0.25, "volume": 400.0}, {"date": "2005-08-17", "close": 0.3, "volume": 10000.0}, {"date": "2005-08-19", "close": 0.34, "volume": 63000.0}, {"date": "2005-08-22", "close": 0.345, "volume": 16000.0}, {"date": "2005-08-31", "close": 0.25, "volume": 32000.0}, {"date": "2005-09-07", "close": 0.265, "volume": 20000.0}, {"date": "2005-09-13", "close": 0.25, "volume": 24000.0}, {"date": "2005-09-23", "close": 0.23, "volume": 20000.0}, {"date": "2005-09-26", "close": 0.25, "volume": 4000.0}, {"date": "2005-09-28", "close": 0.255, "volume": 34333.0}, {"date": "2005-09-30", "close": 0.25, "volume": 70000.0}, {"date": "2005-10-05", "close": 0.25, "volume": 20000.0}, {"date": "2005-10-06", "close": 0.255, "volume": 22000.0}, {"date": "2005-10-10", "close": 0.25, "volume": 49796.0}, {"date": "2005-10-11", "close": 0.24, "volume": 10304.0}, {"date": "2005-10-12", "close": 0.255, "volume": 9000.0}, {"date": "2005-10-14", "close": 0.26, "volume": 39000.0}, {"date": "2005-10-18", "close": 0.25, "volume": 55000.0}, {"date": "2005-10-19", "close": 0.28, "volume": 47000.0}, {"date": "2005-10-20", "close": 0.285, "volume": 20000.0}, {"date": "2005-10-21", "close": 0.275, "volume": 53000.0}, {"date": "2005-10-27", "close": 0.25, "volume": 24000.0}, {"date": "2005-10-28", "close": 0.275, "volume": 3000.0}, {"date": "2005-10-31", "close": 0.25, "volume": 33000.0}, {"date": "2005-11-01", "close": 0.25, "volume": 4096.0}, {"date": "2005-11-03", "close": 0.27, "volume": 63154.0}, {"date": "2005-11-04", "close": 0.25, "volume": 41432.0}, {"date": "2005-11-07", "close": 0.25, "volume": 40000.0}, {"date": "2005-11-08", "close": 0.25, "volume": 2000.0}, {"date": "2005-11-11", "close": 0.265, "volume": 119192.0}, {"date": "2005-11-14", "close": 0.275, "volume": 37407.0}, {"date": "2005-11-15", "close": 0.285, "volume": 22032.0}, {"date": "2005-11-18", "close": 0.275, "volume": 20000.0}, {"date": "2005-11-21", "close": 0.28, "volume": 176000.0}, {"date": "2005-11-22", "close": 0.28, "volume": 10000.0}, {"date": "2005-11-24", "close": 0.265, "volume": 40667.0}, {"date": "2005-11-25", "close": 0.275, "volume": 60733.0}, {"date": "2005-11-28", "close": 0.275, "volume": 10000.0}, {"date": "2005-11-29", "close": 0.28, "volume": 10000.0}, {"date": "2005-11-30", "close": 0.275, "volume": 33000.0}, {"date": "2005-12-01", "close": 0.28, "volume": 18600.0}, {"date": "2005-12-06", "close": 0.27, "volume": 60000.0}, {"date": "2005-12-07", "close": 0.27, "volume": 64000.0}, {"date": "2005-12-08", "close": 0.265, "volume": 74000.0}, {"date": "2005-12-09", "close": 0.27, "volume": 84000.0}, {"date": "2005-12-12", "close": 0.265, "volume": 20000.0}, {"date": "2005-12-13", "close": 0.27, "volume": 10000.0}, {"date": "2005-12-14", "close": 0.265, "volume": 23000.0}, {"date": "2005-12-15", "close": 0.265, "volume": 44104.0}, {"date": "2005-12-16", "close": 0.265, "volume": 2000.0}, {"date": "2005-12-19", "close": 0.265, "volume": 3896.0}, {"date": "2005-12-20", "close": 0.255, "volume": 4104.0}, {"date": "2005-12-21", "close": 0.27, "volume": 33896.0}, {"date": "2005-12-23", "close": 0.27, "volume": 98315.0}, {"date": "2005-12-28", "close": 0.25, "volume": 15000.0}, {"date": "2005-12-30", "close": 0.25, "volume": 1000.0}, {"date": "2006-01-03", "close": 0.25, "volume": 28000.0}, {"date": "2006-01-05", "close": 0.25, "volume": 11200.0}, {"date": "2006-01-09", "close": 0.275, "volume": 59200.0}, {"date": "2006-01-12", "close": 0.275, "volume": 2600.0}, {"date": "2006-01-16", "close": 0.275, "volume": 18200.0}, {"date": "2006-01-18", "close": 0.275, "volume": 400820.0}, {"date": "2006-01-24", "close": 0.275, "volume": 34000.0}, {"date": "2006-01-25", "close": 0.25, "volume": 19596.0}, {"date": "2006-01-30", "close": 0.25, "volume": 60404.0}, {"date": "2006-02-03", "close": 0.25, "volume": 40000.0}, {"date": "2006-02-06", "close": 0.24, "volume": 7834.0}, {"date": "2006-02-07", "close": 0.255, "volume": 20166.0}, {"date": "2006-02-15", "close": 0.3, "volume": 537990.0}, {"date": "2006-02-16", "close": 0.26, "volume": 17400.0}, {"date": "2006-02-17", "close": 0.25, "volume": 10000.0}, {"date": "2006-02-20", "close": 0.25, "volume": 11178.0}, {"date": "2006-02-21", "close": 0.25, "volume": 28822.0}, {"date": "2006-02-24", "close": 0.25, "volume": 2010.0}, {"date": "2006-02-27", "close": 0.255, "volume": 16000.0}, {"date": "2006-02-28", "close": 0.255, "volume": 36795.0}, {"date": "2006-03-01", "close": 0.25, "volume": 38997.0}, {"date": "2006-03-02", "close": 0.255, "volume": 68000.0}, {"date": "2006-03-06", "close": 0.26, "volume": 31000.0}, {"date": "2006-03-07", "close": 0.245, "volume": 40000.0}, {"date": "2006-03-08", "close": 0.24, "volume": 51600.0}, {"date": "2006-03-09", "close": 0.275, "volume": 8200.0}, {"date": "2006-03-10", "close": 0.24, "volume": 100000.0}, {"date": "2006-03-16", "close": 0.23, "volume": 1000.0}, {"date": "2006-03-22", "close": 0.205, "volume": 61000.0}, {"date": "2006-03-28", "close": 0.245, "volume": 41200.0}, {"date": "2006-03-29", "close": 0.2, "volume": 876510.0}, {"date": "2006-03-30", "close": 0.185, "volume": 40000.0}, {"date": "2006-03-31", "close": 0.175, "volume": 20000.0}, {"date": "2006-04-04", "close": 0.175, "volume": 57775.0}, {"date": "2006-04-05", "close": 0.2, "volume": 20000.0}, {"date": "2006-04-10", "close": 0.2, "volume": 30000.0}, {"date": "2006-04-11", "close": 0.195, "volume": 39846.0}, {"date": "2006-04-12", "close": 0.26, "volume": 86182.0}, {"date": "2006-04-13", "close": 0.25, "volume": 39846.0}, {"date": "2006-04-18", "close": 0.265, "volume": 30625.0}, {"date": "2006-04-20", "close": 0.25, "volume": 23375.0}, {"date": "2006-04-28", "close": 0.255, "volume": 2000.0}, {"date": "2006-05-01", "close": 0.255, "volume": 40000.0}, {"date": "2006-05-02", "close": 0.26, "volume": 33000.0}, {"date": "2006-05-08", "close": 0.29, "volume": 51000.0}, {"date": "2006-05-09", "close": 0.29, "volume": 39883.0}, {"date": "2006-05-10", "close": 0.3, "volume": 120000.0}, {"date": "2006-05-15", "close": 0.295, "volume": 6400.0}, {"date": "2006-05-17", "close": 0.29, "volume": 40117.0}, {"date": "2006-05-19", "close": 0.29, "volume": 120000.0}, {"date": "2006-05-22", "close": 0.275, "volume": 79483.0}, {"date": "2006-05-23", "close": 0.285, "volume": 120000.0}, {"date": "2006-05-24", "close": 0.295, "volume": 220000.0}, {"date": "2006-05-25", "close": 0.305, "volume": 104000.0}, {"date": "2006-05-29", "close": 0.295, "volume": 158230.0}, {"date": "2006-05-30", "close": 0.295, "volume": 23000.0}, {"date": "2006-05-31", "close": 0.29, "volume": 34800.0}, {"date": "2006-06-01", "close": 0.3, "volume": 356740.0}, {"date": "2006-06-02", "close": 0.29, "volume": 68400.0}, {"date": "2006-06-05", "close": 0.3, "volume": 107000.0}, {"date": "2006-06-06", "close": 0.3, "volume": 20000.0}, {"date": "2006-06-07", "close": 0.295, "volume": 270000.0}, {"date": "2006-06-08", "close": 0.295, "volume": 48800.0}, {"date": "2006-06-09", "close": 0.265, "volume": 18000.0}, {"date": "2006-06-13", "close": 0.25, "volume": 27197.0}, {"date": "2006-06-14", "close": 0.25, "volume": 17543.0}, {"date": "2006-06-27", "close": 0.295, "volume": 76000.0}, {"date": "2006-06-30", "close": 0.25, "volume": 3257.0}, {"date": "2006-07-10", "close": 0.255, "volume": 199343.0}, {"date": "2006-07-12", "close": 0.3, "volume": 190000.0}, {"date": "2006-07-13", "close": 0.3, "volume": 190879.0}, {"date": "2006-07-14", "close": 0.315, "volume": 10000.0}, {"date": "2006-07-17", "close": 0.3, "volume": 9000.0}, {"date": "2006-07-18", "close": 0.28, "volume": 1000.0}, {"date": "2006-07-19", "close": 0.315, "volume": 10000.0}, {"date": "2006-07-20", "close": 0.3, "volume": 30000.0}, {"date": "2006-07-21", "close": 0.3, "volume": 10879.0}, {"date": "2006-07-25", "close": 0.3, "volume": 9121.0}, {"date": "2006-08-01", "close": 0.275, "volume": 15000.0}, {"date": "2006-08-11", "close": 0.275, "volume": 30000.0}, {"date": "2006-08-14", "close": 0.235, "volume": 4000.0}, {"date": "2006-08-15", "close": 0.235, "volume": 20879.0}, {"date": "2006-08-29", "close": 0.24, "volume": 10000.0}, {"date": "2006-08-31", "close": 0.25, "volume": 15000.0}, {"date": "2006-09-04", "close": 0.255, "volume": 5000.0}, {"date": "2006-09-05", "close": 0.3, "volume": 110000.0}, {"date": "2006-09-07", "close": 0.3, "volume": 78952.0}, {"date": "2006-09-18", "close": 0.3, "volume": 15000.0}, {"date": "2006-09-26", "close": 0.27, "volume": 11100.0}, {"date": "2006-09-27", "close": 0.25, "volume": 8900.0}, {"date": "2006-09-28", "close": 0.3, "volume": 20000.0}, {"date": "2006-10-04", "close": 0.285, "volume": 70000.0}, {"date": "2006-10-12", "close": 0.25, "volume": 9433.0}, {"date": "2006-10-13", "close": 0.25, "volume": 50000.0}, {"date": "2006-10-16", "close": 0.25, "volume": 50000.0}, {"date": "2006-10-17", "close": 0.25, "volume": 30000.0}, {"date": "2006-10-18", "close": 0.25, "volume": 40000.0}, {"date": "2006-10-19", "close": 0.25, "volume": 40000.0}, {"date": "2006-10-20", "close": 0.275, "volume": 33793.0}, {"date": "2006-10-23", "close": 0.275, "volume": 9207.0}, {"date": "2006-10-24", "close": 0.245, "volume": 83000.0}, {"date": "2006-10-26", "close": 0.245, "volume": 24000.0}, {"date": "2006-10-27", "close": 0.245, "volume": 15000.0}, {"date": "2006-10-31", "close": 0.25, "volume": 48000.0}, {"date": "2006-11-06", "close": 0.24, "volume": 22000.0}, {"date": "2006-11-07", "close": 0.23, "volume": 20000.0}, {"date": "2006-11-14", "close": 0.23, "volume": 8900.0}, {"date": "2006-11-17", "close": 0.25, "volume": 38100.0}, {"date": "2006-11-22", "close": 0.24, "volume": 40000.0}, {"date": "2006-11-23", "close": 0.23, "volume": 20000.0}, {"date": "2006-11-24", "close": 0.215, "volume": 1333.0}, {"date": "2006-11-27", "close": 0.225, "volume": 60000.0}, {"date": "2006-12-04", "close": 0.225, "volume": 28667.0}, {"date": "2006-12-05", "close": 0.225, "volume": 263000.0}, {"date": "2006-12-06", "close": 0.23, "volume": 40000.0}, {"date": "2006-12-08", "close": 0.25, "volume": 11100.0}, {"date": "2006-12-11", "close": 0.2, "volume": 2000.0}, {"date": "2006-12-12", "close": 0.225, "volume": 44000.0}, {"date": "2006-12-22", "close": 0.2, "volume": 13000.0}, {"date": "2006-12-27", "close": 0.2, "volume": 17000.0}, {"date": "2006-12-28", "close": 0.2, "volume": 20000.0}, {"date": "2007-01-11", "close": 0.2, "volume": 10857.0}, {"date": "2007-01-16", "close": 0.2, "volume": 9000.0}, {"date": "2007-01-18", "close": 0.21, "volume": 100000.0}, {"date": "2007-01-19", "close": 0.225, "volume": 237182.0}, {"date": "2007-01-22", "close": 0.25, "volume": 303800.0}, {"date": "2007-01-23", "close": 0.235, "volume": 80000.0}, {"date": "2007-01-24", "close": 0.235, "volume": 162961.0}, {"date": "2007-01-25", "close": 0.23, "volume": 40000.0}, {"date": "2007-01-29", "close": 0.235, "volume": 21600.0}, {"date": "2007-01-31", "close": 0.225, "volume": 10000.0}, {"date": "2007-02-05", "close": 0.2, "volume": 166000.0}, {"date": "2007-02-08", "close": 0.175, "volume": 10000.0}, {"date": "2007-02-09", "close": 0.18, "volume": 28400.0}, {"date": "2007-02-13", "close": 0.2, "volume": 11250.0}, {"date": "2007-02-16", "close": 0.19, "volume": 60000.0}, {"date": "2007-02-20", "close": 0.2, "volume": 10000.0}, {"date": "2007-02-21", "close": 0.2, "volume": 12000.0}, {"date": "2007-02-22", "close": 0.2, "volume": 310846.0}, {"date": "2007-02-26", "close": 0.19, "volume": 20000.0}, {"date": "2007-02-27", "close": 0.19, "volume": 8000.0}, {"date": "2007-02-28", "close": 0.2, "volume": 246993.0}, {"date": "2007-03-01", "close": 0.2, "volume": 80000.0}, {"date": "2007-03-02", "close": 0.21, "volume": 134000.0}, {"date": "2007-03-05", "close": 0.22, "volume": 28880.0}, {"date": "2007-03-06", "close": 0.2, "volume": 196920.0}, {"date": "2007-03-07", "close": 0.205, "volume": 162280.0}, {"date": "2007-03-08", "close": 0.22, "volume": 60000.0}, {"date": "2007-03-13", "close": 0.205, "volume": 84000.0}, {"date": "2007-03-15", "close": 0.205, "volume": 36364.0}, {"date": "2007-03-16", "close": 0.205, "volume": 30793.0}, {"date": "2007-03-21", "close": 0.2, "volume": 84764.0}, {"date": "2007-03-26", "close": 0.195, "volume": 9564.0}, {"date": "2007-03-28", "close": 0.185, "volume": 65000.0}, {"date": "2007-03-29", "close": 0.18, "volume": 181818.0}, {"date": "2007-04-03", "close": 0.185, "volume": 40000.0}, {"date": "2007-04-10", "close": 0.22, "volume": 120027.0}, {"date": "2007-04-11", "close": 0.2, "volume": 50000.0}, {"date": "2007-04-13", "close": 0.215, "volume": 7357.0}, {"date": "2007-04-16", "close": 0.2, "volume": 1200.0}, {"date": "2007-04-18", "close": 0.2, "volume": 61525.0}, {"date": "2007-05-02", "close": 0.175, "volume": 23543.0}, {"date": "2007-05-04", "close": 0.165, "volume": 3349.0}, {"date": "2007-05-07", "close": 0.2, "volume": 10000.0}, {"date": "2007-05-09", "close": 0.165, "volume": 126000.0}, {"date": "2007-05-10", "close": 0.15, "volume": 198651.0}, {"date": "2007-05-11", "close": 0.14, "volume": 14349.0}, {"date": "2007-05-14", "close": 0.14, "volume": 14000.0}, {"date": "2007-05-15", "close": 0.145, "volume": 16000.0}, {"date": "2007-05-16", "close": 0.14, "volume": 100000.0}, {"date": "2007-05-25", "close": 0.14, "volume": 7000.0}, {"date": "2007-05-28", "close": 0.12, "volume": 10000.0}, {"date": "2007-05-29", "close": 0.125, "volume": 103500.0}, {"date": "2007-05-30", "close": 0.15, "volume": 1151.0}, {"date": "2007-06-01", "close": 0.15, "volume": 17289.0}, {"date": "2007-06-05", "close": 0.15, "volume": 12000.0}, {"date": "2007-06-06", "close": 0.155, "volume": 8200.0}, {"date": "2007-06-12", "close": 0.145, "volume": 20000.0}, {"date": "2007-06-13", "close": 0.15, "volume": 100000.0}, {"date": "2007-06-14", "close": 0.15, "volume": 180000.0}, {"date": "2007-06-15", "close": 0.155, "volume": 132000.0}, {"date": "2007-06-18", "close": 0.15, "volume": 60000.0}, {"date": "2007-06-19", "close": 0.14, "volume": 8000.0}, {"date": "2007-06-20", "close": 0.15, "volume": 72540.0}, {"date": "2007-06-21", "close": 0.165, "volume": 426540.0}, {"date": "2007-06-22", "close": 0.15, "volume": 173460.0}, {"date": "2007-06-25", "close": 0.125, "volume": 20000.0}, {"date": "2007-06-26", "close": 0.175, "volume": 191862.0}, {"date": "2007-06-27", "close": 0.14, "volume": 120914.0}, {"date": "2007-06-28", "close": 0.135, "volume": 40000.0}, {"date": "2007-06-29", "close": 0.165, "volume": 40000.0}, {"date": "2007-07-04", "close": 0.165, "volume": 10000.0}, {"date": "2007-07-05", "close": 0.175, "volume": 54383.0}, {"date": "2007-07-10", "close": 0.15, "volume": 60000.0}, {"date": "2007-07-11", "close": 0.175, "volume": 56000.0}, {"date": "2007-07-12", "close": 0.155, "volume": 4383.0}, {"date": "2007-07-13", "close": 0.155, "volume": 9617.0}, {"date": "2007-07-19", "close": 0.15, "volume": 80000.0}, {"date": "2007-07-20", "close": 0.15, "volume": 7000.0}, {"date": "2007-07-23", "close": 0.155, "volume": 3000.0}, {"date": "2007-07-24", "close": 0.165, "volume": 87006.0}, {"date": "2007-07-25", "close": 0.165, "volume": 40000.0}, {"date": "2007-07-26", "close": 0.15, "volume": 67996.0}, {"date": "2007-07-27", "close": 0.15, "volume": 73784.0}, {"date": "2007-07-31", "close": 0.155, "volume": 22400.0}, {"date": "2007-08-07", "close": 0.15, "volume": 14932.0}, {"date": "2007-08-08", "close": 0.155, "volume": 30000.0}, {"date": "2007-08-10", "close": 0.14, "volume": 37068.0}, {"date": "2007-08-13", "close": 0.125, "volume": 82932.0}, {"date": "2007-08-16", "close": 0.1, "volume": 52000.0}, {"date": "2007-08-20", "close": 0.1, "volume": 30000.0}, {"date": "2007-08-27", "close": 0.115, "volume": 30000.0}, {"date": "2007-08-30", "close": 0.155, "volume": 147479.0}, {"date": "2007-08-31", "close": 0.2, "volume": 632751.0}, {"date": "2007-09-04", "close": 0.175, "volume": 274800.0}, {"date": "2007-09-05", "close": 0.175, "volume": 20000.0}, {"date": "2007-09-06", "close": 0.16, "volume": 26000.0}, {"date": "2007-09-07", "close": 0.175, "volume": 40000.0}, {"date": "2007-09-11", "close": 0.17, "volume": 7000.0}, {"date": "2007-09-14", "close": 0.16, "volume": 4895.0}, {"date": "2007-09-19", "close": 0.15, "volume": 15125.0}, {"date": "2007-09-26", "close": 0.15, "volume": 48000.0}, {"date": "2007-09-27", "close": 0.18, "volume": 350400.0}, {"date": "2007-09-28", "close": 0.245, "volume": 1613726.0}, {"date": "2007-10-01", "close": 0.225, "volume": 454600.0}, {"date": "2007-10-02", "close": 0.21, "volume": 150520.0}, {"date": "2007-10-03", "close": 0.21, "volume": 40000.0}, {"date": "2007-10-04", "close": 0.2, "volume": 54990.0}, {"date": "2007-10-05", "close": 0.21, "volume": 78000.0}, {"date": "2007-10-09", "close": 0.225, "volume": 90045.0}, {"date": "2007-10-10", "close": 0.2, "volume": 130000.0}, {"date": "2007-10-11", "close": 0.205, "volume": 40000.0}, {"date": "2007-10-12", "close": 0.195, "volume": 34000.0}, {"date": "2007-10-15", "close": 0.205, "volume": 13000.0}, {"date": "2007-10-16", "close": 0.2, "volume": 5000.0}, {"date": "2007-10-18", "close": 0.2, "volume": 59835.0}, {"date": "2007-10-19", "close": 0.2, "volume": 10000.0}, {"date": "2007-10-22", "close": 0.2, "volume": 147365.0}, {"date": "2007-10-23", "close": 0.195, "volume": 166000.0}, {"date": "2007-10-24", "close": 0.2, "volume": 50000.0}, {"date": "2007-10-29", "close": 0.175, "volume": 59945.0}, {"date": "2007-10-31", "close": 0.185, "volume": 5655.0}, {"date": "2007-11-01", "close": 0.2, "volume": 75125.0}, {"date": "2007-11-02", "close": 0.195, "volume": 27014.0}, {"date": "2007-11-05", "close": 0.175, "volume": 73861.0}, {"date": "2007-11-08", "close": 0.205, "volume": 194600.0}, {"date": "2007-11-15", "close": 0.19, "volume": 76000.0}, {"date": "2007-11-19", "close": 0.185, "volume": 53897.0}, {"date": "2007-11-20", "close": 0.2, "volume": 252500.0}, {"date": "2007-11-21", "close": 0.205, "volume": 280000.0}, {"date": "2007-11-22", "close": 0.205, "volume": 24000.0}, {"date": "2007-11-23", "close": 0.185, "volume": 3600.0}, {"date": "2007-11-26", "close": 0.185, "volume": 46135.0}, {"date": "2007-11-27", "close": 0.21, "volume": 24000.0}, {"date": "2007-11-28", "close": 0.185, "volume": 24000.0}, {"date": "2007-12-03", "close": 0.2, "volume": 1949725.0}, {"date": "2007-12-04", "close": 0.2, "volume": 4920.0}, {"date": "2007-12-05", "close": 0.2, "volume": 10000.0}, {"date": "2007-12-07", "close": 0.175, "volume": 20366.0}, {"date": "2007-12-10", "close": 0.2, "volume": 400000.0}, {"date": "2007-12-19", "close": 0.195, "volume": 67000.0}, {"date": "2007-12-20", "close": 0.195, "volume": 1872.0}, {"date": "2007-12-21", "close": 0.195, "volume": 64385.0}, {"date": "2007-12-24", "close": 0.195, "volume": 2800.0}, {"date": "2007-12-27", "close": 0.195, "volume": 15097.0}, {"date": "2008-01-02", "close": 0.175, "volume": 20000.0}, {"date": "2008-01-14", "close": 0.19, "volume": 54200.0}, {"date": "2008-01-15", "close": 0.15, "volume": 491727.0}, {"date": "2008-01-17", "close": 0.155, "volume": 120000.0}, {"date": "2008-01-21", "close": 0.135, "volume": 4920.0}, {"date": "2008-01-22", "close": 0.14, "volume": 60000.0}, {"date": "2008-01-23", "close": 0.175, "volume": 15348.0}, {"date": "2008-01-24", "close": 0.175, "volume": 10000.0}, {"date": "2008-01-25", "close": 0.175, "volume": 4516.0}, {"date": "2008-01-29", "close": 0.155, "volume": 30000.0}, {"date": "2008-02-06", "close": 0.17, "volume": 10000.0}, {"date": "2008-02-08", "close": 0.175, "volume": 294236.0}, {"date": "2008-02-11", "close": 0.15, "volume": 41687.0}, {"date": "2008-02-12", "close": 0.15, "volume": 95333.0}, {"date": "2008-02-15", "close": 0.17, "volume": 