{"ticker": "MGU", "overview": {"name": "Magnum Mining and Exploration Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 418085.0, "sell_n": 0, "sell_sum": 0, "net": 418085.0, "insiders": 1, "first_date": "2026-07-14", "last_date": "2026-08-03"}, "metrics": {"ticker": "MGU", "has_prices": true, "as_of": "2026-09-18", "last": 0.006, "prev_close": 0.007, "change": -0.001, "change_pct": -0.14285714285714285, "session_volume": 509289.0, "vwap_5": 0.00587555938802627, "vwap_20": 0.00702345188294029, "vwap_60": 0.006945443314059628, "vwap_250": 0.006712394316071537, "high_52w": 0.009, "low_52w": 0.004, "avg_volume_20": 5312418.85, "sessions": 400, "market_cap": {"value": 22491260.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153800", "src": "ASX", "ticker": "MGU", "cik": "", "company": "Magnum Mining and Exploration Limited", "company_raw": "Magnum Mining and Exploration Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their MGU stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153800", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "ASX-03153793", "src": "ASX", "ticker": "MGU", "cik": "", "company": "Magnum Mining and Exploration Limited", "company_raw": "Magnum Mining and Exploration Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MGU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153793", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "ASXSH-03149741", "src": "ASX", "ticker": "MGU", "cik": "", "company": "Magnum Mining and Exploration Limited", "company_raw": "Magnum Mining and Exploration Limited", "who": "Antonio Vitor Junior as Director of Beko Invest Ltd", "who_key": "Antonio Vitor Junior as Director of Beko Invest Ltd", "role": "Substantial holder", "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": "Antonio Vitor Junior as Director of Beko Invest Ltd tops up MGU: 7.61% to 7.72%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149741", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "ASX-03124686", "src": "ASX", "ticker": "MGU", "cik": "", "company": "Magnum Mining and Exploration Limited", "company_raw": "Magnum Mining and Exploration Limited", "who": "Correction", "who_key": "Correction", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Correction just moved their MGU stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124686", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "ASX-03121737", "src": "ASX", "ticker": "MGU", "cik": "", "company": "Magnum Mining and Exploration Limited", "company_raw": "Magnum Mining and Exploration Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MGU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121737", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130551}, {"id": "ASX-03121733", "src": "ASX", "ticker": "MGU", "cik": "", "company": "Magnum Mining and Exploration Limited", "company_raw": "Magnum Mining and Exploration Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MGU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121733", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130551}, {"id": "ASXSH-03117696", "src": "ASX", "ticker": "MGU", "cik": "", "company": "Magnum Mining and Exploration Limited", "company_raw": "Magnum Mining and Exploration Limited", "who": "Antonio Vitor Junior as Director of Beko Invest Ltd", "who_key": "Antonio Vitor Junior as Director of Beko Invest Ltd", "role": "Substantial holder", "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": "Antonio Vitor Junior as Director of Beko Invest Ltd is accumulating MGU \u2014 5.95% to 7.61%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117696", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "ASX3Y-03117692-1", "src": "ASX", "ticker": "MGU", "cik": "", "company": "Magnum Mining and Exploration Limited", "company_raw": "Magnum Mining and Exploration Limited", "who": "Antonio Vitor Junior", "who_key": "Antonio Vitor Junior", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 285685.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $286K of MGU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117692", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "ASX3Y-03111633-1", "src": "ASX", "ticker": "MGU", "cik": "", "company": "Magnum Mining and Exploration Limited", "company_raw": "Magnum Mining and Exploration Limited", "who": "Antonio Vitor Junior", "who_key": "Antonio Vitor Junior", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 132400.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "MGU lands a director's $132K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111633", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160791}], "recent_buys": [{"id": "ASX3Y-03117692-1", "src": "ASX", "ticker": "MGU", "cik": "", "company": "Magnum Mining and Exploration Limited", "company_raw": "Magnum Mining and Exploration Limited", "who": "Antonio Vitor Junior", "who_key": "Antonio Vitor Junior", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 285685.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $286K of MGU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117692", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "ASX3Y-03111633-1", "src": "ASX", "ticker": "MGU", "cik": "", "company": "Magnum Mining and Exploration Limited", "company_raw": "Magnum Mining and Exploration Limited", "who": "Antonio Vitor Junior", "who_key": "Antonio Vitor Junior", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 132400.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "MGU lands a director's $132K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111633", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160791}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Antonio Vitor Junior", "notice_type": "3Y", "direct_shares": 248000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149734-6A1349825", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Antonio Vitor Junior as Director of Beko Invest Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.72, "notice_date": "2026-10-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149741-6A1349827", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Antonio Vitor Junior as Director of Beko Invest Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.61, "notice_date": "2026-08-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117696-6A1337220", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Antonio Vitor Junior", "notice_type": "3Y", "direct_shares": 60000000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Beko Invest Ltd (a company controlled by Antonio Vitor Junior)", "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111633-6A1334137", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Luke Martino", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/mgu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Davy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/mgu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Athan Lekkas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/mgu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Luke Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/mgu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Athan Lekkas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/mgu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Goodman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/mgu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Luke Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/mgu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anoosh Manzoori", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-11", "source_url": "https://www.marketindex.com.au/asx/mgu", "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": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117692-6A1337218", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/mgu", "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": "2026-07-05", "source_url": "https://www.marketindex.com.au/asx/mgu", "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": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/mgu", "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": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/mgu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/mgu", "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": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/mgu", "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": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/mgu", "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": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/mgu", "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": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/mgu", "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": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/mgu", "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": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/mgu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-28", "source_url": "https://www.marketindex.com.au/asx/mgu", "needs_ocr": 0}], "directors": [{"name": "Neil Goodman", "first_seen": "2025-05-07", "last_seen": "2025-05-07", "status": "current", "notices": 1}, {"name": "Athan Lekkas", "first_seen": "2025-05-07", "last_seen": "2025-07-03", "status": "current", "notices": 2}, {"name": "Michael Davy", "first_seen": "2025-07-16", "last_seen": "2025-07-16", "status": "current", "notices": 1}, {"name": "Antonio Vitor Junior", "first_seen": "2026-07-16", "last_seen": "2026-10-18", "status": "current", "notices": 2}, {"name": "Anoosh Manzoori", "first_seen": "2022-05-11", "last_seen": "2022-05-11", "status": "past", "notices": 1}, {"name": "Luke Martino", "first_seen": "2025-05-07", "last_seen": "2025-07-16", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Antonio Vitor Junior", "who_key": "Antonio Vitor Junior", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 418085.0, "sold": 0, "net": 418085.0, "trades": 2, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 285685.0, "date": "2026-08-03", "score": 47.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117692"}, {"action": "BUY", "amount": 132400.0, "date": "2026-07-14", "score": 42.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111633"}], "latest": {"action": "BUY", "amount": 285685.0, "date": "2026-08-03", "score": 47.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117692"}}], "activity": [], "announcements": [{"date": "2026-10-29", "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/2924-03155638-6A1352628"}, {"date": "2026-10-18", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149741-6A1349827"}, {"date": "2026-10-18", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - AV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149734-6A1349825"}, {"date": "2026-10-11", "form": "Progress Report", "title": "New Assays Define High-Desorption Magnet REEs (TbDy & NdPr)", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146999-6A1348662"}, {"date": "2026-10-04", "form": "Periodic Reports", "title": "Non-Deal Roadshow Presentation October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144150-6A1347584"}], "performance": {"ticker": "MGU", "has_prices": true, "summary": {"n": 2, "avg": -0.125, "win_rate": 0.0, "best": 0.0, "worst": -0.25, "as_of": "2026-10-30"}, "buys": [{"who": "Antonio Vitor Junior", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 285685.0, "date": "2026-08-03", "score": 47.0, "ref_price": 0.008, "return": -0.25}, {"who": "Antonio Vitor Junior", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 132400.0, "date": "2026-07-14", "score": 42.0, "ref_price": 0.006, "return": 0.0}]}, "price_series": [{"date": "1990-08-14", "close": 0.02579784, "volume": 44965.0}, {"date": "1990-08-15", "close": 0.02579784, "volume": null}, {"date": "1990-08-16", "close": 0.0322473, "volume": 165905.0}, {"date": "1990-08-17", "close": 0.02579784, "volume": 620207.0}, {"date": "1990-08-20", "close": 0.02579784, "volume": null}, {"date": "1990-08-21", "close": 0.02579784, "volume": 472908.0}, {"date": "1990-08-22", "close": 0.02257311, "volume": 43414.0}, {"date": "1990-08-23", "close": 0.02257311, "volume": null}, {"date": "1990-08-24", "close": 0.02257311, "volume": null}, {"date": "1990-08-27", "close": 0.02257311, "volume": null}, {"date": "1990-08-28", "close": 0.02257311, "volume": null}, {"date": "1990-08-29", "close": 0.02257311, "volume": null}, {"date": "1990-08-30", "close": 0.02257311, "volume": null}, {"date": "1990-08-31", "close": 0.02257311, "volume": null}, {"date": "1990-09-03", "close": 0.02257311, "volume": null}, {"date": "1990-09-04", "close": 0.02257311, "volume": null}, {"date": "1990-09-05", "close": 0.02257311, "volume": null}, {"date": "1990-09-06", "close": 0.02257311, "volume": null}, {"date": "1990-09-07", "close": 0.02257311, "volume": null}, {"date": "1990-09-10", "close": 0.02257311, "volume": null}, {"date": "1990-09-11", "close": 0.02257311, "volume": null}, {"date": "1990-09-12", "close": 0.02257311, "volume": null}, {"date": "1990-09-13", "close": 0.01612365, "volume": 6202.0}, {"date": "1990-09-14", "close": 0.01612365, "volume": 10854.0}, {"date": "1990-09-17", "close": 0.01612365, "volume": 9303.0}, {"date": "1990-09-18", "close": 0.01612365, "volume": null}, {"date": "1990-09-19", "close": 0.01612365, "volume": null}, {"date": "1990-09-20", "close": 0.01612365, "volume": null}, {"date": "1990-09-21", "close": 0.01612365, "volume": null}, {"date": "1990-09-24", "close": 0.01612365, "volume": null}, {"date": "1990-09-25", "close": 0.01612365, "volume": null}, {"date": "1990-09-26", "close": 0.01612365, "volume": null}, {"date": "1990-09-27", "close": 0.01612365, "volume": null}, {"date": "1990-09-28", "close": 0.01612365, "volume": null}, {"date": "1990-10-01", "close": 0.01612365, "volume": 151951.0}, {"date": "1990-10-02", "close": 0.01612365, "volume": null}, {"date": "1990-10-03", "close": 0.01612365, "volume": null}, {"date": "1990-10-04", "close": 0.01934838, "volume": 77526.0}, {"date": "1990-10-05", "close": 0.01934838, "volume": null}, {"date": "1990-10-08", "close": 0.01934838, "volume": null}, {"date": "1990-10-09", "close": 0.01934838, "volume": null}, {"date": "1990-10-10", "close": 0.01934838, "volume": null}, {"date": "1990-10-11", "close": 0.01934838, "volume": null}, {"date": "1990-10-12", "close": 0.01934838, "volume": null}, {"date": "1990-10-15", "close": 0.01934838, "volume": null}, {"date": "1990-10-16", "close": 0.01934838, "volume": null}, {"date": "1990-10-17", "close": 0.01934838, "volume": null}, {"date": "1990-10-18", "close": 0.01934838, "volume": null}, {"date": "1990-10-19", "close": 0.01934838, "volume": null}, {"date": "1990-10-22", "close": 0.01934838, "volume": null}, {"date": "1990-10-23", "close": 0.01934838, "volume": null}, {"date": "1990-10-24", "close": 0.01934838, "volume": null}, {"date": "1990-10-25", "close": 0.01934838, "volume": null}, {"date": "1990-10-26", "close": 0.01934838, "volume": null}, {"date": "1990-10-29", "close": 0.01934838, "volume": null}, {"date": "1990-10-30", "close": 0.01934838, "volume": null}, {"date": "1990-10-31", "close": 0.01934838, "volume": null}, {"date": "1990-11-01", "close": 0.01934838, "volume": null}, {"date": "1990-11-02", "close": 0.01934838, "volume": null}, {"date": "1990-11-05", "close": 0.01934838, "volume": null}, {"date": "1990-11-06", "close": 0.01934838, "volume": null}, {"date": "1990-11-07", "close": 0.01934838, "volume": null}, {"date": "1990-11-08", "close": 0.01934838, "volume": 124041.0}, {"date": "1990-11-09", "close": 0.01934838, "volume": null}, {"date": "1990-11-12", "close": 0.01934838, "volume": null}, {"date": "1990-11-13", "close": 0.01934838, "volume": null}, {"date": "1990-11-14", "close": 0.01934838, "volume": null}, {"date": "1990-11-15", "close": 0.01934838, "volume": null}, {"date": "1990-11-16", "close": 0.01934838, "volume": null}, {"date": "1990-11-19", "close": 0.01934838, "volume": 43414.0}, {"date": "1990-11-20", "close": 0.01934838, "volume": null}, {"date": "1990-11-21", "close": 0.01934838, "volume": null}, {"date": "1990-11-22", "close": 0.01934838, "volume": null}, {"date": "1990-11-23", "close": 0.01934838, "volume": null}, {"date": "1990-11-26", "close": 0.01934838, "volume": null}, {"date": "1990-11-27", "close": 0.01934838, "volume": null}, {"date": "1990-11-28", "close": 0.01934838, "volume": null}, {"date": "1990-11-29", "close": 0.01934838, "volume": null}, {"date": "1990-11-30", "close": 0.01934838, "volume": null}, {"date": "1990-12-03", "close": 0.01934838, "volume": null}, {"date": "1990-12-04", "close": 0.01934838, "volume": null}, {"date": "1990-12-05", "close": 0.01934838, "volume": null}, {"date": "1990-12-06", "close": 0.01934838, "volume": null}, {"date": "1990-12-07", "close": 0.01934838, "volume": null}, {"date": "1990-12-10", "close": 0.01934838, "volume": null}, {"date": "1990-12-11", "close": 0.01934838, "volume": 170557.0}, {"date": "1990-12-12", "close": 0.01934838, "volume": null}, {"date": "1990-12-13", "close": 0.01934838, "volume": null}, {"date": "1990-12-14", "close": 0.01934838, "volume": null}, {"date": "1990-12-17", "close": 0.01934838, "volume": null}, {"date": "1990-12-18", "close": 0.01934838, "volume": null}, {"date": "1990-12-19", "close": 0.01934838, "volume": null}, {"date": "1990-12-20", "close": 0.01934838, "volume": null}, {"date": "1990-12-21", "close": 0.01934838, "volume": null}, {"date": "1990-12-24", "close": 0.01934838, "volume": null}, {"date": "1990-12-25", "close": 0.01934838, "volume": null}, {"date": "1990-12-26", "close": 0.01934838, "volume": null}, {"date": "1990-12-27", "close": 0.01934838, "volume": null}, {"date": "1990-12-28", "close": 0.01934838, "volume": null}, {"date": "1990-12-31", "close": 0.01934838, "volume": null}, {"date": "1991-01-01", "close": 0.01934838, "volume": null}, {"date": "1991-01-02", "close": 0.01934838, "volume": null}, {"date": "1991-01-03", "close": 0.01934838, "volume": null}, {"date": "1991-01-04", "close": 0.01934838, "volume": null}, {"date": "1991-01-07", "close": 0.01934838, "volume": 15505.0}, {"date": "1991-01-08", "close": 0.01934838, "volume": null}, {"date": "1991-01-09", "close": 0.01934838, "volume": null}, {"date": "1991-01-10", "close": 0.01934838, "volume": null}, {"date": "1991-01-11", "close": 0.01934838, "volume": null}, {"date": "1991-01-14", "close": 0.01934838, "volume": null}, {"date": "1991-01-15", "close": 0.01934838, "volume": null}, {"date": "1991-01-16", "close": 0.01934838, "volume": null}, {"date": "1991-01-17", "close": 0.01934838, "volume": null}, {"date": "1991-01-18", "close": 0.01934838, "volume": null}, {"date": "1991-01-21", "close": 0.01934838, "volume": null}, {"date": "1991-01-22", "close": 0.01934838, "volume": null}, {"date": "1991-01-23", "close": 0.01934838, "volume": null}, {"date": "1991-01-24", "close": 0.01934838, "volume": null}, {"date": "1991-01-25", "close": 0.01934838, "volume": null}, {"date": "1991-01-28", "close": 0.01934838, "volume": null}, {"date": "1991-01-29", "close": 0.01934838, "volume": null}, {"date": "1991-01-30", "close": 0.01934838, "volume": null}, {"date": "1991-01-31", "close": 0.01934838, "volume": null}, {"date": "1991-02-01", "close": 0.01934838, "volume": null}, {"date": "1991-02-04", "close": 0.01934838, "volume": null}, {"date": "1991-02-05", "close": 0.01934838, "volume": null}, {"date": "1991-02-06", "close": 0.01934838, "volume": null}, {"date": "1991-02-07", "close": 0.01934838, "volume": null}, {"date": "1991-02-08", "close": 0.01934838, "volume": null}, {"date": "1991-02-11", "close": 0.01934838, "volume": null}, {"date": "1991-02-12", "close": 0.01934838, "volume": null}, {"date": "1991-02-13", "close": 0.01934838, "volume": null}, {"date": "1991-02-14", "close": 0.01934838, "volume": null}, {"date": "1991-02-15", "close": 0.01934838, "volume": null}, {"date": "1991-02-18", "close": 0.01934838, "volume": null}, {"date": "1991-02-19", "close": 0.01934838, "volume": null}, {"date": "1991-02-20", "close": 0.01934838, "volume": null}, {"date": "1991-02-21", "close": 0.01934838, "volume": null}, {"date": "1991-02-22", "close": 0.01934838, "volume": null}, {"date": "1991-02-25", "close": 0.01934838, "volume": null}, {"date": "1991-02-26", "close": 0.01934838, "volume": null}, {"date": "1991-02-27", "close": 0.01934838, "volume": null}, {"date": "1991-02-28", "close": 0.01934838, "volume": null}, {"date": "1991-03-01", "close": 0.01934838, "volume": null}, {"date": "1991-03-04", "close": 0.01934838, "volume": null}, {"date": "1991-03-05", "close": 0.01934838, "volume": null}, {"date": "1991-03-06", "close": 0.01934838, "volume": null}, {"date": "1991-03-07", "close": 0.01934838, "volume": null}, {"date": "1991-03-08", "close": 0.01934838, "volume": null}, {"date": "1991-03-11", "close": 0.01934838, "volume": null}, {"date": "1991-03-12", "close": 0.01934838, "volume": null}, {"date": "1991-03-13", "close": 0.01934838, "volume": null}, {"date": "1991-03-14", "close": 0.01934838, "volume": null}, {"date": "1991-03-15", "close": 0.01289892, "volume": 15505.0}, {"date": "1991-03-18", "close": 0.01289892, "volume": null}, {"date": "1991-03-19", "close": 0.01289892, "volume": null}, {"date": "1991-03-20", "close": 0.01289892, "volume": null}, {"date": "1991-03-21", "close": 0.01289892, "volume": null}, {"date": "1991-03-22", "close": 0.01289892, "volume": null}, {"date": "1991-03-25", "close": 0.01289892, "volume": null}, {"date": "1991-03-26", "close": 0.01289892, "volume": null}, {"date": "1991-03-27", "close": 0.01289892, "volume": null}, {"date": "1991-03-28", "close": 0.01289892, "volume": null}, {"date": "1991-03-29", "close": 0.01289892, "volume": null}, {"date": "1991-04-01", "close": 0.01289892, "volume": null}, {"date": "1991-04-02", "close": 0.01289892, "volume": null}, {"date": "1991-04-03", "close": 0.01289892, "volume": null}, {"date": "1991-04-04", "close": 0.01289892, "volume": null}, {"date": "1991-04-05", "close": 0.01289892, "volume": null}, {"date": "1991-04-08", "close": 0.01289892, "volume": null}, {"date": "1991-04-09", "close": 0.01289892, "volume": null}, {"date": "1991-04-10", "close": 0.01289892, "volume": null}, {"date": "1991-04-11", "close": 0.01289892, "volume": null}, {"date": "1991-04-12", "close": 0.01289892, "volume": null}, {"date": "1991-04-15", "close": 0.01289892, "volume": null}, {"date": "1991-04-16", "close": 0.01289892, "volume": 18606.0}, {"date": "1991-04-17", "close": 0.01289892, "volume": null}, {"date": "1991-04-18", "close": 0.01289892, "volume": null}, {"date": "1991-04-19", "close": 0.01289892, "volume": null}, {"date": "1991-04-22", "close": 0.01289892, "volume": null}, {"date": "1991-04-23", "close": 0.01289892, "volume": null}, {"date": "1991-04-24", "close": 0.01289892, "volume": null}, {"date": "1991-04-25", "close": 0.01289892, "volume": null}, {"date": "1991-04-26", "close": 0.01289892, "volume": 7753.0}, {"date": "1991-04-29", "close": 0.01289892, "volume": null}, {"date": "1991-04-30", "close": 0.01289892, "volume": null}, {"date": "1991-05-01", "close": 0.01289892, "volume": null}, {"date": "1991-05-02", "close": 0.01289892, "volume": null}, {"date": "1991-05-03", "close": 0.01289892, "volume": null}, {"date": "1991-05-06", "close": 0.01289892, "volume": null}, {"date": "1991-05-07", "close": 0.01289892, "volume": null}, {"date": "1991-05-08", "close": 0.01289892, "volume": null}, {"date": "1991-05-09", "close": 0.01612365, "volume": 9303.0}, {"date": "1991-05-10", "close": 0.01612365, "volume": null}, {"date": "1991-05-13", "close": 0.01612365, "volume": null}, {"date": "1991-05-14", "close": 0.01612365, "volume": null}, {"date": "1991-05-15", "close": 0.01612365, "volume": null}, {"date": "1991-05-16", "close": 0.01612365, "volume": null}, {"date": "1991-05-17", "close": 0.01612365, "volume": null}, {"date": "1991-05-20", "close": 0.01612365, "volume": null}, {"date": "1991-05-21", "close": 0.01612365, "volume": null}, {"date": "1991-05-22", "close": 0.01612365, "volume": null}, {"date": "1991-05-23", "close": 0.01612365, "volume": null}, {"date": "1991-05-24", "close": 0.01612365, "volume": null}, {"date": "1991-05-27", "close": 0.01612365, "volume": null}, {"date": "1991-05-28", "close": 0.01612365, "volume": null}, {"date": "1991-05-29", "close": 0.01612365, "volume": 108536.0}, {"date": "1991-05-30", "close": 0.01612365, "volume": null}, {"date": "1991-05-31", "close": 0.01612365, "volume": null}, {"date": "1991-06-03", "close": 0.01612365, "volume": null}, {"date": "1991-06-04", "close": 0.01289892, "volume": 6202.0}, {"date": "1991-06-05", "close": 0.01289892, "volume": null}, {"date": "1991-06-06", "close": 0.01934838, "volume": 173658.0}, {"date": "1991-06-07", "close": 0.01934838, "volume": null}, {"date": "1991-06-10", "close": 0.01934838, "volume": null}, {"date": "1991-06-11", "close": 0.01934838, "volume": null}, {"date": "1991-06-12", "close": 0.01934838, "volume": null}, {"date": "1991-06-13", "close": 0.01934838, "volume": null}, {"date": "1991-06-14", "close": 0.01612365, "volume": 34111.0}, {"date": "1991-06-17", "close": 0.01612365, "volume": null}, {"date": "1991-06-18", "close": 0.01612365, "volume": 9303.0}, {"date": "1991-06-19", "close": 0.01612365, "volume": null}, {"date": "1991-06-20", "close": 0.01612365, "volume": null}, {"date": "1991-06-21", "close": 0.01612365, "volume": null}, {"date": "1991-06-24", "close": 0.01612365, "volume": null}, {"date": "1991-06-25", "close": 0.01612365, "volume": null}, {"date": "1991-06-26", "close": 0.01612365, "volume": 44655.0}, {"date": "1991-06-27", "close": 0.01612365, "volume": null}, {"date": "1991-06-28", "close": 0.01612365, "volume": 15505.0}, {"date": "1991-07-01", "close": 0.01612365, "volume": null}, {"date": "1991-07-02", "close": 0.01612365, "volume": null}, {"date": "1991-07-03", "close": 0.01612365, "volume": null}, {"date": "1991-07-04", "close": 0.01612365, "volume": null}, {"date": "1991-07-05", "close": 0.01612365, "volume": null}, {"date": "1991-07-08", "close": 0.01612365, "volume": null}, {"date": "1991-07-09", "close": 0.02579784, "volume": 15505.0}, {"date": "1991-07-10", "close": 0.02579784, "volume": 15505.0}, {"date": "1991-07-11", "close": 0.02579784, "volume": null}, {"date": "1991-07-12", "close": 0.02579784, "volume": null}, {"date": "1991-07-15", "close": 0.02579784, "volume": null}, {"date": "1991-07-16", "close": 0.02579784, "volume": 31010.0}, {"date": "1991-07-17", "close": 0.02579784, "volume": null}, {"date": "1991-07-18", "close": 0.02579784, "volume": null}, {"date": "1991-07-19", "close": 0.02579784, "volume": null}, {"date": "1991-07-22", "close": 0.02579784, "volume": 317856.0}, {"date": "1991-07-23", "close": 0.02257311, "volume": 77526.0}, {"date": "1991-07-24", "close": 0.02257311, "volume": 80627.0}, {"date": "1991-07-25", "close": 0.02257311, "volume": null}, {"date": "1991-07-26", "close": 0.02257311, "volume": null}, {"date": "1991-07-29", "close": 0.02579784, "volume": 15505.0}, {"date": "1991-07-30", "close": 0.02579784, "volume": null}, {"date": "1991-07-31", "close": 0.02579784, "volume": null}, {"date": "1991-08-01", "close": 0.02579784, "volume": 46516.0}, {"date": "1991-08-02", "close": 0.02579784, "volume": 46516.0}, {"date": "1991-08-05", "close": 0.02579784, "volume": null}, {"date": "1991-08-06", "close": 0.02579784, "volume": null}, {"date": "1991-08-07", "close": 