30000.0}, {"date": "2008-02-20", "close": 0.16, "volume": 20000.0}, {"date": "2008-02-21", "close": 0.17, "volume": 20000.0}, {"date": "2008-02-25", "close": 0.2, "volume": 300000.0}, {"date": "2008-02-26", "close": 0.18, "volume": 34704.0}, {"date": "2008-02-28", "close": 0.17, "volume": 40000.0}, {"date": "2008-02-29", "close": 0.165, "volume": 100000.0}, {"date": "2008-04-22", "close": 0.18, "volume": 2780.0}, {"date": "2008-05-01", "close": 0.125, "volume": 15000.0}, {"date": "2008-05-05", "close": 0.1, "volume": 45000.0}, {"date": "2008-05-06", "close": 0.1, "volume": 14800.0}, {"date": "2008-05-08", "close": 0.1, "volume": 2390.0}, {"date": "2008-05-13", "close": 0.085, "volume": 188610.0}, {"date": "2008-05-14", "close": 0.1, "volume": 98982.0}, {"date": "2008-05-15", "close": 0.1, "volume": 40000.0}, {"date": "2008-05-19", "close": 0.105, "volume": 22564.0}, {"date": "2008-05-22", "close": 0.08, "volume": 390003.0}, {"date": "2008-05-26", "close": 0.06, "volume": 370649.0}, {"date": "2008-05-27", "close": 0.075, "volume": 39320.0}, {"date": "2008-05-29", "close": 0.08, "volume": 92000.0}, {"date": "2008-05-30", "close": 0.085, "volume": 66299.0}, {"date": "2008-06-02", "close": 0.085, "volume": 227000.0}, {"date": "2008-06-04", "close": 0.085, "volume": 96000.0}, {"date": "2008-06-05", "close": 0.11, "volume": 135676.0}, {"date": "2008-06-06", "close": 0.115, "volume": 60000.0}, {"date": "2008-06-10", "close": 0.115, "volume": 25910.0}, {"date": "2008-06-11", "close": 0.07, "volume": 305714.0}, {"date": "2008-06-13", "close": 0.075, "volume": 96090.0}, {"date": "2008-06-16", "close": 0.08, "volume": 30000.0}, {"date": "2008-06-17", "close": 0.075, "volume": 54352.0}, {"date": "2008-06-19", "close": 0.075, "volume": 3124.0}, {"date": "2008-06-23", "close": 0.075, "volume": 151168.0}, {"date": "2008-06-24", "close": 0.075, "volume": 132233.0}, {"date": "2008-06-26", "close": 0.09, "volume": 78000.0}, {"date": "2008-06-27", "close": 0.075, "volume": 25033.0}, {"date": "2008-07-01", "close": 0.07, "volume": 138767.0}, {"date": "2008-07-02", "close": 0.075, "volume": 127273.0}, {"date": "2008-07-03", "close": 0.09, "volume": 92602.0}, {"date": "2008-07-09", "close": 0.07, "volume": 50000.0}, {"date": "2008-07-10", "close": 0.065, "volume": 83633.0}, {"date": "2008-07-21", "close": 0.07, "volume": 20000.0}, {"date": "2008-07-22", "close": 0.085, "volume": 23000.0}, {"date": "2008-07-23", "close": 0.085, "volume": 120000.0}, {"date": "2008-07-31", "close": 0.075, "volume": 7200.0}, {"date": "2008-08-05", "close": 0.065, "volume": 4200.0}, {"date": "2008-08-08", "close": 0.055, "volume": 68000.0}, {"date": "2008-08-25", "close": 0.05, "volume": 229037.0}, {"date": "2008-08-26", "close": 0.05, "volume": 24800.0}, {"date": "2008-08-29", "close": 0.055, "volume": 126000.0}, {"date": "2008-09-01", "close": 0.055, "volume": 47837.0}, {"date": "2008-09-02", "close": 0.06, "volume": 250000.0}, {"date": "2008-09-05", "close": 0.055, "volume": 50000.0}, {"date": "2008-09-08", "close": 0.055, "volume": 50000.0}, {"date": "2008-09-17", "close": 0.04, "volume": 12200.0}, {"date": "2008-09-19", "close": 0.04, "volume": 50000.0}, {"date": "2008-09-23", "close": 0.04, "volume": 1400.0}, {"date": "2008-10-01", "close": 0.04, "volume": 12000.0}, {"date": "2008-10-07", "close": 0.04, "volume": 100000.0}, {"date": "2008-10-29", "close": 0.04, "volume": 60000.0}, {"date": "2008-11-10", "close": 0.025, "volume": 41914.0}, {"date": "2008-12-03", "close": 0.015, "volume": 200000.0}, {"date": "2009-01-28", "close": 0.015, "volume": 90000.0}, {"date": "2009-03-11", "close": 0.005, "volume": 60000.0}, {"date": "2009-03-16", "close": 0.01, "volume": 40000.0}, {"date": "2009-03-23", "close": 0.025, "volume": 40000.0}, {"date": "2009-03-31", "close": 0.025, "volume": 40000.0}, {"date": "2009-04-01", "close": 0.025, "volume": 14000.0}, {"date": "2009-04-08", "close": 0.025, "volume": 80000.0}, {"date": "2009-04-15", "close": 0.03, "volume": 80000.0}, {"date": "2009-05-04", "close": 0.075, "volume": 110400.0}, {"date": "2009-05-05", "close": 0.08, "volume": 7000.0}, {"date": "2009-05-07", "close": 0.055, "volume": 60000.0}, {"date": "2009-05-18", "close": 0.045, "volume": 40000.0}, {"date": "2009-05-19", "close": 0.06, "volume": 50000.0}, {"date": "2009-05-29", "close": 0.03, "volume": 210000.0}, {"date": "2009-06-15", "close": 0.025, "volume": 100000.0}, {"date": "2009-06-24", "close": 0.025, "volume": 180000.0}, {"date": "2009-06-25", "close": 0.025, "volume": 319725.0}, {"date": "2009-06-26", "close": 0.025, "volume": 4831.0}, {"date": "2009-06-30", "close": 0.03, "volume": 180000.0}, {"date": "2009-07-13", "close": 0.025, "volume": 60000.0}, {"date": "2009-07-15", "close": 0.025, "volume": 40000.0}, {"date": "2009-07-21", "close": 0.025, "volume": 40000.0}, {"date": "2009-07-24", "close": 0.03, "volume": 102067.0}, {"date": "2009-07-27", "close": 0.03, "volume": 226000.0}, {"date": "2009-07-28", "close": 0.025, "volume": 64000.0}, {"date": "2009-08-05", "close": 0.025, "volume": 10000.0}, {"date": "2009-08-06", "close": 0.02, "volume": 100000.0}, {"date": "2009-08-10", "close": 0.02, "volume": 250000.0}, {"date": "2009-08-12", "close": 0.025, "volume": 40000.0}, {"date": "2009-08-21", "close": 0.015, "volume": 625000.0}, {"date": "2009-08-24", "close": 0.02, "volume": 205000.0}, {"date": "2009-08-25", "close": 0.025, "volume": 40000.0}, {"date": "2009-08-26", "close": 0.02, "volume": 55000.0}, {"date": "2009-08-28", "close": 0.02, "volume": 60000.0}, {"date": "2009-09-03", "close": 0.02, "volume": 110000.0}, {"date": "2009-09-04", "close": 0.02, "volume": 100000.0}, {"date": "2009-09-07", "close": 0.015, "volume": 260000.0}, {"date": "2009-09-08", "close": 0.02, "volume": 240000.0}, {"date": "2009-09-09", "close": 0.02, "volume": 17000.0}, {"date": "2009-09-14", "close": 0.02, "volume": 23000.0}, {"date": "2009-09-17", "close": 0.015, "volume": 140000.0}, {"date": "2009-09-23", "close": 0.015, "volume": 5400.0}, {"date": "2009-09-24", "close": 0.015, "volume": 11000.0}, {"date": "2009-09-29", "close": 0.015, "volume": 100000.0}, {"date": "2009-09-30", "close": 0.015, "volume": 2208000.0}, {"date": "2009-10-01", "close": 0.015, "volume": 96032.0}, {"date": "2009-10-02", "close": 0.01, "volume": 532683.0}, {"date": "2009-10-07", "close": 0.025, "volume": 1309063.0}, {"date": "2009-10-08", "close": 0.02, "volume": 322000.0}, {"date": "2009-10-09", "close": 0.02, "volume": 307000.0}, {"date": "2009-10-12", "close": 0.025, "volume": 143000.0}, {"date": "2009-10-13", "close": 0.02, "volume": 232400.0}, {"date": "2009-10-14", "close": 0.02, "volume": 15000.0}, {"date": "2009-10-15", "close": 0.015, "volume": 100000.0}, {"date": "2009-10-16", "close": 0.02, "volume": 20000.0}, {"date": "2009-10-22", "close": 0.015, "volume": 27893.0}, {"date": "2009-10-27", "close": 0.02, "volume": 147100.0}, {"date": "2009-11-03", "close": 0.02, "volume": 180000.0}, {"date": "2009-11-04", "close": 0.015, "volume": 12900.0}, {"date": "2009-11-09", "close": 0.02, "volume": 50200.0}, {"date": "2009-11-13", "close": 0.02, "volume": 140000.0}, {"date": "2009-11-16", "close": 0.02, "volume": 201797.0}, {"date": "2009-11-19", "close": 0.02, "volume": 162000.0}, {"date": "2009-11-20", "close": 0.015, "volume": 40000.0}, {"date": "2009-11-30", "close": 0.02, "volume": 99403.0}, {"date": "2009-12-01", "close": 0.02, "volume": 20597.0}, {"date": "2009-12-03", "close": 0.015, "volume": 278571.0}, {"date": "2009-12-07", "close": 0.015, "volume": 139403.0}, {"date": "2009-12-14", "close": 0.015, "volume": 92727.0}, {"date": "2009-12-15", "close": 0.02, "volume": 200000.0}, {"date": "2009-12-17", "close": 0.015, "volume": 20182.0}, {"date": "2009-12-21", "close": 0.025, "volume": 222100.0}, {"date": "2009-12-30", "close": 0.02, "volume": 120000.0}, {"date": "2009-12-31", "close": 0.02, "volume": 600000.0}, {"date": "2010-01-04", "close": 0.02, "volume": 200000.0}, {"date": "2010-01-05", "close": 0.02, "volume": 100000.0}, {"date": "2010-01-06", "close": 0.02, "volume": 70000.0}, {"date": "2010-01-11", "close": 0.02, "volume": 30000.0}, {"date": "2010-01-13", "close": 0.015, "volume": 300000.0}, {"date": "2010-01-19", "close": 0.015, "volume": 250000.0}, {"date": "2010-01-22", "close": 0.02, "volume": 25000.0}, {"date": "2010-02-02", "close": 0.015, "volume": 20000.0}, {"date": "2010-02-11", "close": 0.015, "volume": 100000.0}, {"date": "2010-02-12", "close": 0.02, "volume": 197381.0}, {"date": "2010-02-15", "close": 0.02, "volume": 200000.0}, {"date": "2010-02-18", "close": 0.02, "volume": 170000.0}, {"date": "2010-02-22", "close": 0.02, "volume": 429085.0}, {"date": "2010-02-23", "close": 0.02, "volume": 53535.0}, {"date": "2010-03-01", "close": 0.015, "volume": 100000.0}, {"date": "2010-03-02", "close": 0.015, "volume": 60000.0}, {"date": "2010-03-11", "close": 0.02, "volume": 635796.0}, {"date": "2010-03-12", "close": 0.02, "volume": 210000.0}, {"date": "2010-03-18", "close": 0.02, "volume": 446465.0}, {"date": "2010-03-31", "close": 0.02, "volume": 74000.0}, {"date": "2010-04-01", "close": 0.02, "volume": 26000.0}, {"date": "2010-04-09", "close": 0.025, "volume": 30000.0}, {"date": "2010-04-15", "close": 0.02, "volume": 40000.0}, {"date": "2010-04-19", "close": 0.02, "volume": 224000.0}, {"date": "2010-04-20", "close": 0.02, "volume": 565782.0}, {"date": "2010-04-27", "close": 0.02, "volume": 200000.0}, {"date": "2010-04-29", "close": 0.025, "volume": 765000.0}, {"date": "2010-04-30", "close": 0.025, "volume": 60000.0}, {"date": "2010-05-03", "close": 0.03, "volume": 240000.0}, {"date": "2010-05-05", "close": 0.035, "volume": 50000.0}, {"date": "2010-05-06", "close": 0.025, "volume": 142857.0}, {"date": "2010-05-21", "close": 0.025, "volume": 215945.0}, {"date": "2010-05-26", "close": 0.02, "volume": 367636.0}, {"date": "2010-05-31", "close": 0.03, "volume": 293200.0}, {"date": "2010-06-10", "close": 0.03, "volume": 60800.0}, {"date": "2010-06-15", "close": 0.025, "volume": 789636.0}, {"date": "2010-06-16", "close": 0.035, "volume": 259364.0}, {"date": "2010-06-21", "close": 0.04, "volume": 616364.0}, {"date": "2010-06-22", "close": 0.03, "volume": 100000.0}, {"date": "2010-06-24", "close": 0.025, "volume": 50000.0}, {"date": "2010-06-29", "close": 0.025, "volume": 26000.0}, {"date": "2010-06-30", "close": 0.025, "volume": 36000.0}, {"date": "2010-07-08", "close": 0.035, "volume": 10000.0}, {"date": "2010-07-16", "close": 0.03, "volume": 50000.0}, {"date": "2010-07-20", "close": 0.025, "volume": 200000.0}, {"date": "2010-08-05", "close": 0.025, "volume": 40000.0}, {"date": "2010-08-09", "close": 0.025, "volume": 50000.0}, {"date": "2010-08-10", "close": 0.035, "volume": 15000.0}, {"date": "2010-08-11", "close": 0.035, "volume": 142238.0}, {"date": "2010-08-19", "close": 0.035, "volume": 18000.0}, {"date": "2010-08-25", "close": 0.035, "volume": 340000.0}, {"date": "2010-08-31", "close": 0.025, "volume": 40000.0}, {"date": "2010-09-01", "close": 0.025, "volume": 50000.0}, {"date": "2010-09-02", "close": 0.03, "volume": 100000.0}, {"date": "2010-09-03", "close": 0.025, "volume": 60000.0}, {"date": "2010-09-06", "close": 0.025, "volume": 100000.0}, {"date": "2010-09-08", "close": 0.02, "volume": 52900.0}, {"date": "2010-09-14", "close": 0.015, "volume": 15000.0}, {"date": "2010-09-17", "close": 0.025, "volume": 60000.0}, {"date": "2010-09-20", "close": 0.025, "volume": 24000.0}, {"date": "2010-09-30", "close": 0.02, "volume": 116000.0}, {"date": "2010-10-01", "close": 0.025, "volume": 120000.0}, {"date": "2010-10-04", "close": 0.03, "volume": 40000.0}, {"date": "2010-10-06", "close": 0.045, "volume": 1093668.0}, {"date": "2010-10-07", "close": 0.065, "volume": 560384.0}, {"date": "2010-10-08", "close": 0.075, "volume": 1164122.0}, {"date": "2010-10-11", "close": 0.07, "volume": 508180.0}, {"date": "2010-10-12", "close": 0.075, "volume": 215000.0}, {"date": "2010-10-13", "close": 0.08, "volume": 334583.0}, {"date": "2010-10-14", "close": 0.065, "volume": 534667.0}, {"date": "2010-10-15", "close": 0.05, "volume": 359000.0}, {"date": "2010-10-18", "close": 0.05, "volume": 179900.0}, {"date": "2010-10-19", "close": 0.05, "volume": 168000.0}, {"date": "2010-10-20", "close": 0.05, "volume": 110000.0}, {"date": "2010-10-21", "close": 0.045, "volume": 371334.0}, {"date": "2010-10-22", "close": 0.05, "volume": 260000.0}, {"date": "2010-10-25", "close": 0.06, "volume": 122000.0}, {"date": "2010-10-26", "close": 0.055, "volume": 356542.0}, {"date": "2010-10-27", "close": 0.055, "volume": 18147.0}, {"date": "2010-10-28", "close": 0.055, "volume": 278000.0}, {"date": "2010-10-29", "close": 0.065, "volume": 36667.0}, {"date": "2010-11-01", "close": 0.065, "volume": 100920.0}, {"date": "2010-11-03", "close": 0.055, "volume": 141130.0}, {"date": "2010-11-05", "close": 0.055, "volume": 15080.0}, {"date": "2010-11-08", "close": 0.065, "volume": 110000.0}, {"date": "2010-11-09", "close": 0.06, "volume": 32000.0}, {"date": "2010-11-15", "close": 0.045, "volume": 320333.0}, {"date": "2010-11-16", "close": 0.045, "volume": 118000.0}, {"date": "2010-11-18", "close": 0.055, "volume": 180000.0}, {"date": "2010-11-19", "close": 0.055, "volume": 124000.0}, {"date": "2010-11-23", "close": 0.055, "volume": 200000.0}, {"date": "2010-11-24", "close": 0.06, "volume": 62000.0}, {"date": "2010-11-29", "close": 0.06, "volume": 6160.0}, {"date": "2010-11-30", "close": 0.055, "volume": 15000.0}, {"date": "2010-12-03", "close": 0.055, "volume": 45000.0}, {"date": "2010-12-06", "close": 0.06, "volume": 40000.0}, {"date": "2010-12-10", "close": 0.055, "volume": 40000.0}, {"date": "2010-12-13", "close": 0.055, "volume": 61660.0}, {"date": "2010-12-17", "close": 0.055, "volume": 233340.0}, {"date": "2010-12-21", "close": 0.055, "volume": 120000.0}, {"date": "2010-12-23", "close": 0.055, "volume": 1822.0}, {"date": "2010-12-24", "close": 0.05, "volume": 200000.0}, {"date": "2010-12-30", "close": 0.05, "volume": 71162.0}, {"date": "2011-01-04", "close": 0.045, "volume": 300000.0}, {"date": "2011-01-06", "close": 0.05, "volume": 15000.0}, {"date": "2011-01-10", "close": 0.06, "volume": 10000.0}, {"date": "2011-01-11", "close": 0.06, "volume": 35840.0}, {"date": "2011-01-12", "close": 0.06, "volume": 14000.0}, {"date": "2011-01-13", "close": 0.06, "volume": 40000.0}, {"date": "2011-01-17", "close": 0.06, "volume": 22000.0}, {"date": "2011-01-28", "close": 0.06, "volume": 5000.0}, {"date": "2011-02-02", "close": 0.06, "volume": 10000.0}, {"date": "2011-02-03", "close": 0.07, "volume": 14000.0}, {"date": "2011-02-08", "close": 0.06, "volume": 16420.0}, {"date": "2011-02-09", "close": 0.06, "volume": 16340.0}, {"date": "2011-02-22", "close": 0.05, "volume": 34000.0}, {"date": "2011-02-23", "close": 0.05, "volume": 20000.0}, {"date": "2011-02-25", "close": 0.045, "volume": 44444.0}, {"date": "2011-02-28", "close": 0.05, "volume": 10000.0}, {"date": "2011-03-01", "close": 0.05, "volume": 10000.0}, {"date": "2011-03-02", "close": 0.05, "volume": 39100.0}, {"date": "2011-03-03", "close": 0.045, "volume": 100000.0}, {"date": "2011-03-08", "close": 0.045, "volume": 100000.0}, {"date": "2011-03-10", "close": 0.05, "volume": 10900.0}, {"date": "2011-03-11", "close": 0.045, "volume": 80000.0}, {"date": "2011-03-14", "close": 0.04, "volume": 138957.0}, {"date": "2011-03-17", "close": 0.045, "volume": 70000.0}, {"date": "2011-03-22", "close": 0.05, "volume": 64000.0}, {"date": "2011-03-23", "close": 0.06, "volume": 195000.0}, {"date": "2011-03-24", "close": 0.055, "volume": 9092.0}, {"date": "2011-03-25", "close": 0.045, "volume": 858279.0}, {"date": "2011-03-28", "close": 0.05, "volume": 22000.0}, {"date": "2011-03-29", "close": 0.05, "volume": 20200.0}, {"date": "2011-03-30", "close": 0.06, "volume": 188300.0}, {"date": "2011-03-31", "close": 0.055, "volume": 140000.0}, {"date": "2011-04-01", "close": 0.055, "volume": 672160.0}, {"date": "2011-04-04", "close": 0.055, "volume": 45450.0}, {"date": "2011-04-05", "close": 0.05, "volume": 84090.0}, {"date": "2011-04-06", "close": 0.06, "volume": 175910.0}, {"date": "2011-04-07", "close": 0.06, "volume": 16800.0}, {"date": "2011-04-08", "close": 0.065, "volume": 277247.0}, {"date": "2011-04-11", "close": 0.07, "volume": 335380.0}, {"date": "2011-04-12", "close": 0.065, "volume": 60000.0}, {"date": "2011-04-13", "close": 0.08, "volume": 5478012.0}, {"date": "2011-04-14", "close": 0.065, "volume": 1314007.0}, {"date": "2011-04-15", "close": 0.06, "volume": 846002.0}, {"date": "2011-04-18", "close": 0.06, "volume": 357106.0}, {"date": "2011-04-19", "close": 0.06, "volume": 98623.0}, {"date": "2011-04-20", "close": 0.06, "volume": 40000.0}, {"date": "2011-04-21", "close": 0.06, "volume": 80000.0}, {"date": "2011-04-27", "close": 0.06, "volume": 60000.0}, {"date": "2011-04-28", "close": 0.065, "volume": 95385.0}, {"date": "2011-04-29", "close": 0.065, "volume": 20000.0}, {"date": "2011-05-02", "close": 0.06, "volume": 87047.0}, {"date": "2011-05-03", "close": 0.06, "volume": 2667.0}, {"date": "2011-05-06", "close": 0.055, "volume": 184000.0}, {"date": "2011-05-09", "close": 0.05, "volume": 270000.0}, {"date": "2011-05-10", "close": 0.04, "volume": 370000.0}, {"date": "2011-05-11", "close": 0.035, "volume": 57260.0}, {"date": "2011-05-12", "close": 0.04, "volume": 60000.0}, {"date": "2011-05-13", "close": 0.04, "volume": 30000.0}, {"date": "2011-05-16", "close": 0.045, "volume": 3416.0}, {"date": "2011-05-17", "close": 0.045, "volume": 9084.0}, {"date": "2011-05-18", "close": 0.05, "volume": 1544007.0}, {"date": "2011-05-19", "close": 0.05, "volume": 220000.0}, {"date": "2011-05-20", "close": 0.05, "volume": 100000.0}, {"date": "2011-05-23", "close": 0.045, "volume": 22000.0}, {"date": "2011-05-24", "close": 0.05, "volume": 149000.0}, {"date": "2011-05-25", "close": 0.055, "volume": 67829.0}, {"date": "2011-05-26", "close": 0.055, "volume": 40000.0}, {"date": "2011-05-27", "close": 0.055, "volume": 40000.0}, {"date": "2011-05-30", "close": 0.05, "volume": 100000.0}, {"date": "2011-06-02", "close": 0.045, "volume": 80000.0}, {"date": "2011-06-06", "close": 0.045, "volume": 3125.0}, {"date": "2011-06-07", "close": 0.05, "volume": 135000.0}, {"date": "2011-06-09", "close": 0.05, "volume": 167820.0}, {"date": "2011-06-10", "close": 0.055, "volume": 300000.0}, {"date": "2011-06-16", "close": 0.05, "volume": 538425.0}, {"date": "2011-06-17", "close": 0.05, "volume": 7715.0}, {"date": "2011-06-20", "close": 0.045, "volume": 120000.0}, {"date": "2011-06-27", "close": 0.035, "volume": 100000.0}, {"date": "2011-06-30", "close": 0.035, "volume": 136000.0}, {"date": "2011-07-01", "close": 0.035, "volume": 88000.0}, {"date": "2011-07-05", "close": 0.03, "volume": 28000.0}, {"date": "2011-07-07", "close": 0.04, "volume": 32000.0}, {"date": "2011-07-11", "close": 0.04, "volume": 20000.0}, {"date": "2011-08-01", "close": 0.04, "volume": 28000.0}, {"date": "2011-08-05", "close": 0.03, "volume": 110000.0}, {"date": "2011-08-08", "close": 0.025, "volume": 17000.0}, {"date": "2011-08-09", "close": 0.03, "volume": 263000.0}, {"date": "2011-08-10", "close": 0.03, "volume": 66000.0}, {"date": "2011-08-12", "close": 0.035, "volume": 36000.0}, {"date": "2011-08-17", "close": 0.035, "volume": 74000.0}, {"date": "2011-08-18", "close": 0.04, "volume": 64444.0}, {"date": "2011-08-26", "close": 0.035, "volume": 30000.0}, {"date": "2011-08-30", "close": 0.03, "volume": 8800.0}, {"date": "2011-08-31", "close": 0.025, "volume": 330000.0}, {"date": "2011-09-05", "close": 0.025, "volume": 22600.0}, {"date": "2011-09-06", "close": 0.025, "volume": 100000.0}, {"date": "2011-09-15", "close": 0.025, "volume": 30000.0}, {"date": "2011-09-19", "close": 0.03, "volume": 20000.0}, {"date": "2011-09-20", "close": 0.03, "volume": 25000.0}, {"date": "2011-09-28", "close": 0.03, "volume": 70000.0}, {"date": "2011-09-29", "close": 0.035, "volume": 67400.0}, {"date": "2011-10-13", "close": 0.03, "volume": 81600.0}, {"date": "2011-10-20", "close": 0.03, "volume": 56000.0}, {"date": "2011-10-24", "close": 0.025, "volume": 200000.0}, {"date": "2011-10-25", "close": 0.025, "volume": 8000.0}, {"date": "2011-10-27", "close": 0.025, "volume": 20000.0}, {"date": "2011-11-07", "close": 0.025, "volume": 80000.0}, {"date": "2011-11-14", "close": 0.025, "volume": 250000.0}, {"date": "2011-11-15", "close": 0.03, "volume": 2000.0}, {"date": "2011-12-09", "close": 0.02, "volume": 295400.0}, {"date": "2011-12-14", "close": 0.02, "volume": 153243.0}, {"date": "2011-12-19", "close": 0.02, "volume": 106757.0}, {"date": "2011-12-20", "close": 0.015, "volume": 11380.0}, {"date": "2011-12-21", "close": 0.02, "volume": 34843.0}, {"date": "2011-12-22", "close": 0.02, "volume": 185000.0}, {"date": "2012-01-09", "close": 0.02, "volume": 44000.0}, {"date": "2012-01-10", "close": 0.02, "volume": 156157.0}, {"date": "2012-01-23", "close": 0.025, "volume": 200000.0}, {"date": "2012-01-25", "close": 0.015, "volume": 24000.0}, {"date": "2012-01-31", "close": 0.015, "volume": 580000.0}, {"date": "2012-02-02", "close": 0.015, "volume": 16800.0}, {"date": "2012-02-10", "close": 0.015, "volume": 6000.0}, {"date": "2012-02-14", "close": 0.015, "volume": 200000.0}, {"date": "2012-02-29", "close": 0.02, "volume": 280000.0}, {"date": "2012-03-05", "close": 0.025, "volume": 180000.0}, {"date": "2012-03-08", "close": 0.03, "volume": 20000.0}, {"date": "2012-03-15", "close": 0.025, "volume": 70043.0}, {"date": "2012-03-16", "close": 0.025, "volume": 180000.0}, {"date": "2012-03-28", "close": 0.025, "volume": 21957.0}, {"date": "2012-04-12", "close": 0.02, "volume": 57223.0}, {"date": "2012-04-18", "close": 0.02, "volume": 55000.0}, {"date": "2012-05-07", "close": 0.02, "volume": 160000.0}, {"date": "2012-05-09", "close": 0.02, "volume": 40777.0}, {"date": "2012-05-24", "close": 0.015, "volume": 149223.0}, {"date": "2012-05-25", "close": 0.015, "volume": 110000.0}, {"date": "2012-06-04", "close": 0.015, "volume": 39223.0}, {"date": "2012-06-05", "close": 0.015, "volume": 260000.0}, {"date": "2012-06-07", "close": 0.01, "volume": 1600.0}, {"date": "2012-06-25", "close": 0.015, "volume": 98000.0}, {"date": "2012-06-28", "close": 0.01, "volume": 109400.0}, {"date": "2012-06-29", "close": 0.01, "volume": 92285.0}, {"date": "2012-07-06", "close": 0.015, "volume": 222000.0}, {"date": "2012-07-16", "close": 0.01, "volume": 149000.0}, {"date": "2012-07-18", "close": 0.02, "volume": 506600.0}, {"date": "2012-07-30", "close": 0.02, "volume": 679600.0}, {"date": "2012-07-31", "close": 0.025, "volume": 318000.0}, {"date": "2012-08-01", "close": 0.04, "volume": 323799.0}, {"date": "2012-08-02", "close": 0.04, "volume": 390000.0}, {"date": "2012-08-03", "close": 0.045, "volume": 277100.0}, {"date": "2012-08-06", "close": 0.04, "volume": 152900.0}, {"date": "2012-08-07", "close": 0.04, "volume": 133900.0}, {"date": "2012-08-09", "close": 0.04, "volume": 12500.0}, {"date": "2012-08-13", "close": 0.045, "volume": 169382.0}, {"date": "2012-08-20", "close": 0.045, "volume": 100000.0}, {"date": "2012-08-22", "close": 0.035, "volume": 14400.0}, {"date": "2012-08-31", "close": 0.035, "volume": 200000.0}, {"date": "2012-09-10", "close": 0.03, "volume": 84000.0}, {"date": "2012-09-17", "close": 0.035, "volume": 561219.0}, {"date": "2012-09-24", "close": 0.03, "volume": 100000.0}, {"date": "2012-09-25", "close": 0.035, "volume": 635821.0}, {"date": "2012-10-01", "close": 0.035, "volume": 143636.0}, {"date": "2012-10-04", "close": 0.02, "volume": 93789.0}, {"date": "2012-10-05", "close": 0.025, "volume": 93699.0}, {"date": "2012-10-11", "close": 0.025, "volume": 20000.0}, {"date": "2012-10-12", "close": 0.035, "volume": 244220.0}, {"date": "2012-10-15", "close": 0.03, "volume": 280000.0}, {"date": "2012-11-20", "close": 0.015, "volume": 40000.0}, {"date": "2012-11-22", "close": 0.02, "volume": 20000.0}, {"date": "2012-11-23", "close": 0.02, "volume": 30000.0}, {"date": "2012-12-03", "close": 0.015, "volume": 66400.0}, {"date": "2012-12-10", "close": 0.02, "volume": 20000.0}, {"date": "2012-12-19", "close": 0.02, "volume": 50000.0}, {"date": "2013-01-02", "close": 0.02, "volume": 170777.0}, {"date": "2013-01-03", "close": 0.02, "volume": 29223.0}, {"date": "2013-01-09", "close": 0.025, "volume": 60000.0}, {"date": "2013-01-22", "close": 0.02, "volume": 28000.0}, {"date": "2013-01-24", "close": 0.02, "volume": 60000.0}, {"date": "2013-02-04", "close": 0.02, "volume": 52000.0}, {"date": "2013-02-07", "close": 0.015, "volume": 300000.0}, {"date": "2013-02-08", "close": 0.015, "volume": 200000.0}, {"date": "2013-02-12", "close": 0.015, "volume": 50000.0}, {"date": "2013-02-18", "close": 0.015, "volume": 60000.0}, {"date": "2013-02-22", "close": 0.02, "volume": 40000.0}, {"date": "2013-03-08", "close": 0.015, "volume": 40000.0}, {"date": "2013-03-13", "close": 0.03, "volume": 450000.0}, {"date": "2013-03-14", "close": 0.025, "volume": 73000.0}, {"date": "2013-03-15", "close": 0.035, "volume": 280000.0}, {"date": "2013-03-18", "close": 0.025, "volume": 60000.0}, {"date": "2013-03-21", "close": 0.02, "volume": 94545.0}, {"date": "2013-03-22", "close": 0.02, "volume": 40000.0}, {"date": "2013-03-25", "close": 0.02, "volume": 40000.0}, {"date": "2013-03-26", "close": 0.02, "volume": 100000.0}, {"date": "2013-04-02", "close": 0.02, "volume": 201232.0}, {"date": "2013-04-04", "close": 0.02, "volume": 8768.0}, {"date": "2013-04-05", "close": 0.015, "volume": 38000.0}, {"date": "2013-04-12", "close": 0.02, "volume": 38000.0}, {"date": "2013-04-15", "close": 0.02, "volume": 80000.0}, {"date": "2013-04-16", "close": 0.02, "volume": 73232.0}, {"date": "2013-04-29", "close": 0.01, "volume": 286768.0}, {"date": "2013-04-30", "close": 0.015, "volume": 100000.0}, {"date": "2013-05-03", "close": 0.01, "volume": 13400.0}, {"date": "2013-05-08", "close": 0.01, "volume": 400000.0}, {"date": "2013-05-09", "close": 0.01, "volume": 400000.0}, {"date": "2013-05-13", "close": 0.01, "volume": 150000.0}, {"date": "2013-05-20", "close": 0.01, "volume": 185714.0}, {"date": "2013-05-22", "close": 0.01, "volume": 200000.0}, {"date": "2013-05-23", "close": 0.01, "volume": 100000.0}, {"date": "2013-06-03", "close": 0.01, "volume": 31401.0}, {"date": "2013-06-07", "close": 0.005, "volume": 5000.0}, {"date": "2013-06-19", "close": 0.005, "volume": 16000.0}, {"date": "2013-06-20", "close": 0.01, "volume": 200000.0}, {"date": "2013-06-28", "close": 0.005, "volume": 276126.0}, {"date": "2013-07-12", "close": 0.01, "volume": 280000.0}, {"date": "2013-07-16", "close": 0.01, "volume": 261000.0}, {"date": "2013-07-24", "close": 0.01, "volume": 4000.0}, {"date": "2013-07-30", "close": 0.01, "volume": 135000.0}, {"date": "2013-08-09", "close": 0.005, "volume": 135000.0}, {"date": "2013-08-13", "close": 0.01, "volume": 100000.0}, {"date": "2013-08-15", "close": 0.01, "volume": 35294.0}, {"date": "2013-08-16", "close": 0.015, "volume": 408051.0}, {"date": "2013-08-19", "close": 0.015, "volume": 36000.0}, {"date": "2013-08-20", "close": 0.015, "volume": 125616.0}, {"date": "2013-08-22", "close": 0.015, "volume": 26000.0}, {"date": "2013-08-29", "close": 0.015, "volume": 1600.0}, {"date": "2013-08-30", "close": 0.015, "volume": 100000.0}, {"date": "2013-09-05", "close": 0.015, "volume": 2106.0}, {"date": "2013-09-13", "close": 0.02, "volume": 99894.0}, {"date": "2013-09-20", "close": 0.025, "volume": 140000.0}, {"date": "2013-09-25", "close": 0.015, "volume": 100000.0}, {"date": "2013-09-26", "close": 0.01, "volume": 22248.0}, {"date": "2013-09-27", "close": 0.015, "volume": 90000.0}, {"date": "2013-10-01", "close": 0.02, "volume": 150000.0}, {"date": "2013-10-02", "close": 0.03, "volume": 112248.0}, {"date": "2013-10-03", "close": 0.025, "volume": 37752.0}, {"date": "2013-10-11", "close": 0.025, "volume": 100000.0}, {"date": "2013-10-25", "close": 0.02, "volume": 202000.0}, {"date": "2013-10-30", "close": 0.02, "volume": 67000.0}, {"date": "2013-10-31", "close": 0.02, "volume": 33000.0}, {"date": "2013-11-06", "close": 0.02, "volume": 36000.0}, {"date": "2013-11-11", "close": 0.02, "volume": 40000.0}, {"date": "2013-11-12", "close": 0.015, "volume": 20000.0}, {"date": "2013-11-14", "close": 0.015, "volume": 40000.0}, {"date": "2013-11-21", "close": 0.02, "volume": 50000.0}, {"date": "2013-11-26", "close": 0.015, "volume": 100000.0}, {"date": "2013-11-27", "close": 0.02, "volume": 180380.0}, {"date": "2013-12-03", "close": 0.015, "volume": 704000.0}, {"date": "2013-12-04", "close": 0.015, "volume": 96000.0}, {"date": "2013-12-09", "close": 0.02, "volume": 100000.0}, {"date": "2013-12-12", "close": 0.01, "volume": 144000.0}, {"date": "2013-12-19", "close": 0.015, "volume": 60000.0}, {"date": "2013-12-20", "close": 0.01, "volume": 239999.0}, {"date": "2014-01-02", "close": 0.01, "volume": 427372.0}, {"date": "2014-01-03", "close": 0.01, "volume": 174109.0}, {"date": "2014-01-31", "close": 0.015, "volume": 40000.0}, {"date": "2014-02-10", "close": 0.01, "volume": 412500.0}, {"date": "2014-02-11", "close": 0.01, "volume": null}, {"date": "2014-02-13", "close": 0.01, "volume": 74306.0}, {"date": "2014-02-14", "close": 0.01, "volume": 37000.0}, {"date": "2014-02-20", "close": 0.015, "volume": 200000.0}, {"date": "2014-03-03", "close": 0.015, "volume": 454748.0}, {"date": "2014-03-04", "close": 0.02, "volume": 25000.0}, {"date": "2014-03-10", "close": 0.015, "volume": 4400.0}, {"date": "2014-03-11", "close": 0.015, "volume": 195600.0}, {"date": "2014-03-20", "close": 0.015, "volume": 204400.0}, {"date": "2014-03-27", "close": 0.015, "volume": 120000.0}, {"date": "2014-04-08", "close": 0.01, "volume": 500000.0}, {"date": "2014-04-10", "close": 0.01, "volume": 797600.0}, {"date": "2014-04-11", "close": 0.015, "volume": 1551200.0}, {"date": "2014-04-15", "close": 0.015, "volume": 400000.0}, {"date": "2014-04-28", "close": 0.01, "volume": 170000.0}, {"date": "2014-05-15", "close": 0.015, "volume": 270000.0}, {"date": "2014-05-19", "close": 0.01, "volume": 13320.0}, {"date": "2014-06-19", "close": 0.01, "volume": 150440.0}, {"date": "2014-06-20", "close": 0.01, "volume": 83555.0}, {"date": "2014-06-30", "close": 0.015, "volume": 123180.0}, {"date": "2014-07-08", "close": 0.015, "volume": 2100.0}, {"date": "2014-07-09", "close": 0.015, "volume": 921609.0}, {"date": "2014-07-15", "close": 0.01, "volume": 100000.0}, {"date": "2014-07-17", "close": 0.015, "volume": 500000.0}, {"date": "2014-07-28", "close": 0.02, "volume": 687909.0}, {"date": "2014-07-31", "close": 0.02, "volume": 100000.0}, {"date": "2014-08-01", "close": 0.015, "volume": 56000.0}, {"date": "2014-08-05", "close": 0.015, "volume": 100000.0}, {"date": "2014-08-06", "close": 0.015, "volume": 300000.0}, {"date": "2014-08-07", "close": 0.015, "volume": 440000.0}, {"date": "2014-08-11", "close": 0.01, "volume": 482600.0}, {"date": "2014-08-19", "close": 0.02, "volume": 333333.0}, {"date": "2014-08-21", "close": 0.02, "volume": 750000.0}, {"date": "2014-08-29", "close": 0.015, "volume": 64000.0}, {"date": "2014-09-01", "close": 0.02, "volume": 1000000.0}, {"date": "2014-09-02", "close": 0.02, "volume": 250000.0}, {"date": "2014-09-03", "close": 0.02, "volume": 1460000.0}, {"date": "2014-09-04", "close": 0.015, "volume": 60000.0}, {"date": "2014-09-05", "close": 0.015, "volume": 400.0}, {"date": "2014-09-10", "close": 0.02, "volume": 96656.0}, {"date": "2014-09-15", "close": 0.025, "volume": 35600.0}, {"date": "2014-09-16", "close": 0.025, "volume": 232400.0}, {"date": "2014-09-17", "close": 0.025, "volume": 240000.0}, {"date": "2014-09-18", "close": 0.025, "volume": 20000.0}, {"date": "2014-09-19", "close": 0.025, "volume": 191168.0}, {"date": "2014-09-22", "close": 0.02, "volume": 38461.0}, {"date": "2014-09-26", "close": 0.025, "volume": 24000.0}, {"date": "2014-09-30", "close": 0.02, "volume": 99660.0}, {"date": "2014-10-01", "close": 0.025, "volume": 100460.0}, {"date": "2014-10-02", "close": 0.025, "volume": 64000.0}, {"date": "2014-10-07", "close": 0.02, "volume": 102600.0}, {"date": "2014-10-10", "close": 0.025, "volume": 100000.0}, {"date": "2014-10-21", "close": 0.02, "volume": 200000.0}, {"date": "2014-10-23", "close": 0.02, "volume": 60000.0}, {"date": "2014-10-31", "close": 0.015, "volume": 40000.0}, {"date": "2014-11-07", "close": 0.02, "volume": 268206.0}, {"date": "2014-11-10", "close": 0.02, "volume": 100000.0}, {"date": "2014-11-12", "close": 0.025, "volume": 25600.0}, {"date": "2014-11-26", "close": 0.02, "volume": 65000.0}, {"date": "2014-11-27", "close": 0.02, "volume": 40395.0}, {"date": "2014-12-02", "close": 0.02, "volume": 100000.0}, {"date": "2014-12-11", "close": 0.015, "volume": 290000.0}, {"date": "2014-12-15", "close": 0.015, "volume": 216143.0}, {"date": "2014-12-16", "close": 0.015, "volume": 25200.0}, {"date": "2014-12-17", "close": 0.015, "volume": 100000.0}, {"date": "2015-01-13", "close": 0.015, "volume": 50000.0}, {"date": "2015-01-29", "close": 0.015, "volume": 125324.0}, {"date": "2015-03-24", "close": 0.014, "volume": 40500.0}, {"date": "2015-04-15", "close": 0.014, "volume": 215000.0}, {"date": "2015-04-17", "close": 0.014, "volume": 100000.0}, {"date": "2015-04-27", "close": 0.014, "volume": 44500.0}, {"date": "2015-06-02", "close": 0.009, "volume": 225600.0}, {"date": "2015-06-03", "close": 0.009, "volume": 430000.0}, {"date": "2015-06-11", "close": 0.007, "volume": 170000.0}, {"date": "2015-06-17", "close": 0.002, "volume": 4000.0}, {"date": "2015-06-19", "close": 0.002, "volume": 1272728.0}, {"date": "2015-06-30", "close": 0.003, "volume": 100000.0}, {"date": "2015-07-06", "close": 0.004, "volume": 935000.0}, {"date": "2015-07-07", "close": 0.004, "volume": 36400.0}, {"date": "2015-07-10", "close": 0.005, "volume": 925000.0}, {"date": "2015-07-16", "close": 0.005, "volume": 110000.0}, {"date": "2015-07-17", "close": 0.006, "volume": 46400.0}, {"date": "2015-09-04", "close": 0.003, "volume": 10000.0}, {"date": "2015-09-07", "close": 0.004, "volume": 340000.0}, {"date": "2015-09-08", "close": 0.005, "volume": 170000.0}, {"date": "2015-09-17", "close": 0.004, "volume": 10000.0}, {"date": "2015-09-18", "close": 0.004, "volume": 65000.0}, {"date": "2015-09-21", "close": 0.004, "volume": 230000.0}, {"date": "2015-09-25", "close": 0.005, "volume": 80000.0}, {"date": "2015-09-28", "close": 0.004, "volume": 1220303.0}, {"date": "2015-10-21", "close": 0.003, "volume": 40500.0}, {"date": "2015-10-26", "close": 0.004, "volume": 1525303.0}, {"date": "2015-10-30", "close": 0.004, "volume": 13000.0}, {"date": "2015-11-04", "close": 0.005, "volume": 200000.0}, {"date": "2015-11-06", "close": 0.005, "volume": 80000.0}, {"date": "2015-11-18", "close": 0.004, "volume": 6407000.0}, {"date": "2015-11-19", "close": 0.003, "volume": 3635134.0}, {"date": "2015-11-24", "close": 0.004, "volume": 600000.0}, {"date": "2015-11-30", "close": 0.003, "volume": 2500000.0}, {"date": "2015-12-01", "close": 0.003, "volume": 8334.0}, {"date": "2015-12-02", "close": 0.003, "volume": 200000.0}, {"date": "2015-12-03", "close": 0.003, "volume": 6040000.0}, {"date": "2015-12-09", "close": 0.002, "volume": 1500000.0}, {"date": "2015-12-10", "close": 0.002, "volume": 330937.0}, {"date": "2015-12-11", "close": 0.003, "volume": 600000.0}, {"date": "2015-12-21", "close": 0.004, "volume": 600000.0}, {"date": "2016-01-14", "close": 0.004, "volume": 1270000.0}, {"date": "2016-01-25", "close": 0.004, "volume": 10000.0}, {"date": "2016-02-10", "close": 0.003, "volume": 1000000.0}, {"date": "2016-02-15", "close": 0.003, "volume": 40000.0}, {"date": "2016-02-16", "close": 0.002, "volume": 834000.0}, {"date": "2016-02-18", "close": 0.004, "volume": 2000000.0}, {"date": "2016-02-19", "close": 0.004, "volume": 1250000.0}, {"date": "2016-02-26", "close": 0.003, "volume": 250000.0}, {"date": "2016-03-11", "close": 0.003, "volume": 100000.0}, {"date": "2016-03-15", "close": 0.003, "volume": 70000.0}, {"date": "2016-04-04", "close": 0.002, "volume": 521278.0}, {"date": "2016-04-06", "close": 0.002, "volume": 3000.0}, {"date": "2016-04-08", "close": 0.002, "volume": 1500000.0}, {"date": "2016-05-26", "close": 0.001, "volume": 30500000.0}, {"date": "2016-05-27", "close": 0.005, "volume": 8441506.0}, {"date": "2016-05-30", "close": 0.004, "volume": 337500.0}, {"date": "2019-08-14", "close": 0.02, "volume": 9982535.0}, {"date": "2019-08-15", "close": 0.02, "volume": 3444615.0}, {"date": "2019-08-16", "close": 0.021, "volume": 1827281.0}, {"date": "2019-08-19", "close": 0.02, "volume": 3448509.0}, {"date": "2019-08-20", "close": 0.02, "volume": 293719.0}, {"date": "2019-08-21", "close": 0.019, "volume": 300000.0}, {"date": "2019-08-22", "close": 0.019, "volume": 300000.0}, {"date": "2019-08-23", "close": 0.02, "volume": 749620.0}, {"date": "2019-08-27", "close": 0.018, "volume": 950000.0}, {"date": "2019-08-28", "close": 0.018, "volume": 338430.0}, {"date": "2019-08-30", "close": 0.018, "volume": 850000.0}, {"date": "2019-09-05", "close": 0.016, "volume": 105000.0}, {"date": "2019-09-10", "close": 0.018, "volume": 1893430.0}, {"date": "2019-09-11", "close": 0.018, "volume": 256570.0}, {"date": "2019-09-12", "close": 0.017, "volume": 913761.0}, {"date": "2019-09-16", "close": 0.018, "volume": 1200002.0}, {"date": "2019-09-23", "close": 0.019, "volume": 700000.0}, {"date": "2019-09-24", "close": 0.017, "volume": 250000.0}, {"date": "2019-09-26", "close": 0.016, "volume": 1000000.0}, {"date": "2019-09-27", "close": 0.018, "volume": 187017.0}, {"date": "2019-10-02", "close": 0.017, "volume": 62500.0}, {"date": "2019-10-07", "close": 0.017, "volume": 250000.0}, {"date": "2019-10-09", "close": 0.017, "volume": 483.0}, {"date": "2019-10-11", "close": 0.019, "volume": 1100000.0}, {"date": "2019-10-14", "close": 0.018, "volume": 225000.0}, {"date": "2019-10-15", "close": 0.018, "volume": 650000.0}, {"date": "2019-10-17", "close": 0.017, "volume": 117647.0}, {"date": "2019-10-23", "close": 0.018, "volume": 32000.0}, {"date": "2019-10-25", "close": 0.016, "volume": 350000.0}, {"date": "2019-10-29", "close": 0.015, "volume": 1420136.0}, {"date": "2019-10-30", "close": 0.015, "volume": 500000.0}, {"date": "2019-10-31", "close": 0.014, "volume": 38430.0}, {"date": "2019-11-01", "close": 0.015, "volume": 350000.0}, {"date": "2019-11-04", "close": 0.014, "volume": 432983.0}, {"date": "2019-11-05", "close": 0.016, "volume": 859517.0}, {"date": "2019-11-07", "close": 0.016, "volume": 1700000.0}, {"date": "2019-11-12", "close": 0.016, "volume": 250000.0}, {"date": "2019-11-13", "close": 0.016, "volume": 150000.0}, {"date": "2019-11-14", "close": 0.016, "volume": 250000.0}, {"date": "2019-11-15", "close": 0.017, "volume": 3100000.0}, {"date": "2019-11-18", "close": 0.015, "volume": 300000.0}, {"date": "2019-11-19", "close": 0.015, "volume": 1058166.0}, {"date": "2019-11-20", "close": 0.015, "volume": 6164278.0}, {"date": "2019-11-22", "close": 0.015, "volume": 500000.0}, {"date": "2019-11-25", "close": 0.015, "volume": 402983.0}, {"date": "2019-11-26", "close": 0.015, "volume": 47017.0}, {"date": "2019-11-27", "close": 0.015, "volume": 222222.0}, {"date": "2019-11-28", "close": 