0.02579784, "volume": 31010.0}, {"date": "1991-08-08", "close": 0.02579784, "volume": 74425.0}, {"date": "1991-08-09", "close": 0.02579784, "volume": null}, {"date": "1991-08-12", "close": 0.02579784, "volume": null}, {"date": "1991-08-13", "close": 0.02579784, "volume": null}, {"date": "1991-08-14", "close": 0.02579784, "volume": null}, {"date": "1991-08-15", "close": 0.02579784, "volume": null}, {"date": "1991-08-16", "close": 0.02579784, "volume": null}, {"date": "1991-08-19", "close": 0.02579784, "volume": null}, {"date": "1991-08-20", "close": 0.01934838, "volume": 24808.0}, {"date": "1991-08-21", "close": 0.01934838, "volume": null}, {"date": "1991-08-22", "close": 0.01934838, "volume": null}, {"date": "1991-08-23", "close": 0.01612365, "volume": 49617.0}, {"date": "1991-08-26", "close": 0.01289892, "volume": 3101.0}, {"date": "1991-08-27", "close": 0.01289892, "volume": null}, {"date": "1991-08-28", "close": 0.01289892, "volume": null}, {"date": "1991-08-29", "close": 0.01289892, "volume": null}, {"date": "1991-08-30", "close": 0.01289892, "volume": null}, {"date": "1991-09-02", "close": 0.01289892, "volume": null}, {"date": "1991-09-03", "close": 0.01289892, "volume": null}, {"date": "1991-09-04", "close": 0.01289892, "volume": null}, {"date": "1991-09-05", "close": 0.01934838, "volume": 15505.0}, {"date": "1991-09-06", "close": 0.01934838, "volume": null}, {"date": "1991-09-09", "close": 0.01934838, "volume": null}, {"date": "1991-09-10", "close": 0.01934838, "volume": null}, {"date": "1991-09-11", "close": 0.01934838, "volume": null}, {"date": "1991-09-12", "close": 0.01934838, "volume": null}, {"date": "1991-09-13", "close": 0.01934838, "volume": null}, {"date": "1991-09-16", "close": 0.01934838, "volume": null}, {"date": "1991-09-17", "close": 0.01934838, "volume": null}, {"date": "1991-09-18", "close": 0.01934838, "volume": null}, {"date": "1991-09-19", "close": 0.01934838, "volume": null}, {"date": "1991-09-20", "close": 0.01934838, "volume": null}, {"date": "1991-09-23", "close": 0.01934838, "volume": null}, {"date": "1991-09-24", "close": 0.01934838, "volume": null}, {"date": "1991-09-25", "close": 0.01934838, "volume": null}, {"date": "1991-09-26", "close": 0.01934838, "volume": null}, {"date": "1991-09-27", "close": 0.01934838, "volume": 15505.0}, {"date": "1991-09-30", "close": 0.01934838, "volume": null}, {"date": "1991-10-01", "close": 0.01934838, "volume": null}, {"date": "1991-10-02", "close": 0.01934838, "volume": null}, {"date": "1991-10-03", "close": 0.01934838, "volume": null}, {"date": "1991-10-04", "close": 0.01934838, "volume": null}, {"date": "1991-10-07", "close": 0.01934838, "volume": null}, {"date": "1991-10-08", "close": 0.01934838, "volume": null}, {"date": "1991-10-09", "close": 0.01934838, "volume": null}, {"date": "1991-10-10", "close": 0.01934838, "volume": null}, {"date": "1991-10-11", "close": 0.01934838, "volume": null}, {"date": "1991-10-14", "close": 0.01934838, "volume": null}, {"date": "1991-10-15", "close": 0.01934838, "volume": null}, {"date": "1991-10-16", "close": 0.01934838, "volume": null}, {"date": "1991-10-17", "close": 0.01934838, "volume": null}, {"date": "1991-10-18", "close": 0.01934838, "volume": null}, {"date": "1991-10-21", "close": 0.01934838, "volume": null}, {"date": "1991-10-22", "close": 0.01934838, "volume": null}, {"date": "1991-10-23", "close": 0.01934838, "volume": 82177.0}, {"date": "1991-10-24", "close": 0.01934838, "volume": null}, {"date": "1991-10-25", "close": 0.01934838, "volume": null}, {"date": "1991-10-28", "close": 0.01934838, "volume": null}, {"date": "1991-10-29", "close": 0.01934838, "volume": null}, {"date": "1991-10-30", "close": 0.01934838, "volume": null}, {"date": "1991-10-31", "close": 0.01934838, "volume": null}, {"date": "1991-11-01", "close": 0.01934838, "volume": null}, {"date": "1991-11-04", "close": 0.01934838, "volume": null}, {"date": "1991-11-05", "close": 0.01934838, "volume": null}, {"date": "1991-11-06", "close": 0.01934838, "volume": null}, {"date": "1991-11-07", "close": 0.01934838, "volume": null}, {"date": "1991-11-08", "close": 0.01934838, "volume": 46516.0}, {"date": "1991-11-11", "close": 0.01934838, "volume": null}, {"date": "1991-11-12", "close": 0.01934838, "volume": null}, {"date": "1991-11-13", "close": 0.01934838, "volume": null}, {"date": "1991-11-14", "close": 0.01934838, "volume": null}, {"date": "1991-11-15", "close": 0.02579784, "volume": 48066.0}, {"date": "1991-11-18", "close": 0.02579784, "volume": null}, {"date": "1991-11-19", "close": 0.02579784, "volume": 9303.0}, {"date": "1991-11-20", "close": 0.02579784, "volume": 68223.0}, {"date": "1991-11-21", "close": 0.02579784, "volume": null}, {"date": "1991-11-22", "close": 0.02579784, "volume": null}, {"date": "1991-11-25", "close": 0.02579784, "volume": null}, {"date": "1991-11-26", "close": 0.02579784, "volume": null}, {"date": "1991-11-27", "close": 0.02579784, "volume": null}, {"date": "1991-11-28", "close": 0.02579784, "volume": null}, {"date": "1991-11-29", "close": 0.02579784, "volume": null}, {"date": "1991-12-02", "close": 0.02579784, "volume": null}, {"date": "1991-12-03", "close": 0.02579784, "volume": null}, {"date": "1991-12-04", "close": 0.02579784, "volume": null}, {"date": "1991-12-05", "close": 0.01934838, "volume": 37212.0}, {"date": "1991-12-06", "close": 0.01934838, "volume": null}, {"date": "1991-12-09", "close": 0.01934838, "volume": null}, {"date": "1991-12-10", "close": 0.01934838, "volume": null}, {"date": "1991-12-11", "close": 0.01934838, "volume": null}, {"date": "1991-12-12", "close": 0.01934838, "volume": null}, {"date": "1991-12-13", "close": 0.02257311, "volume": 15505.0}, {"date": "1991-12-16", "close": 0.02257311, "volume": null}, {"date": "1991-12-17", "close": 0.02257311, "volume": null}, {"date": "1991-12-18", "close": 0.02257311, "volume": 31010.0}, {"date": "1991-12-19", "close": 0.01934838, "volume": 9303.0}, {"date": "1991-12-20", "close": 0.01934838, "volume": null}, {"date": "1991-12-23", "close": 0.01934838, "volume": null}, {"date": "1991-12-24", "close": 0.01934838, "volume": null}, {"date": "1991-12-25", "close": 0.01934838, "volume": null}, {"date": "1991-12-26", "close": 0.01934838, "volume": null}, {"date": "1991-12-27", "close": 0.01934838, "volume": null}, {"date": "1991-12-30", "close": 0.01934838, "volume": null}, {"date": "1991-12-31", "close": 0.01934838, "volume": null}, {"date": "1992-01-01", "close": 0.01934838, "volume": null}, {"date": "1992-01-02", "close": 0.01934838, "volume": null}, {"date": "1992-01-03", "close": 0.01934838, "volume": null}, {"date": "1992-01-06", "close": 0.02579784, "volume": 18606.0}, {"date": "1992-01-07", "close": 0.02579784, "volume": null}, {"date": "1992-01-08", "close": 0.02579784, "volume": null}, {"date": "1992-01-09", "close": 0.02579784, "volume": null}, {"date": "1992-01-10", "close": 0.02579784, "volume": null}, {"date": "1992-01-13", "close": 0.02579784, "volume": null}, {"date": "1992-01-14", "close": 0.02257311, "volume": 155052.0}, {"date": "1992-01-15", "close": 0.02257311, "volume": null}, {"date": "1992-01-16", "close": 0.02257311, "volume": null}, {"date": "1992-01-17", "close": 0.02257311, "volume": null}, {"date": "1992-01-20", "close": 0.02257311, "volume": null}, {"date": "1992-01-21", "close": 0.02257311, "volume": null}, {"date": "1992-01-22", "close": 0.02257311, "volume": null}, {"date": "1992-01-23", "close": 0.02257311, "volume": null}, {"date": "1992-01-24", "close": 0.02257311, "volume": null}, {"date": "1992-01-27", "close": 0.02257311, "volume": null}, {"date": "1992-01-28", "close": 0.02257311, "volume": null}, {"date": "1992-01-29", "close": 0.02257311, "volume": 15505.0}, {"date": "1992-01-30", "close": 0.0322473, "volume": 5892.0}, {"date": "1992-01-31", "close": 0.02579784, "volume": 5892.0}, {"date": "1992-02-03", "close": 0.02579784, "volume": null}, {"date": "1992-02-04", "close": 0.02579784, "volume": null}, {"date": "1992-02-05", "close": 0.02579784, "volume": null}, {"date": "1992-02-06", "close": 0.02579784, "volume": null}, {"date": "1992-02-07", "close": 0.02257311, "volume": 3101.0}, {"date": "1992-02-10", "close": 0.01934838, "volume": 46516.0}, {"date": "1992-02-11", "close": 0.0322473, "volume": 151951.0}, {"date": "1992-02-12", "close": 0.0322473, "volume": null}, {"date": "1992-02-13", "close": 0.0322473, "volume": null}, {"date": "1992-02-14", "close": 0.0322473, "volume": null}, {"date": "1992-02-17", "close": 0.0322473, "volume": null}, {"date": "1992-02-18", "close": 0.0322473, "volume": null}, {"date": "1992-02-19", "close": 0.0322473, "volume": null}, {"date": "1992-02-20", "close": 0.0322473, "volume": null}, {"date": "1992-02-21", "close": 0.0322473, "volume": null}, {"date": "1992-02-24", "close": 0.0322473, "volume": null}, {"date": "1992-02-25", "close": 0.0322473, "volume": null}, {"date": "1992-02-26", "close": 0.0322473, "volume": null}, {"date": "1992-02-27", "close": 0.0322473, "volume": 3101.0}, {"date": "1992-02-28", "close": 0.0322473, "volume": null}, {"date": "1992-03-02", "close": 0.0322473, "volume": null}, {"date": "1992-03-03", "close": 0.02257311, "volume": 182961.0}, {"date": "1992-03-04", "close": 0.02257311, "volume": null}, {"date": "1992-03-05", "close": 0.02257311, "volume": null}, {"date": "1992-03-06", "close": 0.02257311, "volume": null}, {"date": "1992-03-09", "close": 0.02257311, "volume": null}, {"date": "1992-03-10", "close": 0.02257311, "volume": null}, {"date": "1992-03-11", "close": 0.02257311, "volume": null}, {"date": "1992-03-12", "close": 0.02257311, "volume": null}, {"date": "1992-03-13", "close": 0.02257311, "volume": null}, {"date": "1992-03-16", "close": 0.02257311, "volume": null}, {"date": "1992-03-17", "close": 0.02257311, "volume": null}, {"date": "1992-03-18", "close": 0.02257311, "volume": null}, {"date": "1992-03-19", "close": 0.02257311, "volume": null}, {"date": "1992-03-20", "close": 0.02257311, "volume": null}, {"date": "1992-03-23", "close": 0.02257311, "volume": null}, {"date": "1992-03-24", "close": 0.02579784, "volume": 46516.0}, {"date": "1992-03-25", "close": 0.02579784, "volume": 15505.0}, {"date": "1992-03-26", "close": 0.02579784, "volume": 62021.0}, {"date": "1992-03-27", "close": 0.02579784, "volume": null}, {"date": "1992-03-30", "close": 0.02579784, "volume": null}, {"date": "1992-03-31", "close": 0.02579784, "volume": null}, {"date": "1992-04-01", "close": 0.02579784, "volume": null}, {"date": "1992-04-02", "close": 0.02579784, "volume": null}, {"date": "1992-04-03", "close": 0.02579784, "volume": null}, {"date": "1992-04-06", "close": 0.02579784, "volume": null}, {"date": "1992-04-07", "close": 0.02579784, "volume": null}, {"date": "1992-04-08", "close": 0.02579784, "volume": null}, {"date": "1992-04-09", "close": 0.02579784, "volume": null}, {"date": "1992-04-10", "close": 0.02579784, "volume": null}, {"date": "1992-04-13", "close": 0.02579784, "volume": null}, {"date": "1992-04-14", "close": 0.02579784, "volume": null}, {"date": "1992-04-15", "close": 0.02579784, "volume": null}, {"date": "1992-04-16", "close": 0.02579784, "volume": null}, {"date": "1992-04-17", "close": 0.02579784, "volume": null}, {"date": "1992-04-20", "close": 0.02579784, "volume": null}, {"date": "1992-04-21", "close": 0.02579784, "volume": null}, {"date": "1992-04-22", "close": 0.02579784, "volume": null}, {"date": "1992-04-23", "close": 0.02579784, "volume": null}, {"date": "1992-04-24", "close": 0.02579784, "volume": null}, {"date": "1992-04-27", "close": 0.01934838, "volume": 3101.0}, {"date": "1992-04-28", "close": 0.01934838, "volume": null}, {"date": "1992-04-29", "close": 0.01934838, "volume": null}, {"date": "1992-04-30", "close": 0.01934838, "volume": 13955.0}, {"date": "1992-05-01", "close": 0.01934838, "volume": null}, {"date": "1992-05-04", "close": 0.01934838, "volume": null}, {"date": "1992-05-05", "close": 0.01934838, "volume": null}, {"date": "1992-05-06", "close": 0.01934838, "volume": null}, {"date": "1992-05-07", "close": 0.01934838, "volume": null}, {"date": "1992-05-08", "close": 0.01934838, "volume": null}, {"date": "1992-05-11", "close": 0.01934838, "volume": null}, {"date": "1992-05-12", "close": 0.01934838, "volume": null}, {"date": "1992-05-13", "close": 0.01934838, "volume": null}, {"date": "1992-05-14", "close": 0.01934838, "volume": null}, {"date": "1992-05-15", "close": 0.01934838, "volume": null}, {"date": "1992-05-18", "close": 0.01934838, "volume": null}, {"date": "1992-05-19", "close": 0.01934838, "volume": null}, {"date": "1992-05-20", "close": 0.01934838, "volume": null}, {"date": "1992-05-21", "close": 0.01934838, "volume": null}, {"date": "1992-05-22", "close": 0.01934838, "volume": null}, {"date": "1992-05-25", "close": 0.01934838, "volume": null}, {"date": "1992-05-26", "close": 0.01934838, "volume": null}, {"date": "1992-05-27", "close": 0.01934838, "volume": null}, {"date": "1992-05-28", "close": 0.01934838, "volume": null}, {"date": "1992-05-29", "close": 0.01934838, "volume": null}, {"date": "1992-06-01", "close": 0.01934838, "volume": 12404.0}, {"date": "1992-06-02", "close": 0.01934838, "volume": 49617.0}, {"date": "1992-06-03", "close": 0.01934838, "volume": null}, {"date": "1992-06-04", "close": 0.01612365, "volume": 15505.0}, {"date": "1992-06-05", "close": 0.01612365, "volume": null}, {"date": "1992-06-08", "close": 0.01612365, "volume": null}, {"date": "1992-06-09", "close": 0.01612365, "volume": 9303.0}, {"date": "1992-06-10", "close": 0.01612365, "volume": null}, {"date": "1992-06-11", "close": 0.01612365, "volume": null}, {"date": "1992-06-12", "close": 0.01612365, "volume": null}, {"date": "1992-06-15", "close": 0.01612365, "volume": null}, {"date": "1992-06-16", "close": 0.01612365, "volume": 7442.0}, {"date": "1992-06-17", "close": 0.01612365, "volume": null}, {"date": "1992-06-18", "close": 0.01612365, "volume": null}, {"date": "1992-06-19", "close": 0.01612365, "volume": null}, {"date": "1992-06-22", "close": 0.01612365, "volume": null}, {"date": "1992-06-23", "close": 0.01612365, "volume": null}, {"date": "1992-06-24", "close": 0.01612365, "volume": null}, {"date": "1992-06-25", "close": 0.01612365, "volume": null}, {"date": "1992-06-26", "close": 0.01612365, "volume": null}, {"date": "1992-06-29", "close": 0.01289892, "volume": 4652.0}, {"date": "1992-06-30", "close": 0.01289892, "volume": 7753.0}, {"date": "1992-07-01", "close": 0.01289892, "volume": null}, {"date": "1992-07-02", "close": 0.01289892, "volume": 3101.0}, {"date": "1992-07-03", "close": 0.01289892, "volume": null}, {"date": "1992-07-06", "close": 0.01289892, "volume": null}, {"date": "1992-07-07", "close": 0.01289892, "volume": null}, {"date": "1992-07-08", "close": 0.01289892, "volume": null}, {"date": "1992-07-09", "close": 0.01289892, "volume": null}, {"date": "1992-07-10", "close": 0.01289892, "volume": null}, {"date": "1992-07-13", "close": 0.01289892, "volume": null}, {"date": "1992-07-14", "close": 0.01289892, "volume": null}, {"date": "1992-07-15", "close": 0.01289892, "volume": null}, {"date": "1992-07-16", "close": 0.01289892, "volume": null}, {"date": "1992-07-17", "close": 0.01289892, "volume": null}, {"date": "1992-07-20", "close": 0.01289892, "volume": null}, {"date": "1992-07-21", "close": 0.01289892, "volume": null}, {"date": "1992-07-22", "close": 0.01289892, "volume": null}, {"date": "1992-07-23", "close": 0.01289892, "volume": null}, {"date": "1992-07-24", "close": 0.01289892, "volume": null}, {"date": "1992-07-27", "close": 0.01289892, "volume": null}, {"date": "1992-07-28", "close": 0.01289892, "volume": null}, {"date": "1992-07-29", "close": 0.01289892, "volume": null}, {"date": "1992-07-30", "close": 0.01289892, "volume": null}, {"date": "1992-07-31", "close": 0.01289892, "volume": null}, {"date": "1992-08-03", "close": 0.01289892, "volume": null}, {"date": "1992-08-04", "close": 0.01289892, "volume": null}, {"date": "1992-08-05", "close": 0.01289892, "volume": null}, {"date": "1992-08-06", "close": 0.01289892, "volume": null}, {"date": "1992-08-07", "close": 0.01289892, "volume": null}, {"date": "1992-08-10", "close": 0.01289892, "volume": null}, {"date": "1992-08-11", "close": 0.01289892, "volume": null}, {"date": "1992-08-12", "close": 0.01289892, "volume": null}, {"date": "1992-08-13", "close": 0.01612365, "volume": 12404.0}, {"date": "1992-08-14", "close": 0.01612365, "volume": null}, {"date": "1992-08-17", "close": 0.01612365, "volume": null}, {"date": "1992-08-18", "close": 0.01612365, "volume": null}, {"date": "1992-08-19", "close": 0.01612365, "volume": null}, {"date": "1992-08-20", "close": 0.01612365, "volume": null}, {"date": "1992-08-21", "close": 0.01612365, "volume": null}, {"date": "1992-08-24", "close": 0.01612365, "volume": null}, {"date": "1992-08-25", "close": 0.01612365, "volume": null}, {"date": "1992-08-26", "close": 0.01612365, "volume": null}, {"date": "1992-08-27", "close": 0.01612365, "volume": null}, {"date": "1992-08-28", "close": 0.01612365, "volume": null}, {"date": "1992-08-31", "close": 0.01612365, "volume": null}, {"date": "1992-09-01", "close": 0.01612365, "volume": null}, {"date": "1992-09-02", "close": 0.01612365, "volume": null}, {"date": "1992-09-03", "close": 0.01612365, "volume": null}, {"date": "1992-09-04", "close": 0.01612365, "volume": null}, {"date": "1992-09-07", "close": 0.01612365, "volume": null}, {"date": "1992-09-08", "close": 0.01612365, "volume": null}, {"date": "1992-09-09", "close": 0.01612365, "volume": null}, {"date": "1992-09-10", "close": 0.01612365, "volume": null}, {"date": "1992-09-11", "close": 0.01612365, "volume": null}, {"date": "1992-09-14", "close": 0.02579784, "volume": 9303.0}, {"date": "1992-09-15", "close": 0.02579784, "volume": null}, {"date": "1992-09-16", "close": 0.02579784, "volume": null}, {"date": "1992-09-17", "close": 0.02579784, "volume": null}, {"date": "1992-09-18", "close": 0.02579784, "volume": null}, {"date": "1992-09-21", "close": 0.02579784, "volume": null}, {"date": "1992-09-22", "close": 0.02579784, "volume": null}, {"date": "1992-09-23", "close": 0.02579784, "volume": null}, {"date": "1992-09-24", "close": 0.02579784, "volume": null}, {"date": "1992-09-25", "close": 0.02579784, "volume": null}, {"date": "1992-09-28", "close": 0.02579784, "volume": null}, {"date": "1992-09-29", "close": 0.02579784, "volume": null}, {"date": "1992-09-30", "close": 0.02579784, "volume": null}, {"date": "1992-10-01", "close": 0.02579784, "volume": null}, {"date": "1992-10-02", "close": 0.02579784, "volume": null}, {"date": "1992-10-05", "close": 0.02579784, "volume": null}, {"date": "1992-10-06", "close": 0.02579784, "volume": null}, {"date": "1992-10-07", "close": 0.02579784, "volume": null}, {"date": "1992-10-08", "close": 0.02579784, "volume": null}, {"date": "1992-10-09", "close": 0.02579784, "volume": null}, {"date": "1992-10-12", "close": 0.02579784, "volume": null}, {"date": "1992-10-13", "close": 0.02579784, "volume": null}, {"date": "1992-10-14", "close": 0.02579784, "volume": null}, {"date": "1992-10-15", "close": 0.02579784, "volume": null}, {"date": "1992-10-16", "close": 0.02579784, "volume": null}, {"date": "1992-10-19", "close": 0.02579784, "volume": null}, {"date": "1992-10-20", "close": 0.02579784, "volume": null}, {"date": "1992-10-21", "close": 0.02579784, "volume": null}, {"date": "1992-10-22", "close": 0.02579784, "volume": null}, {"date": "1992-10-23", "close": 0.02579784, "volume": null}, {"date": "1992-10-26", "close": 0.02579784, "volume": null}, {"date": "1992-10-27", "close": 0.02579784, "volume": null}, {"date": "1992-10-28", "close": 0.02579784, "volume": null}, {"date": "1992-10-29", "close": 0.02579784, "volume": null}, {"date": "1992-10-30", "close": 0.03869676, "volume": 15505.0}, {"date": "1992-11-02", "close": 0.03869676, "volume": 15505.0}, {"date": "1992-11-03", "close": 0.03869676, "volume": null}, {"date": "1992-11-04", "close": 0.03869676, "volume": null}, {"date": "1992-11-05", "close": 0.03869676, "volume": null}, {"date": "1992-11-06", "close": 0.03869676, "volume": null}, {"date": "1992-11-09", "close": 0.03869676, "volume": null}, {"date": "1992-11-10", "close": 0.03869676, "volume": null}, {"date": "1992-11-11", "close": 0.03869676, "volume": 32561.0}, {"date": "1992-11-12", "close": 0.03869676, "volume": null}, {"date": "1992-11-13", "close": 0.03869676, "volume": null}, {"date": "1992-11-16", "close": 0.03869676, "volume": null}, {"date": "1992-11-17", "close": 0.03869676, "volume": null}, {"date": "1992-11-18", "close": 0.03869676, "volume": null}, {"date": "1992-11-19", "close": 0.03869676, "volume": null}, {"date": "1992-11-20", "close": 0.03869676, "volume": null}, {"date": "1992-11-23", "close": 0.03869676, "volume": null}, {"date": "1992-11-24", "close": 0.03869676, "volume": null}, {"date": "1992-11-25", "close": 0.03869676, "volume": null}, {"date": "1992-11-26", "close": 0.03869676, "volume": null}, {"date": "1992-11-27", "close": 0.03869676, "volume": null}, {"date": "1992-11-30", "close": 0.03869676, "volume": null}, {"date": "1992-12-01", "close": 0.03869676, "volume": null}, {"date": "1992-12-02", "close": 0.01934838, "volume": 31010.0}, {"date": "1992-12-03", "close": 0.01934838, "volume": null}, {"date": "1992-12-04", "close": 0.01934838, "volume": null}, {"date": "1992-12-07", "close": 0.01934838, "volume": 31010.0}, {"date": "1992-12-08", "close": 0.01934838, "volume": null}, {"date": "1992-12-09", "close": 0.01934838, "volume": 31010.0}, {"date": "1992-12-10", "close": 0.01934838, "volume": null}, {"date": "1992-12-11", "close": 0.01934838, "volume": null}, {"date": "1992-12-14", "close": 0.01934838, "volume": null}, {"date": "1992-12-15", "close": 0.01934838, "volume": null}, {"date": "1992-12-16", "close": 0.01934838, "volume": null}, {"date": "1992-12-17", "close": 0.01934838, "volume": null}, {"date": "1992-12-18", "close": 0.01934838, "volume": 55819.0}, {"date": "1992-12-21", "close": 0.01934838, "volume": null}, {"date": "1992-12-22", "close": 0.01934838, "volume": null}, {"date": "1992-12-23", "close": 0.01934838, "volume": null}, {"date": "1992-12-24", "close": 0.01934838, "volume": null}, {"date": "1992-12-25", "close": 0.01934838, "volume": null}, {"date": "1992-12-28", "close": 0.01934838, "volume": null}, {"date": "1992-12-29", "close": 0.01934838, "volume": null}, {"date": "1992-12-30", "close": 0.01934838, "volume": null}, {"date": "1992-12-31", "close": 0.01934838, "volume": null}, {"date": "1993-01-01", "close": 0.01934838, "volume": null}, {"date": "1993-01-04", "close": 0.01934838, "volume": null}, {"date": "1993-01-05", "close": 0.01934838, "volume": null}, {"date": "1993-01-06", "close": 0.01934838, "volume": null}, {"date": "1993-01-07", "close": 0.01934838, "volume": null}, {"date": "1993-01-08", "close": 0.01934838, "volume": null}, {"date": "1993-01-11", "close": 0.01934838, "volume": null}, {"date": "1993-01-12", "close": 0.01934838, "volume": null}, {"date": "1993-01-13", "close": 0.01934838, "volume": null}, {"date": "1993-01-14", "close": 0.01934838, "volume": null}, {"date": "1993-01-15", "close": 0.01934838, "volume": null}, {"date": "1993-01-18", "close": 0.01289892, "volume": 155052.0}, {"date": "1993-01-19", "close": 0.01289892, "volume": null}, {"date": "1993-01-20", "close": 0.01289892, "volume": null}, {"date": "1993-01-21", "close": 0.01289892, "volume": null}, {"date": "1993-01-22", "close": 0.01289892, "volume": null}, {"date": "1993-01-25", "close": 0.01289892, "volume": null}, {"date": "1993-01-26", "close": 0.01289892, "volume": null}, {"date": "1993-01-27", "close": 0.01289892, "volume": null}, {"date": "1993-01-28", "close": 0.01612365, "volume": 15505.0}, {"date": "1993-01-29", "close": 0.01934838, "volume": 178465.0}, {"date": "1993-02-01", "close": 0.01934838, "volume": null}, {"date": "1993-02-02", "close": 0.01934838, "volume": 3101.0}, {"date": "1993-02-03", "close": 0.01934838, "volume": 3101.0}, {"date": "1993-02-04", "close": 0.01934838, "volume": null}, {"date": "1993-02-05", "close": 0.01934838, "volume": null}, {"date": "1993-02-08", "close": 0.01934838, "volume": 40313.0}, {"date": "1993-02-09", "close": 0.01934838, "volume": 27909.0}, {"date": "1993-02-10", "close": 0.01934838, "volume": null}, {"date": "1993-02-11", "close": 0.01934838, "volume": null}, {"date": "1993-02-12", "close": 0.01934838, "volume": null}, {"date": "1993-02-15", "close": 0.01934838, "volume": null}, {"date": "1993-02-16", "close": 0.01934838, "volume": null}, {"date": "1993-02-17", "close": 0.01934838, "volume": null}, {"date": "1993-02-18", "close": 0.01934838, "volume": null}, {"date": "1993-02-19", "close": 0.01934838, "volume": null}, {"date": "1993-02-22", "close": 0.01934838, "volume": null}, {"date": "1993-02-23", "close": 0.01934838, "volume": null}, {"date": "1993-02-24", "close": 0.01934838, "volume": null}, {"date": "1993-02-25", "close": 0.01934838, "volume": null}, {"date": "1993-02-26", "close": 0.01934838, "volume": null}, {"date": "1993-03-01", "close": 0.01934838, "volume": null}, {"date": "1993-03-02", "close": 0.01934838, "volume": null}, {"date": "1993-03-03", "close": 0.02257311, "volume": 77526.0}, {"date": "1993-03-04", "close": 0.02257311, "volume": null}, {"date": "1993-03-05", "close": 0.02579784, "volume": 91481.0}, {"date": "1993-03-08", "close": 0.02579784, "volume": null}, {"date": "1993-03-09", "close": 0.02579784, "volume": null}, {"date": "1993-03-10", "close": 0.02257311, "volume": 34111.0}, {"date": "1993-03-11", "close": 0.02257311, "volume": 13955.0}, {"date": "1993-03-12", "close": 0.02257311, "volume": 3101.0}, {"date": "1993-03-15", "close": 0.02257311, "volume": null}, {"date": "1993-03-16", "close": 0.02579784, "volume": 3101.0}, {"date": "1993-03-17", "close": 0.02579784, "volume": null}, {"date": "1993-03-18", "close": 0.02579784, "volume": null}, {"date": "1993-03-19", "close": 0.02257311, "volume": 18606.0}, {"date": "1993-03-22", "close": 0.02257311, "volume": null}, {"date": "1993-03-23", "close": 0.02257311, "volume": null}, {"date": "1993-03-24", "close": 0.02257311, "volume": null}, {"date": "1993-03-25", "close": 0.02257311, "volume": null}, {"date": "1993-03-26", "close": 0.02257311, "volume": null}, {"date": "1993-03-29", "close": 0.02257311, "volume": null}, {"date": "1993-03-30", "close": 0.02257311, "volume": null}, {"date": "1993-03-31", "close": 0.02579784, "volume": 52718.0}, {"date": "1993-04-01", "close": 0.02579784, "volume": 440347.0}, {"date": "1993-04-02", "close": 0.02579784, "volume": null}, {"date": "1993-04-05", "close": 0.02579784, "volume": null}, {"date": "1993-04-06", "close": 0.02579784, "volume": null}, {"date": "1993-04-07", "close": 0.02579784, "volume": null}, {"date": "1993-04-08", "close": 0.02579784, "volume": null}, {"date": "1993-04-09", "close": 0.02579784, "volume": null}, {"date": "1993-04-12", "close": 0.02579784, "volume": null}, {"date": "1993-04-13", "close": 0.02579784, "volume": null}, {"date": "1993-04-14", "close": 0.01289892, "volume": 58920.0}, {"date": "1993-04-15", "close": 0.01289892, "volume": null}, {"date": "1993-04-16", "close": 0.01289892, "volume": null}, {"date": "1993-04-19", "close": 0.02579784, "volume": 77526.0}, {"date": "1993-04-20", "close": 0.02579784, "volume": null}, {"date": "1993-04-21", "close": 0.02579784, "volume": null}, {"date": "1993-04-22", "close": 0.02579784, "volume": null}, {"date": "1993-04-23", "close": 0.02579784, "volume": null}, {"date": "1993-04-26", "close": 0.02579784, "volume": null}, {"date": "1993-04-27", "close": 0.02579784, "volume": null}, {"date": "1993-04-28", "close": 0.02579784, "volume": null}, {"date": "1993-04-29", "close": 0.02579784, "volume": null}, {"date": "1993-04-30", "close": 0.02579784, "volume": null}, {"date": "1993-05-03", "close": 0.02579784, "volume": null}, {"date": "1993-05-04", "close": 0.02579784, "volume": null}, {"date": "1993-05-05", "close": 0.02579784, "volume": null}, {"date": "1993-05-06", "close": 0.02902257, "volume": 294598.0}, {"date": "1993-05-07", "close": 0.0322473, "volume": 21707.0}, {"date": "1993-05-10", "close": 0.0322473, "volume": null}, {"date": "1993-05-11", "close": 0.0322473, "volume": null}, {"date": "1993-05-12", "close": 0.0322473, "volume": 43570.0}, {"date": "1993-05-13", "close": 0.03869676, "volume": 31010.0}, {"date": "1993-05-14", "close": 0.03869676, "volume": 173658.0}, {"date": "1993-05-17", "close": 0.03869676, "volume": null}, {"date": "1993-05-18", "close": 0.03869676, "volume": null}, {"date": "1993-05-19", "close": 0.04514622, "volume": 9303.0}, {"date": "1993-05-20", "close": 0.04514622, "volume": 161254.0}, {"date": "1993-05-21", "close": 0.04192149, "volume": 232578.0}, {"date": "1993-05-24", "close": 0.03869676, "volume": 102334.0}, {"date": "1993-05-25", "close": 0.03869676, "volume": 18606.0}, {"date": "1993-05-26", "close": 0.04192149, "volume": 77526.0}, {"date": "1993-05-27", "close": 0.04192149, "volume": null}, {"date": "1993-05-28", "close": 0.04192149, "volume": null}, {"date": "1993-05-31", "close": 0.04192149, "volume": null}, {"date": "1993-06-01", "close": 0.04192149, "volume": null}, {"date": "1993-06-02", "close": 0.04192149, "volume": 15505.0}, {"date": "1993-06-03", "close": 0.04192149, "volume": null}, {"date": "1993-06-04", "close": 0.04192149, "volume": null}, {"date": "1993-06-07", "close": 0.04514622, "volume": 27909.0}, {"date": "1993-06-08", "close": 0.04192149, "volume": 44965.0}, {"date": "1993-06-09", "close": 0.04192149, "volume": null}, {"date": "1993-06-10", "close": 0.04192149, "volume": null}, {"date": "1993-06-11", "close": 0.04192149, "volume": null}, {"date": "1993-06-14", "close": 0.04192149, "volume": null}, {"date": "1993-06-15", "close": 0.03869676, "volume": 18606.0}, {"date": "1993-06-16", "close": 0.03869676, "volume": null}, {"date": "1993-06-17", "close": 0.03869676, "volume": null}, {"date": "1993-06-18", "close": 0.03869676, "volume": null}, {"date": "1993-06-21", "close": 0.03869676, "volume": null}, {"date": "1993-06-22", "close": 0.0322473, "volume": 12404.0}, {"date": "1993-06-23", "close": 0.0322473, "volume": null}, {"date": "1993-06-24", "close": 0.0322473, "volume": null}, {"date": "1993-06-25", "close": 0.0322473, "volume": 54268.0}, {"date": "1993-06-28", "close": 0.0322473, "volume": null}, {"date": "1993-06-29", "close": 0.0322473, "volume": null}, {"date": "1993-06-30", "close": 0.0322473, "volume": null}, {"date": "1993-07-01", "close": 0.0322473, "volume": null}, {"date": "1993-07-02", "close": 0.0322473, "volume": null}, {"date": "1993-07-05", "close": 0.0322473, "volume": null}, {"date": "1993-07-06", "close": 0.0322473, "volume": null}, {"date": "1993-07-07", "close": 0.04514622, "volume": 77526.0}, {"date": "1993-07-08", "close": 0.04514622, "volume": 96132.0}, {"date": "1993-07-09", "close": 0.04514622, "volume": 34111.0}, {"date": "1993-07-12", "close": 0.04514622, "volume": 51167.0}, {"date": "1993-07-13", "close": 0.04514622, "volume": 12404.0}, {"date": "1993-07-14", "close": 0.04514622, "volume": 43414.0}, {"date": "1993-07-15", "close": 0.04514622, "volume": null}, {"date": "1993-07-16", "close": 0.04514622, "volume": null}, {"date": "1993-07-19", "close": 0.04514622, "volume": 58920.0}, {"date": "1993-07-20", "close": 0.04514622, "volume": 62021.0}, {"date": "1993-07-21", "close": 0.04514622, "volume": null}, {"date": "1993-07-22", "close": 0.04514622, "volume": null}, {"date": "1993-07-23", "close": 0.04192149, "volume": 6202.0}, {"date": "1993-07-26", "close": 0.04192149, "volume": null}, {"date": "1993-07-27", "close": 0.04192149, "volume": null}, {"date": "1993-07-28", "close": 0.04192149, "volume": 2481.0}, {"date": "1993-07-29", "close": 0.03869676, "volume": 3101.0}, {"date": "1993-07-30", "close": 0.03869676, "volume": null}, {"date": "1993-08-02", "close": 0.03869676, "volume": null}, {"date": "1993-08-03", "close": 0.04192149, "volume": 108536.0}, {"date": "1993-08-04", "close": 0.04514622, "volume": 133344.0}, {"date": "1993-08-05", "close": 0.04514622, "volume": null}, {"date": "1993-08-06", "close": 0.03869676, "volume": 155052.0}, {"date": "1993-08-09", "close": 0.03869676, "volume": null}, {"date": "1993-08-10", "close": 0.03869676, "volume": 155052.0}, {"date": "1993-08-11", "close": 0.03869676, "volume": null}, {"date": "1993-08-12", "close": 0.03869676, "volume": 187613.0}, {"date": "1993-08-13", "close": 0.03869676, "volume": null}, {"date": "1993-08-16", "close": 0.03869676, "volume": null}, {"date": "1993-08-17", "close": 0.04192149, "volume": 103885.0}, {"date": "1993-08-18", "close": 0.04192149, "volume": null}, {"date": "1993-08-19", "close": 0.04192149, "volume": null}, {"date": "1993-08-20", "close": 0.04192149, "volume": null}, {"date": "1993-08-23", "close": 0.04192149, "volume": null}, {"date": "1993-08-24", "close": 0.04192149, "volume": null}, {"date": "1993-08-25", "close": 0.04192149, "volume": null}, {"date": "1993-08-26", "close": 0.03869676, "volume": 6202.0}, {"date": "1993-08-27", "close": 0.03869676, "volume": null}, {"date": "1993-08-30", "close": 0.03869676, "volume": null}, {"date": "1993-08-31", "close": 0.03869676, "volume": null}, {"date": "1993-09-01", "close": 0.03869676, "volume": null}, {"date": "1993-09-02", "close": 0.03547203, "volume": 139547.0}, {"date": "1993-09-03", "close": 0.03547203, "volume": null}, {"date": "1993-09-06", "close": 0.02902257, "volume": 9303.0}, {"date": "1993-09-07", "close": 0.02902257, "volume": null}, {"date": "1993-09-08", "close": 0.02902257, "volume": null}, {"date": "1993-09-09", "close": 0.02902257, "volume": null}, {"date": "1993-09-10", "close": 0.02902257, "volume": 7753.0}, {"date": "1993-09-13", "close": 0.02902257, "volume": 3101.0}, {"date": "1993-09-14", "close": 0.02902257, "volume": 105435.0}, {"date": "1993-09-15", "close": 0.02902257, "volume": 6202.0}, {"date": "1993-09-16", "close": 0.02902257, "volume": 31010.0}, {"date": "1993-09-17", "close": 0.02902257, "volume": null}, {"date": "1993-09-20", "close": 0.02902257, "volume": null}, {"date": "1993-09-21", "close": 0.02902257, "volume": null}, {"date": "1993-09-22", "close": 0.02902257, "volume": null}, {"date": "1993-09-23", "close": 0.02902257, "volume": null}, {"date": "1993-09-24", "close": 0.02902257, "volume": null}, {"date": "1993-09-27", "close": 0.02902257, "volume": null}, {"date": "1993-09-28", "close": 0.02902257, "volume": 6202.0}, {"date": "1993-09-29", "close": 0.02902257, "volume": null}, {"date": "1993-09-30", "close": 0.02902257, "volume": null}, {"date": "1993-10-01", "close": 0.02902257, "volume": null}, {"date": "1993-10-04", "close": 0.02902257, "volume": null}, {"date": "1993-10-05", "close": 0.02902257, "volume": null}, {"date": "1993-10-06", "close": 0.02902257, "volume": null}, {"date": "1993-10-07", "close": 0.0322473, "volume": 15505.0}, {"date": "1993-10-08", "close": 0.0322473, "volume": 96132.0}, {"date": "1993-10-11", "close": 0.0322473, "volume": 31010.0}, {"date": "1993-10-12", "close": 0.0322473, "volume": null}, {"date": "1993-10-13", "close": 0.0322473, "volume": null}, {"date": "1993-10-14", "close": 0.0322473, "volume": 6202.0}, {"date": "1993-10-15", "close": 0.0322473, "volume": null}, {"date": "1993-10-18", "close": 0.0322473, "volume": 7753.0}, {"date": "1993-10-19", "close": 0.0322473, "volume": null}, {"date": "1993-10-20", "close": 0.0322473, "volume": 15505.0}, {"date": "1993-10-21", "close": 0.0322473, "volume": 31010.0}, {"date": "1993-10-22", "close": 0.0322473, "volume": null}, {"date": "1993-10-25", "close": 0.0322473, "volume": null}, {"date": "1993-10-26", "close": 0.0322473, "volume": null}, {"date": "1993-10-27", "close": 0.0322473, "volume": 6202.0}, {"date": "1993-10-28", "close": 0.0322473, "volume": null}, {"date": "1993-10-29", "close": 0.0322473, "volume": 31010.0}, {"date": "1993-11-01", "close": 0.0322473, "volume": null}, {"date": "1993-11-02", "close": 0.0322473, "volume": null}, {"date": "1993-11-03", "close": 0.0322473, "volume": null}, {"date": "1993-11-04", "close": 0.0322473, "volume": 43414.0}, {"date": "1993-11-05", "close": 0.0322473, "volume": null}, {"date": "1993-11-08", "close": 0.02902257, "volume": 31010.0}, {"date": "1993-11-09", "close": 0.02579784, "volume": 77526.0}, {"date": "1993-11-10", "close": 0.02579784, "volume": null}, {"date": "1993-11-11", "close": 0.02579784, "volume": 40313.0}, {"date": "1993-11-12", "close": 0.02579784, "volume": 124041.0}, {"date": "1993-11-15", "close": 0.02579784, "volume": null}, {"date": "1993-11-16", "close": 0.02579784, "volume": null}, {"date": "1993-11-17", "close": 0.02579784, "volume": null}, {"date": "1993-11-18", "close": 0.02579784, "volume": null}, {"date": "1993-11-19", "close": 0.0322473, "volume": 49617.0}, {"date": "1993-11-22", "close": 0.0322473, "volume": 46516.0}, {"date": "1993-11-23", "close": 0.0322473, "volume": 137996.0}, {"date": "1993-11-24", "close": 0.0322473, "volume": null}, {"date": "1993-11-25", "close": 0.0322473, "volume": 77526.0}, {"date": "1993-11-26", "close": 0.0322473, "volume": null}, {"date": "1993-11-29", "close": 0.0322473, "volume": null}, {"date": "1993-11-30", "close": 0.02579784, "volume": 124041.0}, {"date": "1993-12-01", "close": 0.02579784, "volume": null}, {"date": "1993-12-02", "close": 0.02579784, "volume": null}, {"date": "1993-12-03", "close": 0.02579784, "volume": 62021.0}, {"date": "1993-12-06", "close": 0.02579784, "volume": null}, {"date": "1993-12-07", "close": 0.02579784, "volume": null}, {"date": "1993-12-08", "close": 0.02579784, "volume": null}, {"date": "1993-12-09", "close": 0.02579784, "volume": null}, {"date": "1993-12-10", "close": 0.02579784, "volume": null}, {"date": "1993-12-13", "close": 0.02579784, "volume": null}, {"date": "1993-12-14", "close": 0.02579784, "volume": null}, {"date": "1993-12-15", "close": 0.02579784, "volume": null}, {"date": "1993-12-16", "close": 0.02902257, "volume": 3101.0}, {"date": "1993-12-17", "close": 0.02902257, "volume": 31010.0}, {"date": "1993-12-20", "close": 0.02902257, "volume": null}, {"date": "1993-12-21", "close": 0.02902257, "volume": 15505.0}, {"date": "1993-12-22", "close": 0.02902257, "volume": null}, {"date": "1993-12-23", "close": 0.02902257, "volume": null}, {"date": "1993-12-24", "close": 0.02902257, "volume": null}, {"date": "1993-12-27", "close": 0.02902257, "volume": null}, {"date": "1993-12-28", "close": 0.02902257, "volume": null}, {"date": "1993-12-29", "close": 0.02902257, "volume": null}, {"date": "1993-12-30", "close": 0.02902257, "volume": null}, {"date": "1993-12-31", "close": 0.02902257, "volume": null}, {"date": "1994-01-03", "close": 0.02902257, "volume": null}, {"date": "1994-01-04", "close": 0.02902257, "volume": 151951.0}, {"date": "1994-01-05", "close": 0.02902257, "volume": 77526.0}, {"date": "1994-01-06", "close": 0.02902257, "volume": null}, {"date": "1994-01-07", "close": 0.02902257, "volume": 43414.0}, {"date": "1994-01-10", "close": 0.02902257, "volume": null}, {"date": "1994-01-11", "close": 0.02902257, "volume": null}, {"date": "1994-01-12", "close": 0.02902257, "volume": null}, {"date": "1994-01-13", "close": 0.01934838, "volume": 31010.0}, {"date": "1994-01-14", "close": 0.02902257, "volume": 288396.0}, {"date": "1994-01-17", "close": 0.0322473, "volume": 52718.0}, {"date": "1994-01-18", "close": 0.04192149, "volume": 74425.0}, {"date": "1994-01-19", "close": 0.03869676, "volume": 77526.0}, {"date": "1994-01-20", "close": 0.03869676, "volume": null}, {"date": "1994-01-21", "close": 0.03869676, "volume": null}, {"date": "1994-01-24", "close": 0.03869676, "volume": 9303.0}, {"date": "1994-01-25", "close": 0.03869676, "volume": null}, {"date": "1994-01-26", "close": 0.03869676, "volume": null}, {"date": "1994-01-27", "close": 0.03869676, "volume": null}, {"date": "1994-01-28", "close": 0.03547203, "volume": 3101.0}, {"date": "1994-01-31", "close": 0.03547203, "volume": 3101.0}, {"date": "1994-02-01", "close": 0.03547203, "volume": 31010.0}, {"date": "1994-02-02", "close": 0.03547203, "volume": null}, {"date": "1994-02-03", "close": 0.03547203, "volume": null}, {"date": "1994-02-04", "close": 0.03547203, "volume": 21707.0}, {"date": "1994-02-07", "close": 0.03547203, "volume": null}, {"date": "1994-02-08", "close": 0.03547203, "volume": null}, {"date": "1994-02-09", "close": 0.03869676, "volume": 62021.0}, {"date": "1994-02-10", "close": 0.03869676, "volume": null}, {"date": "1994-02-11", "close": 0.03869676, "volume": null}, {"date": "1994-02-14", "close": 0.03869676, "volume": null}, {"date": "1994-02-15", "close": 0.03869676, "volume": null}, {"date": "1994-02-16", "close": 0.03869676, "volume": null}, {"date": "1994-02-17", "close": 0.03869676, "volume": 43414.0}, {"date": "1994-02-18", "close": 0.04514622, "volume": 91481.0}, {"date": "1994-02-21", "close": 0.04514622, "volume": 97683.0}, {"date": "1994-02-22", "close": 0.04514622, "volume": null}, {"date": "1994-02-23", "close": 0.04514622, "volume": 4652.0}, {"date": "1994-02-24", "close": 0.04514622, "volume": null}, {"date": "1994-02-25", "close": 0.04514622, "volume": 102334.0}, {"date": "1994-02-28", "close": 0.04192149, "volume": 167456.0}, {"date": "1994-03-01", "close": 0.04192149, "volume": null}, {"date": "1994-03-02", "close": 0.05159568, "volume": 124041.0}, {"date": "1994-03-03", "close": 0.05159568, "volume": null}, {"date": "1994-03-04", "close": 0.05159568, "volume": null}, {"date": "1994-03-07", "close": 0.05159568, "volume": null}, {"date": "1994-03-08", "close": 0.05159568, "volume": null}, {"date": "1994-03-09", "close": 0.04192149, "volume": 124041.0}, {"date": "1994-03-10", "close": 0.04192149, "volume": null}, {"date": "1994-03-11", "close": 0.04192149, "volume": null}, {"date": "1994-03-14", "close": 0.04192149, "volume": null}, {"date": "1994-03-15", "close": 0.04192149, "volume": null}, {"date": "1994-03-16", "close": 0.04192149, "volume": null}, {"date": "1994-03-17", "close": 0.03869676, "volume": 3101.0}, {"date": "1994-03-18", "close": 0.03869676, "volume": 18606.0}, {"date": "1994-03-21", "close": 0.03869676, "volume": 46516.0}, {"date": "1994-03-22", "close": 0.03869676, "volume": null}, {"date": "1994-03-23", "close": 0.03869676, "volume": null}, {"date": "1994-03-24", "close": 0.03869676, "volume": null}, {"date": "1994-03-25", "close": 0.03869676, "volume": 9303.0}, {"date": "1994-03-28", "close": 0.03869676, "volume": null}, {"date": "1994-03-29", "close": 0.0322473, "volume": 96132.0}, {"date": "1994-03-30", "close": 0.0322473, "volume": null}, {"date": "1994-03-31", "close": 0.0322473, "volume": null}, {"date": "1994-04-01", "close": 0.0322473, "volume": null}, {"date": "1994-04-04", "close": 0.0322473, "volume": null}, {"date": "1994-04-05", "close": 0.0322473, "volume": null}, {"date": "1994-04-06", "close": 0.0322473, "volume": null}, {"date": "1994-04-07", "close": 0.0322473, "volume": null}, {"date": "1994-04-08", "close": 0.0322473, "volume": null}, {"date": "1994-04-11", "close": 0.0322473, "volume": null}, {"date": "1994-04-12", "close": 0.0322473, "volume": null}, {"date": "1994-04-13", "close": 0.0322473, "volume": null}, {"date": "1994-04-14", "close": 0.0322473, "volume": null}, {"date": "1994-04-15", "close": 0.0322473, "volume": null}, {"date": "1994-04-18", "close": 0.0322473, "volume": null}, {"date": "1994-04-19", "close": 0.0322473, "volume": null}, {"date": "1994-04-20", "close": 0.0322473, "volume": null}, {"date": "1994-04-21", "close": 0.0322473, "volume": null}, {"date": "1994-04-22", "close": 0.0322473, "volume": null}, {"date": "1994-04-25", "close": 0.0322473, "volume": null}, {"date": "1994-04-26", "close": 0.0322473, "volume": null}, {"date": "1994-04-27", "close": 0.0322473, "volume": null}, {"date": "1994-04-28", "close": 0.02579784, "volume": 15505.0}, {"date": "1994-04-29", "close": 0.02579784, "volume": 55819.0}, {"date": "1994-05-02", "close": 0.02579784, "volume": null}, {"date": "1994-05-03", "close": 0.02579784, "volume": null}, {"date": "1994-05-04", "close": 0.02579784, "volume": null}, {"date": "1994-05-05", "close": 0.02579784, "volume": null}, {"date": "1994-05-06", "close": 0.02579784, "volume": null}, {"date": "1994-05-09", "close": 0.02579784, "volume": 7753.0}, {"date": "1994-05-10", "close": 0.02579784, "volume": null}, {"date": "1994-05-11", "close": 0.02579784, "volume": null}, {"date": "1994-05-12", "close": 0.02579784, "volume": null}, {"date": "1994-05-13", "close": 0.02579784, "volume": null}, {"date": "1994-05-16", "close": 0.02579784, "volume": null}, {"date": "1994-05-17", "close": 0.02579784, "volume": null}, {"date": "1994-05-18", "close": 0.02579784, "volume": null}, {"date": "1994-05-19", "close": 0.02579784, "volume": null}, {"date": "1994-05-20", "close": 0.02579784, "volume": null}, {"date": "1994-05-23", "close": 0.02579784, "volume": null}, {"date": "1994-05-24", "close": 0.02579784, "volume": null}, {"date": "1994-05-25", "close": 0.02579784, "volume": null}, {"date": "1994-05-26", "close": 0.02579784, "volume": null}, {"date": "1994-05-27", "close": 0.02579784, "volume": 15505.0}, {"date": "1994-05-30", "close": 0.02579784, "volume": null}, {"date": "1994-05-31", "close": 0.02579784, "volume": null}, {"date": "1994-06-01", "close": 0.02579784, "volume": null}, {"date": "1994-06-02", "close": 0.02579784, "volume": null}, {"date": "1994-06-03", "close": 0.02579784, "volume": null}, {"date": "1994-06-06", "close": 0.02579784, "volume": null}, {"date": "1994-06-07", "close": 0.02579784, "volume": null}, {"date": "1994-06-08", "close": 0.02579784, "volume": null}, {"date": "1994-06-09", "close": 0.02579784, "volume": null}, {"date": "1994-06-10", "close": 0.02579784, "volume": null}, {"date": "1994-06-13", "close": 0.02579784, "volume": null}, {"date": "1994-06-14", "close": 0.02579784, "volume": null}, {"date": "1994-06-15", "close": 0.02579784, "volume": null}, {"date": "1994-06-16", "close": 0.02579784, "volume": null}, {"date": "1994-06-17", "close": 0.02579784, "volume": null}, {"date": "1994-06-20", "close": 0.02579784, "volume": null}, {"date": "1994-06-21", "close": 0.02579784, "volume": null}, {"date": "1994-06-22", "close": 0.02579784, "volume": 626409.0}, {"date": "1994-06-23", "close": 0.02579784, "volume": null}, {"date": "1994-06-24", "close": 0.02579784, "volume": null}, {"date": "1994-06-27", "close": 0.01934838, "volume": 316306.0}, {"date": "1994-06-28", "close": 0.01934838, "volume": null}, {"date": "1994-06-29", "close": 0.01934838, "volume": null}, {"date": "1994-06-30", "close": 0.01934838, "volume": null}, {"date": "1994-07-01", "close": 0.02579784, "volume": 31010.0}, {"date": "1994-07-04", "close": 0.02257311, "volume": 38763.0}, {"date": "1994-07-05", "close": 0.02579784, "volume": 310103.0}, {"date": "1994-07-06", "close": 0.01934838, "volume": 9303.0}, {"date": "1994-07-07", "close": 0.01934838, "volume": null}, {"date": "1994-07-08", "close": 0.01934838, "volume": null}, {"date": "1994-07-11", "close": 0.01934838, "volume": null}, {"date": "1994-07-12", "close": 0.02579784, "volume": 133344.0}, {"date": "1994-07-13", "close": 0.02579784, "volume": null}, {"date": "1994-07-14", "close": 0.02579784, "volume": null}, {"date": "1994-07-15", "close": 0.02579784, "volume": null}, {"date": "1994-07-18", "close": 0.02579784, "volume": null}, {"date": "1994-07-19", "close": 0.02579784, "volume": 7753.0}, {"date": "1994-07-20", "close": 0.02579784, "volume": null}, {"date": "1994-07-21", "close": 0.02579784, "volume": null}, {"date": "1994-07-22", "close": 0.02579784, "volume": null}, {"date": "1994-07-25", "close": 0.02579784, "volume": null}, {"date": "1994-07-26", "close": 0.02579784, "volume": 9303.0}, {"date": "1994-07-27", "close": 0.02579784, "volume": null}, {"date": "1994-07-28", "close": 0.02579784, "volume": null}, {"date": "1994-07-29", "close": 0.02579784, "volume": null}, {"date": "1994-08-01", "close": 0.02579784, "volume": null}, {"date": "1994-08-02", "close": 0.02579784, "volume": null}, {"date": "1994-08-03", "close": 0.02579784, "volume": null}, {"date": "1994-08-04", "close": 0.02579784, "volume": null}, {"date": "1994-08-05", "close": 0.02579784, "volume": null}, {"date": "1994-08-08", "close": 0.02579784, "volume": null}, {"date": "1994-08-09", "close": 0.02579784, "volume": null}, {"date": "1994-08-10", "close": 0.02579784, "volume": null}, {"date": "1994-08-11", "close": 0.02579784, "volume": null}, {"date": "1994-08-12", "close": 0.02579784, "volume": null}, {"date": "1994-08-15", "close": 0.02579784, "volume": null}, {"date": "1994-08-16", "close": 0.02579784, "volume": null}, {"date": "1994-08-17", "close": 0.02579784, "volume": null}, {"date": "1994-08-18", "close": 0.02579784, "volume": null}, {"date": "1994-08-19", "close": 0.02579784, "volume": null}, {"date": "1994-08-22", "close": 0.02579784, "volume": null}, {"date": "1994-08-23", "close": 0.02579784, "volume": null}, {"date": "1994-08-24", "close": 0.02579784, "volume": null}, {"date": "1994-08-25", "close": 0.02579784, "volume": null}, {"date": "1994-08-26", "close": 0.02579784, "volume": null}, {"date": "1994-08-29", "close": 0.02579784, "volume": null}, {"date": "1994-08-30", "close": 0.02579784, "volume": null}, {"date": "1994-08-31", "close": 0.02579784, "volume": null}, {"date": "1994-09-01", "close": 0.02579784, "volume": null}, {"date": "1994-09-02", "close": 0.02579784, "volume": null}, {"date": "1994-09-05", "close": 0.02579784, "volume": null}, {"date": "1994-09-06", "close": 0.02579784, "volume": null}, {"date": "1994-09-07", "close": 0.02579784, "volume": null}, {"date": "1994-09-08", "close": 0.02579784, "volume": null}, {"date": "1994-09-09", "close": 0.02579784, "volume": null}, {"date": "1994-09-12", "close": 0.02257311, "volume": 40313.0}, {"date": "1994-09-13", "close": 0.02257311, "volume": null}, {"date": "1994-09-14", "close": 0.02257311, "volume": null}, {"date": "1994-09-15", "close": 0.02257311, "volume": null}, {"date": "1994-09-16", "close": 0.02257311, "volume": 10854.0}, {"date": "1994-09-19", "close": 0.02257311, "volume": null}, {"date": "1994-09-20", "close": 0.02257311, "volume": null}, {"date": "1994-09-21", "close": 0.02257311, "volume": null}, {"date": "1994-09-22", "close": 0.02257311, "volume": null}, {"date": "1994-09-23", "close": 0.02257311, "volume": null}, {"date": "1994-09-26", "close": 0.02257311, "volume": null}, {"date": "1994-09-27", "close": 0.02257311, "volume": null}, {"date": "1994-09-28", "close": 0.02257311, "volume": null}, {"date": "1994-09-29", "close": 0.02257311, "volume": null}, {"date": "1994-09-30", "close": 0.02257311, "volume": 7442.0}, {"date": "1994-10-03", "close": 0.02257311, "volume": null}, {"date": "1994-10-04", "close": 0.02257311, "volume": null}, {"date": "1994-10-05", "close": 0.02257311, "volume": null}, {"date": "1994-10-06", "close": 0.02257311, "volume": 31010.0}, {"date": "1994-10-07", "close": 0.02257311, "volume": null}, {"date": "1994-10-10", "close": 0.02579784, "volume": 4341.0}, {"date": "1994-10-11", "close": 0.02579784, "volume": null}, {"date": "1994-10-12", "close": 0.02579784, "volume": null}, {"date": "1994-10-13", "close": 0.02579784, "volume": null}, {"date": "1994-10-14", "close": 0.02579784, "volume": null}, {"date": "1994-10-17", "close": 0.02579784, "volume": null}, {"date": "1994-10-18", "close": 0.01934838, "volume": 21707.0}, {"date": "1994-10-19", "close": 0.01934838, "volume": null}, {"date": "1994-10-20", "close": 0.01934838, "volume": null}, {"date": "1994-10-21", "close": 0.01934838, "volume": null}, {"date": "1994-10-24", "close": 0.01934838, "volume": null}, {"date": "1994-10-25", "close": 0.01934838, "volume": 155052.0}, {"date": "1994-10-26", "close": 0.01934838, "volume": null}, {"date": "1994-10-27", "close": 0.01934838, "volume": null}, {"date": "1994-10-28", "close": 0.01934838, "volume": null}, {"date": "1994-10-31", "close": 0.01934838, "volume": null}, {"date": "1994-11-01", "close": 0.01934838, "volume": null}, {"date": "1994-11-02", "close": 0.01934838, "volume": null}, {"date": "1994-11-03", "close": 0.01934838, "volume": null}, {"date": "1994-11-04", "close": 0.01934838, "volume": null}, {"date": "1994-11-07", "close": 0.01934838, "volume": null}, {"date": "1994-11-08", "close": 0.01934838, "volume": null}, {"date": "1994-11-09", "close": 0.01934838, "volume": null}, {"date": "1994-11-10", "close": 0.01934838, "volume": null}, {"date": "1994-11-11", "close": 0.01934838, "volume": null}, {"date": "1994-11-14", "close": 0.01934838, "volume": null}, {"date": "1994-11-15", "close": 0.01934838, "volume": null}, {"date": "1994-11-16", "close": 0.02579784, "volume": 145749.0}, {"date": "1994-11-17", "close": 0.02579784, "volume": null}, {"date": "1994-11-18", "close": 0.02579784, "volume": null}, {"date": "1994-11-21", "close": 0.02579784, "volume": null}, {"date": "1994-11-22", "close": 0.02579784, "volume": null}, {"date": "1994-11-23", "close": 0.02579784, "volume": null}, {"date": "1994-11-24", "close": 0.02579784, "volume": null}, {"date": "1994-11-25", "close": 0.02579784, "volume": null}, {"date": "1994-11-28", "close": 0.02579784, "volume": null}, {"date": "1994-11-29", "close": 0.02579784, "volume": null}, {"date": "1994-11-30", "close": 0.02579784, "volume": null}, {"date": "1994-12-01", "close": 0.02257311, "volume": 6202.0}, {"date": "1994-12-02", "close": 0.02257311, "volume": 55819.0}, {"date": "1994-12-05", "close": 0.02257311, "volume": null}, {"date": "1994-12-06", "close": 0.02257311, "volume": null}, {"date": "1994-12-07", "close": 0.02257311, "volume": null}, {"date": "1994-12-08", "close": 0.02257311, "volume": null}, {"date": "1994-12-09", "close": 0.02257311, "volume": null}, {"date": "1994-12-12", "close": 0.02257311, "volume": null}, {"date": "1994-12-13", "close": 0.02257311, "volume": null}, {"date": "1994-12-14", "close": 0.02257311, "volume": null}, {"date": "1994-12-15", "close": 0.02257311, "volume": 15505.0}, {"date": "1994-12-16", "close": 0.02257311, "volume": null}, {"date": "1994-12-19", "close": 0.02257311, "volume": null}, {"date": "1994-12-20", "close": 0.02257311, "volume": null}, {"date": "1994-12-21", "close": 0.02257311, "volume": null}, {"date": "1994-12-22", "close": 0.02257311, "volume": 31010.0}, {"date": "1994-12-23", "close": 0.02257311, "volume": null}, {"date": "1994-12-26", "close": 0.02257311, "volume": null}, {"date": "1994-12-27", "close": 0.02257311, "volume": null}, {"date": "1994-12-28", "close": 0.02257311, "volume": null}, {"date": "1994-12-29", "close": 0.02579784, "volume": 27909.0}, {"date": "1994-12-30", "close": 0.02579784, "volume": null}, {"date": "1995-01-02", "close": 0.02579784, "volume": null}, {"date": "1995-01-03", "close": 0.02579784, "volume": null}, {"date": "1995-01-04", "close": 0.02579784, "volume": null}, {"date": "1995-01-05", "close": 