0.016, "volume": 30761.0}, {"date": "2019-11-29", "close": 0.015, "volume": 655000.0}, {"date": "2019-12-02", "close": 0.016, "volume": 2186881.0}, {"date": "2019-12-03", "close": 0.015, "volume": 1250000.0}, {"date": "2019-12-04", "close": 0.015, "volume": 3372280.0}, {"date": "2019-12-05", "close": 0.015, "volume": 1817000.0}, {"date": "2019-12-06", "close": 0.015, "volume": 999839.0}, {"date": "2019-12-11", "close": 0.014, "volume": 360850.0}, {"date": "2019-12-13", "close": 0.015, "volume": 10000.0}, {"date": "2019-12-20", "close": 0.015, "volume": 1000000.0}, {"date": "2019-12-31", "close": 0.014, "volume": 1166721.0}, {"date": "2020-01-07", "close": 0.014, "volume": 305000.0}, {"date": "2020-01-08", "close": 0.015, "volume": 795000.0}, {"date": "2020-01-09", "close": 0.015, "volume": 45417.0}, {"date": "2020-01-10", "close": 0.016, "volume": 450000.0}, {"date": "2020-01-14", "close": 0.016, "volume": 1004583.0}, {"date": "2020-01-15", "close": 0.019, "volume": 1640000.0}, {"date": "2020-01-16", "close": 0.016, "volume": 627058.0}, {"date": "2020-01-17", "close": 0.016, "volume": 1900000.0}, {"date": "2020-01-20", "close": 0.017, "volume": 260000.0}, {"date": "2020-01-22", "close": 0.015, "volume": 550000.0}, {"date": "2020-01-23", "close": 0.015, "volume": 593966.0}, {"date": "2020-01-24", "close": 0.014, "volume": 320000.0}, {"date": "2020-01-28", "close": 0.015, "volume": 33700.0}, {"date": "2020-01-29", "close": 0.016, "volume": 645470.0}, {"date": "2020-01-30", "close": 0.015, "volume": 20000.0}, {"date": "2020-01-31", "close": 0.015, "volume": 556530.0}, {"date": "2020-02-03", "close": 0.015, "volume": 1000000.0}, {"date": "2020-02-05", "close": 0.015, "volume": 150000.0}, {"date": "2020-02-06", "close": 0.016, "volume": 233288.0}, {"date": "2020-02-10", "close": 0.016, "volume": 375750.0}, {"date": "2020-02-12", "close": 0.015, "volume": 356369.0}, {"date": "2020-02-13", "close": 0.015, "volume": 37500.0}, {"date": "2020-02-14", "close": 0.015, "volume": 156369.0}, {"date": "2020-02-17", "close": 0.015, "volume": 1250000.0}, {"date": "2020-02-21", "close": 0.015, "volume": 853555.0}, {"date": "2020-02-24", "close": 0.014, "volume": 1250000.0}, {"date": "2020-02-25", "close": 0.014, "volume": 962352.0}, {"date": "2020-02-26", "close": 0.014, "volume": 400000.0}, {"date": "2020-02-28", "close": 0.014, "volume": 1178399.0}, {"date": "2020-03-05", "close": 0.014, "volume": 200000.0}, {"date": "2020-03-09", "close": 0.014, "volume": 405288.0}, {"date": "2020-03-12", "close": 0.014, "volume": 787647.0}, {"date": "2020-03-13", "close": 0.011, "volume": 1282065.0}, {"date": "2020-03-17", "close": 0.013, "volume": 201202.0}, {"date": "2020-03-18", "close": 0.013, "volume": 198798.0}, {"date": "2020-03-19", "close": 0.013, "volume": 500167.0}, {"date": "2020-03-20", "close": 0.013, "volume": 40000.0}, {"date": "2020-03-23", "close": 0.009, "volume": 3000000.0}, {"date": "2020-03-24", "close": 0.01, "volume": 1250000.0}, {"date": "2020-03-25", "close": 0.01, "volume": 32000.0}, {"date": "2020-03-26", "close": 0.01, "volume": 368692.0}, {"date": "2020-03-30", "close": 0.01, "volume": 250000.0}, {"date": "2020-03-31", "close": 0.013, "volume": 20000.0}, {"date": "2020-04-02", "close": 0.01, "volume": 67.0}, {"date": "2020-04-06", "close": 0.013, "volume": 50000.0}, {"date": "2020-04-07", "close": 0.013, "volume": 384615.0}, {"date": "2020-04-14", "close": 0.023, "volume": 98290974.0}, {"date": "2020-04-15", "close": 0.02, "volume": 60191630.0}, {"date": "2020-04-16", "close": 0.02, "volume": 24077199.0}, {"date": "2020-04-17", "close": 0.021, "volume": 36446221.0}, {"date": "2020-04-20", "close": 0.023, "volume": 44299471.0}, {"date": "2020-04-21", "close": 0.02, "volume": 19510416.0}, {"date": "2020-04-22", "close": 0.02, "volume": 9012569.0}, {"date": "2020-04-23", "close": 0.021, "volume": 6087743.0}, {"date": "2020-04-24", "close": 0.02, "volume": 3236490.0}, {"date": "2020-04-27", "close": 0.02, "volume": 1902774.0}, {"date": "2020-04-28", "close": 0.019, "volume": 8890699.0}, {"date": "2020-04-29", "close": 0.018, "volume": 10533033.0}, {"date": "2020-04-30", "close": 0.018, "volume": 2070466.0}, {"date": "2020-05-01", "close": 0.017, "volume": 720029.0}, {"date": "2020-05-04", "close": 0.017, "volume": 6043255.0}, {"date": "2020-05-05", "close": 0.019, "volume": 2216381.0}, {"date": "2020-05-06", "close": 0.02, "volume": 4383130.0}, {"date": "2020-05-07", "close": 0.02, "volume": 4867755.0}, {"date": "2020-05-08", "close": 0.023, "volume": 8829772.0}, {"date": "2020-05-11", "close": 0.021, "volume": 8124496.0}, {"date": "2020-05-12", "close": 0.021, "volume": 1773347.0}, {"date": "2020-05-13", "close": 0.022, "volume": 11295235.0}, {"date": "2020-05-14", "close": 0.027, "volume": 52575323.0}, {"date": "2020-05-15", "close": 0.026, "volume": 19280571.0}, {"date": "2020-05-18", "close": 0.028, "volume": 18151944.0}, {"date": "2020-05-19", "close": 0.029, "volume": 17087994.0}, {"date": "2020-05-20", "close": 0.034, "volume": 18716281.0}, {"date": "2020-05-21", "close": 0.033, "volume": 20257123.0}, {"date": "2020-05-22", "close": 0.033, "volume": 9328186.0}, {"date": "2020-05-25", "close": 0.032, "volume": 5517589.0}, {"date": "2020-05-26", "close": 0.035, "volume": 9482663.0}, {"date": "2020-05-27", "close": 0.033, "volume": 5611515.0}, {"date": "2020-05-28", "close": 0.028, "volume": 26189206.0}, {"date": "2020-05-29", "close": 0.025, "volume": 2522498.0}, {"date": "2020-06-01", "close": 0.027, "volume": 9517616.0}, {"date": "2020-06-02", "close": 0.026, "volume": 3393717.0}, {"date": "2020-06-03", "close": 0.024, "volume": 6053141.0}, {"date": "2020-06-04", "close": 0.027, "volume": 4771673.0}, {"date": "2020-06-05", "close": 0.026, "volume": 1271415.0}, {"date": "2020-06-09", "close": 0.024, "volume": 2847361.0}, {"date": "2020-06-10", "close": 0.023, "volume": 2107980.0}, {"date": "2020-06-11", "close": 0.022, "volume": 2737671.0}, {"date": "2020-06-12", "close": 0.021, "volume": 3055952.0}, {"date": "2020-06-15", "close": 0.021, "volume": 950024.0}, {"date": "2020-06-16", "close": 0.022, "volume": 1889509.0}, {"date": "2020-06-17", "close": 0.022, "volume": 408303.0}, {"date": "2020-06-18", "close": 0.021, "volume": 3645662.0}, {"date": "2020-06-19", "close": 0.021, "volume": 861978.0}, {"date": "2020-06-22", "close": 0.021, "volume": 5086018.0}, {"date": "2020-06-23", "close": 0.021, "volume": 666825.0}, {"date": "2020-06-24", "close": 0.025, "volume": 6023516.0}, {"date": "2020-06-25", "close": 0.024, "volume": 1442712.0}, {"date": "2020-06-26", "close": 0.026, "volume": 8696904.0}, {"date": "2020-06-29", "close": 0.025, "volume": 3673438.0}, {"date": "2020-06-30", "close": 0.027, "volume": 5244920.0}, {"date": "2020-07-01", "close": 0.025, "volume": 3041674.0}, {"date": "2020-07-02", "close": 0.025, "volume": 1372750.0}, {"date": "2020-07-06", "close": 0.028, "volume": 15745056.0}, {"date": "2020-07-07", "close": 0.028, "volume": 2121381.0}, {"date": "2020-07-08", "close": 0.028, "volume": 4326969.0}, {"date": "2020-07-09", "close": 0.04, "volume": 20412051.0}, {"date": "2020-07-10", "close": 0.033, "volume": 8553392.0}, {"date": "2020-07-13", "close": 0.035, "volume": 2463947.0}, {"date": "2020-07-14", "close": 0.035, "volume": 2826356.0}, {"date": "2020-07-15", "close": 0.034, "volume": 2322446.0}, {"date": "2020-07-16", "close": 0.037, "volume": 1327697.0}, {"date": "2020-07-17", "close": 0.035, "volume": 675567.0}, {"date": "2020-07-20", "close": 0.037, "volume": 788798.0}, {"date": "2020-07-21", "close": 0.038, "volume": 216461.0}, {"date": "2020-07-22", "close": 0.035, "volume": 2581033.0}, {"date": "2020-07-23", "close": 0.043, "volume": 3825919.0}, {"date": "2020-07-24", "close": 0.04, "volume": 917266.0}, {"date": "2020-07-27", "close": 0.042, "volume": 3215380.0}, {"date": "2020-07-28", "close": 0.035, "volume": 7756625.0}, {"date": "2020-07-29", "close": 0.036, "volume": 1808906.0}, {"date": "2020-07-30", "close": 0.035, "volume": 1692757.0}, {"date": "2020-07-31", "close": 0.035, "volume": 2372228.0}, {"date": "2020-08-03", "close": 0.036, "volume": 1085841.0}, {"date": "2020-08-04", "close": 0.036, "volume": 540056.0}, {"date": "2020-08-05", "close": 0.036, "volume": 125540.0}, {"date": "2020-08-06", "close": 0.038, "volume": 1893304.0}, {"date": "2020-08-07", "close": 0.036, "volume": 2990208.0}, {"date": "2020-08-10", "close": 0.036, "volume": 2087142.0}, {"date": "2020-08-11", "close": 0.037, "volume": 520783.0}, {"date": "2020-08-12", "close": 0.035, "volume": 4365857.0}, {"date": "2020-08-13", "close": 0.034, "volume": 1108257.0}, {"date": "2020-08-14", "close": 0.034, "volume": 1364302.0}, {"date": "2020-08-17", "close": 0.039, "volume": 7507971.0}, {"date": "2020-08-18", "close": 0.04, "volume": 1885582.0}, {"date": "2020-08-19", "close": 0.039, "volume": 1471331.0}, {"date": "2020-08-20", "close": 0.04, "volume": 1582391.0}, {"date": "2020-08-21", "close": 0.04, "volume": 2811711.0}, {"date": "2020-08-24", "close": 0.041, "volume": 8501220.0}, {"date": "2020-08-25", "close": 0.044, "volume": 2941437.0}, {"date": "2020-08-26", "close": 0.045, "volume": 1327180.0}, {"date": "2020-08-27", "close": 0.062, "volume": 7007823.0}, {"date": "2020-08-28", "close": 0.058, "volume": 6920834.0}, {"date": "2020-08-31", "close": 0.063, "volume": 4106259.0}, {"date": "2020-09-01", "close": 0.062, "volume": 4752122.0}, {"date": "2020-09-02", "close": 0.058, "volume": 1195707.0}, {"date": "2020-09-03", "close": 0.06, "volume": 1528869.0}, {"date": "2020-09-04", "close": 0.06, "volume": 1962948.0}, {"date": "2020-09-07", "close": 0.058, "volume": 3021926.0}, {"date": "2020-09-08", "close": 0.058, "volume": 952577.0}, {"date": "2020-09-09", "close": 0.056, "volume": 1872158.0}, {"date": "2020-09-10", "close": 0.067, "volume": 2689836.0}, {"date": "2020-09-11", "close": 0.075, "volume": 5884235.0}, {"date": "2020-09-14", "close": 0.067, "volume": 5182677.0}, {"date": "2020-09-15", "close": 0.07, "volume": 2455796.0}, {"date": "2020-09-16", "close": 0.066, "volume": 2221177.0}, {"date": "2020-09-17", "close": 0.062, "volume": 3288865.0}, {"date": "2020-09-18", "close": 0.071, "volume": 4108158.0}, {"date": "2020-09-21", "close": 0.082, "volume": 5606568.0}, {"date": "2020-09-22", "close": 0.075, "volume": 3941380.0}, {"date": "2020-09-23", "close": 0.077, "volume": 2035686.0}, {"date": "2020-09-24", "close": 0.075, "volume": 2062221.0}, {"date": "2020-09-25", "close": 0.076, "volume": 2615209.0}, {"date": "2020-09-28", "close": 0.076, "volume": 2496603.0}, {"date": "2020-09-29", "close": 0.078, "volume": 2998856.0}, {"date": "2020-09-30", "close": 0.071, "volume": 4922722.0}, {"date": "2020-10-01", "close": 0.07, "volume": 1371289.0}, {"date": "2020-10-02", "close": 0.059, "volume": 2769544.0}, {"date": "2020-10-05", "close": 0.064, "volume": 1889777.0}, {"date": "2020-10-06", "close": 0.064, "volume": 1903580.0}, {"date": "2020-10-07", "close": 0.061, "volume": 2205882.0}, {"date": "2020-10-08", "close": 0.059, "volume": 957518.0}, {"date": "2020-10-09", "close": 0.067, "volume": 3073872.0}, {"date": "2020-10-12", "close": 0.071, "volume": 8442479.0}, {"date": "2020-10-13", "close": 0.065, "volume": 2941992.0}, {"date": "2020-10-14", "close": 0.07, "volume": 1504702.0}, {"date": "2020-10-15", "close": 0.068, "volume": 1678959.0}, {"date": "2020-10-16", "close": 0.063, "volume": 4082452.0}, {"date": "2020-10-19", "close": 0.063, "volume": 530379.0}, {"date": "2020-10-20", "close": 0.062, "volume": 1052689.0}, {"date": "2020-10-21", "close": 0.062, "volume": 3262904.0}, {"date": "2020-10-22", "close": 0.06, "volume": 720100.0}, {"date": "2020-10-23", "close": 0.06, "volume": 2041481.0}, {"date": "2020-10-26", "close": 0.06, "volume": 1274619.0}, {"date": "2020-10-27", "close": 0.056, "volume": 1659702.0}, {"date": "2020-10-28", "close": 0.054, "volume": 1336218.0}, {"date": "2020-10-29", "close": 0.055, "volume": 1519099.0}, {"date": "2020-10-30", "close": 0.056, "volume": 743014.0}, {"date": "2020-11-02", "close": 0.057, "volume": 1799894.0}, {"date": "2020-11-03", "close": 0.058, "volume": 540835.0}, {"date": "2020-11-04", "close": 0.056, "volume": 154076.0}, {"date": "2020-11-05", "close": 0.057, "volume": 740472.0}, {"date": "2020-11-06", "close": 0.06, "volume": 2353831.0}, {"date": "2020-11-09", "close": 0.068, "volume": 4980625.0}, {"date": "2020-11-10", "close": 0.067, "volume": 2250346.0}, {"date": "2020-11-11", "close": 0.072, "volume": 3857176.0}, {"date": "2020-11-12", "close": 0.071, "volume": 807488.0}, {"date": "2020-11-13", "close": 0.072, "volume": 483920.0}, {"date": "2020-11-16", "close": 0.072, "volume": 11507.0}, {"date": "2020-11-17", "close": 0.071, "volume": 1540465.0}, {"date": "2020-11-18", "close": 0.074, "volume": 2771219.0}, {"date": "2020-11-19", "close": 0.078, "volume": 3779184.0}, {"date": "2020-11-20", "close": 0.084, "volume": 5620703.0}, {"date": "2020-11-23", "close": 0.091, "volume": 10431857.0}, {"date": "2020-11-24", "close": 0.091, "volume": 13704190.0}, {"date": "2020-11-25", "close": 0.085, "volume": 2914367.0}, {"date": "2020-11-26", "close": 0.094, "volume": 4285196.0}, {"date": "2020-11-27", "close": 0.095, "volume": 1467098.0}, {"date": "2020-11-30", "close": 0.1, "volume": 7008541.0}, {"date": "2020-12-01", "close": 0.105, "volume": 1983452.0}, {"date": "2020-12-02", "close": 0.12, "volume": 9785061.0}, {"date": "2020-12-03", "close": 0.105, "volume": 4085603.0}, {"date": "2020-12-04", "close": 0.105, "volume": 6086599.0}, {"date": "2020-12-07", "close": 0.095, "volume": 3926543.0}, {"date": "2020-12-08", "close": 0.098, "volume": 2603415.0}, {"date": "2020-12-09", "close": 0.093, "volume": 4325275.0}, {"date": "2020-12-10", "close": 0.092, "volume": 2009768.0}, {"date": "2020-12-11", "close": 0.094, "volume": 1132073.0}, {"date": "2020-12-14", "close": 0.086, "volume": 1583692.0}, {"date": "2020-12-15", "close": 0.082, "volume": 5012660.0}, {"date": "2020-12-16", "close": 0.08, "volume": 1013652.0}, {"date": "2020-12-17", "close": 0.076, "volume": 1484156.0}, {"date": "2020-12-18", "close": 0.079, "volume": 277306.0}, {"date": "2020-12-21", "close": 0.08, "volume": 715499.0}, {"date": "2020-12-22", "close": 0.078, "volume": 314992.0}, {"date": "2020-12-23", "close": 0.077, "volume": 761663.0}, {"date": "2020-12-24", "close": 0.077, "volume": 959363.0}, {"date": "2020-12-29", "close": 0.08, "volume": 2093823.0}, {"date": "2020-12-30", "close": 0.081, "volume": 573230.0}, {"date": "2020-12-31", "close": 0.085, "volume": 1079341.0}, {"date": "2021-01-04", "close": 0.099, "volume": 4854092.0}, {"date": "2021-01-05", "close": 0.096, "volume": 2618743.0}, {"date": "2021-01-06", "close": 0.093, "volume": 2230099.0}, {"date": "2021-01-07", "close": 0.089, "volume": 3601095.0}, {"date": "2021-01-08", "close": 0.09, "volume": 1180963.0}, {"date": "2021-01-11", "close": 0.09, "volume": 2198920.0}, {"date": "2021-01-12", "close": 0.09, "volume": 561712.0}, {"date": "2021-01-13", "close": 0.09, "volume": 692634.0}, {"date": "2021-01-14", "close": 0.091, "volume": 1553981.0}, {"date": "2021-01-15", "close": 0.089, "volume": 696389.0}, {"date": "2021-01-18", "close": 0.086, "volume": 1370097.0}, {"date": "2021-01-19", "close": 0.085, "volume": 962104.0}, {"date": "2021-01-20", "close": 0.083, "volume": 767523.0}, {"date": "2021-01-21", "close": 0.082, "volume": 1802557.0}, {"date": "2021-01-22", "close": 0.075, "volume": 2456100.0}, {"date": "2021-01-25", "close": 0.095, "volume": 3373140.0}, {"date": "2021-01-27", "close": 0.085, "volume": 1828578.0}, {"date": "2021-01-28", "close": 0.081, "volume": 2320433.0}, {"date": "2021-01-29", "close": 0.079, "volume": 1712411.0}, {"date": "2021-02-01", "close": 0.078, "volume": 2241445.0}, {"date": "2021-02-02", "close": 0.08, "volume": 1488110.0}, {"date": "2021-02-03", "close": 0.087, "volume": 2039137.0}, {"date": "2021-02-04", "close": 0.083, "volume": 1016347.0}, {"date": "2021-02-05", "close": 0.083, "volume": 1509734.0}, {"date": "2021-02-08", "close": 0.079, "volume": 969097.0}, {"date": "2021-02-09", "close": 0.079, "volume": 986985.0}, {"date": "2021-02-10", "close": 0.081, "volume": 927716.0}, {"date": "2021-02-11", "close": 0.078, "volume": 684762.0}, {"date": "2021-02-12", "close": 0.084, "volume": 649369.0}, {"date": "2021-02-15", "close": 0.084, "volume": 552196.0}, {"date": "2021-02-16", "close": 0.083, "volume": 355965.0}, {"date": "2021-02-17", "close": 0.083, "volume": 3978930.0}, {"date": "2021-02-18", "close": 0.082, "volume": 1407779.0}, {"date": "2021-02-19", "close": 0.082, "volume": 1486875.0}, {"date": "2021-02-22", "close": 0.08, "volume": 1818436.0}, {"date": "2021-02-23", "close": 0.08, "volume": 1069415.0}, {"date": "2021-02-24", "close": 0.079, "volume": 705662.0}, {"date": "2021-02-25", "close": 0.084, "volume": 2100753.0}, {"date": "2021-02-26", "close": 0.089, "volume": 2168440.0}, {"date": "2021-03-01", "close": 0.11, "volume": 8766679.0}, {"date": "2021-03-02", "close": 0.11, "volume": 5435862.0}, {"date": "2021-03-03", "close": 0.115, "volume": 3286615.0}, {"date": "2021-03-04", "close": 0.14, "volume": 11184590.0}, {"date": "2021-03-05", "close": 0.17, "volume": 16443008.0}, {"date": "2021-03-08", "close": 0.15, "volume": 9759806.0}, {"date": "2021-03-09", "close": 0.145, "volume": 3254836.0}, {"date": "2021-03-10", "close": 0.17, "volume": 6040141.0}, {"date": "2021-03-11", "close": 0.15, "volume": 6477048.0}, {"date": "2021-03-12", "close": 0.145, "volume": 3924101.0}, {"date": "2021-03-15", "close": 0.14, "volume": 3724714.0}, {"date": "2021-03-16", "close": 0.145, "volume": 1644380.0}, {"date": "2021-03-17", "close": 0.135, "volume": 2035876.0}, {"date": "2021-03-18", "close": 0.15, "volume": 1980348.0}, {"date": "2021-03-19", "close": 0.14, "volume": 1468730.0}, {"date": "2021-03-22", "close": 0.15, "volume": 2088019.0}, {"date": "2021-03-23", "close": 0.185, "volume": 7663695.0}, {"date": "2021-03-24", "close": 0.17, "volume": 9304614.0}, {"date": "2021-03-25", "close": 0.155, "volume": 3479704.0}, {"date": "2021-03-26", "close": 0.155, "volume": 2276649.0}, {"date": "2021-03-29", "close": 0.15, "volume": 3624376.0}, {"date": "2021-03-30", "close": 0.14, "volume": 1911641.0}, {"date": "2021-03-31", "close": 0.135, "volume": 1937126.0}, {"date": "2021-04-01", "close": 0.14, "volume": 1776511.0}, {"date": "2021-04-06", "close": 0.15, "volume": 2070552.0}, {"date": "2021-04-07", "close": 0.15, "volume": 1848197.0}, {"date": "2021-04-08", "close": 0.155, "volume": 1473683.0}, {"date": "2021-04-09", "close": 0.165, "volume": 4359520.0}, {"date": "2021-04-12", "close": 0.155, "volume": 1531736.0}, {"date": "2021-04-13", "close": 0.15, "volume": 1654581.0}, {"date": "2021-04-14", "close": 0.145, "volume": 1268684.0}, {"date": "2021-04-15", "close": 0.15, "volume": 1746136.0}, {"date": "2021-04-16", "close": 0.18, "volume": 5112956.0}, {"date": "2021-04-19", "close": 0.18, "volume": 3670346.0}, {"date": "2021-04-20", "close": 0.15, "volume": 4189651.0}, {"date": "2021-04-21", "close": 0.16, "volume": 1826956.0}, {"date": "2021-04-22", "close": 0.165, "volume": 2091487.0}, {"date": "2021-04-23", "close": 0.165, "volume": 2487256.0}, {"date": "2021-04-26", "close": 0.165, "volume": 1492023.0}, {"date": "2021-04-27", "close": 0.18, "volume": 3308108.0}, {"date": "2021-04-28", "close": 0.19, "volume": 2446841.0}, {"date": "2021-04-29", "close": 0.205, "volume": 6302541.0}, {"date": "2021-04-30", "close": 0.19, "volume": 