0.02579784, "volume": null}, {"date": "1995-01-06", "close": 0.02579784, "volume": null}, {"date": "1995-01-09", "close": 0.02579784, "volume": null}, {"date": "1995-01-10", "close": 0.02257311, "volume": 77526.0}, {"date": "1995-01-11", "close": 0.02257311, "volume": null}, {"date": "1995-01-12", "close": 0.02257311, "volume": null}, {"date": "1995-01-13", "close": 0.02257311, "volume": null}, {"date": "1995-01-16", "close": 0.02257311, "volume": null}, {"date": "1995-01-17", "close": 0.02257311, "volume": null}, {"date": "1995-01-18", "close": 0.02257311, "volume": null}, {"date": "1995-01-19", "close": 0.02257311, "volume": null}, {"date": "1995-01-20", "close": 0.02257311, "volume": null}, {"date": "1995-01-23", "close": 0.02257311, "volume": null}, {"date": "1995-01-24", "close": 0.02257311, "volume": 62021.0}, {"date": "1995-01-25", "close": 0.02257311, "volume": null}, {"date": "1995-01-26", "close": 0.02257311, "volume": null}, {"date": "1995-01-27", "close": 0.02257311, "volume": null}, {"date": "1995-01-30", "close": 0.02257311, "volume": 31010.0}, {"date": "1995-01-31", "close": 0.02257311, "volume": null}, {"date": "1995-02-01", "close": 0.02257311, "volume": null}, {"date": "1995-02-02", "close": 0.02257311, "volume": null}, {"date": "1995-02-03", "close": 0.02257311, "volume": null}, {"date": "1995-02-06", "close": 0.02579784, "volume": 49617.0}, {"date": "1995-02-07", "close": 0.02579784, "volume": null}, {"date": "1995-02-08", "close": 0.02579784, "volume": null}, {"date": "1995-02-09", "close": 0.02579784, "volume": null}, {"date": "1995-02-10", "close": 0.02579784, "volume": null}, {"date": "1995-02-13", "close": 0.02579784, "volume": null}, {"date": "1995-02-14", "close": 0.02579784, "volume": null}, {"date": "1995-02-15", "close": 0.02579784, "volume": null}, {"date": "1995-02-16", "close": 0.02579784, "volume": null}, {"date": "1995-02-17", "close": 0.02257311, "volume": 13955.0}, {"date": "1995-02-20", "close": 0.02257311, "volume": null}, {"date": "1995-02-21", "close": 0.02257311, "volume": null}, {"date": "1995-02-22", "close": 0.02257311, "volume": null}, {"date": "1995-02-23", "close": 0.02257311, "volume": 6202.0}, {"date": "1995-02-24", "close": 0.02257311, "volume": null}, {"date": "1995-02-27", "close": 0.02257311, "volume": null}, {"date": "1995-02-28", "close": 0.02257311, "volume": null}, {"date": "1995-03-01", "close": 0.02257311, "volume": null}, {"date": "1995-03-02", "close": 0.02579784, "volume": 52718.0}, {"date": "1995-03-03", "close": 0.02579784, "volume": null}, {"date": "1995-03-06", "close": 0.02579784, "volume": null}, {"date": "1995-03-07", "close": 0.02579784, "volume": null}, {"date": "1995-03-08", "close": 0.02579784, "volume": null}, {"date": "1995-03-09", "close": 0.02579784, "volume": null}, {"date": "1995-03-10", "close": 0.02579784, "volume": null}, {"date": "1995-03-13", "close": 0.02579784, "volume": null}, {"date": "1995-03-14", "close": 0.02579784, "volume": null}, {"date": "1995-03-15", "close": 0.02579784, "volume": null}, {"date": "1995-03-16", "close": 0.02579784, "volume": null}, {"date": "1995-03-17", "close": 0.02579784, "volume": null}, {"date": "1995-03-20", "close": 0.02579784, "volume": 49617.0}, {"date": "1995-03-21", "close": 0.02579784, "volume": null}, {"date": "1995-03-22", "close": 0.02579784, "volume": null}, {"date": "1995-03-23", "close": 0.02579784, "volume": null}, {"date": "1995-03-24", "close": 0.02579784, "volume": null}, {"date": "1995-03-27", "close": 0.02579784, "volume": null}, {"date": "1995-03-28", "close": 0.02579784, "volume": null}, {"date": "1995-03-29", "close": 0.02579784, "volume": null}, {"date": "1995-03-30", "close": 0.02579784, "volume": null}, {"date": "1995-03-31", "close": 0.02257311, "volume": 55819.0}, {"date": "1995-04-03", "close": 0.02579784, "volume": 62021.0}, {"date": "1995-04-04", "close": 0.02579784, "volume": 6202.0}, {"date": "1995-04-05", "close": 0.02579784, "volume": null}, {"date": "1995-04-06", "close": 0.02579784, "volume": null}, {"date": "1995-04-07", "close": 0.02579784, "volume": null}, {"date": "1995-04-10", "close": 0.02579784, "volume": null}, {"date": "1995-04-11", "close": 0.02579784, "volume": null}, {"date": "1995-04-12", "close": 0.02579784, "volume": 15505.0}, {"date": "1995-04-13", "close": 0.02579784, "volume": null}, {"date": "1995-04-14", "close": 0.02579784, "volume": null}, {"date": "1995-04-17", "close": 0.02579784, "volume": null}, {"date": "1995-04-18", "close": 0.02579784, "volume": null}, {"date": "1995-04-19", "close": 0.02579784, "volume": null}, {"date": "1995-04-20", "close": 0.02579784, "volume": 1550517.0}, {"date": "1995-04-21", "close": 0.02579784, "volume": null}, {"date": "1995-04-24", "close": 0.02579784, "volume": null}, {"date": "1995-04-25", "close": 0.02579784, "volume": null}, {"date": "1995-04-26", "close": 0.02579784, "volume": null}, {"date": "1995-04-27", "close": 0.02579784, "volume": null}, {"date": "1995-04-28", "close": 0.02579784, "volume": 133344.0}, {"date": "1995-05-01", "close": 0.02579784, "volume": 148850.0}, {"date": "1995-05-02", "close": 0.02579784, "volume": null}, {"date": "1995-05-03", "close": 0.02579784, "volume": null}, {"date": "1995-05-04", "close": 0.02579784, "volume": null}, {"date": "1995-05-05", "close": 0.02579784, "volume": null}, {"date": "1995-05-08", "close": 0.02579784, "volume": null}, {"date": "1995-05-09", "close": 0.02579784, "volume": null}, {"date": "1995-05-10", "close": 0.02257311, "volume": 3101.0}, {"date": "1995-05-11", "close": 0.02257311, "volume": null}, {"date": "1995-05-12", "close": 0.02257311, "volume": null}, {"date": "1995-05-15", "close": 0.02257311, "volume": null}, {"date": "1995-05-16", "close": 0.02257311, "volume": null}, {"date": "1995-05-17", "close": 0.02257311, "volume": null}, {"date": "1995-05-18", "close": 0.02257311, "volume": null}, {"date": "1995-05-19", "close": 0.02257311, "volume": 55819.0}, {"date": "1995-05-22", "close": 0.02579784, "volume": 27909.0}, {"date": "1995-05-23", "close": 0.02579784, "volume": null}, {"date": "1995-05-24", "close": 0.02257311, "volume": 3101.0}, {"date": "1995-05-25", "close": 0.02257311, "volume": 27909.0}, {"date": "1995-05-26", "close": 0.02257311, "volume": null}, {"date": "1995-05-29", "close": 0.02257311, "volume": null}, {"date": "1995-05-30", "close": 0.02257311, "volume": null}, {"date": "1995-05-31", "close": 0.02257311, "volume": 27909.0}, {"date": "1995-06-01", "close": 0.02257311, "volume": null}, {"date": "1995-06-02", "close": 0.02257311, "volume": null}, {"date": "1995-06-05", "close": 0.02257311, "volume": null}, {"date": "1995-06-06", "close": 0.02257311, "volume": 4652.0}, {"date": "1995-06-07", "close": 0.02257311, "volume": null}, {"date": "1995-06-08", "close": 0.02257311, "volume": null}, {"date": "1995-06-09", "close": 0.02902257, "volume": 3101.0}, {"date": "1995-06-12", "close": 0.02902257, "volume": null}, {"date": "1995-06-13", "close": 0.02902257, "volume": null}, {"date": "1995-06-14", "close": 0.02902257, "volume": null}, {"date": "1995-06-15", "close": 0.02902257, "volume": null}, {"date": "1995-06-16", "close": 0.02902257, "volume": null}, {"date": "1995-06-19", "close": 0.02902257, "volume": null}, {"date": "1995-06-20", "close": 0.02902257, "volume": null}, {"date": "1995-06-21", "close": 0.02257311, "volume": 15505.0}, {"date": "1995-06-22", "close": 0.02257311, "volume": null}, {"date": "1995-06-23", "close": 0.02257311, "volume": null}, {"date": "1995-06-26", "close": 0.02257311, "volume": 15505.0}, {"date": "1995-06-27", "close": 0.02257311, "volume": null}, {"date": "1995-06-28", "close": 0.02257311, "volume": 44965.0}, {"date": "1995-06-29", "close": 0.02257311, "volume": null}, {"date": "1995-06-30", "close": 0.02257311, "volume": null}, {"date": "1995-07-03", "close": 0.02257311, "volume": 15505.0}, {"date": "1995-07-04", "close": 0.02257311, "volume": null}, {"date": "1995-07-05", "close": 0.02257311, "volume": null}, {"date": "1995-07-06", "close": 0.02257311, "volume": null}, {"date": "1995-07-07", "close": 0.02257311, "volume": null}, {"date": "1995-07-10", "close": 0.02257311, "volume": null}, {"date": "1995-07-11", "close": 0.02257311, "volume": null}, {"date": "1995-07-12", "close": 0.02257311, "volume": null}, {"date": "1995-07-13", "close": 0.02257311, "volume": null}, {"date": "1995-07-14", "close": 0.02257311, "volume": 1551.0}, {"date": "1995-07-17", "close": 0.02257311, "volume": 15505.0}, {"date": "1995-07-18", "close": 0.02257311, "volume": null}, {"date": "1995-07-19", "close": 0.02257311, "volume": null}, {"date": "1995-07-20", "close": 0.02257311, "volume": null}, {"date": "1995-07-21", "close": 0.02257311, "volume": null}, {"date": "1995-07-24", "close": 0.02257311, "volume": null}, {"date": "1995-07-25", "close": 0.02257311, "volume": 49617.0}, {"date": "1995-07-26", "close": 0.02257311, "volume": null}, {"date": "1995-07-27", "close": 0.02257311, "volume": null}, {"date": "1995-07-28", "close": 0.02257311, "volume": null}, {"date": "1995-07-31", "close": 0.02257311, "volume": null}, {"date": "1995-08-01", "close": 0.02257311, "volume": null}, {"date": "1995-08-02", "close": 0.02257311, "volume": null}, {"date": "1995-08-03", "close": 0.02257311, "volume": null}, {"date": "1995-08-04", "close": 0.02257311, "volume": null}, {"date": "1995-08-07", "close": 0.02579784, "volume": 15505.0}, {"date": "1995-08-08", "close": 0.02579784, "volume": 1551.0}, {"date": "1995-08-09", "close": 0.02579784, "volume": 114738.0}, {"date": "1995-08-10", "close": 0.02579784, "volume": null}, {"date": "1995-08-11", "close": 0.02579784, "volume": null}, {"date": "1995-08-14", "close": 0.02579784, "volume": null}, {"date": "1995-08-15", "close": 0.02579784, "volume": null}, {"date": "1995-08-16", "close": 0.02579784, "volume": null}, {"date": "1995-08-17", "close": 0.02579784, "volume": null}, {"date": "1995-08-18", "close": 0.02579784, "volume": null}, {"date": "1995-08-21", "close": 0.02579784, "volume": null}, {"date": "1995-08-22", "close": 0.02579784, "volume": null}, {"date": "1995-08-23", "close": 0.02257311, "volume": 31010.0}, {"date": "1995-08-24", "close": 0.02579784, "volume": 31010.0}, {"date": "1995-08-25", "close": 0.02579784, "volume": null}, {"date": "1995-08-28", "close": 0.02257311, "volume": 167456.0}, {"date": "1995-08-29", "close": 0.02257311, "volume": null}, {"date": "1995-08-30", "close": 0.02257311, "volume": 34111.0}, {"date": "1995-08-31", "close": 0.02257311, "volume": null}, {"date": "1995-09-01", "close": 0.02257311, "volume": null}, {"date": "1995-09-04", "close": 0.02257311, "volume": null}, {"date": "1995-09-05", "close": 0.02257311, "volume": 3101.0}, {"date": "1995-09-06", "close": 0.02257311, "volume": null}, {"date": "1995-09-07", "close": 0.02257311, "volume": null}, {"date": "1995-09-08", "close": 0.02257311, "volume": null}, {"date": "1995-09-11", "close": 0.02257311, "volume": null}, {"date": "1995-09-12", "close": 0.02257311, "volume": null}, {"date": "1995-09-13", "close": 0.02257311, "volume": null}, {"date": "1995-09-14", "close": 0.02257311, "volume": null}, {"date": "1995-09-15", "close": 0.02257311, "volume": null}, {"date": "1995-09-18", "close": 0.02257311, "volume": null}, {"date": "1995-09-19", "close": 0.02257311, "volume": null}, {"date": "1995-09-20", "close": 0.02257311, "volume": null}, {"date": "1995-09-21", "close": 0.02257311, "volume": null}, {"date": "1995-09-22", "close": 0.02257311, "volume": null}, {"date": "1995-09-25", "close": 0.02257311, "volume": null}, {"date": "1995-09-26", "close": 0.02257311, "volume": null}, {"date": "1995-09-27", "close": 0.02257311, "volume": null}, {"date": "1995-09-28", "close": 0.02257311, "volume": null}, {"date": "1995-09-29", "close": 0.02257311, "volume": null}, {"date": "1995-10-02", "close": 0.02257311, "volume": null}, {"date": "1995-10-03", "close": 0.02257311, "volume": null}, {"date": "1995-10-04", "close": 0.02257311, "volume": null}, {"date": "1995-10-05", "close": 0.02257311, "volume": null}, {"date": "1995-10-06", "close": 0.02257311, "volume": null}, {"date": "1995-10-09", "close": 0.02257311, "volume": null}, {"date": "1995-10-10", "close": 0.02257311, "volume": null}, {"date": "1995-10-11", "close": 0.02257311, "volume": 37212.0}, {"date": "1995-10-12", "close": 0.02257311, "volume": null}, {"date": "1995-10-13", "close": 0.02257311, "volume": null}, {"date": "1995-10-16", "close": 0.02257311, "volume": null}, {"date": "1995-10-17", "close": 0.02257311, "volume": 52718.0}, {"date": "1995-10-18", "close": 0.02257311, "volume": null}, {"date": "1995-10-19", "close": 0.02257311, "volume": null}, {"date": "1995-10-20", "close": 0.02257311, "volume": 83728.0}, {"date": "1995-10-23", "close": 0.02257311, "volume": null}, {"date": "1995-10-24", "close": 0.02257311, "volume": null}, {"date": "1995-10-25", "close": 0.02257311, "volume": 43414.0}, {"date": "1995-10-26", "close": 0.02257311, "volume": null}, {"date": "1995-10-27", "close": 0.02257311, "volume": null}, {"date": "1995-10-30", "close": 0.02257311, "volume": null}, {"date": "1995-10-31", "close": 0.02257311, "volume": null}, {"date": "1995-11-01", "close": 0.02257311, "volume": null}, {"date": "1995-11-02", "close": 0.02257311, "volume": null}, {"date": "1995-11-03", "close": 0.02257311, "volume": null}, {"date": "1995-11-06", "close": 0.02257311, "volume": null}, {"date": "1995-11-07", "close": 0.02257311, "volume": 27909.0}, {"date": "1995-11-08", "close": 0.01934838, "volume": 3101.0}, {"date": "1995-11-09", "close": 0.01934838, "volume": null}, {"date": "1995-11-10", "close": 0.01934838, "volume": null}, {"date": "1995-11-13", "close": 0.01934838, "volume": null}, {"date": "1995-11-14", "close": 0.01934838, "volume": 9303.0}, {"date": "1995-11-15", "close": 0.01934838, "volume": null}, {"date": "1995-11-16", "close": 0.01934838, "volume": null}, {"date": "1995-11-17", "close": 0.01934838, "volume": 40313.0}, {"date": "1995-11-20", "close": 0.01934838, "volume": null}, {"date": "1995-11-21", "close": 0.01934838, "volume": null}, {"date": "1995-11-22", "close": 0.01934838, "volume": null}, {"date": "1995-11-23", "close": 0.01934838, "volume": null}, {"date": "1995-11-24", "close": 0.01934838, "volume": null}, {"date": "1995-11-27", "close": 0.01934838, "volume": null}, {"date": "1995-11-28", "close": 0.01934838, "volume": null}, {"date": "1995-11-29", "close": 0.01934838, "volume": null}, {"date": "1995-11-30", "close": 0.01934838, "volume": null}, {"date": "1995-12-01", "close": 0.01934838, "volume": null}, {"date": "1995-12-04", "close": 0.01934838, "volume": null}, {"date": "1995-12-05", "close": 0.01934838, "volume": null}, {"date": "1995-12-06", "close": 0.01934838, "volume": null}, {"date": "1995-12-07", "close": 0.019993326, "volume": 15505.0}, {"date": "1995-12-08", "close": 0.019993326, "volume": null}, {"date": "1995-12-11", "close": 0.019993326, "volume": null}, {"date": "1995-12-12", "close": 0.019993326, "volume": null}, {"date": "1995-12-13", "close": 0.019993326, "volume": null}, {"date": "1995-12-14", "close": 0.01934838, "volume": 155052.0}, {"date": "1995-12-15", "close": 0.01934838, "volume": null}, {"date": "1995-12-18", "close": 0.01934838, "volume": null}, {"date": "1995-12-19", "close": 0.01934838, "volume": null}, {"date": "1995-12-20", "close": 0.01934838, "volume": null}, {"date": "1995-12-21", "close": 0.01934838, "volume": null}, {"date": "1995-12-22", "close": 0.01934838, "volume": null}, {"date": "1995-12-25", "close": 0.01934838, "volume": null}, {"date": "1995-12-26", "close": 0.01934838, "volume": null}, {"date": "1995-12-27", "close": 0.01934838, "volume": null}, {"date": "1995-12-28", "close": 0.01934838, "volume": null}, {"date": "1995-12-29", "close": 0.01934838, "volume": null}, {"date": "1996-01-01", "close": 0.01934838, "volume": null}, {"date": "1996-01-02", "close": 0.01934838, "volume": null}, {"date": "1996-01-03", "close": 0.01934838, "volume": null}, {"date": "1996-01-04", "close": 0.01934838, "volume": null}, {"date": "1996-01-05", "close": 0.01934838, "volume": null}, {"date": "1996-01-08", "close": 0.01934838, "volume": null}, {"date": "1996-01-09", "close": 0.01934838, "volume": null}, {"date": "1996-01-10", "close": 0.01934838, "volume": null}, {"date": "1996-01-11", "close": 0.01934838, "volume": null}, {"date": "1996-01-12", "close": 0.01934838, "volume": null}, {"date": "1996-01-15", "close": 0.01934838, "volume": null}, {"date": "1996-01-16", "close": 0.01934838, "volume": null}, {"date": "1996-01-17", "close": 0.01934838, "volume": null}, {"date": "1996-01-18", "close": 0.01934838, "volume": null}, {"date": "1996-01-19", "close": 0.01934838, "volume": null}, {"date": "1996-01-22", "close": 0.02257311, "volume": 49617.0}, {"date": "1996-01-23", "close": 0.02257311, "volume": null}, {"date": "1996-01-24", "close": 0.02257311, "volume": null}, {"date": "1996-01-25", "close": 0.02257311, "volume": 37212.0}, {"date": "1996-01-26", "close": 0.02257311, "volume": null}, {"date": "1996-01-29", "close": 0.02257311, "volume": null}, {"date": "1996-01-30", "close": 0.02257311, "volume": null}, {"date": "1996-01-31", "close": 0.02257311, "volume": null}, {"date": "1996-02-01", "close": 0.02257311, "volume": null}, {"date": "1996-02-02", "close": 0.01934838, "volume": 105435.0}, {"date": "1996-02-05", "close": 0.02579784, "volume": 119390.0}, {"date": "1996-02-06", "close": 0.019993326, "volume": 119390.0}, {"date": "1996-02-07", "close": 0.019993326, "volume": null}, {"date": "1996-02-08", "close": 0.019993326, "volume": null}, {"date": "1996-02-09", "close": 0.019993326, "volume": null}, {"date": "1996-02-12", "close": 0.019993326, "volume": null}, {"date": "1996-02-13", "close": 0.019993326, "volume": null}, {"date": "1996-02-14", "close": 0.019993326, "volume": null}, {"date": "1996-02-15", "close": 0.019993326, "volume": null}, {"date": "1996-02-16", "close": 0.019993326, "volume": null}, {"date": "1996-02-19", "close": 0.019993326, "volume": null}, {"date": "1996-02-20", "close": 0.019993326, "volume": null}, {"date": "1996-02-21", "close": 0.019993326, "volume": null}, {"date": "1996-02-22", "close": 0.019993326, "volume": null}, {"date": "1996-02-23", "close": 0.020638272, "volume": 3101.0}, {"date": "1996-02-26", "close": 0.020638272, "volume": null}, {"date": "1996-02-27", "close": 0.020638272, "volume": null}, {"date": "1996-02-28", "close": 0.020638272, "volume": null}, {"date": "1996-02-29", "close": 0.020638272, "volume": null}, {"date": "1996-03-01", "close": 0.020638272, "volume": null}, {"date": "1996-03-04", "close": 0.020638272, "volume": null}, {"date": "1996-03-05", "close": 0.020638272, "volume": null}, {"date": "1996-03-06", "close": 0.020638272, "volume": null}, {"date": "1996-03-07", "close": 0.020638272, "volume": null}, {"date": "1996-03-08", "close": 0.020638272, "volume": null}, {"date": "1996-03-11", "close": 0.020638272, "volume": null}, {"date": "1996-03-12", "close": 0.020638272, "volume": null}, {"date": "1996-03-13", "close": 0.020638272, "volume": null}, {"date": "1996-03-14", "close": 0.020638272, "volume": null}, {"date": "1996-03-15", "close": 0.020638272, "volume": 31010.0}, {"date": "1996-03-18", "close": 0.020638272, "volume": null}, {"date": "1996-03-19", "close": 0.020638272, "volume": null}, {"date": "1996-03-20", "close": 0.020638272, "volume": null}, {"date": "1996-03-21", "close": 0.020638272, "volume": null}, {"date": "1996-03-22", "close": 0.020638272, "volume": 1551.0}, {"date": "1996-03-25", "close": 0.020638272, "volume": 15505.0}, {"date": "1996-03-26", "close": 0.020638272, "volume": null}, {"date": "1996-03-27", "close": 0.020638272, "volume": null}, {"date": "1996-03-28", "close": 0.020638272, "volume": null}, {"date": "1996-03-29", "close": 0.020638272, "volume": null}, {"date": "1996-04-01", "close": 0.020638272, "volume": null}, {"date": "1996-04-02", "close": 0.020638272, "volume": 815107.0}, {"date": "1996-04-03", "close": 0.020638272, "volume": null}, {"date": "1996-04-04", "close": 0.020638272, "volume": null}, {"date": "1996-04-05", "close": 0.020638272, "volume": null}, {"date": "1996-04-08", "close": 0.020638272, "volume": null}, {"date": "1996-04-09", "close": 0.020638272, "volume": null}, {"date": "1996-04-10", "close": 0.020638272, "volume": null}, {"date": "1996-04-11", "close": 0.020638272, "volume": 15505.0}, {"date": "1996-04-12", "close": 0.020638272, "volume": null}, {"date": "1996-04-15", "close": 0.020638272, "volume": null}, {"date": "1996-04-16", "close": 0.020638272, "volume": null}, {"date": "1996-04-17", "close": 0.020638272, "volume": null}, {"date": "1996-04-18", "close": 0.020638272, "volume": null}, {"date": "1996-04-19", "close": 0.020638272, "volume": null}, {"date": "1996-04-22", "close": 0.020638272, "volume": null}, {"date": "1996-04-23", "close": 0.020638272, "volume": null}, {"date": "1996-04-24", "close": 0.020638272, "volume": 212421.0}, {"date": "1996-04-25", "close": 0.020638272, "volume": null}, {"date": "1996-04-26", "close": 0.020638272, "volume": null}, {"date": "1996-04-29", "close": 0.020638272, "volume": 9303.0}, {"date": "1996-04-30", "close": 0.020638272, "volume": null}, {"date": "1996-05-01", "close": 0.020638272, "volume": null}, {"date": "1996-05-02", "close": 0.020638272, "volume": null}, {"date": "1996-05-03", "close": 0.020638272, "volume": null}, {"date": "1996-05-06", "close": 0.019993326, "volume": 155052.0}, {"date": "1996-05-07", "close": 0.019993326, "volume": null}, {"date": "1996-05-08", "close": 0.019993326, "volume": null}, {"date": "1996-05-09", "close": 0.019993326, "volume": 18606.0}, {"date": "1996-05-10", "close": 0.019993326, "volume": null}, {"date": "1996-05-13", "close": 0.019993326, "volume": null}, {"date": "1996-05-14", "close": 0.019993326, "volume": null}, {"date": "1996-05-15", "close": 0.019993326, "volume": 3101.0}, {"date": "1996-05-16", "close": 0.019993326, "volume": null}, {"date": "1996-05-17", "close": 0.019993326, "volume": null}, {"date": "1996-05-20", "close": 0.019993326, "volume": null}, {"date": "1996-05-21", "close": 0.019993326, "volume": null}, {"date": "1996-05-22", "close": 0.019993326, "volume": null}, {"date": "1996-05-23", "close": 0.019993326, "volume": null}, {"date": "1996-05-24", "close": 0.019993326, "volume": null}, {"date": "1996-05-27", "close": 0.019993326, "volume": 7753.0}, {"date": "1996-05-28", "close": 0.019993326, "volume": null}, {"date": "1996-05-29", "close": 0.019993326, "volume": null}, {"date": "1996-05-30", "close": 0.019993326, "volume": 148850.0}, {"date": "1996-05-31", "close": 0.019993326, "volume": null}, {"date": "1996-06-03", "close": 0.019993326, "volume": null}, {"date": "1996-06-04", "close": 0.019993326, "volume": null}, {"date": "1996-06-05", "close": 0.019993326, "volume": null}, {"date": "1996-06-06", "close": 0.019993326, "volume": null}, {"date": "1996-06-07", "close": 0.019993326, "volume": null}, {"date": "1996-06-10", "close": 0.019993326, "volume": null}, {"date": "1996-06-11", "close": 0.021283218, "volume": 4652.0}, {"date": "1996-06-12", "close": 0.021283218, "volume": null}, {"date": "1996-06-13", "close": 0.021283218, "volume": 6202.0}, {"date": "1996-06-14", "close": 0.021283218, "volume": null}, {"date": "1996-06-17", "close": 0.021283218, "volume": null}, {"date": "1996-06-18", "close": 0.023218056, "volume": 4651552.0}, {"date": "1996-06-19", "close": 0.023218056, "volume": 46516.0}, {"date": "1996-06-20", "close": 0.02579784, "volume": 52718.0}, {"date": "1996-06-21", "close": 0.02579784, "volume": null}, {"date": "1996-06-24", "close": 0.02579784, "volume": null}, {"date": "1996-06-25", "close": 0.02579784, "volume": null}, {"date": "1996-06-26", "close": 0.02579784, "volume": null}, {"date": "1996-06-27", "close": 0.02257311, "volume": 20157.0}, {"date": "1996-06-28", "close": 0.019993326, "volume": 6202.0}, {"date": "1996-07-01", "close": 0.019993326, "volume": null}, {"date": "1996-07-02", "close": 0.019993326, "volume": null}, {"date": "1996-07-03", "close": 0.019993326, "volume": null}, {"date": "1996-07-04", "close": 0.02257311, "volume": 26824.0}, {"date": "1996-07-05", "close": 0.02257311, "volume": null}, {"date": "1996-07-08", "close": 0.02257311, "volume": null}, {"date": "1996-07-09", "close": 0.02257311, "volume": null}, {"date": "1996-07-10", "close": 0.02257311, "volume": null}, {"date": "1996-07-11", "close": 0.02257311, "volume": null}, {"date": "1996-07-12", "close": 0.02257311, "volume": null}, {"date": "1996-07-15", "close": 0.02257311, "volume": null}, {"date": "1996-07-16", "close": 0.01934838, "volume": 108536.0}, {"date": "1996-07-17", "close": 0.01934838, "volume": null}, {"date": "1996-07-18", "close": 0.01934838, "volume": null}, {"date": "1996-07-19", "close": 0.01934838, "volume": null}, {"date": "1996-07-22", "close": 0.01934838, "volume": null}, {"date": "1996-07-23", "close": 0.01934838, "volume": null}, {"date": "1996-07-24", "close": 0.01934838, "volume": null}, {"date": "1996-07-25", "close": 0.01934838, "volume": null}, {"date": "1996-07-26", "close": 0.01934838, "volume": null}, {"date": "1996-07-29", "close": 0.01934838, "volume": null}, {"date": "1996-07-30", "close": 0.01934838, "volume": null}, {"date": "1996-07-31", "close": 0.01934838, "volume": null}, {"date": "1996-08-01", "close": 0.01934838, "volume": null}, {"date": "1996-08-02", "close": 0.01934838, "volume": null}, {"date": "1996-08-05", "close": 0.01934838, "volume": null}, {"date": "1996-08-06", "close": 0.01934838, "volume": 7908.0}, {"date": "1996-08-07", "close": 0.01934838, "volume": null}, {"date": "1996-08-08", "close": 0.017413542, "volume": 4497.0}, {"date": "1996-08-09", "close": 0.017413542, "volume": null}, {"date": "1996-08-12", "close": 0.017413542, "volume": null}, {"date": "1996-08-13", "close": 0.017413542, "volume": null}, {"date": "1996-08-14", "close": 0.017413542, "volume": null}, {"date": "1996-08-15", "close": 0.017413542, "volume": null}, {"date": "1996-08-16", "close": 0.017413542, "volume": null}, {"date": "1996-08-19", "close": 0.017413542, "volume": null}, {"date": "1996-08-20", "close": 0.017413542, "volume": null}, {"date": "1996-08-21", "close": 0.017413542, "volume": null}, {"date": "1996-08-22", "close": 0.017413542, "volume": null}, {"date": "1996-08-23", "close": 0.017413542, "volume": null}, {"date": "1996-08-26", "close": 0.017413542, "volume": null}, {"date": "1996-08-27", "close": 0.017413542, "volume": null}, {"date": "1996-08-28", "close": 0.017413542, "volume": null}, {"date": "1996-08-29", "close": 0.02257311, "volume": 43414.0}, {"date": "1996-08-30", "close": 0.02257311, "volume": null}, {"date": "1996-09-02", "close": 0.02257311, "volume": null}, {"date": "1996-09-03", "close": 0.02257311, "volume": 46516.0}, {"date": "1996-09-04", "close": 0.02257311, "volume": null}, {"date": "1996-09-05", "close": 0.02257311, "volume": null}, {"date": "1996-09-06", "close": 0.02257311, "volume": null}, {"date": "1996-09-09", "close": 0.02257311, "volume": null}, {"date": "1996-09-10", "close": 0.02257311, "volume": null}, {"date": "1996-09-11", "close": 0.02257311, "volume": null}, {"date": "1996-09-12", "close": 0.02257311, "volume": null}, {"date": "1996-09-13", "close": 0.02257311, "volume": null}, {"date": "1996-09-16", "close": 0.02257311, "volume": null}, {"date": "1996-09-17", "close": 0.02257311, "volume": null}, {"date": "1996-09-18", "close": 0.02257311, "volume": null}, {"date": "1996-09-19", "close": 0.02257311, "volume": null}, {"date": "1996-09-20", "close": 0.02257311, "volume": null}, {"date": "1996-09-23", "close": 0.02257311, "volume": null}, {"date": "1996-09-24", "close": 0.02257311, "volume": null}, {"date": "1996-09-25", "close": 0.02257311, "volume": null}, {"date": "1996-09-26", "close": 0.02257311, "volume": null}, {"date": "1996-09-27", "close": 0.02257311, "volume": null}, {"date": "1996-09-30", "close": 0.02257311, "volume": null}, {"date": "1996-10-01", "close": 0.017413542, "volume": 7132.0}, {"date": "1996-10-02", "close": 0.01934838, "volume": 7753.0}, {"date": "1996-10-03", "close": 0.021283218, "volume": 35662.0}, {"date": "1996-10-04", "close": 0.021283218, "volume": 39383.0}, {"date": "1996-10-07", "close": 0.021283218, "volume": null}, {"date": "1996-10-08", "close": 0.021283218, "volume": null}, {"date": "1996-10-09", "close": 0.019993326, "volume": 89930.0}, {"date": "1996-10-10", "close": 0.019993326, "volume": null}, {"date": "1996-10-11", "close": 0.021283218, "volume": 38143.0}, {"date": "1996-10-14", "close": 0.021283218, "volume": 6202.0}, {"date": "1996-10-15", "close": 0.021283218, "volume": 105435.0}, {"date": "1996-10-16", "close": 0.021283218, "volume": null}, {"date": "1996-10-17", "close": 0.021283218, "volume": null}, {"date": "1996-10-18", "close": 0.021283218, "volume": null}, {"date": "1996-10-21", "close": 0.021283218, "volume": null}, {"date": "1996-10-22", "close": 0.021283218, "volume": null}, {"date": "1996-10-23", "close": 0.021283218, "volume": null}, {"date": "1996-10-24", "close": 0.021283218, "volume": null}, {"date": "1996-10-25", "close": 0.021283218, "volume": 83728.0}, {"date": "1996-10-28", "close": 0.021283218, "volume": null}, {"date": "1996-10-29", "close": 0.021283218, "volume": 46516.0}, {"date": "1996-10-30", "close": 0.021283218, "volume": null}, {"date": "1996-10-31", "close": 0.021283218, "volume": null}, {"date": "1996-11-01", "close": 0.021283218, "volume": null}, {"date": "1996-11-04", "close": 0.021283218, "volume": 31010.0}, {"date": "1996-11-05", "close": 0.021283218, "volume": null}, {"date": "1996-11-06", "close": 0.021283218, "volume": null}, {"date": "1996-11-07", "close": 0.021283218, "volume": 62021.0}, {"date": "1996-11-08", "close": 0.021283218, "volume": null}, {"date": "1996-11-11", "close": 0.021283218, "volume": null}, {"date": "1996-11-12", "close": 0.01934838, "volume": 62021.0}, {"date": "1996-11-13", "close": 0.01934838, "volume": null}, {"date": "1996-11-14", "close": 0.01934838, "volume": null}, {"date": "1996-11-15", "close": 0.01934838, "volume": null}, {"date": "1996-11-18", "close": 0.01934838, "volume": null}, {"date": "1996-11-19", "close": 0.02579784, "volume": 133344.0}, {"date": "1996-11-20", "close": 0.050950734, "volume": 19224555.0}, {"date": "1996-11-21", "close": 0.14188812, "volume": 2805429.0}, {"date": "1996-11-22", "close": 0.11609028, "volume": 1410971.0}, {"date": "1996-11-25", "close": 0.10964082, "volume": 142648.0}, {"date": "1996-11-26", "close": 0.0967419, "volume": 302351.0}, {"date": "1996-11-27", "close": 0.15478704, "volume": 917286.0}, {"date": "1996-11-28", "close": 0.15801177, "volume": 1237012.0}, {"date": "1996-11-29", "close": 0.1289892, "volume": 251199.0}, {"date": "1996-12-02", "close": 0.0967419, "volume": 166371.0}, {"date": "1996-12-03", "close": 0.0967419, "volume": 29460.0}, {"date": "1996-12-04", "close": 0.09029244, "volume": 229477.0}, {"date": "1996-12-05", "close": 0.10319136, "volume": 89915.0}, {"date": "1996-12-06", "close": 0.10319136, "volume": 104675.0}, {"date": "1996-12-09", "close": 0.10319136, "volume": 128125.0}, {"date": "1996-12-10", "close": 0.11609028, "volume": 67334.0}, {"date": "1996-12-11", "close": 0.11609028, "volume": null}, {"date": "1996-12-12", "close": 0.10641609, "volume": 32674.0}, {"date": "1996-12-13", "close": 0.10319136, "volume": 31010.0}, {"date": "1996-12-16", "close": 0.10319136, "volume": null}, {"date": "1996-12-17", "close": 0.10319136, "volume": null}, {"date": "1996-12-18", "close": 0.11286555, "volume": 145128.0}, {"date": "1996-12-19", "close": 0.10964082, "volume": 71324.0}, {"date": "1996-12-20", "close": 0.10319136, "volume": 34732.0}, {"date": "1996-12-23", "close": 0.10319136, "volume": 12404.0}, {"date": "1996-12-24", "close": 0.11609028, "volume": 15505.0}, {"date": "1996-12-25", "close": 0.11609028, "volume": null}, {"date": "1996-12-26", "close": 0.11609028, "volume": null}, {"date": "1996-12-27", "close": 0.11286555, "volume": 18606.0}, {"date": "1996-12-30", "close": 0.11286555, "volume": 35662.0}, {"date": "1996-12-31", "close": 0.11609028, "volume": 48841.0}, {"date": "1997-01-01", "close": 0.11609028, "volume": null}, {"date": "1997-01-02", "close": 0.11609028, "volume": 62021.0}, {"date": "1997-01-03", "close": 0.11609028, "volume": 54268.0}, {"date": "1997-01-06", "close": 0.11931501, "volume": 33801.0}, {"date": "1997-01-07", "close": 0.10319136, "volume": 50607.0}, {"date": "1997-01-08", "close": 0.10641609, "volume": 16435.0}, {"date": "1997-01-09", "close": 0.10641609, "volume": 32096.0}, {"date": "1997-01-10", "close": 0.10964082, "volume": 77526.0}, {"date": "1997-01-13", "close": 0.11286555, "volume": 49359.0}, {"date": "1997-01-14", "close": 0.11609028, "volume": 6202.0}, {"date": "1997-01-15", "close": 0.11609028, "volume": 15505.0}, {"date": "1997-01-16", "close": 0.11286555, "volume": 31010.0}, {"date": "1997-01-17", "close": 0.11286555, "volume": 13955.0}, {"date": "1997-01-20", "close": 0.10964082, "volume": 25066.0}, {"date": "1997-01-21", "close": 0.10964082, "volume": 51477.0}, {"date": "1997-01-22", "close": 0.10964082, "volume": null}, {"date": "1997-01-23", "close": 0.10964082, "volume": null}, {"date": "1997-01-24", "close": 0.10964082, "volume": 40320.0}, {"date": "1997-01-27", "close": 0.10964082, "volume": null}, {"date": "1997-01-28", "close": 0.09996663, "volume": 27916.0}, {"date": "1997-01-29", "close": 0.09996663, "volume": 12398.0}, {"date": "1997-01-30", "close": 0.09029244, "volume": 7753.0}, {"date": "1997-01-31", "close": 0.09029244, "volume": 79076.0}, {"date": "1997-02-03", "close": 0.09029244, "volume": 72874.0}, {"date": "1997-02-04", "close": 0.08706771, "volume": 15505.0}, {"date": "1997-02-05", "close": 0.08706771, "volume": 15505.0}, {"date": "1997-02-06", "close": 0.08706771, "volume": 6512.0}, {"date": "1997-02-07", "close": 0.09029244, "volume": 91481.0}, {"date": "1997-02-10", "close": 0.09029244, "volume": 43414.0}, {"date": "1997-02-11", "close": 0.08384298, "volume": 45275.0}, {"date": "1997-02-12", "close": 0.08384298, "volume": null}, {"date": "1997-02-13", "close": 0.08384298, "volume": 15195.0}, {"date": "1997-02-14", "close": 0.08384298, "volume": 310.0}, {"date": "1997-02-17", "close": 0.08384298, "volume": 128383.0}, {"date": "1997-02-18", "close": 0.08384298, "volume": 42174.0}, {"date": "1997-02-19", "close": 0.08384298, "volume": null}, {"date": "1997-02-20", "close": 0.08384298, "volume": 48066.0}, {"date": "1997-02-21", "close": 0.08384298, "volume": null}, {"date": "1997-02-24", "close": 0.08384298, "volume": null}, {"date": "1997-02-25", "close": 0.08384298, "volume": null}, {"date": "1997-02-26", "close": 0.0644946, "volume": 15505.0}, {"date": "1997-02-27", "close": 0.0644946, "volume": 18606.0}, {"date": "1997-02-28", "close": 0.0644946, "volume": null}, {"date": "1997-03-03", "close": 0.07094406, "volume": 15505.0}, {"date": "1997-03-04", "close": 0.07094406, "volume": 34111.0}, {"date": "1997-03-05", "close": 0.07739352, "volume": 54268.0}, {"date": "1997-03-06", "close": 0.07739352, "volume": null}, {"date": "1997-03-07", "close": 0.07094406, "volume": 21707.0}, {"date": "1997-03-10", "close": 0.07094406, "volume": null}, {"date": "1997-03-11", "close": 0.07094406, "volume": null}, {"date": "1997-03-12", "close": 0.0644946, "volume": 1551.0}, {"date": "1997-03-13", "close": 0.05804514, "volume": 86829.0}, {"date": "1997-03-14", "close": 0.0644946, "volume": 38763.0}, {"date": "1997-03-17", "close": 0.0644946, "volume": 82177.0}, {"date": "1997-03-18", "close": 0.0644946, "volume": null}, {"date": "1997-03-19", "close": 0.0644946, "volume": null}, {"date": "1997-03-20", "close": 0.0644946, "volume": null}, {"date": "1997-03-21", "close": 0.0644946, "volume": null}, {"date": "1997-03-24", "close": 0.0644946, "volume": 15505.0}, {"date": "1997-03-25", "close": 0.0644946, "volume": null}, {"date": "1997-03-26", "close": 0.0644946, "volume": null}, {"date": "1997-03-27", "close": 0.0644946, "volume": null}, {"date": "1997-03-28", "close": 0.0644946, "volume": null}, {"date": "1997-03-31", "close": 0.0644946, "volume": null}, {"date": "1997-04-01", "close": 0.06126987, "volume": 41864.0}, {"date": "1997-04-02", "close": 0.06126987, "volume": null}, {"date": "1997-04-03", "close": 0.06126987, "volume": null}, {"date": "1997-04-04", "close": 0.05159568, "volume": 54268.0}, {"date": "1997-04-07", "close": 0.05159568, "volume": null}, {"date": "1997-04-08", "close": 0.04514622, "volume": 31010.0}, {"date": "1997-04-09", "close": 0.05804514, "volume": 6202.0}, {"date": "1997-04-10", "close": 0.05804514, "volume": null}, {"date": "1997-04-11", "close": 0.05804514, "volume": null}, {"date": "1997-04-14", "close": 0.04837095, "volume": 7753.0}, {"date": "1997-04-15", "close": 0.04837095, "volume": null}, {"date": "1997-04-16", "close": 0.04837095, "volume": 169006.0}, {"date": "1997-04-17", "close": 0.04837095, "volume": null}, {"date": "1997-04-18", "close": 0.04514622, "volume": 48841.0}, {"date": "1997-04-21", "close": 0.04514622, "volume": null}, {"date": "1997-04-22", "close": 0.04514622, "volume": null}, {"date": "1997-04-23", "close": 0.04514622, "volume": 17056.0}, {"date": "1997-04-24", "close": 0.04514622, "volume": null}, {"date": "1997-04-25", "close": 0.04514622, "volume": null}, {"date": "1997-04-28", "close": 0.04514622, "volume": null}, {"date": "1997-04-29", "close": 0.04514622, "volume": 58920.0}, {"date": "1997-04-30", "close": 0.04514622, "volume": 15505.0}, {"date": "1997-05-01", "close": 0.04514622, "volume": null}, {"date": "1997-05-02", "close": 0.04514622, "volume": 16280.0}, {"date": "1997-05-05", "close": 0.04514622, "volume": null}, {"date": "1997-05-06", "close": 0.04514622, "volume": null}, {"date": "1997-05-07", "close": 0.04514622, "volume": null}, {"date": "1997-05-08", "close": 0.04514622, "volume": null}, {"date": "1997-05-09", "close": 0.04514622, "volume": null}, {"date": "1997-05-12", "close": 0.04514622, "volume": 15505.0}, {"date": "1997-05-13", "close": 0.04514622, "volume": null}, {"date": "1997-05-14", "close": 0.04514622, "volume": null}, {"date": "1997-05-15", "close": 0.04514622, "volume": null}, {"date": "1997-05-16", "close": 0.04514622, "volume": null}, {"date": "1997-05-19", "close": 0.04514622, "volume": null}, {"date": "1997-05-20", "close": 0.04514622, "volume": null}, {"date": "1997-05-21", "close": 0.04514622, "volume": null}, {"date": "1997-05-22", "close": 0.05804514, "volume": 80627.0}, {"date": "1997-05-23", "close": 0.05804514, "volume": null}, {"date": "1997-05-26", "close": 0.05804514, "volume": 46516.0}, {"date": "1997-05-27", "close": 0.05804514, "volume": 23258.0}, {"date": "1997-05-28", "close": 0.05804514, "volume": null}, {"date": "1997-05-29", "close": 0.05804514, "volume": null}, {"date": "1997-05-30", "close": 0.05804514, "volume": null}, {"date": "1997-06-02", "close": 0.05804514, "volume": null}, {"date": "1997-06-03", "close": 0.05804514, "volume": 40313.0}, {"date": "1997-06-04", "close": 0.05804514, "volume": 62021.0}, {"date": "1997-06-05", "close": 0.05804514, "volume": 6202.0}, {"date": "1997-06-06", "close": 0.05804514, "volume": null}, {"date": "1997-06-09", "close": 0.05804514, "volume": null}, {"date": "1997-06-10", "close": 0.05804514, "volume": null}, {"date": "1997-06-11", "close": 0.05804514, "volume": null}, {"date": "1997-06-12", "close": 0.05804514, "volume": null}, {"date": "1997-06-13", "close": 0.04837095, "volume": 72874.0}, {"date": "1997-06-16", "close": 0.04837095, "volume": null}, {"date": "1997-06-17", "close": 0.05482041, "volume": 62021.0}, {"date": "1997-06-18", "close": 0.05482041, "volume": 23258.0}, {"date": "1997-06-19", "close": 0.04514622, "volume": 34111.0}, {"date": "1997-06-20", "close": 0.04514622, "volume": 3101.0}, {"date": "1997-06-23", "close": 0.04514622, "volume": null}, {"date": "1997-06-24", "close": 0.04514622, "volume": 8218.0}, {"date": "1997-06-25", "close": 0.04192149, "volume": 16271.0}, {"date": "1997-06-26", "close": 0.03869676, "volume": 56284.0}, {"date": "1997-06-27", "close": 0.03869676, "volume": null}, {"date": "1997-06-30", "close": 0.03869676, "volume": null}, {"date": "1997-07-01", "close": 0.03869676, "volume": null}, {"date": "1997-07-02", "close": 0.03869676, "volume": null}, {"date": "1997-07-03", "close": 0.03869676, "volume": null}, {"date": "1997-07-04", "close": 0.03869676, "volume": 93031.0}, {"date": "1997-07-07", "close": 0.0322473, "volume": 85133.0}, {"date": "1997-07-08", "close": 0.0322473, "volume": null}, {"date": "1997-07-09", "close": 0.0322473, "volume": 46516.0}, {"date": "1997-07-10", "close": 0.0322473, "volume": 41545.0}, {"date": "1997-07-11", "close": 0.0322473, "volume": null}, {"date": "1997-07-14", "close": 0.0322473, "volume": null}, {"date": "1997-07-15", "close": 0.0322473, "volume": null}, {"date": "1997-07-16", "close": 0.0322473, "volume": null}, {"date": "1997-07-17", "close": 0.0322473, "volume": null}, {"date": "1997-07-18", "close": 0.0322473, "volume": null}, {"date": "1997-07-21", "close": 0.0322473, "volume": null}, {"date": "1997-07-22", "close": 0.03869676, "volume": 31010.0}, {"date": "1997-07-23", "close": 0.03869676, "volume": null}, {"date": "1997-07-24", "close": 0.03869676, "volume": null}, {"date": "1997-07-25", "close": 0.03869676, "volume": null}, {"date": "1997-07-28", "close": 0.03869676, "volume": null}, {"date": "1997-07-29", "close": 0.04514622, "volume": 24808.0}, {"date": "1997-07-30", "close": 0.04514622, "volume": null}, {"date": "1997-07-31", "close": 0.05159568, "volume": 46516.0}, {"date": "1997-08-01", "close": 0.05159568, "volume": null}, {"date": "1997-08-04", "close": 0.05159568, "volume": null}, {"date": "1997-08-05", "close": 0.05159568, "volume": null}, {"date": "1997-08-06", "close": 0.05159568, "volume": 3876.0}, {"date": "1997-08-07", "close": 0.05159568, "volume": null}, {"date": "1997-08-08", "close": 0.05159568, "volume": null}, {"date": "1997-08-11", "close": 0.05159568, "volume": null}, {"date": "1997-08-12", "close": 0.05159568, "volume": null}, {"date": "1997-08-13", "close": 0.05159568, "volume": null}, {"date": "1997-08-14", "close": 0.05159568, "volume": null}, {"date": "1997-08-15", "close": 0.05159568, "volume": null}, {"date": "1997-08-18", "close": 0.03869676, "volume": 31010.0}, {"date": "1997-08-19", "close": 0.03869676, "volume": null}, {"date": "1997-08-20", "close": 0.03869676, "volume": null}, {"date": "1997-08-21", "close": 0.03869676, "volume": null}, {"date": "1997-08-22", "close": 0.03869676, "volume": null}, {"date": "1997-08-25", "close": 0.03869676, "volume": null}, {"date": "1997-08-26", "close": 0.03869676, "volume": null}, {"date": "1997-08-27", "close": 0.03869676, "volume": null}, {"date": "1997-08-28", "close": 0.03869676, "volume": null}, {"date": "1997-08-29", "close": 0.03869676, "volume": null}, {"date": "1997-09-01", "close": 0.03869676, "volume": null}, {"date": "1997-09-02", "close": 0.03869676, "volume": null}, {"date": "1997-09-03", "close": 0.03869676, "volume": null}, {"date": "1997-09-04", "close": 0.03869676, "volume": 22483.0}, {"date": "1997-09-05", "close": 0.03869676, "volume": 117064.0}, {"date": "1997-09-08", "close": 0.042566436, "volume": 6977.0}, {"date": "1997-09-09", "close": 0.042566436, "volume": null}, {"date": "1997-09-10", "close": 0.042566436, "volume": null}, {"date": "1997-09-11", "close": 0.042566436, "volume": null}, {"date": "1997-09-12", "close": 0.042566436, "volume": null}, {"date": "1997-09-15", "close": 0.033537192, "volume": 77526.0}, {"date": "1997-09-16", "close": 0.033537192, "volume": null}, {"date": "1997-09-17", "close": 0.033537192, "volume": null}, {"date": "1997-09-18", "close": 0.03547203, "volume": 1551.0}, {"date": "1997-09-19", "close": 0.03547203, "volume": 15505.0}, {"date": "1997-09-22", "close": 0.03547203, "volume": null}, {"date": "1997-09-23", "close": 0.03547203, "volume": null}, {"date": "1997-09-24", "close": 0.03547203, "volume": null}, {"date": "1997-09-25", "close": 0.03547203, "volume": null}, {"date": "1997-09-26", "close": 0.03547203, "volume": null}, {"date": "1997-09-29", "close": 0.032892246, "volume": 46516.0}, {"date": "1997-09-30", "close": 0.032892246, "volume": null}, {"date": "1997-10-01", "close": 0.032892246, "volume": null}, {"date": "1997-10-02", "close": 0.032892246, "volume": null}, {"date": "1997-10-03", "close": 0.032892246, "volume": null}, {"date": "1997-10-06", "close": 0.05159568, "volume": 75200.0}, {"date": "1997-10-07", "close": 0.05159568, "volume": 71324.0}, {"date": "1997-10-08", "close": 0.05159568, "volume": null}, {"date": "1997-10-09", "close": 0.05159568, "volume": null}, {"date": "1997-10-10", "close": 0.05159568, "volume": null}, {"date": "1997-10-13", "close": 0.05159568, "volume": null}, {"date": "1997-10-14", "close": 0.04192149, "volume": 15505.0}, {"date": "1997-10-15", "close": 0.04192149, "volume": null}, {"date": "1997-10-16", "close": 0.04192149, "volume": 24808.0}, {"date": "1997-10-17", "close": 0.04192149, "volume": null}, {"date": "1997-10-20", "close": 0.04192149, "volume": null}, {"date": "1997-10-21", "close": 0.04192149, "volume": null}, {"date": "1997-10-22", "close": 0.04192149, "volume": null}, {"date": "1997-10-23", "close": 0.04192149, "volume": 62021.0}, {"date": "1997-10-24", "close": 0.034182138, "volume": 15505.0}, {"date": "1997-10-27", "close": 0.03869676, "volume": 31010.0}, {"date": "1997-10-28", "close": 0.03869676, "volume": null}, {"date": "1997-10-29", "close": 0.03869676, "volume": null}, {"date": "1997-10-30", "close": 0.031602354, "volume": 161254.0}, {"date": "1997-10-31", "close": 0.031602354, "volume": 7753.0}, {"date": "1997-11-03", "close": 0.031602354, "volume": null}, {"date": "1997-11-04", "close": 0.031602354, "volume": null}, {"date": "1997-11-05", "close": 0.031602354, "volume": null}, {"date": "1997-11-06", "close": 0.031602354, "volume": null}, {"date": "1997-11-07", "close": 0.031602354, "volume": null}, {"date": "1997-11-10", "close": 0.031602354, "volume": null}, {"date": "1997-11-11", "close": 0.031602354, "volume": null}, {"date": "1997-11-12", "close": 0.031602354, "volume": null}, {"date": "1997-11-13", "close": 0.031602354, "volume": null}, {"date": "1997-11-14", "close": 0.031602354, "volume": null}, {"date": "1997-11-17", "close": 0.01612365, "volume": 31010.0}, {"date": "1997-11-18", "close": 0.01612365, "volume": null}, {"date": "1997-11-19", "close": 0.01612365, "volume": null}, {"date": "1997-11-20", "close": 0.01934838, "volume": 775.0}, {"date": "1997-11-21", "close": 0.01934838, "volume": null}, {"date": "1997-11-24", "close": 0.01934838, "volume": null}, {"date": "1997-11-25", "close": 0.01934838, "volume": null}, {"date": "1997-11-26", "close": 0.0322473, "volume": 2326.0}, {"date": "1997-11-27", "close": 0.0322473, "volume": null}, {"date": "1997-11-28", "close": 0.0322473, "volume": null}, {"date": "1997-12-01", "close": 0.0322473, "volume": null}, {"date": "1997-12-02", "close": 0.0322473, "volume": null}, {"date": "1997-12-03", "close": 0.0322473, "volume": null}, {"date": "1997-12-04", "close": 0.0322473, "volume": null}, {"date": "1997-12-05", "close": 0.0322473, "volume": null}, {"date": "1997-12-08", "close": 0.0322473, "volume": null}, {"date": "1997-12-09", "close": 0.0322473, "volume": null}, {"date": "1997-12-10", "close": 0.0322473, "volume": null}, {"date": "1997-12-11", "close": 0.0322473, "volume": null}, {"date": "1997-12-12", "close": 0.0322473, "volume": null}, {"date": "1997-12-15", "close": 0.0322473, "volume": null}, {"date": "1997-12-16", "close": 0.01934838, "volume": 155052.0}, {"date": "1997-12-17", "close": 0.01934838, "volume": 77526.0}, {"date": "1997-12-18", "close": 0.01934838, "volume": 27646.0}, {"date": "1997-12-19", "close": 0.016768596, "volume": 79396.0}, {"date": "1997-12-22", "close": 0.016768596, "volume": null}, {"date": "1997-12-23", "close": 0.016768596, "volume": null}, {"date": "1997-12-24", "close": 0.016768596, "volume": null}, {"date": "1997-12-25", "close": 0.016768596, "volume": null}, {"date": "1997-12-26", "close": 0.016768596, "volume": null}, {"date": "1997-12-29", "close": 0.020638272, "volume": 215668.0}, {"date": "1997-12-30", "close": 0.020638272, "volume": null}, {"date": "1997-12-31", "close": 0.020638272, "volume": null}, {"date": "1998-01-01", "close": 0.020638272, "volume": null}, {"date": "1998-01-02", "close": 0.020638272, "volume": null}, {"date": "1998-01-05", "close": 0.020638272, "volume": null}, {"date": "1998-01-06", "close": 0.020638272, "volume": null}, {"date": "1998-01-07", "close": 0.020638272, "volume": null}, {"date": "1998-01-08", "close": 0.020638272, "volume": null}, {"date": "1998-01-09", "close": 0.020638272, "volume": null}, {"date": "1998-01-12", "close": 0.020638272, "volume": null}, {"date": "1998-01-13", "close": 0.02257311, "volume": 60616.0}, {"date": "1998-01-14", "close": 0.02579784, "volume": 12404.0}, {"date": "1998-01-15", "close": 0.02579784, "volume": null}, {"date": "1998-01-16", "close": 0.02579784, "volume": null}, {"date": "1998-01-19", "close": 0.021283218, "volume": 155.0}, {"date": "1998-01-20", "close": 0.021283218, "volume": null}, {"date": "1998-01-21", "close": 0.021283218, "volume": null}, {"date": "1998-01-22", "close": 0.021283218, "volume": null}, {"date": "1998-01-23", "close": 0.05159568, "volume": 155.0}, {"date": "1998-01-26", "close": 0.05159568, "volume": null}, {"date": "1998-01-27", "close": 0.05159568, "volume": null}, {"date": "1998-01-28", "close": 0.05159568, "volume": null}, {"date": "1998-01-29", "close": 0.05159568, "volume": null}, {"date": "1998-01-30", "close": 0.02902257, "volume": 20157.0}, {"date": "1998-02-02", "close": 0.02902257, "volume": null}, {"date": "1998-02-03", "close": 0.02902257, "volume": null}, {"date": "1998-02-04", "close": 0.02902257, "volume": null}, {"date": "1998-02-05", "close": 0.02902257, "volume": null}, {"date": "1998-02-06", "close": 0.02902257, "volume": null}, {"date": "1998-02-09", "close": 0.02902257, "volume": null}, {"date": "1998-02-10", "close": 0.02902257, "volume": null}, {"date": "1998-02-11", "close": 0.02902257, "volume": null}, {"date": "1998-02-12", "close": 0.0322473, "volume": 1551.0}, {"date": "1998-02-13", "close": 0.0322473, "volume": null}, {"date": "1998-02-16", "close": 0.0322473, "volume": null}, {"date": "1998-02-17", "close": 0.031602354, "volume": 4652.0}, {"date": "1998-02-18", "close": 0.031602354, "volume": null}, {"date": "1998-02-19", "close": 0.031602354, "volume": null}, {"date": "1998-02-20", "close": 0.031602354, "volume": null}, {"date": "1998-02-23", "close": 0.0322473, "volume": 6202.0}, {"date": "1998-02-24", "close": 0.0322473, "volume": null}, {"date": "1998-02-25", "close": 0.0322473, "volume": null}, {"date": "1998-02-26", "close": 0.0322473, "volume": null}, {"date": "1998-02-27", "close": 0.0322473, "volume": null}, {"date": "1998-03-02", "close": 0.0322473, "volume": null}, {"date": "1998-03-03", "close": 0.0322473, "volume": null}, {"date": "1998-03-04", "close": 0.0322473, "volume": null}, {"date": "1998-03-05", "close": 0.0322473, "volume": null}, {"date": "1998-03-06", "close": 0.0322473, "volume": null}, {"date": "1998-03-09", "close": 0.0322473, "volume": 15505.0}, {"date": "1998-03-10", "close": 0.0322473, "volume": null}, {"date": "1998-03-11", "close": 0.0322473, "volume": null}, {"date": "1998-03-12", "close": 0.0322473, "volume": 24808.0}, {"date": "1998-03-13", "close": 0.0322473, "volume": null}, {"date": "1998-03-16", "close": 0.0322473, "volume": null}, {"date": "1998-03-17", "close": 0.0322473, "volume": null}, {"date": "1998-03-18", "close": 0.0322473, "volume": null}, {"date": "1998-03-19", "close": 0.0322473, "volume": null}, {"date": "1998-03-20", "close": 0.0322473, "volume": null}, {"date": "1998-03-23", "close": 0.0322473, "volume": null}, {"date": "1998-03-24", "close": 0.0322473, "volume": null}, {"date": "1998-03-25", "close": 0.0322473, "volume": null}, {"date": "1998-03-26", "close": 0.0322473, "volume": null}, {"date": "1998-03-27", "close": 0.0322473, "volume": null}, {"date": "1998-03-30", "close": 0.0322473, "volume": null}, {"date": "1998-03-31", "close": 0.0322473, "volume": null}, {"date": "1998-04-01", "close": 0.0322473, "volume": null}, {"date": "1998-04-02", "close": 0.0322473, "volume": null}, {"date": "1998-04-03", "close": 0.029667516, "volume": 31010.0}, {"date": "1998-04-06", "close": 0.029667516, "volume": null}, {"date": "1998-04-07", "close": 0.029667516, "volume": 3358.0}, {"date": "1998-04-08", "close": 0.029667516, "volume": null}, {"date": "1998-04-09", "close": 0.029667516, "volume": null}, {"date": "1998-04-10", "close": 0.029667516, "volume": null}, {"date": "1998-04-13", "close": 0.029667516, "volume": null}, {"date": "1998-04-14", "close": 0.029667516, "volume": 31010.0}, {"date": "1998-04-15", "close": 0.029667516, "volume": null}, {"date": "1998-04-16", "close": 0.029667516, "volume": null}, {"date": "1998-04-17", "close": 0.029667516, "volume": 43414.0}, {"date": "1998-04-20", "close": 0.029667516, "volume": null}, {"date": "1998-04-21", "close": 0.029667516, "volume": null}, {"date": "1998-04-22", "close": 0.029667516, "volume": 15505.0}, {"date": "1998-04-23", "close": 0.029667516, "volume": null}, {"date": "1998-04-24", "close": 0.029667516, "volume": null}, {"date": "1998-04-27", "close": 0.029667516, "volume": null}, {"date": "1998-04-28", "close": 0.029667516, "volume": 31010.0}, {"date": "1998-04-29", "close": 0.029667516, "volume": null}, {"date": "1998-04-30", "close": 0.029667516, "volume": null}, {"date": "1998-05-01", "close": 0.029667516, "volume": 38763.0}, {"date": "1998-05-04", "close": 0.029667516, "volume": null}, {"date": "1998-05-05", "close": 0.029667516, "volume": null}, {"date": "1998-05-06", "close": 0.029667516, "volume": null}, {"date": "1998-05-07", "close": 0.029667516, "volume": null}, {"date": "1998-05-08", "close": 0.029667516, "volume": null}, {"date": "1998-05-11", "close": 0.029667516, "volume": 3101.0}, {"date": "1998-05-12", "close": 0.029667516, "volume": null}, {"date": "1998-05-13", "close": 0.029667516, "volume": null}, {"date": "1998-05-14", "close": 0.029667516, "volume": null}, {"date": "1998-05-15", "close": 0.029667516, "volume": null}, {"date": "1998-05-18", "close": 0.029667516, "volume": null}, {"date": "1998-05-19", "close": 0.029667516, "volume": null}, {"date": "1998-05-20", "close": 0.029667516, "volume": null}, {"date": "1998-05-21", "close": 0.029667516, "volume": null}, {"date": "1998-05-22", "close": 0.029667516, "volume": null}, {"date": "1998-05-25", "close": 0.029667516, "volume": null}, {"date": "1998-05-26", "close": 0.029667516, "volume": null}, {"date": "1998-05-27", "close": 0.029667516, "volume": null}, {"date": "1998-05-28", "close": 