3360365.0}, {"date": "2021-05-03", "close": 0.18, "volume": 2250952.0}, {"date": "2021-05-04", "close": 0.17, "volume": 2185700.0}, {"date": "2021-05-05", "close": 0.17, "volume": 2412841.0}, {"date": "2021-05-06", "close": 0.16, "volume": 4140091.0}, {"date": "2021-05-07", "close": 0.16, "volume": 1349458.0}, {"date": "2021-05-10", "close": 0.175, "volume": 2558508.0}, {"date": "2021-05-11", "close": 0.155, "volume": 4946912.0}, {"date": "2021-05-12", "close": 0.15, "volume": 2455514.0}, {"date": "2021-05-13", "close": 0.15, "volume": 1671125.0}, {"date": "2021-05-14", "close": 0.165, "volume": 1669525.0}, {"date": "2021-05-17", "close": 0.175, "volume": 1720113.0}, {"date": "2021-05-18", "close": 0.17, "volume": 2528674.0}, {"date": "2021-05-19", "close": 0.155, "volume": 1806160.0}, {"date": "2021-05-20", "close": 0.16, "volume": 1119021.0}, {"date": "2021-05-21", "close": 0.17, "volume": 803031.0}, {"date": "2021-05-24", "close": 0.175, "volume": 2506557.0}, {"date": "2021-05-25", "close": 0.165, "volume": 1866527.0}, {"date": "2021-05-26", "close": 0.175, "volume": 3462582.0}, {"date": "2021-05-27", "close": 0.18, "volume": 2386320.0}, {"date": "2021-05-28", "close": 0.19, "volume": 3147594.0}, {"date": "2021-05-31", "close": 0.22, "volume": 24570803.0}, {"date": "2021-06-01", "close": 0.25, "volume": 11336024.0}, {"date": "2021-06-02", "close": 0.235, "volume": 4725590.0}, {"date": "2021-06-03", "close": 0.24, "volume": 4719767.0}, {"date": "2021-06-04", "close": 0.245, "volume": 4618670.0}, {"date": "2021-06-07", "close": 0.25, "volume": 7400363.0}, {"date": "2021-06-08", "close": 0.24, "volume": 11470248.0}, {"date": "2021-06-11", "close": 0.225, "volume": 8469889.0}, {"date": "2021-06-15", "close": 0.205, "volume": 6249650.0}, {"date": "2021-06-16", "close": 0.2, "volume": 8913174.0}, {"date": "2021-06-17", "close": 0.185, "volume": 6366412.0}, {"date": "2021-06-18", "close": 0.18, "volume": 5140513.0}, {"date": "2021-06-21", "close": 0.165, "volume": 4995578.0}, {"date": "2021-06-22", "close": 0.17, "volume": 5080111.0}, {"date": "2021-06-23", "close": 0.16, "volume": 4329631.0}, {"date": "2021-06-24", "close": 0.15, "volume": 6273491.0}, {"date": "2021-06-25", "close": 0.15, "volume": 6765290.0}, {"date": "2021-06-28", "close": 0.145, "volume": 4481312.0}, {"date": "2021-06-29", "close": 0.14, "volume": 3653336.0}, {"date": "2021-06-30", "close": 0.17, "volume": 10036439.0}, {"date": "2021-07-01", "close": 0.17, "volume": 2051386.0}, {"date": "2021-07-02", "close": 0.17, "volume": 2025493.0}, {"date": "2021-07-05", "close": 0.15, "volume": 8804423.0}, {"date": "2021-07-06", "close": 0.145, "volume": 3617605.0}, {"date": "2021-07-07", "close": 0.145, "volume": 1583646.0}, {"date": "2021-07-08", "close": 0.14, "volume": 2163133.0}, {"date": "2021-07-09", "close": 0.14, "volume": 1577465.0}, {"date": "2021-07-12", "close": 0.145, "volume": 1449511.0}, {"date": "2021-07-13", "close": 0.14, "volume": 1116381.0}, {"date": "2021-07-14", "close": 0.13, "volume": 9991109.0}, {"date": "2021-07-15", "close": 0.115, "volume": 27307927.0}, {"date": "2021-07-16", "close": 0.12, "volume": 3259080.0}, {"date": "2021-07-19", "close": 0.115, "volume": 3118221.0}, {"date": "2021-07-20", "close": 0.105, "volume": 6502387.0}, {"date": "2021-07-21", "close": 0.105, "volume": 5344083.0}, {"date": "2021-07-22", "close": 0.091, "volume": 15096040.0}, {"date": "2021-07-23", "close": 0.094, "volume": 15270766.0}, {"date": "2021-07-26", "close": 0.082, "volume": 27305375.0}, {"date": "2021-07-27", "close": 0.078, "volume": 11337369.0}, {"date": "2021-07-28", "close": 0.078, "volume": 4135632.0}, {"date": "2021-07-29", "close": 0.081, "volume": 11363669.0}, {"date": "2021-07-30", "close": 0.088, "volume": 6146569.0}, {"date": "2021-08-02", "close": 0.087, "volume": 14457681.0}, {"date": "2021-08-03", "close": 0.079, "volume": 11578717.0}, {"date": "2021-08-04", "close": 0.08, "volume": 3831962.0}, {"date": "2021-08-05", "close": 0.085, "volume": 4798524.0}, {"date": "2021-08-06", "close": 0.082, "volume": 3380400.0}, {"date": "2021-08-09", "close": 0.081, "volume": 2183965.0}, {"date": "2021-08-10", "close": 0.079, "volume": 3205903.0}, {"date": "2021-08-11", "close": 0.078, "volume": 3117417.0}, {"date": "2021-08-12", "close": 0.078, "volume": 2325807.0}, {"date": "2021-08-13", "close": 0.077, "volume": 2837165.0}, {"date": "2021-08-16", "close": 0.066, "volume": 30620980.0}, {"date": "2021-08-17", "close": 0.06, "volume": 25388063.0}, {"date": "2021-08-18", "close": 0.064, "volume": 20135662.0}, {"date": "2021-08-19", "close": 0.06, "volume": 6993555.0}, {"date": "2021-08-20", "close": 0.057, "volume": 7608003.0}, {"date": "2021-08-23", "close": 0.061, "volume": 7377780.0}, {"date": "2021-08-24", "close": 0.062, "volume": 2765142.0}, {"date": "2021-08-25", "close": 0.062, "volume": 4523881.0}, {"date": "2021-08-26", "close": 0.06, "volume": 2653267.0}, {"date": "2021-08-27", "close": 0.06, "volume": 1799465.0}, {"date": "2021-08-30", "close": 0.059, "volume": 13617621.0}, {"date": "2021-08-31", "close": 0.057, "volume": 2288612.0}, {"date": "2021-09-01", "close": 0.059, "volume": 2397439.0}, {"date": "2021-09-02", "close": 0.059, "volume": 559485.0}, {"date": "2021-09-03", "close": 0.06, "volume": 10732094.0}, {"date": "2021-09-06", "close": 0.06, "volume": 4015322.0}, {"date": "2021-09-07", "close": 0.059, "volume": 2684998.0}, {"date": "2021-09-08", "close": 0.058, "volume": 4438167.0}, {"date": "2021-09-09", "close": 0.054, "volume": 6368765.0}, {"date": "2021-09-10", "close": 0.055, "volume": 1639757.0}, {"date": "2021-09-13", "close": 0.054, "volume": 2706939.0}, {"date": "2021-09-14", "close": 0.056, "volume": 2860928.0}, {"date": "2021-09-15", "close": 0.06, "volume": 6652483.0}, {"date": "2021-09-16", "close": 0.059, "volume": 6419718.0}, {"date": "2021-09-17", "close": 0.059, "volume": 3089946.0}, {"date": "2021-09-20", "close": 0.057, "volume": 2301510.0}, {"date": "2021-09-21", "close": 0.057, "volume": 3972204.0}, {"date": "2021-09-22", "close": 0.056, "volume": 1531660.0}, {"date": "2021-09-23", "close": 0.059, "volume": 1067546.0}, {"date": "2021-09-24", "close": 0.058, "volume": 1225733.0}, {"date": "2021-09-27", "close": 0.054, "volume": 3219958.0}, {"date": "2021-09-28", "close": 0.056, "volume": 2215694.0}, {"date": "2021-09-29", "close": 0.051, "volume": 13652737.0}, {"date": "2021-09-30", "close": 0.053, "volume": 4659660.0}, {"date": "2021-10-01", "close": 0.057, "volume": 3611111.0}, {"date": "2021-10-04", "close": 0.059, "volume": 2575997.0}, {"date": "2021-10-05", "close": 0.057, "volume": 3642621.0}, {"date": "2021-10-06", "close": 0.0565, "volume": 3096069.0}, {"date": "2021-10-07", "close": 0.059, "volume": 3223336.0}, {"date": "2021-10-08", "close": 0.06, "volume": 5460329.0}, {"date": "2021-10-11", "close": 0.065, "volume": 5172342.0}, {"date": "2021-10-12", "close": 0.062, "volume": 6499032.0}, {"date": "2021-10-13", "close": 0.063, "volume": 5153214.0}, {"date": "2021-10-14", "close": 0.067, "volume": 2545926.0}, {"date": "2021-10-15", "close": 0.071, "volume": 6805266.0}, {"date": "2021-10-18", "close": 0.076, "volume": 5798734.0}, {"date": "2021-10-19", "close": 0.079, "volume": 3180107.0}, {"date": "2021-10-20", "close": 0.078, "volume": 6138821.0}, {"date": "2021-10-21", "close": 0.074, "volume": 3611875.0}, {"date": "2021-10-22", "close": 0.066, "volume": 7921666.0}, {"date": "2021-10-25", "close": 0.063, "volume": 3147181.0}, {"date": "2021-10-26", "close": 0.061, "volume": 4211828.0}, {"date": "2021-10-27", "close": 0.062, "volume": 4245916.0}, {"date": "2021-10-28", "close": 0.062, "volume": 1708549.0}, {"date": "2021-10-29", "close": 0.06, "volume": 1124901.0}, {"date": "2021-11-01", "close": 0.057, "volume": 2146070.0}, {"date": "2021-11-02", "close": 0.057, "volume": 473765.0}, {"date": "2021-11-03", "close": 0.058, "volume": 1022714.0}, {"date": "2021-11-04", "close": 0.055, "volume": 2786172.0}, {"date": "2021-11-05", "close": 0.057, "volume": 3085531.0}, {"date": "2021-11-08", "close": 0.055, "volume": 895453.0}, {"date": "2021-11-09", "close": 0.058, "volume": 1345480.0}, {"date": "2021-11-10", "close": 0.059, "volume": 1561604.0}, {"date": "2021-11-11", "close": 0.059, "volume": 1058437.0}, {"date": "2021-11-12", "close": 0.057, "volume": 1683355.0}, {"date": "2021-11-15", "close": 0.059, "volume": 1426471.0}, {"date": "2021-11-16", "close": 0.064, "volume": 4629907.0}, {"date": "2021-11-17", "close": 0.061, "volume": 2327352.0}, {"date": "2021-11-18", "close": 0.061, "volume": 1119757.0}, {"date": "2021-11-19", "close": 0.058, "volume": 2707721.0}, {"date": "2021-11-22", "close": 0.058, "volume": 827407.0}, {"date": "2021-11-23", "close": 0.055, "volume": 1223562.0}, {"date": "2021-11-24", "close": 0.056, "volume": 3129223.0}, {"date": "2021-11-25", "close": 0.053, "volume": 3699904.0}, {"date": "2021-11-26", "close": 0.053, "volume": 691627.0}, {"date": "2021-11-29", "close": 0.051, "volume": 6273326.0}, {"date": "2021-11-30", "close": 0.053, "volume": 1323126.0}, {"date": "2021-12-01", "close": 0.05, "volume": 2168410.0}, {"date": "2021-12-02", "close": 0.048, "volume": 1813743.0}, {"date": "2021-12-03", "close": 0.048, "volume": 919811.0}, {"date": "2021-12-06", "close": 0.047, "volume": 1724892.0}, {"date": "2021-12-07", "close": 0.045, "volume": 2243306.0}, {"date": "2021-12-08", "close": 0.046, "volume": 1921339.0}, {"date": "2021-12-09", "close": 0.046, "volume": 277119.0}, {"date": "2021-12-10", "close": 0.046, "volume": 1713810.0}, {"date": "2021-12-13", "close": 0.047, "volume": 1963639.0}, {"date": "2021-12-14", "close": 0.044, "volume": 840619.0}, {"date": "2021-12-15", "close": 0.044, "volume": 1646420.0}, {"date": "2021-12-16", "close": 0.044, "volume": 1514175.0}, {"date": "2021-12-17", "close": 0.044, "volume": 795649.0}, {"date": "2021-12-20", "close": 0.043, "volume": 1351224.0}, {"date": "2021-12-21", "close": 0.044, "volume": 350000.0}, {"date": "2021-12-22", "close": 0.05, "volume": 2019911.0}, {"date": "2021-12-23", "close": 0.05, "volume": 300199.0}, {"date": "2021-12-24", "close": 0.049, "volume": 691136.0}, {"date": "2021-12-29", "close": 0.053, "volume": 3509182.0}, {"date": "2021-12-30", "close": 0.051, "volume": 1118145.0}, {"date": "2021-12-31", "close": 0.051, "volume": 615600.0}, {"date": "2022-01-04", "close": 0.051, "volume": 748828.0}, {"date": "2022-01-05", "close": 0.052, "volume": 327359.0}, {"date": "2022-01-06", "close": 0.051, "volume": 1839852.0}, {"date": "2022-01-07", "close": 0.051, "volume": 1050514.0}, {"date": "2022-01-10", "close": 0.05, "volume": 1751358.0}, {"date": "2022-01-11", "close": 0.05, "volume": 964385.0}, {"date": "2022-01-12", "close": 0.05, "volume": 609931.0}, {"date": "2022-01-13", "close": 0.0515, "volume": 989357.0}, {"date": "2022-01-14", "close": 0.053, "volume": 3360344.0}, {"date": "2022-01-17", "close": 0.056, "volume": 5843509.0}, {"date": "2022-01-18", "close": 0.06, "volume": 6516750.0}, {"date": "2022-01-19", "close": 0.056, "volume": 4054594.0}, {"date": "2022-01-20", "close": 0.058, "volume": 1912353.0}, {"date": "2022-01-21", "close": 0.055, "volume": 5301044.0}, {"date": "2022-01-24", "close": 0.051, "volume": 5371254.0}, {"date": "2022-01-25", "close": 0.048, "volume": 2478938.0}, {"date": "2022-01-27", "close": 0.045, "volume": 1339710.0}, {"date": "2022-01-28", "close": 0.048, "volume": 1115570.0}, {"date": "2022-01-31", "close": 0.049, "volume": 1327031.0}, {"date": "2022-02-01", "close": 0.049, "volume": 824230.0}, {"date": "2022-02-02", "close": 0.049, "volume": 495576.0}, {"date": "2022-02-03", "close": 0.049, "volume": 1183273.0}, {"date": "2022-02-04", "close": 0.048, "volume": 533071.0}, {"date": "2022-02-07", "close": 0.048, "volume": 451816.0}, {"date": "2022-02-08", "close": 0.049, "volume": 882848.0}, {"date": "2022-02-09", "close": 0.052, "volume": 1213496.0}, {"date": "2022-02-10", "close": 0.052, "volume": 2034253.0}, {"date": "2022-02-11", "close": 0.05, "volume": 918452.0}, {"date": "2022-02-14", "close": 0.049, "volume": 812934.0}, {"date": "2022-02-15", "close": 0.05, "volume": 457400.0}, {"date": "2022-02-16", "close": 0.05, "volume": 1448780.0}, {"date": "2022-02-17", "close": 0.05, "volume": 268950.0}, {"date": "2022-02-18", "close": 0.0495, "volume": 976689.0}, {"date": "2022-02-21", "close": 0.049, "volume": 750837.0}, {"date": "2022-02-22", "close": 0.046, "volume": 1476136.0}, {"date": "2022-02-23", "close": 0.047, "volume": 1600466.0}, {"date": "2022-02-24", "close": 0.045, "volume": 1293442.0}, {"date": "2022-02-25", "close": 0.045, "volume": 1302085.0}, {"date": "2022-02-28", "close": 0.046, "volume": 393784.0}, {"date": "2022-03-01", "close": 0.046, "volume": 278824.0}, {"date": "2022-03-02", "close": 0.046, "volume": 532516.0}, {"date": "2022-03-03", "close": 0.047, "volume": 550489.0}, {"date": "2022-03-04", "close": 0.047, "volume": 301528.0}, {"date": "2022-03-07", "close": 0.045, "volume": 1103521.0}, {"date": "2022-03-08", "close": 0.043, "volume": 1348278.0}, {"date": "2022-03-09", "close": 0.045, "volume": 1470729.0}, {"date": "2022-03-10", "close": 0.045, "volume": 1702926.0}, {"date": "2022-03-11", "close": 0.047, "volume": 281079.0}, {"date": "2022-03-14", "close": 0.047, "volume": 134486.0}, {"date": "2022-03-15", "close": 0.045, "volume": 1246450.0}, {"date": "2022-03-16", "close": 0.043, "volume": 443665.0}, {"date": "2022-03-17", "close": 0.044, "volume": 384400.0}, {"date": "2022-03-18", "close": 0.045, "volume": 228575.0}, {"date": "2022-03-21", "close": 0.048, "volume": 1613999.0}, {"date": "2022-03-22", "close": 0.047, "volume": 134069.0}, {"date": "2022-03-25", "close": 0.065, "volume": 67495584.0}, {"date": "2022-03-28", "close": 0.059, "volume": 13221906.0}, {"date": "2022-03-29", "close": 0.057, "volume": 6029354.0}, {"date": "2022-03-30", "close": 0.057, "volume": 2471537.0}, {"date": "2022-03-31", "close": 0.059, "volume": 5008557.0}, {"date": "2022-04-01", "close": 0.06, "volume": 2270824.0}, {"date": "2022-04-04", "close": 0.063, "volume": 4163381.0}, {"date": "2022-04-05", "close": 0.059, "volume": 2019712.0}, {"date": "2022-04-06", "close": 0.059, "volume": 2693253.0}, {"date": "2022-04-07", "close": 0.057, "volume": 2086168.0}, {"date": "2022-04-08", "close": 0.059, "volume": 4114984.0}, {"date": "2022-04-11", "close": 0.06, "volume": 2509840.0}, {"date": "2022-04-12", "close": 0.059, "volume": 941163.0}, {"date": "2022-04-13", "close": 0.062, "volume": 1282122.0}, {"date": "2022-04-14", "close": 0.06, "volume": 1711090.0}, {"date": "2022-04-19", "close": 0.066, "volume": 9780381.0}, {"date": "2022-04-20", "close": 0.063, "volume": 1638941.0}, {"date": "2022-04-21", "close": 0.064, "volume": 1282788.0}, {"date": "2022-04-22", "close": 0.062, "volume": 6126258.0}, {"date": "2022-04-26", "close": 0.059, "volume": 2865784.0}, {"date": "2022-04-27", "close": 0.057, "volume": 2010329.0}, {"date": "2022-04-28", "close": 0.058, "volume": 2815882.0}, {"date": "2022-04-29", "close": 0.062, "volume": 6036136.0}, {"date": "2022-05-02", "close": 0.058, "volume": 2469094.0}, {"date": "2022-05-03", "close": 0.057, "volume": 2280966.0}, {"date": "2022-05-04", "close": 0.052, "volume": 5263835.0}, {"date": "2022-05-05", "close": 0.052, "volume": 2110189.0}, {"date": "2022-05-06", "close": 0.049, "volume": 1177334.0}, {"date": "2022-05-09", "close": 0.046, "volume": 4159988.0}, {"date": "2022-05-10", "close": 0.046, "volume": 3078578.0}, {"date": "2022-05-11", "close": 0.05, "volume": 1556541.0}, {"date": "2022-05-12", "close": 0.054, "volume": 1861939.0}, {"date": "2022-05-13", "close": 0.054, "volume": 359411.0}, {"date": "2022-05-16", "close": 0.051, "volume": 696218.0}, {"date": "2022-05-17", "close": 0.05, "volume": 1965633.0}, {"date": "2022-05-18", "close": 0.049, "volume": 1001207.0}, {"date": "2022-05-19", "close": 0.049, "volume": 1006725.0}, {"date": "2022-05-20", "close": 0.051, "volume": 789641.0}, {"date": "2022-05-23", "close": 0.05, "volume": 472624.0}, {"date": "2022-05-24", "close": 0.048, "volume": 1102579.0}, {"date": "2022-05-25", "close": 0.047, "volume": 91379.0}, {"date": "2022-05-26", "close": 0.047, "volume": 824804.0}, {"date": "2022-05-27", "close": 0.049, "volume": 440370.0}, {"date": "2022-05-30", "close": 0.048, "volume": 339676.0}, {"date": "2022-05-31", "close": 0.049, "volume": 1630878.0}, {"date": "2022-06-01", "close": 0.048, "volume": 2657704.0}, {"date": "2022-06-02", "close": 0.046, "volume": 348107.0}, {"date": "2022-06-03", "close": 0.048, "volume": 138709.0}, {"date": "2022-06-06", "close": 0.0465, "volume": 1040605.0}, {"date": "2022-06-07", "close": 0.046, "volume": 1412461.0}, {"date": "2022-06-08", "close": 0.046, "volume": 1110612.0}, {"date": "2022-06-09", "close": 0.044, "volume": 2334203.0}, {"date": "2022-06-10", "close": 0.045, "volume": 132990.0}, {"date": "2022-06-14", "close": 0.042, "volume": 3168145.0}, {"date": "2022-06-15", "close": 0.037, "volume": 3880787.0}, {"date": "2022-06-16", "close": 0.037, "volume": 2321597.0}, {"date": "2022-06-17", "close": 0.04, "volume": 2143192.0}, {"date": "2022-06-20", "close": 0.037, "volume": 3073601.0}, {"date": "2022-06-21", "close": 0.038, "volume": 1017585.0}, {"date": "2022-06-22", "close": 0.037, "volume": 1139721.0}, {"date": "2022-06-23", "close": 0.036, "volume": 688027.0}, {"date": "2022-06-24", "close": 0.036, "volume": 1069954.0}, {"date": "2022-06-27", "close": 0.035, "volume": 4102595.0}, {"date": "2022-06-28", "close": 0.034, "volume": 4204959.0}, {"date": "2022-06-29", "close": 0.033, "volume": 1783712.0}, {"date": "2022-06-30", "close": 0.034, "volume": 3164189.0}, {"date": "2022-07-01", "close": 0.036, "volume": 1405572.0}, {"date": "2022-07-04", "close": 0.035, "volume": 797634.0}, {"date": "2022-07-06", "close": 0.038, "volume": 574292.0}, {"date": "2022-07-07", "close": 0.037, "volume": 93120.0}, {"date": "2022-07-08", "close": 0.037, "volume": 271423.0}, {"date": "2022-07-11", "close": 0.035, "volume": 815607.0}, {"date": "2022-07-12", "close": 0.036, "volume": 249480.0}, {"date": "2022-07-13", "close": 0.034, "volume": 505840.0}, {"date": "2022-07-14", "close": 0.034, "volume": 736513.0}, {"date": "2022-07-15", "close": 0.034, "volume": 171999.0}, {"date": "2022-07-18", "close": 0.035, "volume": 303836.0}, {"date": "2022-07-19", "close": 0.036, "volume": 478213.0}, {"date": "2022-07-20", "close": 0.035, "volume": 923717.0}, {"date": "2022-07-21", "close": 0.035, "volume": 1065725.0}, {"date": "2022-07-22", "close": 0.036, "volume": 441394.0}, {"date": "2022-07-25", "close": 0.034, "volume": 1680857.0}, {"date": "2022-07-26", "close": 0.033, "volume": 3342566.0}, {"date": "2022-07-27", "close": 0.036, "volume": 4053945.0}, {"date": "2022-07-28", "close": 0.038, "volume": 1448600.0}, {"date": "2022-07-29", "close": 0.037, "volume": 5023117.0}, {"date": "2022-08-01", "close": 0.038, "volume": 592180.0}, {"date": "2022-08-02", "close": 0.039, "volume": 3234600.0}, {"date": "2022-08-03", "close": 0.042, "volume": 2547279.0}, {"date": "2022-08-04", "close": 0.045, "volume": 5417897.0}, {"date": "2022-08-05", "close": 0.049, "volume": 2039137.0}, {"date": "2022-08-08", "close": 0.046, "volume": 1793966.0}, {"date": "2022-08-09", "close": 0.044, "volume": 1467399.0}, {"date": "2022-08-10", "close": 0.045, "volume": 689000.0}, {"date": "2022-08-11", "close": 0.046, "volume": 1543135.0}, {"date": "2022-08-12", "close": 0.047, "volume": 354610.0}, {"date": "2022-08-15", "close": 0.0475, "volume": 1276824.0}, {"date": "2022-08-16", "close": 