0.029667516, "volume": null}, {"date": "1998-05-29", "close": 0.029667516, "volume": null}, {"date": "1998-06-01", "close": 0.029667516, "volume": null}, {"date": "1998-06-02", "close": 0.029667516, "volume": null}, {"date": "1998-06-03", "close": 0.029667516, "volume": null}, {"date": "1998-06-04", "close": 0.029667516, "volume": null}, {"date": "1998-06-05", "close": 0.029667516, "volume": null}, {"date": "1998-06-08", "close": 0.029667516, "volume": null}, {"date": "1998-06-09", "close": 0.029667516, "volume": null}, {"date": "1998-06-10", "close": 0.029667516, "volume": 198466.0}, {"date": "1998-06-11", "close": 0.029667516, "volume": null}, {"date": "1998-06-12", "close": 0.02902257, "volume": 105178.0}, {"date": "1998-06-15", "close": 0.021283218, "volume": 7908.0}, {"date": "1998-06-16", "close": 0.01934838, "volume": 13179.0}, {"date": "1998-06-17", "close": 0.01934838, "volume": null}, {"date": "1998-06-18", "close": 0.01934838, "volume": null}, {"date": "1998-06-19", "close": 0.01934838, "volume": null}, {"date": "1998-06-22", "close": 0.01934838, "volume": null}, {"date": "1998-06-23", "close": 0.01934838, "volume": null}, {"date": "1998-06-24", "close": 0.01934838, "volume": null}, {"date": "1998-06-25", "close": 0.01934838, "volume": null}, {"date": "1998-06-26", "close": 0.01934838, "volume": 12668.0}, {"date": "1998-06-29", "close": 0.01289892, "volume": 23258.0}, {"date": "1998-06-30", "close": 0.01289892, "volume": null}, {"date": "1998-07-01", "close": 0.01289892, "volume": null}, {"date": "1998-07-02", "close": 0.01612365, "volume": 12668.0}, {"date": "1998-07-03", "close": 0.01612365, "volume": null}, {"date": "1998-07-06", "close": 0.01612365, "volume": null}, {"date": "1998-07-07", "close": 0.01612365, "volume": null}, {"date": "1998-07-08", "close": 0.01612365, "volume": null}, {"date": "1998-07-09", "close": 0.01612365, "volume": null}, {"date": "1998-07-10", "close": 0.01612365, "volume": 2450.0}, {"date": "1998-07-13", "close": 0.01612365, "volume": null}, {"date": "1998-07-14", "close": 0.01612365, "volume": null}, {"date": "1998-07-15", "close": 0.01612365, "volume": null}, {"date": "1998-07-16", "close": 0.01612365, "volume": null}, {"date": "1998-07-17", "close": 0.01612365, "volume": null}, {"date": "1998-07-20", "close": 0.01612365, "volume": null}, {"date": "1998-07-21", "close": 0.01612365, "volume": null}, {"date": "1998-07-22", "close": 0.01612365, "volume": null}, {"date": "1998-07-23", "close": 0.01612365, "volume": null}, {"date": "1998-07-24", "close": 0.01612365, "volume": null}, {"date": "1998-07-27", "close": 0.01612365, "volume": null}, {"date": "1998-07-28", "close": 0.01612365, "volume": null}, {"date": "1998-07-29", "close": 0.01612365, "volume": null}, {"date": "1998-07-30", "close": 0.01612365, "volume": null}, {"date": "1998-07-31", "close": 0.01612365, "volume": null}, {"date": "1998-08-03", "close": 0.01612365, "volume": null}, {"date": "1998-08-04", "close": 0.01612365, "volume": null}, {"date": "1998-08-05", "close": 0.01612365, "volume": null}, {"date": "1998-08-06", "close": 0.01612365, "volume": null}, {"date": "1998-08-07", "close": 0.01612365, "volume": null}, {"date": "1998-08-10", "close": 0.01612365, "volume": null}, {"date": "1998-08-11", "close": 0.01612365, "volume": null}, {"date": "1998-08-12", "close": 0.01612365, "volume": null}, {"date": "1998-08-13", "close": 0.01612365, "volume": null}, {"date": "1998-08-14", "close": 0.01612365, "volume": null}, {"date": "1998-08-17", "close": 0.01612365, "volume": null}, {"date": "1998-08-18", "close": 0.01612365, "volume": null}, {"date": "1998-08-19", "close": 0.01612365, "volume": null}, {"date": "1998-08-20", "close": 0.01612365, "volume": null}, {"date": "1998-08-21", "close": 0.01612365, "volume": null}, {"date": "1998-08-24", "close": 0.01612365, "volume": null}, {"date": "1998-08-25", "close": 0.01612365, "volume": null}, {"date": "1998-08-26", "close": 0.01612365, "volume": null}, {"date": "1998-08-27", "close": 0.01612365, "volume": null}, {"date": "1998-08-28", "close": 0.01612365, "volume": null}, {"date": "1998-08-31", "close": 0.01934838, "volume": 9303.0}, {"date": "1998-09-01", "close": 0.01934838, "volume": null}, {"date": "1998-09-02", "close": 0.01934838, "volume": null}, {"date": "1998-09-03", "close": 0.01934838, "volume": 21707.0}, {"date": "1998-09-04", "close": 0.01934838, "volume": null}, {"date": "1998-09-07", "close": 0.01934838, "volume": null}, {"date": "1998-09-08", "close": 0.01934838, "volume": null}, {"date": "1998-09-09", "close": 0.01934838, "volume": null}, {"date": "1998-09-10", "close": 0.01934838, "volume": null}, {"date": "1998-09-11", "close": 0.01934838, "volume": null}, {"date": "1998-09-14", "close": 0.01934838, "volume": null}, {"date": "1998-09-15", "close": 0.01934838, "volume": null}, {"date": "1998-09-16", "close": 0.01934838, "volume": null}, {"date": "1998-09-17", "close": 0.01934838, "volume": null}, {"date": "1998-09-18", "close": 0.01934838, "volume": null}, {"date": "1998-09-21", "close": 0.01934838, "volume": null}, {"date": "1998-09-22", "close": 0.01934838, "volume": null}, {"date": "1998-09-23", "close": 0.01934838, "volume": null}, {"date": "1998-09-24", "close": 0.01934838, "volume": null}, {"date": "1998-09-25", "close": 0.01934838, "volume": null}, {"date": "1998-09-28", "close": 0.01934838, "volume": null}, {"date": "1998-09-29", "close": 0.01934838, "volume": null}, {"date": "1998-09-30", "close": 0.01934838, "volume": null}, {"date": "1998-10-01", "close": 0.01934838, "volume": null}, {"date": "1998-10-02", "close": 0.03547203, "volume": 8373.0}, {"date": "1998-10-05", "close": 0.03547203, "volume": 26359.0}, {"date": "1998-10-06", "close": 0.03547203, "volume": null}, {"date": "1998-10-07", "close": 0.03547203, "volume": null}, {"date": "1998-10-08", "close": 0.03547203, "volume": null}, {"date": "1998-10-09", "close": 0.03547203, "volume": null}, {"date": "1998-10-12", "close": 0.03547203, "volume": null}, {"date": "1998-10-13", "close": 0.03547203, "volume": null}, {"date": "1998-10-14", "close": 0.03547203, "volume": null}, {"date": "1998-10-15", "close": 0.03547203, "volume": null}, {"date": "1998-10-16", "close": 0.03547203, "volume": null}, {"date": "1998-10-19", "close": 0.03547203, "volume": null}, {"date": "1998-10-20", "close": 0.03547203, "volume": null}, {"date": "1998-10-21", "close": 0.03547203, "volume": null}, {"date": "1998-10-22", "close": 0.03547203, "volume": null}, {"date": "1998-10-23", "close": 0.03547203, "volume": null}, {"date": "1998-10-26", "close": 0.03547203, "volume": null}, {"date": "1998-10-27", "close": 0.03547203, "volume": null}, {"date": "1998-10-28", "close": 0.03547203, "volume": null}, {"date": "1998-10-29", "close": 0.03547203, "volume": null}, {"date": "1998-10-30", "close": 0.03547203, "volume": null}, {"date": "1998-11-02", "close": 0.03547203, "volume": null}, {"date": "1998-11-03", "close": 0.03547203, "volume": null}, {"date": "1998-11-04", "close": 0.03547203, "volume": null}, {"date": "1998-11-05", "close": 0.03547203, "volume": null}, {"date": "1998-11-06", "close": 0.03547203, "volume": null}, {"date": "1998-11-09", "close": 0.03547203, "volume": null}, {"date": "1998-11-10", "close": 0.03547203, "volume": null}, {"date": "1998-11-11", "close": 0.03547203, "volume": null}, {"date": "1998-11-12", "close": 0.03547203, "volume": null}, {"date": "1998-11-13", "close": 0.03547203, "volume": null}, {"date": "1998-11-16", "close": 0.03547203, "volume": null}, {"date": "1998-11-17", "close": 0.03547203, "volume": null}, {"date": "1998-11-18", "close": 0.03547203, "volume": null}, {"date": "1998-11-19", "close": 0.03547203, "volume": null}, {"date": "1998-11-20", "close": 0.03547203, "volume": null}, {"date": "1998-11-23", "close": 0.03547203, "volume": null}, {"date": "1998-11-24", "close": 0.03547203, "volume": null}, {"date": "1998-11-25", "close": 0.03547203, "volume": null}, {"date": "1998-11-26", "close": 0.03547203, "volume": null}, {"date": "1998-11-27", "close": 0.03547203, "volume": null}, {"date": "1998-11-30", "close": 0.03547203, "volume": null}, {"date": "1998-12-01", "close": 0.03547203, "volume": null}, {"date": "1998-12-02", "close": 0.03547203, "volume": null}, {"date": "1998-12-03", "close": 0.03547203, "volume": null}, {"date": "1998-12-04", "close": 0.03547203, "volume": null}, {"date": "1998-12-07", "close": 0.03547203, "volume": null}, {"date": "1998-12-08", "close": 0.03547203, "volume": null}, {"date": "1998-12-09", "close": 0.03547203, "volume": null}, {"date": "1998-12-10", "close": 0.03547203, "volume": null}, {"date": "1998-12-11", "close": 0.03547203, "volume": null}, {"date": "1998-12-14", "close": 0.03547203, "volume": null}, {"date": "1998-12-15", "close": 0.03547203, "volume": null}, {"date": "1998-12-16", "close": 0.03547203, "volume": null}, {"date": "1998-12-17", "close": 0.03547203, "volume": null}, {"date": "1998-12-18", "close": 0.03547203, "volume": null}, {"date": "1998-12-21", "close": 0.03547203, "volume": null}, {"date": "1998-12-22", "close": 0.03547203, "volume": null}, {"date": "1998-12-23", "close": 0.03547203, "volume": null}, {"date": "1998-12-24", "close": 0.03547203, "volume": null}, {"date": "1998-12-25", "close": 0.03547203, "volume": null}, {"date": "1998-12-28", "close": 0.03547203, "volume": null}, {"date": "1998-12-29", "close": 0.03547203, "volume": null}, {"date": "1998-12-30", "close": 0.03547203, "volume": null}, {"date": "1998-12-31", "close": 0.03547203, "volume": null}, {"date": "1999-01-01", "close": 0.03547203, "volume": null}, {"date": "1999-01-04", "close": 0.03547203, "volume": null}, {"date": "1999-01-05", "close": 0.03547203, "volume": null}, {"date": "1999-01-06", "close": 0.03547203, "volume": null}, {"date": "1999-01-07", "close": 0.03547203, "volume": null}, {"date": "1999-01-08", "close": 0.03547203, "volume": null}, {"date": "1999-01-11", "close": 0.03547203, "volume": null}, {"date": "1999-01-12", "close": 0.03547203, "volume": null}, {"date": "1999-01-13", "close": 0.03547203, "volume": null}, {"date": "1999-01-14", "close": 0.03547203, "volume": null}, {"date": "1999-01-15", "close": 0.03547203, "volume": null}, {"date": "1999-01-18", "close": 0.03547203, "volume": null}, {"date": "1999-01-19", "close": 0.03547203, "volume": null}, {"date": "1999-01-20", "close": 0.03547203, "volume": null}, {"date": "1999-01-21", "close": 0.03547203, "volume": null}, {"date": "1999-01-22", "close": 0.03547203, "volume": null}, {"date": "1999-01-25", "close": 0.03547203, "volume": null}, {"date": "1999-01-26", "close": 0.03547203, "volume": null}, {"date": "1999-01-27", "close": 0.03547203, "volume": null}, {"date": "1999-01-28", "close": 0.03547203, "volume": null}, {"date": "1999-01-29", "close": 0.03547203, "volume": null}, {"date": "1999-02-01", "close": 0.03547203, "volume": null}, {"date": "1999-02-02", "close": 0.01612365, "volume": 131794.0}, {"date": "1999-02-03", "close": 0.01612365, "volume": null}, {"date": "1999-02-04", "close": 0.01612365, "volume": null}, {"date": "1999-02-05", "close": 0.01612365, "volume": null}, {"date": "1999-02-08", "close": 0.01612365, "volume": null}, {"date": "1999-02-09", "close": 0.01612365, "volume": null}, {"date": "1999-02-10", "close": 0.01612365, "volume": null}, {"date": "1999-02-11", "close": 0.01612365, "volume": null}, {"date": "1999-02-12", "close": 0.01612365, "volume": null}, {"date": "1999-02-15", "close": 0.01612365, "volume": null}, {"date": "1999-02-16", "close": 0.00967419, "volume": 186062.0}, {"date": "1999-02-17", "close": 0.00967419, "volume": null}, {"date": "1999-02-18", "close": 0.00967419, "volume": null}, {"date": "1999-02-19", "close": 0.00967419, "volume": null}, {"date": "1999-02-22", "close": 0.00967419, "volume": null}, {"date": "1999-02-23", "close": 0.00967419, "volume": null}, {"date": "1999-02-24", "close": 0.00967419, "volume": null}, {"date": "1999-02-25", "close": 0.00967419, "volume": 15505.0}, {"date": "1999-02-26", "close": 0.00967419, "volume": null}, {"date": "1999-03-01", "close": 0.00967419, "volume": null}, {"date": "1999-03-02", "close": 0.010319136, "volume": 9303.0}, {"date": "1999-03-03", "close": 0.010319136, "volume": null}, {"date": "1999-03-04", "close": 0.010319136, "volume": null}, {"date": "1999-03-05", "close": 0.010319136, "volume": null}, {"date": "1999-03-08", "close": 0.010319136, "volume": null}, {"date": "1999-03-09", "close": 0.010964082, "volume": 1679.0}, {"date": "1999-03-10", "close": 0.010964082, "volume": null}, {"date": "1999-03-11", "close": 0.010964082, "volume": null}, {"date": "1999-03-12", "close": 0.010964082, "volume": null}, {"date": "1999-03-15", "close": 0.010964082, "volume": 8398.0}, {"date": "1999-03-16", "close": 0.010964082, "volume": null}, {"date": "1999-03-17", "close": 0.010964082, "volume": null}, {"date": "1999-03-18", "close": 0.010964082, "volume": null}, {"date": "1999-03-19", "close": 0.010964082, "volume": null}, {"date": "1999-03-22", "close": 0.010964082, "volume": null}, {"date": "1999-03-23", "close": 0.010964082, "volume": null}, {"date": "1999-03-24", "close": 0.01289892, "volume": 775259.0}, {"date": "1999-03-25", "close": 0.01289892, "volume": null}, {"date": "1999-03-26", "close": 0.01289892, "volume": null}, {"date": "1999-03-29", "close": 0.01289892, "volume": null}, {"date": "1999-03-30", "close": 0.01289892, "volume": null}, {"date": "1999-03-31", "close": 0.01289892, "volume": null}, {"date": "1999-04-01", "close": 0.01289892, "volume": null}, {"date": "1999-04-02", "close": 0.01289892, "volume": null}, {"date": "1999-04-05", "close": 0.01289892, "volume": null}, {"date": "1999-04-06", "close": 0.01289892, "volume": null}, {"date": "1999-04-07", "close": 0.01289892, "volume": null}, {"date": "1999-04-08", "close": 0.01289892, "volume": null}, {"date": "1999-04-09", "close": 0.010964082, "volume": 6202.0}, {"date": "1999-04-12", "close": 0.010964082, "volume": null}, {"date": "1999-04-13", "close": 0.010964082, "volume": null}, {"date": "1999-04-14", "close": 0.010964082, "volume": null}, {"date": "1999-04-15", "close": 0.010964082, "volume": null}, {"date": "1999-04-16", "close": 0.010964082, "volume": null}, {"date": "1999-04-19", "close": 0.010964082, "volume": null}, {"date": "1999-04-20", "close": 0.010964082, "volume": null}, {"date": "1999-04-21", "close": 0.010964082, "volume": null}, {"date": "1999-04-22", "close": 0.010964082, "volume": null}, {"date": "1999-04-23", "close": 0.010964082, "volume": null}, {"date": "1999-04-26", "close": 0.010964082, "volume": null}, {"date": "1999-04-27", "close": 0.011609028, "volume": 35554053.0}, {"date": "1999-04-28", "close": 0.011609028, "volume": null}, {"date": "1999-04-29", "close": 0.01934838, "volume": 941164.0}, {"date": "1999-04-30", "close": 0.020638272, "volume": 6202.0}, {"date": "1999-05-03", "close": 0.020638272, "volume": null}, {"date": "1999-05-04", "close": 0.020638272, "volume": null}, {"date": "1999-05-05", "close": 0.020638272, "volume": null}, {"date": "1999-05-06", "close": 0.020638272, "volume": null}, {"date": "1999-05-07", "close": 0.020638272, "volume": 117839.0}, {"date": "1999-05-10", "close": 0.020638272, "volume": null}, {"date": "1999-05-11", "close": 0.020638272, "volume": null}, {"date": "1999-05-12", "close": 0.020638272, "volume": null}, {"date": "1999-05-13", "close": 0.01289892, "volume": 37212.0}, {"date": "1999-05-14", "close": 0.01289892, "volume": null}, {"date": "1999-05-17", "close": 0.01289892, "volume": null}, {"date": "1999-05-18", "close": 0.01289892, "volume": null}, {"date": "1999-05-19", "close": 0.01289892, "volume": null}, {"date": "1999-05-20", "close": 0.01289892, "volume": null}, {"date": "1999-05-21", "close": 0.014833758, "volume": 60470.0}, {"date": "1999-05-24", "close": 0.014833758, "volume": null}, {"date": "1999-05-25", "close": 0.014833758, "volume": 7753.0}, {"date": "1999-05-26", "close": 0.014833758, "volume": null}, {"date": "1999-05-27", "close": 0.014833758, "volume": 4366.0}, {"date": "1999-05-28", "close": 0.014833758, "volume": null}, {"date": "1999-05-31", "close": 0.014833758, "volume": null}, {"date": "1999-06-01", "close": 0.014833758, "volume": null}, {"date": "1999-06-02", "close": 0.014833758, "volume": 124041.0}, {"date": "1999-06-03", "close": 0.014833758, "volume": null}, {"date": "1999-06-04", "close": 0.014833758, "volume": null}, {"date": "1999-06-07", "close": 0.014833758, "volume": null}, {"date": "1999-06-08", "close": 0.014833758, "volume": 26359.0}, {"date": "1999-06-09", "close": 0.014833758, "volume": null}, {"date": "1999-06-10", "close": 0.014833758, "volume": null}, {"date": "1999-06-11", "close": 0.014833758, "volume": null}, {"date": "1999-06-14", "close": 0.014833758, "volume": null}, {"date": "1999-06-15", "close": 0.014833758, "volume": null}, {"date": "1999-06-16", "close": 0.014833758, "volume": null}, {"date": "1999-06-17", "close": 0.014833758, "volume": 31010.0}, {"date": "1999-06-18", "close": 0.014833758, "volume": null}, {"date": "1999-06-21", "close": 0.014833758, "volume": null}, {"date": "1999-06-22", "close": 0.014833758, "volume": null}, {"date": "1999-06-23", "close": 0.014833758, "volume": 15505.0}, {"date": "1999-06-24", "close": 0.014833758, "volume": 9303.0}, {"date": "1999-06-25", "close": 0.014833758, "volume": 33594.0}, {"date": "1999-06-28", "close": 0.014833758, "volume": 77526.0}, {"date": "1999-06-29", "close": 0.014833758, "volume": 3101.0}, {"date": "1999-06-30", "close": 0.014833758, "volume": null}, {"date": "1999-07-01", "close": 0.014833758, "volume": null}, {"date": "1999-07-02", "close": 0.01289892, "volume": 930310.0}, {"date": "1999-07-05", "close": 0.01289892, "volume": null}, {"date": "1999-07-06", "close": 0.01289892, "volume": null}, {"date": "1999-07-07", "close": 0.01289892, "volume": null}, {"date": "1999-07-08", "close": 0.014833758, "volume": 3101.0}, {"date": "1999-07-09", "close": 0.014833758, "volume": 62021.0}, {"date": "1999-07-12", "close": 0.014188812, "volume": 775259.0}, {"date": "1999-07-13", "close": 0.014188812, "volume": null}, {"date": "1999-07-14", "close": 0.014188812, "volume": null}, {"date": "1999-07-15", "close": 0.014188812, "volume": null}, {"date": "1999-07-16", "close": 0.014188812, "volume": null}, {"date": "1999-07-19", "close": 0.01934838, "volume": 310103.0}, {"date": "1999-07-20", "close": 0.01934838, "volume": null}, {"date": "1999-07-21", "close": 0.01934838, "volume": 624057.0}, {"date": "1999-07-22", "close": 0.02579784, "volume": 2.0}, {"date": "1999-07-23", "close": 0.02579784, "volume": null}, {"date": "1999-07-26", "close": 0.02579784, "volume": null}, {"date": "1999-07-27", "close": 0.02579784, "volume": null}, {"date": "1999-07-28", "close": 0.02579784, "volume": 2.0}, {"date": "1999-07-29", "close": 0.02579784, "volume": 31009.0}, {"date": "1999-07-30", "close": 0.02579784, "volume": null}, {"date": "1999-08-02", "close": 0.02579784, "volume": null}, {"date": "1999-08-03", "close": 0.02579784, "volume": null}, {"date": "1999-08-04", "close": 0.02579784, "volume": null}, {"date": "1999-08-05", "close": 0.02579784, "volume": null}, {"date": "1999-08-06", "close": 0.02579784, "volume": null}, {"date": "1999-08-09", "close": 0.02579784, "volume": null}, {"date": "1999-08-10", "close": 0.02579784, "volume": null}, {"date": "1999-08-11", "close": 0.02579784, "volume": null}, {"date": "1999-08-12", "close": 0.02579784, "volume": null}, {"date": "1999-08-13", "close": 0.02579784, "volume": null}, {"date": "1999-08-16", "close": 0.02579784, "volume": null}, {"date": "1999-08-17", "close": 0.02579784, "volume": null}, {"date": "1999-08-18", "close": 0.02579784, "volume": null}, {"date": "1999-08-19", "close": 0.02579784, "volume": null}, {"date": "1999-08-20", "close": 0.02579784, "volume": null}, {"date": "1999-08-23", "close": 0.02579784, "volume": null}, {"date": "1999-08-24", "close": 0.02579784, "volume": null}, {"date": "1999-08-25", "close": 0.02579784, "volume": null}, {"date": "1999-08-26", "close": 0.020638272, "volume": 155052.0}, {"date": "1999-08-27", "close": 0.020638272, "volume": null}, {"date": "1999-08-30", "close": 0.020638272, "volume": null}, {"date": "1999-08-31", "close": 0.023218056, "volume": 465155.0}, {"date": "1999-09-01", "close": 0.023218056, "volume": null}, {"date": "1999-09-02", "close": 0.023218056, "volume": null}, {"date": "1999-09-03", "close": 0.023218056, "volume": 46516.0}, {"date": "1999-09-06", "close": 0.023218056, "volume": null}, {"date": "1999-09-07", "close": 0.023218056, "volume": null}, {"date": "1999-09-08", "close": 0.023218056, "volume": null}, {"date": "1999-09-09", "close": 0.023218056, "volume": null}, {"date": "1999-09-10", "close": 0.023218056, "volume": null}, {"date": "1999-09-13", "close": 0.023218056, "volume": null}, {"date": "1999-09-14", "close": 0.023218056, "volume": null}, {"date": "1999-09-15", "close": 0.023218056, "volume": 31010.0}, {"date": "1999-09-16", "close": 0.023218056, "volume": null}, {"date": "1999-09-17", "close": 0.021928164, "volume": 23258.0}, {"date": "1999-09-20", "close": 0.021928164, "volume": null}, {"date": "1999-09-21", "close": 0.021928164, "volume": 131794.0}, {"date": "1999-09-22", "close": 0.021928164, "volume": null}, {"date": "1999-09-23", "close": 0.021928164, "volume": 23257761.0}, {"date": "1999-09-24", "close": 0.023218056, "volume": 155052.0}, {"date": "1999-09-27", "close": 0.023218056, "volume": null}, {"date": "1999-09-28", "close": 0.02579784, "volume": 22224.0}, {"date": "1999-09-29", "close": 0.0322473, "volume": 232578.0}, {"date": "1999-09-30", "close": 0.0322473, "volume": null}, {"date": "1999-10-01", "close": 0.0322473, "volume": null}, {"date": "1999-10-04", "close": 0.0322473, "volume": null}, {"date": "1999-10-05", "close": 0.02902257, "volume": 73774.0}, {"date": "1999-10-06", "close": 0.02902257, "volume": 6337.0}, {"date": "1999-10-07", "close": 0.02902257, "volume": null}, {"date": "1999-10-08", "close": 0.02902257, "volume": null}, {"date": "1999-10-11", "close": 0.02902257, "volume": null}, {"date": "1999-10-12", "close": 0.02902257, "volume": null}, {"date": "1999-10-13", "close": 0.02902257, "volume": null}, {"date": "1999-10-14", "close": 0.02902257, "volume": null}, {"date": "1999-10-15", "close": 0.024507948, "volume": 12404.0}, {"date": "1999-10-18", "close": 0.021283218, "volume": 49617.0}, {"date": "1999-10-19", "close": 0.021283218, "volume": 381.0}, {"date": "1999-10-20", "close": 0.021283218, "volume": null}, {"date": "1999-10-21", "close": 0.021283218, "volume": null}, {"date": "1999-10-22", "close": 0.021283218, "volume": null}, {"date": "1999-10-25", "close": 0.021283218, "volume": null}, {"date": "1999-10-26", "close": 0.021283218, "volume": null}, {"date": "1999-10-27", "close": 0.02257311, "volume": 15505.0}, {"date": "1999-10-28", "close": 0.02257311, "volume": null}, {"date": "1999-10-29", "close": 0.02257311, "volume": null}, {"date": "1999-11-01", "close": 0.02257311, "volume": null}, {"date": "1999-11-02", "close": 0.02257311, "volume": null}, {"date": "1999-11-03", "close": 0.02257311, "volume": 16797.0}, {"date": "1999-11-04", "close": 0.02257311, "volume": null}, {"date": "1999-11-05", "close": 0.02257311, "volume": 6718.0}, {"date": "1999-11-16", "close": 0.02257311, "volume": null}, {"date": "1999-11-17", "close": 0.02257311, "volume": null}, {"date": "1999-11-18", "close": 0.02257311, "volume": null}, {"date": "1999-11-19", "close": 0.02257311, "volume": null}, {"date": "1999-11-22", "close": 0.02257311, "volume": null}, {"date": "1999-11-23", "close": 0.02257311, "volume": null}, {"date": "1999-11-24", "close": 0.02257311, "volume": 7753.0}, {"date": "1999-11-25", "close": 0.02257311, "volume": null}, {"date": "1999-11-26", "close": 0.02579784, "volume": 9303.0}, {"date": "1999-11-29", "close": 0.02257311, "volume": 9303.0}, {"date": "1999-11-30", "close": 0.02579784, "volume": 37212.0}, {"date": "1999-12-01", "close": 0.02579784, "volume": null}, {"date": "1999-12-02", "close": 0.02579784, "volume": null}, {"date": "1999-12-03", "close": 0.02579784, "volume": null}, {"date": "1999-12-06", "close": 0.02579784, "volume": null}, {"date": "1999-12-07", "close": 0.02579784, "volume": null}, {"date": "1999-12-08", "close": 0.02579784, "volume": 3482.0}, {"date": "1999-12-09", "close": 0.02579784, "volume": null}, {"date": "1999-12-10", "close": 0.02579784, "volume": null}, {"date": "1999-12-13", "close": 0.02579784, "volume": null}, {"date": "1999-12-14", "close": 0.02579784, "volume": null}, {"date": "1999-12-15", "close": 0.02579784, "volume": null}, {"date": "1999-12-16", "close": 0.026442786, "volume": 42794.0}, {"date": "1999-12-17", "close": 0.026442786, "volume": 3482.0}, {"date": "1999-12-20", "close": 0.026442786, "volume": null}, {"date": "1999-12-21", "close": 0.0322473, "volume": 239.0}, {"date": "1999-12-22", "close": 0.0322473, "volume": null}, {"date": "1999-12-23", "close": 0.0322473, "volume": 185668.0}, {"date": "1999-12-24", "close": 0.0322473, "volume": null}, {"date": "1999-12-27", "close": 0.0322473, "volume": null}, {"date": "1999-12-28", "close": 0.0322473, "volume": null}, {"date": "1999-12-29", "close": 0.0322473, "volume": null}, {"date": "1999-12-30", "close": 0.0322473, "volume": null}, {"date": "1999-12-31", "close": 0.0322473, "volume": null}, {"date": "2000-01-03", "close": 0.0322473, "volume": null}, {"date": "2000-01-04", "close": 0.0322473, "volume": null}, {"date": "2000-01-05", "close": 0.0322473, "volume": null}, {"date": "2000-01-06", "close": 0.0322473, "volume": null}, {"date": "2000-01-07", "close": 0.0322473, "volume": null}, {"date": "2000-01-10", "close": 0.0322473, "volume": null}, {"date": "2000-01-11", "close": 0.0322473, "volume": null}, {"date": "2000-01-12", "close": 0.0322473, "volume": null}, {"date": "2000-01-13", "close": 0.0322473, "volume": null}, {"date": "2000-01-14", "close": 0.0322473, "volume": null}, {"date": "2000-01-17", "close": 0.0322473, "volume": null}, {"date": "2000-01-18", "close": 0.0322473, "volume": null}, {"date": "2000-01-19", "close": 0.0322473, "volume": null}, {"date": "2000-01-20", "close": 0.03869676, "volume": 51167.0}, {"date": "2000-01-21", "close": 0.03869676, "volume": null}, {"date": "2000-01-24", "close": 0.0644946, "volume": 31010.0}, {"date": "2000-01-25", "close": 0.0644946, "volume": 15505.0}, {"date": "2000-01-26", "close": 0.0644946, "volume": null}, {"date": "2000-01-27", "close": 0.0644946, "volume": 31010.0}, {"date": "2000-01-28", "close": 0.0644946, "volume": null}, {"date": "2000-01-31", "close": 0.04837095, "volume": 23258.0}, {"date": "2000-02-01", "close": 0.046436112, "volume": 93031.0}, {"date": "2000-02-02", "close": 0.046436112, "volume": null}, {"date": "2000-02-10", "close": 0.047081058, "volume": 16797.0}, {"date": "2000-02-17", "close": 0.04837095, "volume": 9303.0}, {"date": "2000-02-21", "close": 0.049660842, "volume": 34111.0}, {"date": "2000-02-24", "close": 0.05804514, "volume": 149882.0}, {"date": "2000-02-25", "close": 0.0644946, "volume": 66672.0}, {"date": "2000-02-28", "close": 0.06771933, "volume": 134118.0}, {"date": "2000-02-29", "close": 0.06771933, "volume": 140896.0}, {"date": "2000-03-01", "close": 0.08384298, "volume": 84503.0}, {"date": "2000-03-02", "close": 0.09351717, "volume": 180635.0}, {"date": "2000-03-03", "close": 0.09351717, "volume": 300228.0}, {"date": "2000-03-06", "close": 0.0644946, "volume": 