0.047, "volume": 3683050.0}, {"date": "2022-08-17", "close": 0.05, "volume": 2607390.0}, {"date": "2022-08-18", "close": 0.052, "volume": 1916432.0}, {"date": "2022-08-19", "close": 0.055, "volume": 3984786.0}, {"date": "2022-08-22", "close": 0.054, "volume": 2401306.0}, {"date": "2022-08-23", "close": 0.056, "volume": 2918132.0}, {"date": "2022-08-24", "close": 0.052, "volume": 5809138.0}, {"date": "2022-08-25", "close": 0.044, "volume": 8868427.0}, {"date": "2022-08-26", "close": 0.044, "volume": 2521633.0}, {"date": "2022-08-29", "close": 0.042, "volume": 783544.0}, {"date": "2022-08-30", "close": 0.046, "volume": 1447137.0}, {"date": "2022-08-31", "close": 0.042, "volume": 1707188.0}, {"date": "2022-09-01", "close": 0.045, "volume": 384897.0}, {"date": "2022-09-02", "close": 0.043, "volume": 507563.0}, {"date": "2022-09-05", "close": 0.044, "volume": 598092.0}, {"date": "2022-09-06", "close": 0.043, "volume": 547429.0}, {"date": "2022-09-07", "close": 0.039, "volume": 3496320.0}, {"date": "2022-09-08", "close": 0.044, "volume": 698423.0}, {"date": "2022-09-09", "close": 0.043, "volume": 71346.0}, {"date": "2022-09-12", "close": 0.043, "volume": 495287.0}, {"date": "2022-09-13", "close": 0.044, "volume": 1614670.0}, {"date": "2022-09-14", "close": 0.041, "volume": 2178865.0}, {"date": "2022-09-15", "close": 0.043, "volume": 1122164.0}, {"date": "2022-09-16", "close": 0.044, "volume": 2901599.0}, {"date": "2022-09-19", "close": 0.042, "volume": 189616.0}, {"date": "2022-09-20", "close": 0.042, "volume": 958216.0}, {"date": "2022-09-21", "close": 0.04, "volume": 1221949.0}, {"date": "2022-09-23", "close": 0.039, "volume": 1903075.0}, {"date": "2022-09-26", "close": 0.036, "volume": 5405277.0}, {"date": "2022-09-27", "close": 0.035, "volume": 2168369.0}, {"date": "2022-09-28", "close": 0.036, "volume": 1775830.0}, {"date": "2022-09-29", "close": 0.037, "volume": 623000.0}, {"date": "2022-09-30", "close": 0.038, "volume": 449803.0}, {"date": "2022-10-03", "close": 0.035, "volume": 960221.0}, {"date": "2022-10-04", "close": 0.036, "volume": 2710288.0}, {"date": "2022-10-05", "close": 0.037, "volume": 611396.0}, {"date": "2022-10-06", "close": 0.036, "volume": 2259680.0}, {"date": "2022-10-07", "close": 0.037, "volume": 788293.0}, {"date": "2022-10-10", "close": 0.036, "volume": 228700.0}, {"date": "2022-10-11", "close": 0.037, "volume": 1402033.0}, {"date": "2022-10-12", "close": 0.037, "volume": 50723.0}, {"date": "2022-10-13", "close": 0.036, "volume": 1792040.0}, {"date": "2022-10-14", "close": 0.036, "volume": 646177.0}, {"date": "2022-10-17", "close": 0.036, "volume": 901536.0}, {"date": "2022-10-18", "close": 0.036, "volume": 637275.0}, {"date": "2022-10-19", "close": 0.036, "volume": 2277922.0}, {"date": "2022-10-20", "close": 0.034, "volume": 4056921.0}, {"date": "2022-10-21", "close": 0.035, "volume": 3432723.0}, {"date": "2022-10-24", "close": 0.034, "volume": 487387.0}, {"date": "2022-10-25", "close": 0.035, "volume": 3021243.0}, {"date": "2022-10-26", "close": 0.036, "volume": 103324.0}, {"date": "2022-10-27", "close": 0.036, "volume": 1002895.0}, {"date": "2022-10-28", "close": 0.036, "volume": 105252.0}, {"date": "2022-10-31", "close": 0.035, "volume": 199943.0}, {"date": "2022-11-01", "close": 0.037, "volume": 1431864.0}, {"date": "2022-11-02", "close": 0.039, "volume": 3977989.0}, {"date": "2022-11-03", "close": 0.04, "volume": 1339807.0}, {"date": "2022-11-04", "close": 0.042, "volume": 2023660.0}, {"date": "2022-11-07", "close": 0.041, "volume": 2028949.0}, {"date": "2022-11-08", "close": 0.042, "volume": 2004249.0}, {"date": "2022-11-09", "close": 0.046, "volume": 3416176.0}, {"date": "2022-11-10", "close": 0.044, "volume": 974388.0}, {"date": "2022-11-11", "close": 0.046, "volume": 140000.0}, {"date": "2022-11-14", "close": 0.047, "volume": 2502164.0}, {"date": "2022-11-15", "close": 0.04, "volume": 5883584.0}, {"date": "2022-11-16", "close": 0.04, "volume": 770091.0}, {"date": "2022-11-17", "close": 0.04, "volume": 234908.0}, {"date": "2022-11-18", "close": 0.04, "volume": 221628.0}, {"date": "2022-11-21", "close": 0.04, "volume": 85000.0}, {"date": "2022-11-22", "close": 0.04, "volume": 603243.0}, {"date": "2022-11-23", "close": 0.04, "volume": 33288.0}, {"date": "2022-11-24", "close": 0.04, "volume": 1748537.0}, {"date": "2022-11-25", "close": 0.041, "volume": 2883322.0}, {"date": "2022-11-28", "close": 0.041, "volume": 2625878.0}, {"date": "2022-11-29", "close": 0.041, "volume": 694888.0}, {"date": "2022-11-30", "close": 0.04, "volume": 508149.0}, {"date": "2022-12-01", "close": 0.041, "volume": 752890.0}, {"date": "2022-12-02", "close": 0.043, "volume": 435631.0}, {"date": "2022-12-05", "close": 0.044, "volume": 591719.0}, {"date": "2022-12-06", "close": 0.042, "volume": 857561.0}, {"date": "2022-12-07", "close": 0.041, "volume": 602681.0}, {"date": "2022-12-08", "close": 0.041, "volume": 792938.0}, {"date": "2022-12-09", "close": 0.045, "volume": 3554771.0}, {"date": "2022-12-12", "close": 0.041, "volume": 626575.0}, {"date": "2022-12-13", "close": 0.042, "volume": 515972.0}, {"date": "2022-12-14", "close": 0.043, "volume": 297146.0}, {"date": "2022-12-15", "close": 0.041, "volume": 414081.0}, {"date": "2022-12-16", "close": 0.04, "volume": 2696479.0}, {"date": "2022-12-19", "close": 0.04, "volume": 768038.0}, {"date": "2022-12-20", "close": 0.038, "volume": 2509416.0}, {"date": "2022-12-21", "close": 0.039, "volume": 533197.0}, {"date": "2022-12-22", "close": 0.039, "volume": 698361.0}, {"date": "2022-12-23", "close": 0.039, "volume": 217815.0}, {"date": "2022-12-29", "close": 0.039, "volume": 438981.0}, {"date": "2022-12-30", "close": 0.04, "volume": 525056.0}, {"date": "2023-01-03", "close": 0.039, "volume": 94225.0}, {"date": "2023-01-05", "close": 0.038, "volume": 1591056.0}, {"date": "2023-01-06", "close": 0.039, "volume": 187015.0}, {"date": "2023-01-09", "close": 0.039, "volume": 320846.0}, {"date": "2023-01-10", "close": 0.0425, "volume": 2193006.0}, {"date": "2023-01-11", "close": 0.043, "volume": 400223.0}, {"date": "2023-01-12", "close": 0.043, "volume": 2556784.0}, {"date": "2023-01-13", "close": 0.047, "volume": 1411255.0}, {"date": "2023-01-16", "close": 0.046, "volume": 418605.0}, {"date": "2023-01-17", "close": 0.045, "volume": 1832642.0}, {"date": "2023-01-18", "close": 0.043, "volume": 206192.0}, {"date": "2023-01-19", "close": 0.044, "volume": 546389.0}, {"date": "2023-01-20", "close": 0.042, "volume": 1996453.0}, {"date": "2023-01-23", "close": 0.043, "volume": 898437.0}, {"date": "2023-01-24", "close": 0.046, "volume": 1210624.0}, {"date": "2023-01-25", "close": 0.046, "volume": 2409362.0}, {"date": "2023-01-27", "close": 0.047, "volume": 636293.0}, {"date": "2023-01-30", "close": 0.05, "volume": 2467616.0}, {"date": "2023-01-31", "close": 0.052, "volume": 3299230.0}, {"date": "2023-02-01", "close": 0.051, "volume": 2174912.0}, {"date": "2023-02-02", "close": 0.053, "volume": 836805.0}, {"date": "2023-02-03", "close": 0.051, "volume": 1111713.0}, {"date": "2023-02-06", "close": 0.052, "volume": 194336.0}, {"date": "2023-02-07", "close": 0.055, "volume": 1127550.0}, {"date": "2023-02-08", "close": 0.055, "volume": 4003596.0}, {"date": "2023-02-09", "close": 0.057, "volume": 171180.0}, {"date": "2023-02-10", "close": 0.054, "volume": 1196197.0}, {"date": "2023-02-13", "close": 0.052, "volume": 558080.0}, {"date": "2023-02-14", "close": 0.051, "volume": 645220.0}, {"date": "2023-02-15", "close": 0.052, "volume": 2785756.0}, {"date": "2023-02-16", "close": 0.053, "volume": 1034534.0}, {"date": "2023-02-22", "close": 0.06, "volume": 29775617.0}, {"date": "2023-02-23", "close": 0.055, "volume": 8022435.0}, {"date": "2023-02-24", "close": 0.055, "volume": 4194526.0}, {"date": "2023-02-27", "close": 0.054, "volume": 2889675.0}, {"date": "2023-02-28", "close": 0.05, "volume": 2675304.0}, {"date": "2023-03-01", "close": 0.046, "volume": 896978.0}, {"date": "2023-03-02", "close": 0.049, "volume": 1172242.0}, {"date": "2023-03-03", "close": 0.049, "volume": 967514.0}, {"date": "2023-03-06", "close": 0.052, "volume": 1078942.0}, {"date": "2023-03-07", "close": 0.052, "volume": 306430.0}, {"date": "2023-03-08", "close": 0.052, "volume": 496700.0}, {"date": "2023-03-09", "close": 0.051, "volume": 208500.0}, {"date": "2023-03-10", "close": 0.048, "volume": 4521473.0}, {"date": "2023-03-13", "close": 0.047, "volume": 1007340.0}, {"date": "2023-03-14", "close": 0.044, "volume": 418111.0}, {"date": "2023-03-15", "close": 0.041, "volume": 2967552.0}, {"date": "2023-03-16", "close": 0.041, "volume": 1516212.0}, {"date": "2023-03-17", "close": 0.039, "volume": 1409615.0}, {"date": "2023-03-20", "close": 0.04, "volume": 3458967.0}, {"date": "2023-03-21", "close": 0.039, "volume": 2170149.0}, {"date": "2023-03-22", "close": 0.044, "volume": 3934414.0}, {"date": "2023-03-23", "close": 0.045, "volume": 479400.0}, {"date": "2023-03-24", "close": 0.045, "volume": 394312.0}, {"date": "2023-03-27", "close": 0.043, "volume": 715211.0}, {"date": "2023-03-28", "close": 0.043, "volume": 581812.0}, {"date": "2023-03-30", "close": 0.043, "volume": 461907.0}, {"date": "2023-03-31", "close": 0.045, "volume": 2432260.0}, {"date": "2023-04-03", "close": 0.041, "volume": 540000.0}, {"date": "2023-04-04", "close": 0.044, "volume": 354677.0}, {"date": "2023-04-05", "close": 0.043, "volume": 391597.0}, {"date": "2023-04-06", "close": 0.043, "volume": 176686.0}, {"date": "2023-04-11", "close": 0.041, "volume": 226129.0}, {"date": "2023-04-12", "close": 0.045, "volume": 766816.0}, {"date": "2023-04-13", "close": 0.044, "volume": 654132.0}, {"date": "2023-04-14", "close": 0.043, "volume": 1155864.0}, {"date": "2023-04-17", "close": 0.039, "volume": 6181692.0}, {"date": "2023-04-18", "close": 0.039, "volume": 768718.0}, {"date": "2023-04-19", "close": 0.0405, "volume": 347527.0}, {"date": "2023-04-20", "close": 0.04, "volume": 330160.0}, {"date": "2023-04-21", "close": 0.04, "volume": 84512.0}, {"date": "2023-04-24", "close": 0.04, "volume": 66388.0}, {"date": "2023-04-26", "close": 0.038, "volume": 532840.0}, {"date": "2023-04-27", "close": 0.037, "volume": 849468.0}, {"date": "2023-04-28", "close": 0.04, "volume": 898036.0}, {"date": "2023-05-01", "close": 0.041, "volume": 422639.0}, {"date": "2023-05-02", "close": 0.04, "volume": 22200.0}, {"date": "2023-05-03", "close": 0.038, "volume": 666993.0}, {"date": "2023-05-04", "close": 0.038, "volume": 1207249.0}, {"date": "2023-05-05", "close": 0.041, "volume": 1858779.0}, {"date": "2023-05-08", "close": 0.04, "volume": 788697.0}, {"date": "2023-05-09", "close": 0.04, "volume": 298064.0}, {"date": "2023-05-10", "close": 0.041, "volume": 1469942.0}, {"date": "2023-05-11", "close": 0.041, "volume": 706307.0}, {"date": "2023-05-12", "close": 0.043, "volume": 1076512.0}, {"date": "2023-05-15", "close": 0.042, "volume": 2138960.0}, {"date": "2023-05-16", "close": 0.039, "volume": 1009030.0}, {"date": "2023-05-17", "close": 0.039, "volume": 3696543.0}, {"date": "2023-05-18", "close": 0.037, "volume": 1807245.0}, {"date": "2023-05-19", "close": 0.039, "volume": 2077045.0}, {"date": "2023-05-22", "close": 0.049, "volume": 9890983.0}, {"date": "2023-05-23", "close": 0.043, "volume": 4192364.0}, {"date": "2023-05-24", "close": 0.042, "volume": 1180664.0}, {"date": "2023-05-25", "close": 0.043, "volume": 995923.0}, {"date": "2023-05-26", "close": 0.041, "volume": 551635.0}, {"date": "2023-05-29", "close": 0.042, "volume": 1074693.0}, {"date": "2023-05-30", "close": 0.047, "volume": 1003549.0}, {"date": "2023-05-31", "close": 0.044, "volume": 1752757.0}, {"date": "2023-06-01", "close": 0.044, "volume": 755726.0}, {"date": "2023-06-02", "close": 0.045, "volume": 2429570.0}, {"date": "2023-06-05", "close": 0.044, "volume": 98155.0}, {"date": "2023-06-06", "close": 0.044, "volume": 690070.0}, {"date": "2023-06-07", "close": 0.044, "volume": 556337.0}, {"date": "2023-06-08", "close": 0.042, "volume": 3420029.0}, {"date": "2023-06-09", "close": 0.042, "volume": 879353.0}, {"date": "2023-06-13", "close": 0.04, "volume": 524331.0}, {"date": "2023-06-14", "close": 0.04, "volume": 794581.0}, {"date": "2023-06-15", "close": 0.038, "volume": 2282203.0}, {"date": "2023-06-16", "close": 0.039, "volume": 2175119.0}, {"date": "2023-06-19", "close": 0.039, "volume": 33.0}, {"date": "2023-06-20", "close": 0.04, "volume": 1318266.0}, {"date": "2023-06-21", "close": 0.042, "volume": 266962.0}, {"date": "2023-06-22", "close": 0.041, "volume": 344827.0}, {"date": "2023-06-23", "close": 0.04, "volume": 4442951.0}, {"date": "2023-06-26", "close": 0.039, "volume": 883756.0}, {"date": "2023-06-27", "close": 0.041, "volume": 1460543.0}, {"date": "2023-06-28", "close": 0.041, "volume": 1250880.0}, {"date": "2023-06-29", "close": 0.052, "volume": 8956643.0}, {"date": "2023-06-30", "close": 0.046, "volume": 1482658.0}, {"date": "2023-07-03", "close": 0.044, "volume": 2128944.0}, {"date": "2023-07-04", "close": 0.046, "volume": 1750582.0}, {"date": "2023-07-05", "close": 0.048, "volume": 231623.0}, {"date": "2023-07-06", "close": 0.047, "volume": 216241.0}, {"date": "2023-07-07", "close": 0.043, "volume": 1917199.0}, {"date": "2023-07-10", "close": 0.044, "volume": 361640.0}, {"date": "2023-07-11", "close": 0.043, "volume": 300102.0}, {"date": "2023-07-12", "close": 0.043, "volume": 1016420.0}, {"date": "2023-07-13", "close": 0.043, "volume": 229026.0}, {"date": "2023-07-14", "close": 0.042, "volume": 944524.0}, {"date": "2023-07-17", "close": 0.042, "volume": 691279.0}, {"date": "2023-07-18", "close": 0.039, "volume": 5162797.0}, {"date": "2023-07-19", "close": 0.043, "volume": 918131.0}, {"date": "2023-07-20", "close": 0.041, "volume": 462497.0}, {"date": "2023-07-21", "close": 0.044, "volume": 962751.0}, {"date": "2023-07-24", "close": 0.043, "volume": 2379068.0}, {"date": "2023-07-25", "close": 0.045, "volume": 3174183.0}, {"date": "2023-07-26", "close": 0.047, "volume": 2356566.0}, {"date": "2023-07-27", "close": 0.048, "volume": 6613918.0}, {"date": "2023-07-28", "close": 0.046, "volume": 3316380.0}, {"date": "2023-07-31", "close": 0.045, "volume": 1076733.0}, {"date": "2023-08-01", "close": 0.047, "volume": 708906.0}, {"date": "2023-08-02", "close": 0.047, "volume": 2189064.0}, {"date": "2023-08-03", "close": 0.046, "volume": 988107.0}, {"date": "2023-08-04", "close": 0.045, "volume": 532862.0}, {"date": "2023-08-07", "close": 0.045, "volume": 1118225.0}, {"date": "2023-08-08", "close": 0.045, "volume": 784319.0}, {"date": "2023-08-09", "close": 0.0425, "volume": 1050063.0}, {"date": "2023-08-10", "close": 0.043, "volume": 86210.0}, {"date": "2023-08-11", "close": 0.044, "volume": 408720.0}, {"date": "2023-08-14", "close": 0.043, "volume": 780754.0}, {"date": "2023-08-15", "close": 0.044, "volume": 441213.0}, {"date": "2023-08-16", "close": 0.044, "volume": 139369.0}, {"date": "2023-08-17", "close": 0.042, "volume": 1333112.0}, {"date": "2023-08-18", "close": 0.042, "volume": 46158.0}, {"date": "2023-08-21", "close": 0.04, "volume": 2464309.0}, {"date": "2023-08-22", "close": 0.041, "volume": 1379765.0}, {"date": "2023-08-23", "close": 0.041, "volume": 430032.0}, {"date": "2023-08-24", "close": 0.04, "volume": 144455.0}, {"date": "2023-08-25", "close": 0.039, "volume": 1271393.0}, {"date": "2023-08-28", "close": 0.039, "volume": 393455.0}, {"date": "2023-08-29", "close": 0.038, "volume": 1191159.0}, {"date": "2023-08-30", "close": 0.038, "volume": 753149.0}, {"date": "2023-08-31", "close": 0.038, "volume": 505264.0}, {"date": "2023-09-01", "close": 0.039, "volume": 340548.0}, {"date": "2023-09-04", "close": 0.038, "volume": 1341625.0}, {"date": "2023-09-05", "close": 0.041, "volume": 297351.0}, {"date": "2023-09-06", "close": 0.038, "volume": 220032.0}, {"date": "2023-09-07", "close": 0.039, "volume": 944109.0}, {"date": "2023-09-08", "close": 0.039, "volume": 447179.0}, {"date": "2023-09-11", "close": 0.039, "volume": 138209.0}, {"date": "2023-09-12", "close": 0.038, "volume": 903679.0}, {"date": "2023-09-13", "close": 0.039, "volume": 294178.0}, {"date": "2023-09-14", "close": 0.038, "volume": 261933.0}, {"date": "2023-09-15", "close": 0.038, "volume": 1505134.0}, {"date": "2023-09-18", "close": 0.039, "volume": 199220.0}, {"date": "2023-09-19", "close": 0.039, "volume": 618335.0}, {"date": "2023-09-20", "close": 0.04, "volume": 528357.0}, {"date": "2023-09-21", "close": 0.04, "volume": 576202.0}, {"date": "2023-09-22", "close": 0.039, "volume": 88124.0}, {"date": "2023-09-25", "close": 0.038, "volume": 124902.0}, {"date": "2023-09-26", "close": 0.037, "volume": 796541.0}, {"date": "2023-09-27", "close": 0.038, "volume": 140551.0}, {"date": "2023-09-28", "close": 0.038, "volume": 294211.0}, {"date": "2023-09-29", "close": 0.04, "volume": 188147.0}, {"date": "2023-10-03", "close": 0.04, "volume": 144846.0}, {"date": "2023-10-04", "close": 0.044, "volume": 1484897.0}, {"date": "2023-10-05", "close": 0.042, "volume": 170538.0}, {"date": "2023-10-06", "close": 0.042, "volume": 411971.0}, {"date": "2023-10-09", "close": 0.037, "volume": 1548376.0}, {"date": "2023-10-10", "close": 0.038, "volume": 592368.0}, {"date": "2023-10-11", "close": 0.038, "volume": 236826.0}, {"date": "2023-10-12", "close": 0.036, "volume": 2280744.0}, {"date": "2023-10-13", "close": 0.036, "volume": 1190678.0}, {"date": "2023-10-16", "close": 0.036, "volume": 487075.0}, {"date": "2023-10-17", "close": 0.035, "volume": 1018000.0}, {"date": "2023-10-18", "close": 0.035, "volume": 273992.0}, {"date": "2023-10-19", "close": 0.035, "volume": 396167.0}, {"date": "2023-10-20", "close": 0.034, "volume": 886285.0}, {"date": "2023-10-23", "close": 0.034, "volume": 388450.0}, {"date": "2023-10-24", "close": 0.034, "volume": 241038.0}, {"date": "2023-10-25", "close": 0.034, "volume": 174572.0}, {"date": "2023-10-26", "close": 0.033, "volume": 230000.0}, {"date": "2023-10-27", "close": 0.035, "volume": 529983.0}, {"date": "2023-10-30", "close": 0.033, "volume": 518331.0}, {"date": "2023-10-31", "close": 0.035, "volume": 604367.0}, {"date": "2023-11-01", "close": 0.036, "volume": 408480.0}, {"date": "2023-11-02", "close": 0.034, "volume": 1032102.0}, {"date": "2023-11-03", "close": 0.034, "volume": 726679.0}, {"date": "2023-11-07", "close": 0.036, "volume": 613586.0}, {"date": "2023-11-08", "close": 0.035, "volume": 337684.0}, {"date": "2023-11-09", "close": 0.036, "volume": 176202.0}, {"date": "2023-11-10", "close": 0.035, "volume": 894421.0}, {"date": "2023-11-13", "close": 0.035, "volume": 212180.0}, {"date": "2023-11-14", "close": 0.036, "volume": 213192.0}, {"date": "2023-11-15", "close": 0.036, "volume": 296326.0}, {"date": "2023-11-16", "close": 0.037, "volume": 469300.0}, {"date": "2023-11-17", "close": 0.038, "volume": 445735.0}, {"date": "2023-11-20", "close": 0.038, "volume": 572096.0}, {"date": "2023-11-21", "close": 0.037, "volume": 624180.0}, {"date": "2023-11-22", "close": 0.036, "volume": 607514.0}, {"date": "2023-11-23", "close": 0.041, "volume": 5610009.0}, {"date": "2023-11-24", "close": 0.043, "volume": 566741.0}, {"date": "2023-11-27", "close": 0.041, "volume": 1354553.0}, {"date": "2023-11-28", "close": 0.042, "volume": 1385503.0}, {"date": "2023-11-29", "close": 0.039, "volume": 764585.0}, {"date": "2023-11-30", "close": 0.039, "volume": 4315889.0}, {"date": "2023-12-01", "close": 0.04, "volume": 847463.0}, {"date": "2023-12-04", "close": 0.041, "volume": 1953071.0}, {"date": "2023-12-05", "close": 0.04, "volume": 501212.0}, {"date": "2023-12-06", "close": 0.04, "volume": 250180.0}, {"date": "2023-12-07", "close": 0.04, "volume": 653801.0}, {"date": "2023-12-08", "close": 0.039, "volume": 136559.0}, {"date": "2023-12-11", "close": 0.039, "volume": 27000.0}, {"date": "2023-12-12", "close": 0.042, "volume": 910445.0}, {"date": "2023-12-13", "close": 0.043, "volume": 1330389.0}, {"date": "2023-12-14", "close": 0.043, "volume": 1356407.0}, {"date": "2023-12-15", "close": 0.044, "volume": 672546.0}, {"date": "2023-12-18", "close": 0.042, "volume": 525200.0}, {"date": "2023-12-19", "close": 0.043, "volume": 94000.0}, {"date": "2023-12-20", "close": 0.045, "volume": 612695.0}, {"date": "2023-12-21", "close": 0.045, "volume": 278900.0}, {"date": "2023-12-22", "close": 0.044, "volume": 1867635.0}, {"date": "2023-12-27", "close": 0.043, "volume": 443655.0}, {"date": "2023-12-28", "close": 0.046, "volume": 482646.0}, {"date": "2023-12-29", "close": 0.043, "volume": 118598.0}, {"date": "2024-01-02", "close": 0.042, "volume": 475173.0}, {"date": "2024-01-03", "close": 0.041, "volume": 353999.0}, {"date": "2024-01-04", "close": 0.04, "volume": 1461019.0}, {"date": "2024-01-05", "close": 0.041, "volume": 168300.0}, {"date": "2024-01-08", "close": 0.039, "volume": 1006932.0}, {"date": "2024-01-09", "close": 0.038, "volume": 308082.0}, {"date": "2024-01-10", "close": 0.039, "volume": 213600.0}, {"date": "2024-01-11", "close": 0.038, "volume": 2026276.0}, {"date": "2024-01-12", "close": 0.038, "volume": 347099.0}, {"date": "2024-01-15", "close": 0.039, "volume": 556731.0}, {"date": "2024-01-16", "close": 0.038, "volume": 443420.0}, {"date": "2024-01-17", "close": 0.045, "volume": 4705858.0}, {"date": "2024-01-22", "close": 0.04, "volume": 4228890.0}, {"date": "2024-01-23", "close": 0.039, "volume": 5507571.0}, {"date": "2024-01-24", "close": 0.04, "volume": 1749871.0}, {"date": "2024-01-25", "close": 0.038, "volume": 95249.0}, {"date": "2024-01-29", "close": 0.041, "volume": 914219.0}, {"date": "2024-01-30", "close": 0.041, "volume": 363433.0}, {"date": "2024-01-31", "close": 0.04, "volume": 111946.0}, {"date": "2024-02-01", "close": 0.039, "volume": 28050.0}, {"date": "2024-02-02", "close": 0.039, "volume": 316674.0}, {"date": "2024-02-05", "close": 0.039, "volume": 19195.0}, {"date": "2024-02-06", "close": 0.039, "volume": 106941.0}, {"date": "2024-02-07", "close": 0.041, "volume": 1833109.0}, {"date": "2024-02-08", "close": 0.041, "volume": 148396.0}, {"date": "2024-02-09", "close": 0.041, "volume": 1344508.0}, {"date": "2024-02-12", "close": 0.04, "volume": 630904.0}, {"date": "2024-02-13", "close": 0.04, "volume": 587605.0}, {"date": "2024-02-14", "close": 0.04, "volume": 750788.0}, {"date": "2024-02-15", "close": 0.039, "volume": 530045.0}, {"date": "2024-02-16", "close": 0.039, "volume": 197189.0}, {"date": "2024-02-19", "close": 0.04, "volume": 1006449.0}, {"date": "2024-02-20", "close": 0.039, "volume": 364844.0}, {"date": "2024-02-21", "close": 0.038, "volume": 793323.0}, {"date": "2024-02-22", "close": 0.037, "volume": 813082.0}, {"date": "2024-02-23", "close": 0.037, "volume": 602932.0}, {"date": "2024-02-26", "close": 0.04, "volume": 1825227.0}, {"date": "2024-02-27", "close": 0.039, "volume": 1139699.0}, {"date": "2024-02-28", "close": 0.038, "volume": 985737.0}, {"date": "2024-02-29", "close": 0.039, "volume": 929100.0}, {"date": "2024-03-01", "close": 0.04, "volume": 221680.0}, {"date": "2024-03-04", "close": 0.039, "volume": 404755.0}, {"date": "2024-03-05", "close": 0.038, "volume": 1135118.0}, {"date": "2024-03-06", "close": 0.038, "volume": 818513.0}, {"date": "2024-03-07", "close": 0.039, "volume": 1067701.0}, {"date": "2024-03-08", "close": 0.038, "volume": 992895.0}, {"date": "2024-03-11", "close": 0.038, "volume": 1190952.0}, {"date": "2024-03-12", "close": 0.038, "volume": 401480.0}, {"date": "2024-03-13", "close": 0.04, "volume": 6196772.0}, {"date": "2024-03-14", "close": 0.0385, "volume": 1706218.0}, {"date": "2024-03-15", "close": 0.0385, "volume": 441025.0}, {"date": "2024-03-18", "close": 0.038, "volume": 146000.0}, {"date": "2024-03-19", "close": 0.037, "volume": 1097520.0}, {"date": "2024-03-20", "close": 0.037, "volume": 381103.0}, {"date": "2024-03-21", "close": 0.037, "volume": 406360.0}, {"date": "2024-03-22", "close": 0.038, "volume": 296356.0}, {"date": "2024-03-25", "close": 0.036, "volume": 1113232.0}, {"date": "2024-03-26", "close": 0.037, "volume": 2009062.0}, {"date": "2024-03-27", "close": 0.036, "volume": 527655.0}, {"date": "2024-03-28", "close": 0.038, "volume": 219913.0}, {"date": "2024-04-02", "close": 0.037, "volume": 10250.0}, {"date": "2024-04-03", "close": 0.035, "volume": 1058424.0}, {"date": "2024-04-04", "close": 0.036, "volume": 138609.0}, {"date": "2024-04-05", "close": 0.035, "volume": 714237.0}, {"date": "2024-04-08", "close": 0.035, "volume": 468126.0}, {"date": "2024-04-09", "close": 0.035, "volume": 338270.0}, {"date": "2024-04-10", "close": 0.034, "volume": 1043230.0}, {"date": "2024-04-11", "close": 0.035, "volume": 833742.0}, {"date": "2024-04-12", "close": 0.036, "volume": 3000.0}, {"date": "2024-04-15", "close": 0.034, "volume": 100000.0}, {"date": "2024-04-16", "close": 0.034, "volume": 456172.0}, {"date": "2024-04-17", "close": 0.034, "volume": 644998.0}, {"date": "2024-04-18", "close": 0.035, "volume": 10000.0}, {"date": "2024-04-19", "close": 0.034, "volume": 187192.0}, {"date": "2024-04-22", "close": 0.034, "volume": 413709.0}, {"date": "2024-04-23", "close": 0.033, "volume": 1453505.0}, {"date": "2024-04-24", "close": 0.033, "volume": 1532582.0}, {"date": "2024-04-26", "close": 0.031, "volume": 1076854.0}, {"date": "2024-04-29", "close": 0.032, "volume": 230441.0}, {"date": "2024-04-30", "close": 0.032, "volume": 67056.0}, {"date": "2024-05-01", "close": 0.032, "volume": 1059931.0}, {"date": "2024-05-02", "close": 0.032, "volume": 94289.0}, {"date": "2024-05-03", "close": 0.032, "volume": 34757.0}, {"date": "2024-05-06", "close": 0.037, "volume": 2542028.0}, {"date": "2024-05-07", "close": 0.041, "volume": 5934513.0}, {"date": "2024-05-08", "close": 0.039, "volume": 936019.0}, {"date": "2024-05-09", "close": 0.038, "volume": 1074426.0}, {"date": "2024-05-10", "close": 0.038, "volume": 976056.0}, {"date": "2024-05-13", "close": 0.038, "volume": 1754964.0}, {"date": "2024-05-14", "close": 0.035, "volume": 1204393.0}, {"date": "2024-05-15", "close": 0.036, "volume": 131325.0}, {"date": "2024-05-16", "close": 0.034, "volume": 973528.0}, {"date": "2024-05-17", "close": 0.034, "volume": 53145.0}, {"date": "2024-05-20", "close": 0.034, "volume": 235080.0}, {"date": "2024-05-21", "close": 0.035, "volume": 1406934.0}, {"date": "2024-05-22", "close": 0.035, "volume": 976659.0}, {"date": "2024-05-23", "close": 0.035, "volume": 196445.0}, {"date": "2024-05-24", "close": 0.035, "volume": 22573.0}, {"date": "2024-05-27", "close": 0.034, "volume": 70564.0}, {"date": "2024-05-28", "close": 0.034, "volume": 180000.0}, {"date": "2024-05-29", "close": 0.034, "volume": 1214827.0}, {"date": "2024-05-30", "close": 0.033, "volume": 834117.0}, {"date": "2024-05-31", "close": 0.033, "volume": 1205766.0}, {"date": "2024-06-03", "close": 0.033, "volume": 110147.0}, {"date": "2024-06-04", "close": 0.0325, "volume": 790627.0}, {"date": "2024-06-05", "close": 0.032, "volume": 856052.0}, {"date": "2024-06-06", "close": 0.033, "volume": 958305.0}, {"date": "2024-06-07", "close": 0.031, "volume": 1527816.0}, {"date": "2024-06-11", "close": 0.031, "volume": 2896636.0}, {"date": "2024-06-12", "close": 0.0335, "volume": 1930906.0}, {"date": "2024-06-13", "close": 0.032, "volume": 395814.0}, {"date": "2024-06-14", "close": 0.032, "volume": 482202.0}, {"date": "2024-06-17", "close": 0.032, "volume": 692886.0}, {"date": "2024-06-18", "close": 0.032, "volume": 531453.0}, {"date": "2024-06-19", "close": 0.031, "volume": 40175.0}, {"date": "2024-06-20", "close": 0.03, "volume": 330007.0}, {"date": "2024-06-21", "close": 0.03, "volume": 88793.0}, {"date": "2024-06-24", "close": 0.031, "volume": 541037.0}, {"date": "2024-06-25", "close": 0.03, "volume": 90000.0}, {"date": "2024-06-26", "close": 0.03, "volume": 365115.0}, {"date": "2024-06-27", "close": 0.029, "volume": 159930.0}, {"date": "2024-06-28", "close": 0.029, "volume": 835088.0}, {"date": "2024-07-01", "close": 0.03, "volume": 469132.0}, {"date": "2024-07-03", "close": 0.029, "volume": 1176106.0}, {"date": "2024-07-04", "close": 0.028, "volume": 2362986.0}, {"date": "2024-07-05", "close": 0.028, "volume": 829452.0}, {"date": "2024-07-08", "close": 0.028, "volume": 198338.0}, {"date": "2024-07-09", "close": 0.028, "volume": 10000.0}, {"date": "2024-07-10", "close": 0.027, "volume": 186689.0}, {"date": "2024-07-11", "close": 0.027, "volume": 195223.0}, {"date": "2024-07-12", "close": 0.03, "volume": 1289610.0}, {"date": "2024-07-15", "close": 0.03, "volume": 17666.0}, {"date": "2024-07-16", "close": 0.029, "volume": 471241.0}, {"date": "2024-07-17", "close": 0.028, "volume": 337526.0}, {"date": "2024-07-18", "close": 0.027, "volume": 414054.0}, {"date": "2024-07-19", "close": 0.027, "volume": 3152729.0}, {"date": "2024-07-22", "close": 0.027, "volume": 524.0}, {"date": "2024-07-23", "close": 0.027, "volume": 201836.0}, {"date": "2024-07-24", "close": 0.024, "volume": 11109468.0}, {"date": "2024-07-25", "close": 0.024, "volume": 5380622.0}, {"date": "2024-07-26", "close": 0.025, "volume": 10568100.0}, {"date": "2024-07-29", "close": 0.026, "volume": 2152472.0}, {"date": "2024-07-30", "close": 0.025, "volume": 614900.0}, {"date": "2024-07-31", "close": 0.026, "volume": 77140.0}, {"date": "2024-08-01", "close": 0.029, "volume": 3061719.0}, {"date": "2024-08-02", "close": 0.03, "volume": 1201941.0}, {"date": "2024-08-05", "close": 0.03, "volume": 602410.0}, {"date": "2024-08-06", "close": 0.031, "volume": 741940.0}, {"date": "2024-08-07", "close": 0.028, "volume": 1305626.0}, {"date": "2024-08-08", "close": 0.028, "volume": 17141.0}, {"date": "2024-08-09", "close": 0.028, "volume": 618110.0}, {"date": "2024-08-12", "close": 0.03, "volume": 289984.0}, {"date": "2024-08-13", "close": 0.03, "volume": 200000.0}, {"date": "2024-08-14", "close": 0.029, "volume": 62.0}, {"date": "2024-08-15", "close": 0.03, "volume": 315000.0}, {"date": "2024-08-16", "close": 0.031, "volume": 651233.0}, {"date": "2024-08-19", "close": 0.029, "volume": 893544.0}, {"date": "2024-08-20", "close": 0.029, "volume": 49999.0}, {"date": "2024-08-21", "close": 0.029, "volume": 1432053.0}, {"date": "2024-08-22", "close": 0.027, "volume": 1380777.0}, {"date": "2024-08-23", "close": 0.027, "volume": 705322.0}, {"date": "2024-08-26", "close": 0.027, "volume": 216325.0}, {"date": "2024-08-27", "close": 0.025, "volume": 779530.0}, {"date": "2024-08-28", "close": 0.026, "volume": 75416.0}, {"date": "2024-08-29", "close": 0.026, "volume": 272680.0}, {"date": "2024-08-30", "close": 0.026, "volume": 35513.0}, {"date": "2024-09-02", "close": 0.026, "volume": 24100.0}, {"date": "2024-09-03", "close": 0.026, "volume": 75358.0}, {"date": "2024-09-04", "close": 0.025, "volume": 98265.0}, {"date": "2024-09-05", "close": 0.025, "volume": 39890.0}, {"date": "2024-09-06", "close": 0.0255, "volume": 38999.0}, {"date": "2024-09-09", "close": 0.025, "volume": 927600.0}, {"date": "2024-09-10", "close": 0.024, "volume": 1714837.0}, {"date": "2024-09-11", "close": 0.025, "volume": 882091.0}, {"date": "2024-09-12", "close": 0.026, "volume": 1276513.0}, {"date": "2024-09-13", "close": 0.026, "volume": 924973.0}, {"date": "2024-09-16", "close": 0.025, "volume": 702306.0}, {"date": "2024-09-17", "close": 0.027, "volume": 964991.0}, {"date": "2024-09-18", "close": 0.027, "volume": 182259.0}, {"date": "2024-09-19", "close": 0.026, "volume": 341100.0}, {"date": "2024-09-20", "close": 0.026, "volume": 779000.0}, {"date": "2024-09-23", "close": 0.03, "volume": 2295069.0}, {"date": "2024-09-24", "close": 0.031, "volume": 1285211.0}, {"date": "2024-09-25", "close": 0.032, "volume": 1348135.0}, {"date": "2024-09-26", "close": 0.029, "volume": 70127.0}, {"date": "2024-09-27", "close": 0.028, "volume": 1532500.0}, {"date": "2024-09-30", "close": 0.028, "volume": 47597.0}, {"date": "2024-10-01", "close": 0.028, "volume": 341528.0}, {"date": "2024-10-02", "close": 0.028, "volume": 310633.0}, {"date": "2024-10-03", "close": 0.031, "volume": 583008.0}, {"date": "2024-10-04", "close": 0.03, "volume": 242617.0}, {"date": "2024-10-07", "close": 0.03, "volume": 200000.0}, {"date": "2024-10-08", "close": 0.029, "volume": 94708.0}, {"date": "2024-10-09", "close": 0.028, "volume": 20000.0}, {"date": "2024-10-10", "close": 0.03, "volume": 255663.0}, {"date": "2024-10-11", "close": 0.029, "volume": 650613.0}, {"date": "2024-10-14", "close": 0.028, "volume": 297370.0}, {"date": "2024-10-15", "close": 0.028, "volume": 2759.0}, {"date": "2024-10-16", "close": 0.027, "volume": 973093.0}, {"date": "2024-10-17", "close": 0.027, "volume": 178973.0}, {"date": "2024-10-18", "close": 0.026, "volume": 623575.0}, {"date": "2024-10-21", "close": 0.0255, "volume": 918153.0}, {"date": "2024-10-22", "close": 0.029, "volume": 5505322.0}, {"date": "2024-10-23", "close": 0.026, "volume": 1516350.0}, {"date": "2024-10-24", "close": 0.027, "volume": 736572.0}, {"date": "2024-10-25", "close": 0.027, "volume": 144195.0}, {"date": "2024-10-28", "close": 0.027, "volume": 616186.0}, {"date": "2024-10-29", "close": 0.029, "volume": 575645.0}, {"date": "2024-10-30", "close": 0.027, "volume": 165029.0}, {"date": "2024-10-31", "close": 0.026, "volume": 1016706.0}, {"date": "2024-11-01", "close": 0.027, "volume": 162579.0}, {"date": "2024-11-06", "close": 0.027, "volume": 489996.0}, {"date": "2024-11-07", "close": 0.026, "volume": 1761035.0}, {"date": "2024-11-08", "close": 0.026, "volume": 599582.0}, {"date": "2024-11-11", "close": 0.026, "volume": 335857.0}, {"date": "2024-11-13", "close": 0.026, "volume": 261638.0}, {"date": "2024-11-14", "close": 0.025, "volume": 282636.0}, {"date": "2024-11-15", "close": 0.025, "volume": 1422075.0}, {"date": "2024-11-18", "close": 0.024, "volume": 271100.0}, {"date": "2024-11-19", "close": 0.024, "volume": 2121731.0}, {"date": "2024-11-20", "close": 0.024, "volume": 936869.0}, {"date": "2024-11-21", "close": 0.024, "volume": 445842.0}, {"date": "2024-11-22", "close": 0.026, "volume": 430400.0}, {"date": "2024-11-25", "close": 0.025, "volume": 19283.0}, {"date": "2024-11-26", "close": 0.025, "volume": 354187.0}, {"date": "2024-11-27", "close": 0.025, "volume": 158407.0}, {"date": "2024-11-28", "close": 0.024, "volume": 1245196.0}, {"date": "2024-11-29", "close": 0.024, "volume": 497963.0}, {"date": "2024-12-02", "close": 0.025, "volume": 48000.0}, {"date": "2024-12-03", "close": 0.023, "volume": 536397.0}, {"date": "2024-12-04", "close": 0.023, "volume": 249280.0}, {"date": "2024-12-05", "close": 0.022, "volume": 375267.0}, {"date": "2024-12-06", "close": 0.022, "volume": 370400.0}, {"date": "2024-12-09", "close": 0.022, "volume": 717271.0}, {"date": "2024-12-11", "close": 0.023, "volume": 280711.0}, {"date": "2024-12-12", "close": 0.023, "volume": 532911.0}, {"date": "2024-12-13", "close": 0.022, "volume": 654423.0}, {"date": "2024-12-16", "close": 0.022, "volume": 317806.0}, {"date": "2024-12-17", "close": 0.022, "volume": 1754.0}, {"date": "2024-12-18", "close": 0.022, "volume": 102378.0}, {"date": "2024-12-19", "close": 0.023, "volume": 275308.0}, {"date": "2024-12-23", "close": 0.022, "volume": 197224.0}, {"date": "2024-12-24", "close": 0.022, "volume": 218593.0}, {"date": "2024-12-27", "close": 0.023, "volume": 30756.0}, {"date": "2024-12-31", "close": 0.022, "volume": 100000.0}, {"date": "2025-01-02", "close": 0.023, "volume": 230201.0}, {"date": "2025-01-03", "close": 0.024, "volume": 221787.0}, {"date": "2025-01-06", "close": 0.024, "volume": 230673.0}, {"date": "2025-01-07", "close": 0.023, "volume": 547872.0}, {"date": "2025-01-08", "close": 0.022, "volume": 6700.0}, {"date": "2025-01-09", "close": 0.023, "volume": 25000.0}, {"date": "2025-01-10", "close": 0.024, "volume": 1815769.0}, {"date": "2025-01-13", "close": 0.024, "volume": 300123.0}, {"date": "2025-01-14", "close": 0.023, "volume": 1134535.0}, {"date": "2025-01-15", "close": 0.022, "volume": 366666.0}, {"date": "2025-01-16", "close": 0.022, "volume": 8316917.0}, {"date": "2025-01-17", "close": 0.022, "volume": 1476887.0}, {"date": "2025-01-20", "close": 0.022, "volume": 182941.0}, {"date": "2025-01-21", "close": 0.022, "volume": 138347.0}, {"date": "2025-01-22", "close": 0.021, "volume": 247272.0}, {"date": "2025-01-23", "close": 0.022, "volume": 577562.0}, {"date": "2025-01-24", "close": 0.022, "volume": 253290.0}, {"date": "2025-01-28", "close": 0.023, "volume": 438193.0}, {"date": "2025-01-29", "close": 0.022, "volume": 60000.0}, {"date": "2025-01-30", "close": 0.022, "volume": 208910.0}, {"date": "2025-01-31", "close": 0.022, "volume": 1146050.0}, {"date": "2025-02-03", "close": 0.022, "volume": 918391.0}, {"date": "2025-02-04", "close": 0.022, "volume": 200000.0}, {"date": "2025-02-05", "close": 0.022, "volume": 107579.0}, {"date": "2025-02-06", "close": 0.022, "volume": 30000.0}, {"date": "2025-02-07", "close": 0.023, "volume": 640000.0}, {"date": "2025-02-11", "close": 0.024, "volume": 322138.0}, {"date": "2025-02-12", "close": 0.022, "volume": 1504000.0}, {"date": "2025-02-13", "close": 0.023, "volume": 25874.0}, {"date": "2025-02-14", "close": 0.023, "volume": 259943.0}, {"date": "2025-02-17", "close": 0.022, "volume": 460054.0}, {"date": "2025-02-18", "close": 0.023, "volume": 440866.0}, {"date": "2025-02-19", "close": 0.022, "volume": 33000.0}, {"date": "2025-02-20", "close": 0.022, "volume": 290220.0}, {"date": "2025-02-24", "close": 0.022, "volume": 20250.0}, {"date": "2025-02-25", "close": 0.022, "volume": 1006700.0}, {"date": "2025-02-26", "close": 0.022, "volume": 167719.0}, {"date": "2025-02-27", "close": 0.021, "volume": 536596.0}, {"date": "2025-02-28", "close": 0.021, "volume": 30000.0}, {"date": "2025-03-03", "close": 0.02, "volume": 1464948.0}, {"date": "2025-03-04", "close": 0.019, "volume": 1858548.0}, {"date": "2025-03-05", "close": 0.019, "volume": 680000.0}, {"date": "2025-03-06", "close": 0.02, "volume": 41964.0}, {"date": "2025-03-07", "close": 0.02, "volume": 35000.0}, {"date": "2025-03-10", "close": 0.019, "volume": 182784.0}, {"date": "2025-03-11", "close": 0.02, "volume": 178105.0}, {"date": "2025-03-12", "close": 0.019, "volume": 724188.0}, {"date": "2025-03-13", "close": 0.019, "volume": 791740.0}, {"date": "2025-03-14", "close": 0.019, "volume": 479045.0}, {"date": "2025-03-17", "close": 0.018, "volume": 4372015.0}, {"date": "2025-03-18", "close": 0.019, "volume": 1681143.0}, {"date": "2025-03-19", "close": 0.019, "volume": 224408.0}, {"date": "2025-03-20", "close": 0.019, "volume": 1795163.0}, {"date": "2025-03-21", "close": 0.019, "volume": 666280.0}, {"date": "2025-03-24", "close": 0.019, "volume": 392093.0}, {"date": "2025-03-25", "close": 0.019, "volume": 6120810.0}, {"date": "2025-03-26", "close": 0.017, "volume": 6677782.0}, {"date": "2025-03-27", "close": 0.018, "volume": 741211.0}, {"date": "2025-03-28", "close": 0.018, "volume": 1964330.0}, {"date": "2025-03-31", "close": 0.018, "volume": 644375.0}, {"date": "2025-04-01", "close": 0.018, "volume": 544224.0}, {"date": "2025-04-02", "close": 0.018, "volume": 1510831.0}, {"date": "2025-04-03", "close": 0.018, "volume": 293200.0}, {"date": "2025-04-04", "close": 0.018, "volume": 326866.0}, {"date": "2025-04-07", "close": 0.017, "volume": 656700.0}, {"date": "2025-04-08", "close": 