23258.0}, {"date": "2000-03-13", "close": 0.05804514, "volume": 62021.0}, {"date": "2000-03-16", "close": 0.0644946, "volume": 14214.0}, {"date": "2000-03-22", "close": 0.04837095, "volume": 31010.0}, {"date": "2000-03-29", "close": 0.0967419, "volume": 302928.0}, {"date": "2000-03-30", "close": 0.0967419, "volume": 77526.0}, {"date": "2000-03-31", "close": 0.07094406, "volume": 133344.0}, {"date": "2000-04-04", "close": 0.07739352, "volume": 150141.0}, {"date": "2000-04-06", "close": 0.05159568, "volume": 9303.0}, {"date": "2000-04-11", "close": 0.059335032, "volume": 267987.0}, {"date": "2000-04-12", "close": 0.0644946, "volume": 59540.0}, {"date": "2000-04-13", "close": 0.059335032, "volume": 73127.0}, {"date": "2000-04-26", "close": 0.0322473, "volume": 3101.0}, {"date": "2000-04-28", "close": 0.05159568, "volume": 70871.0}, {"date": "2000-05-01", "close": 0.05159568, "volume": 50392.0}, {"date": "2000-05-04", "close": 0.032892246, "volume": 15505.0}, {"date": "2000-05-09", "close": 0.04837095, "volume": 2326.0}, {"date": "2000-05-19", "close": 0.03869676, "volume": 24808.0}, {"date": "2000-05-24", "close": 0.032892246, "volume": 164463.0}, {"date": "2000-05-30", "close": 0.032892246, "volume": 6718.0}, {"date": "2000-05-31", "close": 0.032892246, "volume": 15505.0}, {"date": "2000-06-05", "close": 0.032892246, "volume": 5878.0}, {"date": "2000-06-19", "close": 0.032892246, "volume": 26875.0}, {"date": "2000-06-20", "close": 0.032892246, "volume": 20890.0}, {"date": "2000-06-21", "close": 0.01934838, "volume": 232578.0}, {"date": "2000-06-22", "close": 0.01934838, "volume": 310103.0}, {"date": "2000-06-26", "close": 0.02579784, "volume": 179617.0}, {"date": "2000-06-28", "close": 0.02579784, "volume": 155052.0}, {"date": "2000-06-29", "close": 0.025152894, "volume": 572141.0}, {"date": "2000-07-13", "close": 0.0322473, "volume": 13437.0}, {"date": "2000-07-19", "close": 0.039341706, "volume": 23258.0}, {"date": "2000-08-02", "close": 0.027087732, "volume": 12404.0}, {"date": "2000-08-09", "close": 0.027087732, "volume": 93031.0}, {"date": "2000-08-18", "close": 0.02902257, "volume": 77526.0}, {"date": "2000-08-22", "close": 0.02579784, "volume": 66930.0}, {"date": "2000-08-30", "close": 0.02579784, "volume": 136446.0}, {"date": "2000-09-05", "close": 0.02579784, "volume": 31010.0}, {"date": "2000-09-11", "close": 0.02579784, "volume": 170557.0}, {"date": "2000-10-04", "close": 0.028377624, "volume": 130243.0}, {"date": "2000-10-06", "close": 0.028377624, "volume": 11474.0}, {"date": "2000-10-20", "close": 0.028377624, "volume": 13334.0}, {"date": "2000-10-25", "close": 0.023218056, "volume": 4652.0}, {"date": "2000-11-02", "close": 0.02579784, "volume": 8528.0}, {"date": "2000-11-10", "close": 0.03869676, "volume": 38763.0}, {"date": "2000-11-20", "close": 0.03869676, "volume": null}, {"date": "2000-11-21", "close": 0.03869676, "volume": null}, {"date": "2000-11-22", "close": 0.03869676, "volume": null}, {"date": "2000-11-23", "close": 0.03869676, "volume": null}, {"date": "2000-11-24", "close": 0.03869676, "volume": null}, {"date": "2000-11-27", "close": 0.03869676, "volume": null}, {"date": "2000-11-28", "close": 0.03869676, "volume": null}, {"date": "2000-11-29", "close": 0.03869676, "volume": null}, {"date": "2000-11-30", "close": 0.03869676, "volume": null}, {"date": "2000-12-01", "close": 0.03869676, "volume": null}, {"date": "2000-12-04", "close": 0.03869676, "volume": null}, {"date": "2000-12-05", "close": 0.03869676, "volume": null}, {"date": "2000-12-06", "close": 0.03869676, "volume": null}, {"date": "2000-12-07", "close": 0.03869676, "volume": null}, {"date": "2000-12-11", "close": 0.03869676, "volume": null}, {"date": "2000-12-12", "close": 0.03869676, "volume": 94582.0}, {"date": "2000-12-13", "close": 0.03869676, "volume": null}, {"date": "2000-12-14", "close": 0.03869676, "volume": 51942.0}, {"date": "2000-12-15", "close": 0.03869676, "volume": 232578.0}, {"date": "2000-12-18", "close": 0.03869676, "volume": null}, {"date": "2000-12-19", "close": 0.03869676, "volume": null}, {"date": "2000-12-20", "close": 0.029667516, "volume": 31010.0}, {"date": "2000-12-21", "close": 0.029667516, "volume": null}, {"date": "2000-12-22", "close": 0.029667516, "volume": null}, {"date": "2000-12-27", "close": 0.029667516, "volume": null}, {"date": "2000-12-28", "close": 0.029667516, "volume": null}, {"date": "2000-12-29", "close": 0.029667516, "volume": null}, {"date": "2001-01-02", "close": 0.029667516, "volume": null}, {"date": "2001-01-03", "close": 0.029667516, "volume": null}, {"date": "2001-01-04", "close": 0.029667516, "volume": null}, {"date": "2001-01-05", "close": 0.029667516, "volume": null}, {"date": "2001-01-08", "close": 0.029667516, "volume": null}, {"date": "2001-01-09", "close": 0.029667516, "volume": 1679.0}, {"date": "2001-01-10", "close": 0.029667516, "volume": null}, {"date": "2001-01-11", "close": 0.029667516, "volume": null}, {"date": "2001-01-12", "close": 0.02902257, "volume": 88251.0}, {"date": "2001-01-15", "close": 0.02902257, "volume": null}, {"date": "2001-01-16", "close": 0.02902257, "volume": null}, {"date": "2001-01-17", "close": 0.02902257, "volume": null}, {"date": "2001-01-18", "close": 0.02902257, "volume": null}, {"date": "2001-01-19", "close": 0.02902257, "volume": null}, {"date": "2001-01-22", "close": 0.02902257, "volume": null}, {"date": "2001-01-23", "close": 0.02902257, "volume": null}, {"date": "2001-01-24", "close": 0.024507948, "volume": 687008.0}, {"date": "2001-01-25", "close": 0.024507948, "volume": null}, {"date": "2001-01-29", "close": 0.024507948, "volume": null}, {"date": "2001-01-30", "close": 0.024507948, "volume": null}, {"date": "2001-01-31", "close": 0.024507948, "volume": null}, {"date": "2001-02-01", "close": 0.024507948, "volume": null}, {"date": "2001-02-02", "close": 0.024507948, "volume": null}, {"date": "2001-02-05", "close": 0.024507948, "volume": null}, {"date": "2001-02-06", "close": 0.024507948, "volume": null}, {"date": "2001-02-07", "close": 0.024507948, "volume": null}, {"date": "2001-02-08", "close": 0.024507948, "volume": null}, {"date": "2001-02-09", "close": 0.024507948, "volume": null}, {"date": "2001-02-12", "close": 0.02579784, "volume": 37212.0}, {"date": "2001-02-13", "close": 0.02579784, "volume": null}, {"date": "2001-02-14", "close": 0.02579784, "volume": null}, {"date": "2001-02-15", "close": 0.02579784, "volume": null}, {"date": "2001-02-16", "close": 0.02579784, "volume": null}, {"date": "2001-02-19", "close": 0.02579784, "volume": 1679.0}, {"date": "2001-02-20", "close": 0.0322473, "volume": 6202.0}, {"date": "2001-02-21", "close": 0.0322473, "volume": null}, {"date": "2001-02-22", "close": 0.0322473, "volume": null}, {"date": "2001-02-23", "close": 0.0322473, "volume": null}, {"date": "2001-02-26", "close": 0.0322473, "volume": null}, {"date": "2001-02-27", "close": 0.0322473, "volume": null}, {"date": "2001-02-28", "close": 0.0322473, "volume": null}, {"date": "2001-03-01", "close": 0.0322473, "volume": null}, {"date": "2001-03-02", "close": 0.0322473, "volume": null}, {"date": "2001-03-05", "close": 0.0322473, "volume": null}, {"date": "2001-03-06", "close": 0.0322473, "volume": null}, {"date": "2001-03-07", "close": 0.0322473, "volume": null}, {"date": "2001-03-08", "close": 0.0322473, "volume": null}, {"date": "2001-03-09", "close": 0.0322473, "volume": null}, {"date": "2001-03-12", "close": 0.0322473, "volume": null}, {"date": "2001-03-13", "close": 0.0322473, "volume": null}, {"date": "2001-03-14", "close": 0.0322473, "volume": null}, {"date": "2001-03-15", "close": 0.0322473, "volume": null}, {"date": "2001-03-16", "close": 0.01934838, "volume": 7753.0}, {"date": "2001-03-19", "close": 0.01934838, "volume": null}, {"date": "2001-03-20", "close": 0.01934838, "volume": null}, {"date": "2001-03-21", "close": 0.019993326, "volume": 9432.0}, {"date": "2001-03-22", "close": 0.019993326, "volume": 13955.0}, {"date": "2001-03-23", "close": 0.019993326, "volume": null}, {"date": "2001-03-26", "close": 0.019993326, "volume": null}, {"date": "2001-03-27", "close": 0.019993326, "volume": null}, {"date": "2001-03-28", "close": 0.019993326, "volume": null}, {"date": "2001-03-29", "close": 0.019993326, "volume": null}, {"date": "2001-03-30", "close": 0.019993326, "volume": null}, {"date": "2001-04-02", "close": 0.019993326, "volume": null}, {"date": "2001-04-03", "close": 0.02579784, "volume": 23645.0}, {"date": "2001-04-04", "close": 0.02579784, "volume": null}, {"date": "2001-04-05", "close": 0.02579784, "volume": null}, {"date": "2001-04-06", "close": 0.02579784, "volume": null}, {"date": "2001-04-09", "close": 0.02579784, "volume": null}, {"date": "2001-04-10", "close": 0.02579784, "volume": null}, {"date": "2001-04-11", "close": 0.02579784, "volume": 72874.0}, {"date": "2001-04-12", "close": 0.02579784, "volume": null}, {"date": "2001-04-17", "close": 0.02579784, "volume": null}, {"date": "2001-04-18", "close": 0.02579784, "volume": null}, {"date": "2001-04-19", "close": 0.02579784, "volume": null}, {"date": "2001-04-20", "close": 0.02579784, "volume": null}, {"date": "2001-04-23", "close": 0.02579784, "volume": null}, {"date": "2001-04-24", "close": 0.02579784, "volume": null}, {"date": "2001-04-26", "close": 0.01289892, "volume": 34835428.0}, {"date": "2001-04-27", "close": 0.01289892, "volume": null}, {"date": "2001-04-30", "close": 0.01289892, "volume": null}, {"date": "2001-05-01", "close": 0.01289892, "volume": null}, {"date": "2001-05-02", "close": 0.01289892, "volume": null}, {"date": "2001-05-03", "close": 0.01289892, "volume": null}, {"date": "2001-05-04", "close": 0.01289892, "volume": null}, {"date": "2001-05-07", "close": 0.01289892, "volume": null}, {"date": "2001-05-08", "close": 0.01289892, "volume": null}, {"date": "2001-05-09", "close": 0.01289892, "volume": null}, {"date": "2001-05-10", "close": 0.01289892, "volume": null}, {"date": "2001-05-11", "close": 0.01289892, "volume": null}, {"date": "2001-05-14", "close": 0.01289892, "volume": null}, {"date": "2001-05-15", "close": 0.01289892, "volume": null}, {"date": "2001-05-16", "close": 0.01289892, "volume": null}, {"date": "2001-05-17", "close": 0.01289892, "volume": null}, {"date": "2001-05-18", "close": 0.02579784, "volume": 155052.0}, {"date": "2001-05-21", "close": 0.02902257, "volume": 2326.0}, {"date": "2001-05-22", "close": 0.0322473, "volume": 69773.0}, {"date": "2001-05-23", "close": 0.0322473, "volume": null}, {"date": "2001-05-24", "close": 0.01934838, "volume": 15505.0}, {"date": "2001-05-25", "close": 0.01934838, "volume": null}, {"date": "2001-05-28", "close": 0.018703434, "volume": 69773.0}, {"date": "2001-05-29", "close": 0.018703434, "volume": null}, {"date": "2001-05-30", "close": 0.018703434, "volume": null}, {"date": "2001-05-31", "close": 0.018703434, "volume": null}, {"date": "2001-06-01", "close": 0.018703434, "volume": null}, {"date": "2001-06-04", "close": 0.018703434, "volume": null}, {"date": "2001-06-05", "close": 0.018703434, "volume": null}, {"date": "2001-06-06", "close": 0.018703434, "volume": null}, {"date": "2001-06-07", "close": 0.018703434, "volume": null}, {"date": "2001-06-08", "close": 0.019993326, "volume": 46516.0}, {"date": "2001-06-12", "close": 0.019993326, "volume": null}, {"date": "2001-06-13", "close": 0.019993326, "volume": null}, {"date": "2001-06-14", "close": 0.019993326, "volume": 31010.0}, {"date": "2001-06-15", "close": 0.019993326, "volume": null}, {"date": "2001-06-18", "close": 0.019993326, "volume": null}, {"date": "2001-06-19", "close": 0.019993326, "volume": null}, {"date": "2001-06-20", "close": 0.019993326, "volume": null}, {"date": "2001-06-21", "close": 0.019993326, "volume": null}, {"date": "2001-06-22", "close": 0.019993326, "volume": 16797.0}, {"date": "2001-06-25", "close": 0.019993326, "volume": 10854.0}, {"date": "2001-06-26", "close": 0.019993326, "volume": null}, {"date": "2001-06-27", "close": 0.019993326, "volume": null}, {"date": "2001-06-28", "close": 0.019993326, "volume": null}, {"date": "2001-06-29", "close": 0.019993326, "volume": null}, {"date": "2001-07-02", "close": 0.019993326, "volume": null}, {"date": "2001-07-03", "close": 0.019993326, "volume": null}, {"date": "2001-07-04", "close": 0.019993326, "volume": null}, {"date": "2001-07-05", "close": 0.01934838, "volume": 24111.0}, {"date": "2001-07-06", "close": 0.01934838, "volume": null}, {"date": "2001-07-09", "close": 0.01934838, "volume": null}, {"date": "2001-07-10", "close": 0.01934838, "volume": null}, {"date": "2001-07-11", "close": 0.01934838, "volume": null}, {"date": "2001-07-12", "close": 0.01934838, "volume": null}, {"date": "2001-07-13", "close": 0.01934838, "volume": null}, {"date": "2001-07-16", "close": 0.01934838, "volume": null}, {"date": "2001-07-17", "close": 0.01934838, "volume": null}, {"date": "2001-07-18", "close": 0.02579784, "volume": 67835.0}, {"date": "2001-07-19", "close": 0.02579784, "volume": null}, {"date": "2001-07-20", "close": 0.02579784, "volume": null}, {"date": "2001-07-23", "close": 0.0322473, "volume": 603151.0}, {"date": "2001-07-24", "close": 0.0322473, "volume": null}, {"date": "2001-07-25", "close": 0.0322473, "volume": null}, {"date": "2001-07-26", "close": 0.0322473, "volume": null}, {"date": "2001-07-27", "close": 0.0322473, "volume": null}, {"date": "2001-07-30", "close": 0.0322473, "volume": null}, {"date": "2001-07-31", "close": 0.0322473, "volume": null}, {"date": "2001-08-01", "close": 0.0322473, "volume": null}, {"date": "2001-08-02", "close": 0.0322473, "volume": null}, {"date": "2001-08-03", "close": 0.0322473, "volume": null}, {"date": "2001-08-06", "close": 0.0322473, "volume": null}, {"date": "2001-08-07", "close": 0.0322473, "volume": null}, {"date": "2001-08-08", "close": 0.0322473, "volume": null}, {"date": "2001-08-09", "close": 0.0322473, "volume": null}, {"date": "2001-08-10", "close": 0.02257311, "volume": 15505.0}, {"date": "2001-08-13", "close": 0.02257311, "volume": 31010.0}, {"date": "2001-08-14", "close": 0.02257311, "volume": null}, {"date": "2001-08-15", "close": 0.028377624, "volume": 77526.0}, {"date": "2001-08-16", "close": 0.028377624, "volume": null}, {"date": "2001-08-17", "close": 0.028377624, "volume": null}, {"date": "2001-08-20", "close": 0.028377624, "volume": null}, {"date": "2001-08-21", "close": 0.028377624, "volume": null}, {"date": "2001-08-22", "close": 0.028377624, "volume": null}, {"date": "2001-08-23", "close": 0.028377624, "volume": null}, {"date": "2001-08-24", "close": 0.028377624, "volume": null}, {"date": "2001-08-27", "close": 0.028377624, "volume": null}, {"date": "2001-08-28", "close": 0.02579784, "volume": 25196.0}, {"date": "2001-08-29", "close": 0.02579784, "volume": null}, {"date": "2001-08-30", "close": 0.030312462, "volume": 1938.0}, {"date": "2001-08-31", "close": 0.030312462, "volume": null}, {"date": "2001-09-03", "close": 0.030312462, "volume": null}, {"date": "2001-09-04", "close": 0.030312462, "volume": null}, {"date": "2001-09-05", "close": 0.030312462, "volume": null}, {"date": "2001-09-06", "close": 0.030312462, "volume": null}, {"date": "2001-09-10", "close": 0.030312462, "volume": null}, {"date": "2001-09-11", "close": 0.030312462, "volume": null}, {"date": "2001-09-12", "close": 0.024507948, "volume": 83340.0}, {"date": "2001-09-13", "close": 0.02579784, "volume": 124041.0}, {"date": "2001-09-14", "close": 0.02902257, "volume": 394605.0}, {"date": "2001-09-17", "close": 0.027087732, "volume": 67835.0}, {"date": "2001-09-18", "close": 0.0322473, "volume": 239308.0}, {"date": "2001-09-19", "close": 0.0322473, "volume": null}, {"date": "2001-09-20", "close": 0.0322473, "volume": null}, {"date": "2001-09-21", "close": 0.0322473, "volume": null}, {"date": "2001-09-24", "close": 0.0322473, "volume": null}, {"date": "2001-09-25", "close": 0.02902257, "volume": 7753.0}, {"date": "2001-09-26", "close": 0.02902257, "volume": null}, {"date": "2001-09-27", "close": 0.02902257, "volume": null}, {"date": "2001-09-28", "close": 0.02902257, "volume": 7753.0}, {"date": "2001-10-01", "close": 0.02902257, "volume": null}, {"date": "2001-10-02", "close": 0.02902257, "volume": null}, {"date": "2001-10-03", "close": 0.027732678, "volume": 26359.0}, {"date": "2001-10-04", "close": 0.027732678, "volume": null}, {"date": "2001-10-05", "close": 0.027732678, "volume": null}, {"date": "2001-10-08", "close": 0.027732678, "volume": null}, {"date": "2001-10-10", "close": 0.027732678, "volume": 13955.0}, {"date": "2001-10-12", "close": 0.027732678, "volume": 3101.0}, {"date": "2001-10-16", "close": 0.027732678, "volume": 77526.0}, {"date": "2001-10-17", "close": 0.027732678, "volume": 13955.0}, {"date": "2001-10-26", "close": 0.02579784, "volume": 77526.0}, {"date": "2001-11-22", "close": 0.02902257, "volume": 178696.0}, {"date": "2001-12-04", "close": 0.02902257, "volume": 46516.0}, {"date": "2001-12-05", "close": 0.02902257, "volume": 72874.0}, {"date": "2001-12-13", "close": 0.028377624, "volume": 7753.0}, {"date": "2001-12-17", "close": 0.028377624, "volume": 108536.0}, {"date": "2001-12-24", "close": 0.02902257, "volume": 77526.0}, {"date": "2002-01-10", "close": 0.02902257, "volume": 105176.0}, {"date": "2002-01-16", "close": 0.028377624, "volume": 9303.0}, {"date": "2002-01-23", "close": 0.027732678, "volume": 27909.0}, {"date": "2002-01-30", "close": 0.02579784, "volume": 310103.0}, {"date": "2002-02-05", "close": 0.02579784, "volume": 160865.0}, {"date": "2002-02-11", "close": 0.021283218, "volume": 15505.0}, {"date": "2002-03-14", "close": 0.02579784, "volume": 24808.0}, {"date": "2002-03-18", "close": 0.021283218, "volume": 50848.0}, {"date": "2002-03-19", "close": 0.021283218, "volume": 3101.0}, {"date": "2002-03-22", "close": 0.01934838, "volume": 11629.0}, {"date": "2002-03-25", "close": 0.01934838, "volume": 15505.0}, {"date": "2002-05-17", "close": 0.01934838, "volume": 930.0}, {"date": "2002-05-21", "close": 0.02579784, "volume": 1551.0}, {"date": "2002-05-23", "close": 0.02579784, "volume": 4652.0}, {"date": "2002-05-30", "close": 0.02579784, "volume": 139547.0}, {"date": "2002-06-04", "close": 0.02579784, "volume": 9303.0}, {"date": "2002-06-25", "close": 0.01934838, "volume": 24808.0}, {"date": "2002-06-26", "close": 0.01934838, "volume": 20777.0}, {"date": "2002-08-05", "close": 0.014188812, "volume": 1551.0}, {"date": "2002-10-23", "close": 0.013543866, "volume": 62021.0}, {"date": "2002-10-24", "close": 0.013543866, "volume": 15505.0}, {"date": "2002-11-19", "close": 0.013543866, "volume": 112257.0}, {"date": "2003-04-16", "close": 0.007094406, "volume": 7753.0}, {"date": "2003-05-12", "close": 0.008384298, "volume": 37212.0}, {"date": "2003-05-13", "close": 0.008384298, "volume": 15505.0}, {"date": "2003-06-20", "close": 0.00644946, "volume": 15505.0}, {"date": "2003-06-23", "close": 0.00644946, "volume": 12404.0}, {"date": "2003-07-01", "close": 0.00644946, "volume": 15505.0}, {"date": "2003-08-21", "close": 0.01289892, "volume": 52718.0}, {"date": "2003-08-22", "close": 0.018703434, "volume": 69773.0}, {"date": "2003-09-15", "close": 0.013543866, "volume": 52718.0}, {"date": "2003-09-16", "close": 0.01934838, "volume": 24604.0}, {"date": "2003-09-24", "close": 0.01934838, "volume": 10854.0}, {"date": "2003-11-03", "close": 0.011609028, "volume": 10818.0}, {"date": "2003-11-04", "close": 0.01934838, "volume": 19346.0}, {"date": "2003-11-27", "close": 0.01612365, "volume": 46516.0}, {"date": "2003-12-11", "close": 0.018058488, "volume": 33372.0}, {"date": "2004-01-16", "close": 0.01612365, "volume": 41244.0}, {"date": "2004-01-20", "close": 0.01612365, "volume": 62021.0}, {"date": "2004-02-04", "close": 0.016768596, "volume": 31010.0}, {"date": "2004-02-18", "close": 0.016768596, "volume": 4652.0}, {"date": "2004-03-03", "close": 0.017413542, "volume": 77526.0}, {"date": "2004-03-23", "close": 0.017413542, "volume": 16797.0}, {"date": "2004-03-31", "close": 0.01934838, "volume": 465155.0}, {"date": "2004-04-30", "close": 0.020638272, "volume": 147299.0}, {"date": "2004-05-21", "close": 0.025152894, "volume": 133344.0}, {"date": "2004-06-07", "close": 0.018703434, "volume": 7753.0}, {"date": "2004-06-18", "close": 0.01934838, "volume": 3101.0}, {"date": "2004-06-21", "close": 0.018703434, "volume": 44965.0}, {"date": "2004-06-24", "close": 0.026442786, "volume": 24549.0}, {"date": "2004-06-28", "close": 0.027087732, "volume": 24549.0}, {"date": "2004-06-30", "close": 0.0322473, "volume": 62021.0}, {"date": "2004-07-01", "close": 0.03547203, "volume": 93031.0}, {"date": "2004-07-05", "close": 0.03869676, "volume": 20347.0}, {"date": "2004-07-06", "close": 0.04514622, "volume": 310103.0}, {"date": "2004-07-07", "close": 0.04192149, "volume": 76529815.0}, {"date": "2004-07-08", "close": 0.04192149, "volume": 23258.0}, {"date": "2004-07-09", "close": 0.03869676, "volume": 232578.0}, {"date": "2004-07-12", "close": 0.041276544, "volume": 139547.0}, {"date": "2004-07-13", "close": 0.039341706, "volume": 404494.0}, {"date": "2004-07-14", "close": 0.04192149, "volume": 23258.0}, {"date": "2004-07-15", "close": 0.044501274, "volume": 102525.0}, {"date": "2004-07-16", "close": 0.04837095, "volume": 513221.0}, {"date": "2004-07-19", "close": 0.04837095, "volume": 155052.0}, {"date": "2004-07-20", "close": 0.046436112, "volume": 153242.0}, {"date": "2004-07-21", "close": 0.04837095, "volume": 62021.0}, {"date": "2004-07-22", "close": 0.047726004, "volume": 72874.0}, {"date": "2004-07-23", "close": 0.047726004, "volume": 13955.0}, {"date": "2004-07-27", "close": 0.046436112, "volume": 457531.0}, {"date": "2004-07-29", "close": 0.045791166, "volume": 93031.0}, {"date": "2004-08-02", "close": 0.04514622, "volume": 155052.0}, {"date": "2004-08-03", "close": 0.04514622, "volume": 265337.0}, {"date": "2004-08-05", "close": 0.03869676, "volume": 83529.0}, {"date": "2004-08-16", "close": 0.041276544, "volume": 155052.0}, {"date": "2004-08-20", "close": 0.04837095, "volume": 185132.0}, {"date": "2004-08-24", "close": 0.05482041, "volume": 244982.0}, {"date": "2004-08-26", "close": 0.05482041, "volume": 890617.0}, {"date": "2004-08-30", "close": 0.052885572, "volume": 21707.0}, {"date": "2004-08-31", "close": 0.05482041, "volume": 73132.0}, {"date": "2004-09-02", "close": 0.05482041, "volume": 263588.0}, {"date": "2004-09-06", "close": 0.05482041, "volume": 204668.0}, {"date": "2004-09-07", "close": 0.05804514, "volume": 13955.0}, {"date": "2004-09-15", "close": 0.0644946, "volume": 15505.0}, {"date": "2004-09-16", "close": 0.06771933, "volume": 3184374.0}, {"date": "2004-09-17", "close": 0.07094406, "volume": 15505.0}, {"date": "2004-09-20", "close": 0.07094406, "volume": 232578.0}, {"date": "2004-09-21", "close": 0.07739352, "volume": 141486.0}, {"date": "2004-09-24", "close": 0.07094406, "volume": 93031.0}, {"date": "2004-09-28", "close": 0.07094406, "volume": 165905.0}, {"date": "2004-09-29", "close": 0.07739352, "volume": 203118.0}, {"date": "2004-09-30", "close": 0.07416879, "volume": 244980.0}, {"date": "2004-10-01", "close": 0.07739352, "volume": 248083.0}, {"date": "2004-10-07", "close": 0.07416879, "volume": 186062.0}, {"date": "2004-10-08", "close": 0.07739352, "volume": 85278.0}, {"date": "2004-10-11", "close": 0.07739352, "volume": 43694.0}, {"date": "2004-10-12", "close": 0.08061825, "volume": 23258.0}, {"date": "2004-10-13", "close": 0.08061825, "volume": 7753.0}, {"date": "2004-10-14", "close": 0.08061825, "volume": 46516.0}, {"date": "2004-10-15", "close": 0.07739352, "volume": 77526.0}, {"date": "2004-10-18", "close": 0.08061825, "volume": 250773.0}, {"date": "2004-10-19", "close": 0.08384298, "volume": 87969.0}, {"date": "2004-10-20", "close": 0.08384298, "volume": 1583900.0}, {"date": "2004-10-21", "close": 0.08384298, "volume": 5039.0}, {"date": "2004-10-22", "close": 0.08384298, "volume": 114479.0}, {"date": "2004-10-25", "close": 0.08384298, "volume": 170557.0}, {"date": "2004-10-27", "close": 0.08384298, "volume": 109839.0}, {"date": "2004-10-28", "close": 0.08061825, "volume": 15505.0}, {"date": "2004-10-29", "close": 0.07739352, "volume": 45213.0}, {"date": "2004-11-01", "close": 0.07739352, "volume": 15505.0}, {"date": "2004-11-04", "close": 0.07416879, "volume": 32313.0}, {"date": "2004-11-05", "close": 0.07416879, "volume": 16851.0}, {"date": "2004-11-08", "close": 0.07739352, "volume": 23506.0}, {"date": "2004-11-10", "close": 0.07739352, "volume": 62021.0}, {"date": "2004-11-12", "close": 0.07739352, "volume": 28168.0}, {"date": "2004-11-17", "close": 0.08384298, "volume": 13376.0}, {"date": "2004-11-22", "close": 0.07739352, "volume": 13134.0}, {"date": "2004-11-23", "close": 0.09029244, "volume": 38143.0}, {"date": "2004-11-24", "close": 0.08706771, "volume": 114738.0}, {"date": "2004-11-25", "close": 0.09351717, "volume": 70550.0}, {"date": "2004-11-26", "close": 0.09351717, "volume": 52718.0}, {"date": "2004-11-29", "close": 0.08384298, "volume": 38864.0}, {"date": "2004-11-30", "close": 0.09029244, "volume": 71223.0}, {"date": "2004-12-02", "close": 0.07739352, "volume": 212301.0}, {"date": "2004-12-03", "close": 0.09351717, "volume": 79314.0}, {"date": "2004-12-08", "close": 0.07739352, "volume": 217072.0}, {"date": "2004-12-17", "close": 0.08384298, "volume": 224825.0}, {"date": "2004-12-21", "close": 0.08706771, "volume": 77526.0}, {"date": "2004-12-22", "close": 0.09996663, "volume": 328710.0}, {"date": "2004-12-30", "close": 0.09029244, "volume": 77526.0}, {"date": "2005-01-05", "close": 0.08706771, "volume": 116289.0}, {"date": "2005-01-07", "close": 0.08384298, "volume": 147299.0}, {"date": "2005-01-11", "close": 0.08384298, "volume": 103109.0}, {"date": "2005-01-18", "close": 0.08384298, "volume": 57566.0}, {"date": "2005-01-19", "close": 0.08706771, "volume": 124041.0}, {"date": "2005-01-20", "close": 0.08706771, "volume": 108536.0}, {"date": "2005-01-21", "close": 0.08384298, "volume": 58723.0}, {"date": "2005-01-24", "close": 0.08061825, "volume": 77526.0}, {"date": "2005-01-25", "close": 0.08706771, "volume": 244183.0}, {"date": "2005-01-27", "close": 0.08706771, "volume": 88857.0}, {"date": "2005-01-28", "close": 0.08706771, "volume": 130243.0}, {"date": "2005-01-31", "close": 0.08706771, "volume": 46516.0}, {"date": "2005-02-03", "close": 0.08384298, "volume": 310103.0}, {"date": "2005-02-08", "close": 0.08706771, "volume": 558186.0}, {"date": "2005-02-10", "close": 0.08384298, "volume": 62021.0}, {"date": "2005-02-15", "close": 0.09029244, "volume": 77526.0}, {"date": "2005-02-17", "close": 0.08384298, "volume": 54913.0}, {"date": "2005-02-21", "close": 0.08384298, "volume": 6202.0}, {"date": "2005-02-23", "close": 0.08384298, "volume": 7753.0}, {"date": "2005-02-24", "close": 0.08384298, "volume": 13955.0}, {"date": "2005-02-25", "close": 0.08384298, "volume": 77526.0}, {"date": "2005-02-28", "close": 0.09029244, "volume": 503918.0}, {"date": "2005-03-02", "close": 0.09029244, "volume": 34111.0}, {"date": "2005-03-03", "close": 0.08706771, "volume": 265138.0}, {"date": "2005-03-04", "close": 0.08706771, "volume": 21707.0}, {"date": "2005-03-07", "close": 0.08706771, "volume": 86829.0}, {"date": "2005-03-08", "close": 0.08384298, "volume": 29590.0}, {"date": "2005-03-09", "close": 0.08061825, "volume": 15505.0}, {"date": "2005-03-11", "close": 0.08061825, "volume": 294598.0}, {"date": "2005-03-15", "close": 0.07739352, "volume": 379877.0}, {"date": "2005-03-17", "close": 