0.017, "volume": 399254.0}, {"date": "2025-04-09", "close": 0.017, "volume": 841889.0}, {"date": "2025-04-11", "close": 0.019, "volume": 431081.0}, {"date": "2025-04-14", "close": 0.018, "volume": 161412.0}, {"date": "2025-04-15", "close": 0.018, "volume": 250000.0}, {"date": "2025-04-16", "close": 0.02, "volume": 950407.0}, {"date": "2025-04-17", "close": 0.019, "volume": 1795722.0}, {"date": "2025-04-22", "close": 0.021, "volume": 1991499.0}, {"date": "2025-04-23", "close": 0.02, "volume": 911371.0}, {"date": "2025-04-24", "close": 0.019, "volume": 34816.0}, {"date": "2025-04-28", "close": 0.021, "volume": 2007112.0}, {"date": "2025-04-29", "close": 0.019, "volume": 39800.0}, {"date": "2025-04-30", "close": 0.02, "volume": 232007.0}, {"date": "2025-05-01", "close": 0.018, "volume": 536600.0}, {"date": "2025-05-02", "close": 0.019, "volume": 226240.0}, {"date": "2025-05-05", "close": 0.019, "volume": 35050.0}, {"date": "2025-05-06", "close": 0.018, "volume": 1064573.0}, {"date": "2025-05-07", "close": 0.018, "volume": 50000.0}, {"date": "2025-05-08", "close": 0.018, "volume": 580000.0}, {"date": "2025-05-09", "close": 0.018, "volume": 224998.0}, {"date": "2025-05-12", "close": 0.019, "volume": 10965.0}, {"date": "2025-05-13", "close": 0.018, "volume": 575579.0}, {"date": "2025-05-14", "close": 0.018, "volume": 1082577.0}, {"date": "2025-05-16", "close": 0.018, "volume": 402000.0}, {"date": "2025-05-19", "close": 0.018, "volume": 84559.0}, {"date": "2025-05-21", "close": 0.018, "volume": 2067895.0}, {"date": "2025-05-22", "close": 0.018, "volume": 737702.0}, {"date": "2025-05-27", "close": 0.018, "volume": 18336.0}, {"date": "2025-05-28", "close": 0.018, "volume": 70400.0}, {"date": "2025-05-30", "close": 0.018, "volume": 441802.0}, {"date": "2025-06-02", "close": 0.018, "volume": 20000.0}, {"date": "2025-06-03", "close": 0.018, "volume": 415447.0}, {"date": "2025-06-04", "close": 0.019, "volume": 3269976.0}, {"date": "2025-06-05", "close": 0.021, "volume": 2245176.0}, {"date": "2025-06-06", "close": 0.019, "volume": 1184901.0}, {"date": "2025-06-10", "close": 0.019, "volume": 1442453.0}, {"date": "2025-06-11", "close": 0.019, "volume": 1074426.0}, {"date": "2025-06-12", "close": 0.019, "volume": 100000.0}, {"date": "2025-06-13", "close": 0.0195, "volume": 185928.0}, {"date": "2025-06-16", "close": 0.019, "volume": 1613198.0}, {"date": "2025-06-17", "close": 0.019, "volume": 1696700.0}, {"date": "2025-06-18", "close": 0.019, "volume": 649356.0}, {"date": "2025-06-19", "close": 0.018, "volume": 485069.0}, {"date": "2025-06-20", "close": 0.018, "volume": 246433.0}, {"date": "2025-06-24", "close": 0.018, "volume": 107650.0}, {"date": "2025-06-25", "close": 0.018, "volume": 416940.0}, {"date": "2025-06-26", "close": 0.018, "volume": 513169.0}, {"date": "2025-06-27", "close": 0.018, "volume": 1099751.0}, {"date": "2025-06-30", "close": 0.018, "volume": 1145616.0}, {"date": "2025-07-01", "close": 0.018, "volume": 17000.0}, {"date": "2025-07-03", "close": 0.018, "volume": 1484642.0}, {"date": "2025-07-08", "close": 0.018, "volume": 95600.0}, {"date": "2025-07-09", "close": 0.019, "volume": 1511807.0}, {"date": "2025-07-10", "close": 0.019, "volume": 50011.0}, {"date": "2025-07-11", "close": 0.018, "volume": 34066.0}, {"date": "2025-07-14", "close": 0.018, "volume": 327835.0}, {"date": "2025-07-15", "close": 0.02, "volume": 6036628.0}, {"date": "2025-07-16", "close": 0.02, "volume": 1160450.0}, {"date": "2025-07-17", "close": 0.02, "volume": 88710.0}, {"date": "2025-07-18", "close": 0.02, "volume": 219401.0}, {"date": "2025-07-21", "close": 0.022, "volume": 2947510.0}, {"date": "2025-07-22", "close": 0.021, "volume": 1148296.0}, {"date": "2025-07-23", "close": 0.021, "volume": 1084496.0}, {"date": "2025-07-24", "close": 0.02, "volume": 465034.0}, {"date": "2025-07-25", "close": 0.022, "volume": 4969070.0}, {"date": "2025-07-28", "close": 0.023, "volume": 2036956.0}, {"date": "2025-07-29", "close": 0.022, "volume": 1552394.0}, {"date": "2025-07-30", "close": 0.023, "volume": 500512.0}, {"date": "2025-07-31", "close": 0.022, "volume": 294538.0}, {"date": "2025-08-01", "close": 0.022, "volume": 104470.0}, {"date": "2025-08-04", "close": 0.022, "volume": 10526.0}, {"date": "2025-08-05", "close": 0.024, "volume": 1060478.0}, {"date": "2025-08-06", "close": 0.023, "volume": 569791.0}, {"date": "2025-08-07", "close": 0.022, "volume": 441022.0}, {"date": "2025-08-11", "close": 0.024, "volume": 1030267.0}, {"date": "2025-08-12", "close": 0.023, "volume": 681991.0}, {"date": "2025-08-13", "close": 0.022, "volume": 241470.0}, {"date": "2025-08-14", "close": 0.023, "volume": 14145915.0}, {"date": "2025-08-15", "close": 0.021, "volume": 460898.0}, {"date": "2025-08-18", "close": 0.023, "volume": 716070.0}, {"date": "2025-08-19", "close": 0.023, "volume": 217391.0}, {"date": "2025-08-20", "close": 0.021, "volume": 990344.0}, {"date": "2025-08-21", "close": 0.022, "volume": 103979.0}, {"date": "2025-08-22", "close": 0.023, "volume": 447962.0}, {"date": "2025-08-25", "close": 0.023, "volume": 81666.0}, {"date": "2025-08-26", "close": 0.021, "volume": 39086.0}, {"date": "2025-08-27", "close": 0.022, "volume": 16683.0}, {"date": "2025-08-28", "close": 0.022, "volume": 412736.0}, {"date": "2025-08-29", "close": 0.022, "volume": 81351.0}, {"date": "2025-09-01", "close": 0.021, "volume": 783000.0}, {"date": "2025-09-02", "close": 0.022, "volume": 401951.0}, {"date": "2025-09-03", "close": 0.022, "volume": 65454.0}, {"date": "2025-09-04", "close": 0.023, "volume": 1619319.0}, {"date": "2025-09-05", "close": 0.023, "volume": 751599.0}, {"date": "2025-09-08", "close": 0.024, "volume": 995058.0}, {"date": "2025-09-09", "close": 0.023, "volume": 330170.0}, {"date": "2025-09-10", "close": 0.023, "volume": 546900.0}, {"date": "2025-09-11", "close": 0.023, "volume": 908642.0}, {"date": "2025-09-12", "close": 0.022, "volume": 186146.0}, {"date": "2025-09-15", "close": 0.022, "volume": 62436.0}, {"date": "2025-09-16", "close": 0.023, "volume": 194459.0}, {"date": "2025-09-17", "close": 0.023, "volume": 785965.0}, {"date": "2025-09-18", "close": 0.023, "volume": 17162.0}, {"date": "2025-09-19", "close": 0.023, "volume": 1043156.0}, {"date": "2025-09-22", "close": 0.023, "volume": 88552.0}, {"date": "2025-09-23", "close": 0.022, "volume": 1054728.0}, {"date": "2025-09-24", "close": 0.024, "volume": 3073506.0}, {"date": "2025-09-25", "close": 0.023, "volume": 1855100.0}, {"date": "2025-09-26", "close": 0.023, "volume": 399402.0}, {"date": "2025-09-29", "close": 0.022, "volume": 87400.0}, {"date": "2025-09-30", "close": 0.022, "volume": 439259.0}, {"date": "2025-10-01", "close": 0.022, "volume": 672792.0}, {"date": "2025-10-02", "close": 0.023, "volume": 258981.0}, {"date": "2025-10-03", "close": 0.022, "volume": 95075.0}, {"date": "2025-10-06", "close": 0.022, "volume": 689140.0}, {"date": "2025-10-07", "close": 0.023, "volume": 1740910.0}, {"date": "2025-10-08", "close": 0.023, "volume": 1960292.0}, {"date": "2025-10-10", "close": 0.0235, "volume": 91078.0}, {"date": "2025-10-13", "close": 0.025, "volume": 346479.0}, {"date": "2025-10-14", "close": 0.024, "volume": 566681.0}, {"date": "2025-10-15", "close": 0.0245, "volume": 1010400.0}, {"date": "2025-10-16", "close": 0.026, "volume": 7121052.0}, {"date": "2025-10-17", "close": 0.024, "volume": 4746568.0}, {"date": "2025-10-20", "close": 0.026, "volume": 4187768.0}, {"date": "2025-10-21", "close": 0.024, "volume": 1322463.0}, {"date": "2025-10-22", "close": 0.023, "volume": 3525324.0}, {"date": "2025-10-23", "close": 0.022, "volume": 302393.0}, {"date": "2025-10-24", "close": 0.025, "volume": 761499.0}, {"date": "2025-10-27", "close": 0.025, "volume": 1151976.0}, {"date": "2025-10-28", "close": 0.023, "volume": 575019.0}, {"date": "2025-10-29", "close": 0.023, "volume": 639391.0}, {"date": "2025-10-30", "close": 0.023, "volume": 6522.0}, {"date": "2025-10-31", "close": 0.023, "volume": 40091.0}, {"date": "2025-11-03", "close": 0.024, "volume": 7247927.0}, {"date": "2025-11-04", "close": 0.024, "volume": 309133.0}, {"date": "2025-11-06", "close": 0.024, "volume": 642919.0}, {"date": "2025-11-07", "close": 0.024, "volume": 333333.0}, {"date": "2025-11-10", "close": 0.022, "volume": 3545152.0}, {"date": "2025-11-11", "close": 0.024, "volume": 2604441.0}, {"date": "2025-11-12", "close": 0.024, "volume": 635447.0}, {"date": "2025-11-13", "close": 0.024, "volume": 1148923.0}, {"date": "2025-11-14", "close": 0.026, "volume": 4842628.0}, {"date": "2025-11-17", "close": 0.024, "volume": 864916.0}, {"date": "2025-11-18", "close": 0.023, "volume": 287017.0}, {"date": "2025-11-19", "close": 0.025, "volume": 615270.0}, {"date": "2025-11-20", "close": 0.025, "volume": 389418.0}, {"date": "2025-11-21", "close": 0.022, "volume": 5193374.0}, {"date": "2025-11-24", "close": 0.0225, "volume": 734394.0}, {"date": "2025-11-25", "close": 0.023, "volume": 267202.0}, {"date": "2025-11-26", "close": 0.024, "volume": 656666.0}, {"date": "2025-11-27", "close": 0.024, "volume": 165000.0}, {"date": "2025-11-28", "close": 0.024, "volume": 245147.0}, {"date": "2025-12-01", "close": 0.023, "volume": 104476.0}, {"date": "2025-12-02", "close": 0.023, "volume": 120000.0}, {"date": "2025-12-03", "close": 0.023, "volume": 232393.0}, {"date": "2025-12-04", "close": 0.023, "volume": 71954.0}, {"date": "2025-12-08", "close": 0.023, "volume": 289051.0}, {"date": "2025-12-10", "close": 0.022, "volume": 448660.0}, {"date": "2025-12-11", "close": 0.022, "volume": 150000.0}, {"date": "2025-12-12", "close": 0.022, "volume": 146967.0}, {"date": "2025-12-15", "close": 0.022, "volume": 275419.0}, {"date": "2025-12-16", "close": 0.021, "volume": 1111066.0}, {"date": "2025-12-17", "close": 0.021, "volume": 473736.0}, {"date": "2025-12-18", "close": 0.02, "volume": 563752.0}, {"date": "2025-12-19", "close": 0.021, "volume": 1012254.0}, {"date": "2025-12-22", "close": 0.021, "volume": 566008.0}, {"date": "2025-12-23", "close": 0.022, "volume": 1341363.0}, {"date": "2025-12-24", "close": 0.021, "volume": 3287011.0}, {"date": "2025-12-29", "close": 0.022, "volume": 861040.0}, {"date": "2025-12-30", "close": 0.022, "volume": 1336464.0}, {"date": "2025-12-31", "close": 0.022, "volume": 102161.0}, {"date": "2026-01-02", "close": 0.0225, "volume": 30330.0}, {"date": "2026-01-05", "close": 0.023, "volume": 9947.0}, {"date": "2026-01-06", "close": 0.024, "volume": 620008.0}, {"date": "2026-01-07", "close": 0.022, "volume": 864196.0}, {"date": "2026-01-08", "close": 0.022, "volume": 5000.0}, {"date": "2026-01-09", "close": 0.023, "volume": 582221.0}, {"date": "2026-01-12", "close": 0.0225, "volume": 56282.0}, {"date": "2026-01-13", "close": 0.0225, "volume": 43478.0}, {"date": "2026-01-14", "close": 0.022, "volume": 2097509.0}, {"date": "2026-01-15", "close": 0.023, "volume": 73691.0}, {"date": "2026-01-16", "close": 0.023, "volume": 6364.0}, {"date": "2026-01-19", "close": 0.023, "volume": 925706.0}, {"date": "2026-01-20", "close": 0.023, "volume": 318270.0}, {"date": "2026-01-21", "close": 0.023, "volume": 605435.0}, {"date": "2026-01-22", "close": 0.023, "volume": 305100.0}, {"date": "2026-01-23", "close": 0.026, "volume": 7430778.0}, {"date": "2026-01-27", "close": 0.025, "volume": 894009.0}, {"date": "2026-01-28", "close": 0.025, "volume": 320000.0}, {"date": "2026-01-29", "close": 0.024, "volume": 1626972.0}, {"date": "2026-01-30", "close": 0.023, "volume": 871540.0}, {"date": "2026-02-02", "close": 0.023, "volume": 1803661.0}, {"date": "2026-02-04", "close": 0.023, "volume": 40000.0}, {"date": "2026-02-05", "close": 0.023, "volume": 168490.0}, {"date": "2026-02-06", "close": 0.022, "volume": 155541.0}, {"date": "2026-02-09", "close": 0.023, "volume": 524563.0}, {"date": "2026-02-10", "close": 0.024, "volume": 20001.0}, {"date": "2026-02-11", "close": 0.026, "volume": 1524780.0}, {"date": "2026-02-12", "close": 0.026, "volume": 417274.0}, {"date": "2026-02-13", "close": 0.025, "volume": 16198.0}, {"date": "2026-02-16", "close": 0.023, "volume": 382919.0}, {"date": "2026-02-17", "close": 0.023, "volume": 226.0}, {"date": "2026-02-18", "close": 0.023, "volume": 20226.0}, {"date": "2026-02-19", "close": 0.025, "volume": 556308.0}, {"date": "2026-02-20", "close": 0.025, "volume": 300000.0}, {"date": "2026-02-23", "close": 0.023, "volume": 80050.0}, {"date": "2026-02-24", "close": 0.024, "volume": 252609.0}, {"date": "2026-02-25", "close": 0.023, "volume": 179879.0}, {"date": "2026-02-26", "close": 0.024, "volume": 419041.0}, {"date": "2026-02-27", "close": 0.024, "volume": 60000.0}, {"date": "2026-03-02", "close": 0.023, "volume": 153662.0}, {"date": "2026-03-03", "close": 0.024, "volume": 638125.0}, {"date": "2026-03-04", "close": 0.024, "volume": 272841.0}, {"date": "2026-03-05", "close": 0.024, "volume": 187913.0}, {"date": "2026-03-06", "close": 0.023, "volume": 990000.0}, {"date": "2026-03-09", "close": 0.024, "volume": 21000.0}, {"date": "2026-03-10", "close": 0.024, "volume": 210000.0}, {"date": "2026-03-11", "close": 0.0235, "volume": 359404.0}, {"date": "2026-03-12", "close": 0.023, "volume": 300550.0}, {"date": "2026-03-13", "close": 0.024, "volume": 985399.0}, {"date": "2026-03-16", "close": 0.0225, "volume": 906233.0}, {"date": "2026-03-17", "close": 0.022, "volume": 12500.0}, {"date": "2026-03-18", "close": 0.023, "volume": 150000.0}, {"date": "2026-03-19", "close": 0.023, "volume": 173913.0}, {"date": "2026-03-20", "close": 0.022, "volume": 107675.0}, {"date": "2026-03-23", "close": 0.021, "volume": 1332646.0}, {"date": "2026-03-24", "close": 0.021, "volume": 628156.0}, {"date": "2026-03-25", "close": 0.021, "volume": 833761.0}, {"date": "2026-03-27", "close": 0.021, "volume": 170866.0}, {"date": "2026-03-31", "close": 0.021, "volume": 301238.0}, {"date": "2026-04-01", "close": 0.022, "volume": 206200.0}, {"date": "2026-04-02", "close": 0.021, "volume": 232223.0}, {"date": "2026-04-07", "close": 0.021, "volume": 350000.0}, {"date": "2026-04-08", "close": 0.022, "volume": 285000.0}, {"date": "2026-04-10", "close": 0.022, "volume": 1151.0}, {"date": "2026-04-13", "close": 0.021, "volume": 246015.0}, {"date": "2026-04-14", "close": 0.022, "volume": 45454.0}, {"date": "2026-04-16", "close": 0.021, "volume": 366855.0}, {"date": "2026-04-17", "close": 0.023, "volume": 2117949.0}, {"date": "2026-04-20", "close": 0.024, "volume": 537704.0}, {"date": "2026-04-21", "close": 0.024, "volume": 24000.0}, {"date": "2026-04-22", "close": 0.024, "volume": 40000.0}, {"date": "2026-04-24", "close": 0.023, "volume": 944586.0}, {"date": "2026-04-27", "close": 0.022, "volume": 250400.0}, {"date": "2026-04-28", "close": 0.022, "volume": 129799.0}, {"date": "2026-05-01", "close": 0.021, "volume": 1350181.0}, {"date": "2026-05-04", "close": 0.021, "volume": 296266.0}, {"date": "2026-05-05", "close": 0.021, "volume": 200000.0}, {"date": "2026-05-06", "close": 0.021, "volume": 100.0}, {"date": "2026-05-07", "close": 0.021, "volume": 338400.0}, {"date": "2026-05-08", "close": 0.021, "volume": 380000.0}, {"date": "2026-05-11", "close": 0.021, "volume": 331500.0}, {"date": "2026-05-12", "close": 0.021, "volume": 120984.0}, {"date": "2026-05-13", "close": 0.026, "volume": 3778447.0}, {"date": "2026-05-14", "close": 0.024, "volume": 3182595.0}, {"date": "2026-05-15", "close": 0.022, "volume": 1145945.0}, {"date": "2026-05-18", "close": 0.021, "volume": 1025000.0}, {"date": "2026-05-19", "close": 0.021, "volume": 2363034.0}, {"date": "2026-05-20", "close": 0.02, "volume": 499999.0}, {"date": "2026-05-21", "close": 0.02, "volume": 660960.0}, {"date": "2026-05-22", "close": 0.02, "volume": 3494749.0}, {"date": "2026-05-25", "close": 0.021, "volume": 1351195.0}, {"date": "2026-05-26", "close": 0.022, "volume": 728008.0}, {"date": "2026-05-27", "close": 0.021, "volume": 125100.0}, {"date": "2026-05-28", "close": 0.02, "volume": 2334315.0}, {"date": "2026-05-29", "close": 0.02, "volume": 625113.0}, {"date": "2026-06-02", "close": 0.021, "volume": 2684328.0}, {"date": "2026-06-03", "close": 0.021, "volume": 1900500.0}, {"date": "2026-06-05", "close": 0.021, "volume": 352667.0}, {"date": "2026-06-09", "close": 0.021, "volume": 1781666.0}, {"date": "2026-06-10", "close": 0.02, "volume": 2151428.0}, {"date": "2026-06-11", "close": 0.02, "volume": 172111.0}, {"date": "2026-06-12", "close": 0.021, "volume": 1306787.0}, {"date": "2026-06-15", "close": 0.022, "volume": 2804588.0}, {"date": "2026-06-16", "close": 0.021, "volume": 1000844.0}, {"date": "2026-06-17", "close": 0.021, "volume": 1452853.0}, {"date": "2026-06-18", "close": 0.021, "volume": 237000.0}, {"date": "2026-06-19", "close": 0.022, "volume": 1195883.0}, {"date": "2026-06-22", "close": 0.022, "volume": 724371.0}, {"date": "2026-06-23", "close": 0.021, "volume": 1349705.0}, {"date": "2026-06-24", "close": 0.021, "volume": 115156.0}, {"date": "2026-06-26", "close": 0.021, "volume": 478573.0}, {"date": "2026-06-29", "close": 0.021, "volume": 237882.0}, {"date": "2026-06-30", "close": 0.021, "volume": 2241247.0}, {"date": "2026-07-01", "close": 0.021, "volume": 523496.0}, {"date": "2026-07-02", "close": 0.021, "volume": 461220.0}, {"date": "2026-07-07", "close": 0.021, "volume": 100000.0}, {"date": "2026-07-09", "close": 0.02, "volume": 15833.0}, {"date": "2026-07-10", "close": 0.021, "volume": 23811.0}, {"date": "2026-07-13", "close": 0.022, "volume": 1941480.0}, {"date": "2026-07-15", "close": 0.022, "volume": 236645.0}, {"date": "2026-07-17", "close": 0.021, "volume": 17.0}, {"date": "2026-07-20", "close": 0.021, "volume": 1054782.0}, {"date": "2026-07-21", "close": 0.021, "volume": 153958.0}, {"date": "2026-07-24", "close": 0.021, "volume": 90455.0}, {"date": "2026-07-27", "close": 0.021, "volume": 416342.0}, {"date": "2026-07-28", "close": 0.02, "volume": 12323.0}, {"date": "2026-07-29", "close": 0.02, "volume": 4021.0}, {"date": "2026-07-30", "close": 0.019, "volume": 4289517.0}, {"date": "2026-07-31", "close": 0.02, "volume": 99284.0}, {"date": "2026-08-03", "close": 0.02, "volume": 971950.0}, {"date": "2026-08-04", "close": 0.02, "volume": 1113045.0}, {"date": "2026-08-05", "close": 0.02, "volume": 7000.0}, {"date": "2026-08-06", "close": 0.02, "volume": 361116.0}, {"date": "2026-08-10", "close": 0.02, "volume": 100.0}, {"date": "2026-08-11", "close": 0.02, "volume": 273466.0}, {"date": "2026-08-14", "close": 0.021, "volume": 1615072.0}, {"date": "2026-08-17", "close": 0.02, "volume": 203589.0}, {"date": "2026-08-18", "close": 0.021, "volume": 800000.0}, {"date": "2026-08-19", "close": 0.02, "volume": 5608533.0}, {"date": "2026-08-20", "close": 0.019, "volume": 896242.0}, {"date": "2026-08-21", "close": 0.019, "volume": 2289214.0}, {"date": "2026-08-27", "close": 0.019, "volume": 22000.0}, {"date": "2026-08-28", "close": 0.019, "volume": 846246.0}, {"date": "2026-08-31", "close": 0.019, "volume": 797716.0}, {"date": "2026-09-01", "close": 0.02, "volume": 43372.0}, {"date": "2026-09-03", "close": 0.02, "volume": 190294.0}, {"date": "2026-09-04", "close": 0.019, "volume": 20000.0}, {"date": "2026-09-09", "close": 0.019, "volume": 43776.0}, {"date": "2026-09-10", "close": 0.019, "volume": 427966.0}, {"date": "2026-09-11", "close": 0.019, "volume": 74000.0}, {"date": "2026-09-14", "close": 0.019, "volume": 75000.0}, {"date": "2026-09-15", "close": 0.019, "volume": 368468.0}, {"date": "2026-09-16", "close": 0.019, "volume": 195469.0}, {"date": "2026-09-17", "close": 0.02, "volume": 10260.0}, {"date": "2026-09-18", "close": 0.02, "volume": 9605078.0}], "refreshing": true}