0.07094406, "volume": 22585.0}, {"date": "2005-03-18", "close": 0.07094406, "volume": 201567.0}, {"date": "2005-03-23", "close": 0.07094406, "volume": 9066.0}, {"date": "2005-03-29", "close": 0.07094406, "volume": 46516.0}, {"date": "2005-03-30", "close": 0.07094406, "volume": 46516.0}, {"date": "2005-04-06", "close": 0.0644946, "volume": 251184.0}, {"date": "2005-04-11", "close": 0.0644946, "volume": 15505.0}, {"date": "2005-04-12", "close": 0.0644946, "volume": 31010.0}, {"date": "2005-04-15", "close": 0.0644946, "volume": 15505.0}, {"date": "2005-04-18", "close": 0.0644946, "volume": 445.0}, {"date": "2005-04-20", "close": 0.05804514, "volume": 190993.0}, {"date": "2005-04-21", "close": 0.0644946, "volume": 139547.0}, {"date": "2005-04-22", "close": 0.0644946, "volume": 49337.0}, {"date": "2005-04-26", "close": 0.03869676, "volume": 5878.0}, {"date": "2005-04-27", "close": 0.0644946, "volume": 919.0}, {"date": "2005-04-28", "close": 0.0644946, "volume": 155052.0}, {"date": "2005-04-29", "close": 0.05804514, "volume": 84359.0}, {"date": "2005-05-02", "close": 0.0644946, "volume": 74916.0}, {"date": "2005-05-04", "close": 0.06771933, "volume": 77526.0}, {"date": "2005-05-05", "close": 0.06771933, "volume": 38763.0}, {"date": "2005-05-11", "close": 0.0644946, "volume": 1316065.0}, {"date": "2005-05-12", "close": 0.07739352, "volume": 666312.0}, {"date": "2005-05-13", "close": 0.08706771, "volume": 594479.0}, {"date": "2005-05-16", "close": 0.08706771, "volume": 113188.0}, {"date": "2005-05-26", "close": 0.08384298, "volume": 54268.0}, {"date": "2005-05-27", "close": 0.07416879, "volume": 23258.0}, {"date": "2005-05-30", "close": 0.08706771, "volume": 121860.0}, {"date": "2005-05-31", "close": 0.08706771, "volume": 85278.0}, {"date": "2005-06-01", "close": 0.08706771, "volume": 2791.0}, {"date": "2005-06-02", "close": 0.08706771, "volume": 191024.0}, {"date": "2005-06-03", "close": 0.08706771, "volume": 155052.0}, {"date": "2005-06-06", "close": 0.08706771, "volume": 311975.0}, {"date": "2005-06-17", "close": 0.09029244, "volume": 193815.0}, {"date": "2005-06-30", "close": 0.07094406, "volume": 31010.0}, {"date": "2005-07-05", "close": 0.08384298, "volume": 15505.0}, {"date": "2005-07-06", "close": 0.07739352, "volume": 28219.0}, {"date": "2005-07-19", "close": 0.07094406, "volume": 142337.0}, {"date": "2005-07-22", "close": 0.07739352, "volume": 29770.0}, {"date": "2005-07-25", "close": 0.08706771, "volume": 93031.0}, {"date": "2005-07-26", "close": 0.07739352, "volume": 112878.0}, {"date": "2005-07-27", "close": 0.06771933, "volume": 18916.0}, {"date": "2005-07-28", "close": 0.06771933, "volume": 15505.0}, {"date": "2005-08-02", "close": 0.07094406, "volume": 9303.0}, {"date": "2005-08-04", "close": 0.07094406, "volume": 161254.0}, {"date": "2005-08-11", "close": 0.08384298, "volume": 21242.0}, {"date": "2005-08-15", "close": 0.06771933, "volume": 186062.0}, {"date": "2005-08-19", "close": 0.0644946, "volume": 434145.0}, {"date": "2005-08-24", "close": 0.0644946, "volume": 46516.0}, {"date": "2005-08-25", "close": 0.0644946, "volume": 38763.0}, {"date": "2005-08-26", "close": 0.07094406, "volume": 69773.0}, {"date": "2005-08-31", "close": 0.07416879, "volume": 155052.0}, {"date": "2005-09-01", "close": 0.07094406, "volume": 2326.0}, {"date": "2005-09-06", "close": 0.0644946, "volume": 147299.0}, {"date": "2005-09-16", "close": 0.0644946, "volume": 465155.0}, {"date": "2005-10-05", "close": 0.05482041, "volume": 77526.0}, {"date": "2005-10-06", "close": 0.04514622, "volume": 1085362.0}, {"date": "2005-10-07", "close": 0.05159568, "volume": 31010.0}, {"date": "2005-10-24", "close": 0.05804514, "volume": 81508.0}, {"date": "2005-11-04", "close": 0.05159568, "volume": 73544.0}, {"date": "2005-11-07", "close": 0.049660842, "volume": 77526.0}, {"date": "2005-11-16", "close": 0.049660842, "volume": 17056.0}, {"date": "2005-11-17", "close": 0.05804514, "volume": 173763.0}, {"date": "2005-11-18", "close": 0.0644946, "volume": 74425.0}, {"date": "2005-11-21", "close": 0.07094406, "volume": 15505.0}, {"date": "2005-11-22", "close": 0.0644946, "volume": 31010.0}, {"date": "2005-11-24", "close": 0.0644946, "volume": 23258.0}, {"date": "2005-11-25", "close": 0.06771933, "volume": 178310.0}, {"date": "2005-11-28", "close": 0.07094406, "volume": 62901.0}, {"date": "2005-11-29", "close": 0.06771933, "volume": 15505.0}, {"date": "2005-12-01", "close": 0.07094406, "volume": 31010.0}, {"date": "2005-12-05", "close": 0.06771933, "volume": 24808.0}, {"date": "2005-12-06", "close": 0.06771933, "volume": 1400787.0}, {"date": "2005-12-07", "close": 0.06771933, "volume": 560.0}, {"date": "2005-12-08", "close": 0.06771933, "volume": 8528.0}, {"date": "2005-12-09", "close": 0.06771933, "volume": 8993.0}, {"date": "2005-12-13", "close": 0.07094406, "volume": 77526.0}, {"date": "2005-12-19", "close": 0.0644946, "volume": 222250.0}, {"date": "2005-12-20", "close": 0.0644946, "volume": 945816.0}, {"date": "2005-12-21", "close": 0.06126987, "volume": 38763.0}, {"date": "2005-12-22", "close": 0.0644946, "volume": 155052.0}, {"date": "2006-01-05", "close": 0.0644946, "volume": 271341.0}, {"date": "2006-01-10", "close": 0.0644946, "volume": 122491.0}, {"date": "2006-01-11", "close": 0.0644946, "volume": 387629.0}, {"date": "2006-01-12", "close": 0.0644946, "volume": 71324.0}, {"date": "2006-01-13", "close": 0.06771933, "volume": 161254.0}, {"date": "2006-01-16", "close": 0.0644946, "volume": 232578.0}, {"date": "2006-01-17", "close": 0.07094406, "volume": 77526.0}, {"date": "2006-01-20", "close": 0.07739352, "volume": 26359.0}, {"date": "2006-01-23", "close": 0.07739352, "volume": 263588.0}, {"date": "2006-01-24", "close": 0.06771933, "volume": 3147550.0}, {"date": "2006-01-27", "close": 0.08061825, "volume": 317546.0}, {"date": "2006-01-31", "close": 0.08384298, "volume": 240330.0}, {"date": "2006-02-01", "close": 0.08061825, "volume": 62021.0}, {"date": "2006-02-02", "close": 0.07416879, "volume": 356929.0}, {"date": "2006-02-03", "close": 0.07416879, "volume": 7946092.0}, {"date": "2006-02-07", "close": 0.08384298, "volume": 1395466.0}, {"date": "2006-02-08", "close": 0.08384298, "volume": 2327327.0}, {"date": "2006-02-09", "close": 0.08384298, "volume": 137996.0}, {"date": "2006-02-14", "close": 0.09029244, "volume": 166122.0}, {"date": "2006-02-15", "close": 0.09029244, "volume": 7753.0}, {"date": "2006-02-17", "close": 0.09029244, "volume": 852785.0}, {"date": "2006-02-20", "close": 0.09029244, "volume": 58703.0}, {"date": "2006-02-21", "close": 0.09351717, "volume": 27909.0}, {"date": "2006-02-22", "close": 0.09029244, "volume": 190931.0}, {"date": "2006-02-23", "close": 0.09029244, "volume": 321630.0}, {"date": "2006-02-28", "close": 0.08706771, "volume": 48323.0}, {"date": "2006-03-01", "close": 0.08706771, "volume": 97800.0}, {"date": "2006-03-02", "close": 0.08706771, "volume": 263588.0}, {"date": "2006-03-06", "close": 0.08706771, "volume": 71324.0}, {"date": "2006-03-07", "close": 0.08706771, "volume": 3036.0}, {"date": "2006-03-08", "close": 0.08384298, "volume": 769057.0}, {"date": "2006-03-09", "close": 0.08384298, "volume": 23918.0}, {"date": "2006-03-10", "close": 0.08384298, "volume": 93871.0}, {"date": "2006-03-13", "close": 0.09029244, "volume": 427943.0}, {"date": "2006-03-14", "close": 0.09029244, "volume": 155052.0}, {"date": "2006-03-16", "close": 0.0967419, "volume": 223275.0}, {"date": "2006-03-20", "close": 0.09029244, "volume": 210870.0}, {"date": "2006-03-21", "close": 0.09029244, "volume": 21707.0}, {"date": "2006-03-22", "close": 0.09029244, "volume": 55819.0}, {"date": "2006-03-23", "close": 0.09351717, "volume": 35262.0}, {"date": "2006-03-24", "close": 0.08706771, "volume": 77526.0}, {"date": "2006-03-27", "close": 0.08706771, "volume": 173658.0}, {"date": "2006-03-28", "close": 0.08706771, "volume": 310103.0}, {"date": "2006-03-29", "close": 0.09029244, "volume": 240330.0}, {"date": "2006-03-30", "close": 0.09351717, "volume": 287196.0}, {"date": "2006-03-31", "close": 0.0967419, "volume": 42949.0}, {"date": "2006-04-03", "close": 0.10319136, "volume": 319407.0}, {"date": "2006-04-04", "close": 0.10319136, "volume": 376000.0}, {"date": "2006-04-05", "close": 0.09996663, "volume": 472133.0}, {"date": "2006-04-06", "close": 0.0967419, "volume": 309328.0}, {"date": "2006-04-07", "close": 0.0967419, "volume": 553225.0}, {"date": "2006-04-10", "close": 0.09996663, "volume": 290835.0}, {"date": "2006-04-11", "close": 0.0967419, "volume": 373354.0}, {"date": "2006-04-18", "close": 0.09996663, "volume": 62278.0}, {"date": "2006-04-19", "close": 0.10319136, "volume": 185287.0}, {"date": "2006-04-20", "close": 0.10641609, "volume": 249633.0}, {"date": "2006-04-21", "close": 0.10964082, "volume": 86829.0}, {"date": "2006-04-24", "close": 0.11286555, "volume": 119390.0}, {"date": "2006-04-26", "close": 0.11286555, "volume": 313980.0}, {"date": "2006-04-27", "close": 0.11609028, "volume": 152726.0}, {"date": "2006-04-28", "close": 0.12253974, "volume": 859994.0}, {"date": "2006-05-01", "close": 0.12253974, "volume": 355611.0}, {"date": "2006-05-02", "close": 0.11931501, "volume": 92476.0}, {"date": "2006-05-03", "close": 0.11609028, "volume": 155052.0}, {"date": "2006-05-09", "close": 0.11931501, "volume": 85278.0}, {"date": "2006-05-10", "close": 0.11931501, "volume": 46516.0}, {"date": "2006-05-11", "close": 0.12253974, "volume": 388727.0}, {"date": "2006-05-12", "close": 0.12253974, "volume": 520837.0}, {"date": "2006-05-15", "close": 0.11931501, "volume": 532045.0}, {"date": "2006-05-16", "close": 0.11931501, "volume": 1472542.0}, {"date": "2006-05-17", "close": 0.12253974, "volume": 170557.0}, {"date": "2006-05-18", "close": 0.11931501, "volume": 279093.0}, {"date": "2006-05-19", "close": 0.11931501, "volume": 311108.0}, {"date": "2006-05-22", "close": 0.11609028, "volume": 279093.0}, {"date": "2006-05-23", "close": 0.11286555, "volume": 240330.0}, {"date": "2006-05-24", "close": 0.11931501, "volume": 446833.0}, {"date": "2006-05-26", "close": 0.11931501, "volume": 116059.0}, {"date": "2006-05-29", "close": 0.11931501, "volume": 100784.0}, {"date": "2006-05-30", "close": 0.11931501, "volume": 108536.0}, {"date": "2006-05-31", "close": 0.11609028, "volume": 215117.0}, {"date": "2006-06-01", "close": 0.11931501, "volume": 498121.0}, {"date": "2006-06-02", "close": 0.11609028, "volume": 84584.0}, {"date": "2006-06-05", "close": 0.11609028, "volume": 6202.0}, {"date": "2006-06-06", "close": 0.11286555, "volume": 394526.0}, {"date": "2006-06-07", "close": 0.11286555, "volume": 277138.0}, {"date": "2006-06-08", "close": 0.11286555, "volume": 247052.0}, {"date": "2006-06-09", "close": 0.10964082, "volume": 10854.0}, {"date": "2006-06-14", "close": 0.10641609, "volume": 190714.0}, {"date": "2006-06-15", "close": 0.0967419, "volume": 188388.0}, {"date": "2006-06-16", "close": 0.10319136, "volume": 191489.0}, {"date": "2006-06-19", "close": 0.10964082, "volume": 77526.0}, {"date": "2006-06-21", "close": 0.10641609, "volume": 54268.0}, {"date": "2006-06-23", "close": 0.10964082, "volume": 209320.0}, {"date": "2006-06-29", "close": 0.10319136, "volume": 79852.0}, {"date": "2006-06-30", "close": 0.10319136, "volume": 36437.0}, {"date": "2006-07-03", "close": 0.10964082, "volume": 155052.0}, {"date": "2006-07-04", "close": 0.10964082, "volume": 155052.0}, {"date": "2006-07-05", "close": 0.12253974, "volume": 461667.0}, {"date": "2006-07-06", "close": 0.12253974, "volume": 26278.0}, {"date": "2006-07-07", "close": 0.1289892, "volume": 217072.0}, {"date": "2006-07-10", "close": 0.1289892, "volume": 77526.0}, {"date": "2006-07-11", "close": 0.11931501, "volume": 581444.0}, {"date": "2006-07-12", "close": 0.1289892, "volume": 46516.0}, {"date": "2006-07-13", "close": 0.1289892, "volume": 37212.0}, {"date": "2006-07-14", "close": 0.1289892, "volume": 231027.0}, {"date": "2006-07-17", "close": 0.12576447, "volume": 156602.0}, {"date": "2006-07-18", "close": 0.12576447, "volume": 155052.0}, {"date": "2006-07-19", "close": 0.12576447, "volume": 3489.0}, {"date": "2006-07-21", "close": 0.13221393, "volume": 77526.0}, {"date": "2006-07-24", "close": 0.12576447, "volume": 70807.0}, {"date": "2006-07-25", "close": 0.1289892, "volume": 15505.0}, {"date": "2006-07-27", "close": 0.12253974, "volume": 852785.0}, {"date": "2006-07-28", "close": 0.12253974, "volume": 30984.0}, {"date": "2006-08-01", "close": 0.11609028, "volume": 46542.0}, {"date": "2006-08-03", "close": 0.11609028, "volume": 9303.0}, {"date": "2006-08-04", "close": 0.11609028, "volume": 274028.0}, {"date": "2006-08-07", "close": 0.11609028, "volume": 94969.0}, {"date": "2006-08-08", "close": 0.11609028, "volume": 155052.0}, {"date": "2006-08-09", "close": 0.10964082, "volume": 170557.0}, {"date": "2006-08-14", "close": 0.10964082, "volume": 96158.0}, {"date": "2006-08-15", "close": 0.11609028, "volume": 31010.0}, {"date": "2006-08-17", "close": 0.11931501, "volume": 15505.0}, {"date": "2006-08-18", "close": 0.12253974, "volume": 193815.0}, {"date": "2006-08-21", "close": 0.12253974, "volume": 24653.0}, {"date": "2006-08-22", "close": 0.12253974, "volume": 10854.0}, {"date": "2006-08-25", "close": 0.11609028, "volume": 62021.0}, {"date": "2006-08-30", "close": 0.11286555, "volume": 121371.0}, {"date": "2006-08-31", "close": 0.10964082, "volume": 93031.0}, {"date": "2006-09-01", "close": 0.10964082, "volume": 6664.0}, {"date": "2006-09-04", "close": 0.10964082, "volume": 46516.0}, {"date": "2006-09-11", "close": 0.10964082, "volume": 310103.0}, {"date": "2006-09-12", "close": 0.10964082, "volume": 8841.0}, {"date": "2006-09-13", "close": 0.10964082, "volume": 12866.0}, {"date": "2006-09-14", "close": 0.10641609, "volume": 77526.0}, {"date": "2006-09-15", "close": 0.10641609, "volume": 13955.0}, {"date": "2006-09-19", "close": 0.10641609, "volume": 79464.0}, {"date": "2006-09-20", "close": 0.10641609, "volume": 163505.0}, {"date": "2006-09-21", "close": 0.10641609, "volume": 48916.0}, {"date": "2006-09-22", "close": 0.10641609, "volume": 28610.0}, {"date": "2006-09-25", "close": 0.10641609, "volume": 104303.0}, {"date": "2006-10-03", "close": 0.10641609, "volume": 94858.0}, {"date": "2006-10-11", "close": 0.10641609, "volume": 16746.0}, {"date": "2006-10-17", "close": 0.10319136, "volume": 217848.0}, {"date": "2006-10-19", "close": 0.11286555, "volume": 391.0}, {"date": "2006-10-20", "close": 0.11609028, "volume": 391.0}, {"date": "2006-10-26", "close": 0.11931501, "volume": 570200.0}, {"date": "2006-10-27", "close": 0.12576447, "volume": 639359.0}, {"date": "2006-10-31", "close": 0.11609028, "volume": 2104127.0}, {"date": "2006-11-01", "close": 0.11609028, "volume": 155052.0}, {"date": "2006-11-02", "close": 0.1289892, "volume": 723862.0}, {"date": "2006-11-07", "close": 0.12253974, "volume": 186062.0}, {"date": "2006-11-08", "close": 0.12576447, "volume": 465155.0}, {"date": "2006-11-09", "close": 0.12576447, "volume": 769832.0}, {"date": "2006-11-10", "close": 0.12576447, "volume": 1810748.0}, {"date": "2006-11-13", "close": 0.12576447, "volume": 46516.0}, {"date": "2006-11-14", "close": 0.12576447, "volume": 186633.0}, {"date": "2006-11-15", "close": 0.1289892, "volume": 1521867.0}, {"date": "2006-11-16", "close": 0.15478704, "volume": 657264.0}, {"date": "2006-11-17", "close": 0.1612365, "volume": 1342903.0}, {"date": "2006-11-20", "close": 0.16446123, "volume": 332586.0}, {"date": "2006-11-21", "close": 0.14833758, "volume": 534929.0}, {"date": "2006-11-22", "close": 0.16446123, "volume": 1664791.0}, {"date": "2006-11-23", "close": 0.17413542, "volume": 580711.0}, {"date": "2006-11-24", "close": 0.17413542, "volume": 155052.0}, {"date": "2006-11-27", "close": 0.17091069, "volume": 158382.0}, {"date": "2006-11-28", "close": 0.17413542, "volume": 316306.0}, {"date": "2006-11-29", "close": 0.17413542, "volume": 1058025.0}, {"date": "2006-11-30", "close": 0.17736015, "volume": 209611.0}, {"date": "2006-12-01", "close": 0.17736015, "volume": 421407.0}, {"date": "2006-12-04", "close": 0.17413542, "volume": 624660.0}, {"date": "2006-12-05", "close": 0.17413542, "volume": 607355.0}, {"date": "2006-12-06", "close": 0.17736015, "volume": 527796.0}, {"date": "2006-12-07", "close": 0.17091069, "volume": 6087.0}, {"date": "2006-12-08", "close": 0.17413542, "volume": 160520.0}, {"date": "2006-12-11", "close": 0.16446123, "volume": 274229.0}, {"date": "2006-12-13", "close": 0.1612365, "volume": 86375.0}, {"date": "2006-12-14", "close": 0.15801177, "volume": 248548.0}, {"date": "2006-12-15", "close": 0.15156231, "volume": 211025.0}, {"date": "2006-12-18", "close": 0.17091069, "volume": 967414.0}, {"date": "2006-12-19", "close": 0.17413542, "volume": 956215.0}, {"date": "2006-12-20", "close": 0.16446123, "volume": 177844.0}, {"date": "2006-12-21", "close": 0.15156231, "volume": 147299.0}, {"date": "2006-12-27", "close": 0.1612365, "volume": 150555.0}, {"date": "2006-12-29", "close": 0.1612365, "volume": 38341.0}, {"date": "2007-01-02", "close": 0.1612365, "volume": 20160.0}, {"date": "2007-01-03", "close": 0.1612365, "volume": 309640.0}, {"date": "2007-01-04", "close": 0.15478704, "volume": 171942.0}, {"date": "2007-01-08", "close": 0.14833758, "volume": 406236.0}, {"date": "2007-01-09", "close": 0.1612365, "volume": 46516.0}, {"date": "2007-01-10", "close": 0.15801177, "volume": 20067.0}, {"date": "2007-01-11", "close": 0.15156231, "volume": 92803.0}, {"date": "2007-01-12", "close": 0.15478704, "volume": 15505.0}, {"date": "2007-01-15", "close": 0.14833758, "volume": 216297.0}, {"date": "2007-01-16", "close": 0.15156231, "volume": 83526.0}, {"date": "2007-01-17", "close": 0.14511285, "volume": 155706.0}, {"date": "2007-01-18", "close": 0.14188812, "volume": 138198.0}, {"date": "2007-01-19", "close": 0.15478704, "volume": 255418.0}, {"date": "2007-01-22", "close": 0.15478704, "volume": 125806.0}, {"date": "2007-01-24", "close": 0.1612365, "volume": 155052.0}, {"date": "2007-01-25", "close": 0.1612365, "volume": 15505.0}, {"date": "2007-01-29", "close": 0.15478704, "volume": 103105.0}, {"date": "2007-01-30", "close": 0.14833758, "volume": 186062.0}, {"date": "2007-01-31", "close": 0.14511285, "volume": 550434.0}, {"date": "2007-02-02", "close": 0.14511285, "volume": 124041.0}, {"date": "2007-02-05", "close": 0.15478704, "volume": 189538.0}, {"date": "2007-02-06", "close": 0.15156231, "volume": 46516.0}, {"date": "2007-02-07", "close": 0.15478704, "volume": 47807.0}, {"date": "2007-02-09", "close": 0.14511285, "volume": 317856.0}, {"date": "2007-02-12", "close": 0.14511285, "volume": 23430.0}, {"date": "2007-02-13", "close": 0.14511285, "volume": 86829.0}, {"date": "2007-02-14", "close": 0.15156231, "volume": 810409.0}, {"date": "2007-02-15", "close": 0.13866339, "volume": 341114.0}, {"date": "2007-02-16", "close": 0.13543866, "volume": 332504.0}, {"date": "2007-02-20", "close": 0.14188812, "volume": 151729.0}, {"date": "2007-02-21", "close": 0.14188812, "volume": 133344.0}, {"date": "2007-02-22", "close": 0.14188812, "volume": 162220.0}, {"date": "2007-02-23", "close": 0.15478704, "volume": 185029.0}, {"date": "2007-02-26", "close": 0.1612365, "volume": 177317.0}, {"date": "2007-02-27", "close": 0.1612365, "volume": 521194.0}, {"date": "2007-02-28", "close": 0.14188812, "volume": 323602.0}, {"date": "2007-03-05", "close": 0.15478704, "volume": 156146.0}, {"date": "2007-03-06", "close": 0.14188812, "volume": 77526.0}, {"date": "2007-03-07", "close": 0.14511285, "volume": 33491.0}, {"date": "2007-03-08", "close": 0.14511285, "volume": 102334.0}, {"date": "2007-03-09", "close": 0.15478704, "volume": 183736.0}, {"date": "2007-03-12", "close": 0.15801177, "volume": 550114.0}, {"date": "2007-03-13", "close": 0.15156231, "volume": 325609.0}, {"date": "2007-03-14", "close": 0.14833758, "volume": 81145.0}, {"date": "2007-03-15", "close": 0.14833758, "volume": 35299.0}, {"date": "2007-03-16", "close": 0.14511285, "volume": 253277.0}, {"date": "2007-03-19", "close": 0.14833758, "volume": 298837.0}, {"date": "2007-03-20", "close": 0.14511285, "volume": 237229.0}, {"date": "2007-03-21", "close": 0.16768596, "volume": 2463166.0}, {"date": "2007-03-22", "close": 0.17413542, "volume": 672016.0}, {"date": "2007-03-23", "close": 0.16768596, "volume": 561576.0}, {"date": "2007-03-26", "close": 0.17413542, "volume": 38763.0}, {"date": "2007-03-27", "close": 0.1612365, "volume": 319118.0}, {"date": "2007-03-28", "close": 0.15801177, "volume": 331634.0}, {"date": "2007-03-29", "close": 0.17091069, "volume": 434145.0}, {"date": "2007-03-30", "close": 0.1612365, "volume": 87006.0}, {"date": "2007-04-02", "close": 0.1612365, "volume": 120764.0}, {"date": "2007-04-03", "close": 0.16768596, "volume": 348866.0}, {"date": "2007-04-04", "close": 0.15801177, "volume": 82469.0}, {"date": "2007-04-10", "close": 0.16446123, "volume": 292705.0}, {"date": "2007-04-11", "close": 0.16768596, "volume": 742355.0}, {"date": "2007-04-12", "close": 0.16768596, "volume": 271341.0}, {"date": "2007-04-13", "close": 0.17413542, "volume": 6202.0}, {"date": "2007-04-16", "close": 0.17413542, "volume": 889882.0}, {"date": "2007-04-17", "close": 0.17091069, "volume": 801732.0}, {"date": "2007-04-18", "close": 0.17091069, "volume": 463057.0}, {"date": "2007-04-19", "close": 0.16446123, "volume": 9351.0}, {"date": "2007-04-20", "close": 0.16446123, "volume": 379877.0}, {"date": "2007-04-23", "close": 0.16446123, "volume": 411419.0}, {"date": "2007-04-24", "close": 0.16446123, "volume": 380114.0}, {"date": "2007-04-26", "close": 0.17413542, "volume": 3344737.0}, {"date": "2007-04-27", "close": 0.17091069, "volume": 821745.0}, {"date": "2007-04-30", "close": 0.17091069, "volume": 1454602.0}, {"date": "2007-05-01", "close": 0.17091069, "volume": 1713322.0}, {"date": "2007-05-02", "close": 0.17736015, "volume": 2281143.0}, {"date": "2007-05-03", "close": 0.17736015, "volume": 2800938.0}, {"date": "2007-05-04", "close": 0.18703434, "volume": 1501400.0}, {"date": "2007-05-07", "close": 0.18380961, "volume": 637844.0}, {"date": "2007-05-08", "close": 0.17736015, "volume": 1180686.0}, {"date": "2007-05-09", "close": 0.18380961, "volume": 1213877.0}, {"date": "2007-05-10", "close": 0.18703434, "volume": 428896.0}, {"date": "2007-05-11", "close": 0.18058488, "volume": 396618.0}, {"date": "2007-05-14", "close": 0.17736015, "volume": 409806.0}, {"date": "2007-05-15", "close": 0.16768596, "volume": 542681.0}, {"date": "2007-05-16", "close": 0.17736015, "volume": 962096.0}, {"date": "2007-05-17", "close": 0.18703434, "volume": 3167758.0}, {"date": "2007-05-18", "close": 0.20315799, "volume": 2769768.0}, {"date": "2007-05-21", "close": 0.21928164, "volume": 1274525.0}, {"date": "2007-05-22", "close": 0.20960745, "volume": 1079410.0}, {"date": "2007-05-23", "close": 0.18703434, "volume": 1036290.0}, {"date": "2007-05-24", "close": 0.18058488, "volume": 410887.0}, {"date": "2007-05-25", "close": 0.17736015, "volume": 612200.0}, {"date": "2007-05-28", "close": 0.18380961, "volume": 1072167.0}, {"date": "2007-05-29", "close": 0.1934838, "volume": 1346868.0}, {"date": "2007-05-30", "close": 0.18058488, "volume": 1132295.0}, {"date": "2007-05-31", "close": 0.18058488, "volume": 857436.0}, {"date": "2007-06-01", "close": 0.18380961, "volume": 459744.0}, {"date": "2007-06-04", "close": 0.18380961, "volume": 232446.0}, {"date": "2007-06-05", "close": 0.18058488, "volume": 232578.0}, {"date": "2007-06-06", "close": 0.17413542, "volume": 499267.0}, {"date": "2007-06-07", "close": 0.16446123, "volume": 3868724.0}, {"date": "2007-06-08", "close": 0.15801177, "volume": 1603827.0}, {"date": "2007-06-12", "close": 0.16768596, "volume": 915723.0}, {"date": "2007-06-13", "close": 0.16446123, "volume": 690585.0}, {"date": "2007-06-14", "close": 0.17091069, "volume": 765165.0}, {"date": "2007-06-15", "close": 0.17413542, "volume": 1599636.0}, {"date": "2007-06-18", "close": 0.17736015, "volume": 642404.0}, {"date": "2007-06-19", "close": 0.17413542, "volume": 836881.0}, {"date": "2007-06-20", "close": 0.16768596, "volume": 428439.0}, {"date": "2007-06-21", "close": 0.17091069, "volume": 524075.0}, {"date": "2007-06-22", "close": 0.17413542, "volume": 427724.0}, {"date": "2007-06-25", "close": 0.17091069, "volume": 469125.0}, {"date": "2007-06-26", "close": 0.16768596, "volume": 97683.0}, {"date": "2007-06-27", "close": 0.16446123, "volume": 2842253.0}, {"date": "2007-06-28", "close": 0.16768596, "volume": 389180.0}, {"date": "2007-06-29", "close": 0.16768596, "volume": 3615907.0}, {"date": "2007-07-02", "close": 0.18058488, "volume": 1734258.0}, {"date": "2007-07-03", "close": 0.18703434, "volume": 1040805.0}, {"date": "2007-07-04", "close": 0.19025907, "volume": 2214308.0}, {"date": "2007-07-05", "close": 0.19993326, "volume": 762050.0}, {"date": "2007-07-06", "close": 0.21928164, "volume": 1604660.0}, {"date": "2007-07-09", "close": 0.21928164, "volume": 2079697.0}, {"date": "2007-07-10", "close": 0.21928164, "volume": 566861.0}, {"date": "2007-07-11", "close": 0.20638272, "volume": 1118263.0}, {"date": "2007-07-12", "close": 0.21283218, "volume": 180015.0}, {"date": "2007-07-13", "close": 0.20960745, "volume": 227072.0}, {"date": "2007-07-16", "close": 0.21283218, "volume": 379111.0}, {"date": "2007-07-17", "close": 0.21283218, "volume": 130695.0}, {"date": "2007-07-18", "close": 0.23218056, "volume": 2083120.0}, {"date": "2007-07-19", "close": 0.24507948, "volume": 1680761.0}, {"date": "2007-07-20", "close": 0.27732678, "volume": 2245924.0}, {"date": "2007-07-23", "close": 0.26765259, "volume": 1178192.0}, {"date": "2007-07-24", "close": 0.24507948, "volume": 1718823.0}, {"date": "2007-07-25", "close": 0.2257311, "volume": 4403480.0}, {"date": "2007-07-26", "close": 0.22250637, "volume": 1014105.0}, {"date": "2007-07-27", "close": 0.21283218, "volume": 2378456.0}, {"date": "2007-07-30", "close": 0.21283218, "volume": 1047395.0}, {"date": "2007-07-31", "close": 0.19993326, "volume": 568417.0}, {"date": "2007-08-01", "close": 0.18703434, "volume": 1802200.0}, {"date": "2007-08-02", "close": 0.1934838, "volume": 535177.0}, {"date": "2007-08-03", "close": 0.20960745, "volume": 110862.0}, {"date": "2007-08-06", "close": 0.19025907, "volume": 835377.0}, {"date": "2007-08-07", "close": 0.19025907, "volume": 365404.0}, {"date": "2007-08-08", "close": 0.18380961, "volume": 163445.0}, {"date": "2007-08-09", "close": 0.18058488, "volume": 221896.0}, {"date": "2007-08-10", "close": 0.17413542, "volume": 572105.0}, {"date": "2007-08-13", "close": 0.16768596, "volume": 249861.0}, {"date": "2007-08-14", "close": 0.17413542, "volume": 1350877.0}, {"date": "2007-08-15", "close": 0.1612365, "volume": 844006.0}, {"date": "2007-08-16", "close": 0.14188812, "volume": 1178717.0}, {"date": "2007-08-17", "close": 0.14833758, "volume": 813547.0}, {"date": "2007-08-20", "close": 0.15156231, "volume": 1429737.0}, {"date": "2007-08-21", "close": 0.1612365, "volume": 387629.0}, {"date": "2007-08-22", "close": 0.1612365, "volume": 457085.0}, {"date": "2007-08-23", "close": 0.16768596, "volume": 619398.0}, {"date": "2007-08-24", "close": 0.1612365, "volume": 270565.0}, {"date": "2007-08-27", "close": 0.1612365, "volume": 139547.0}, {"date": "2007-08-28", "close": 0.16768596, "volume": 288396.0}, {"date": "2007-08-29", "close": 0.1612365, "volume": 31010.0}, {"date": "2007-08-30", "close": 0.16768596, "volume": 252006.0}, {"date": "2007-08-31", "close": 0.1934838, "volume": 937049.0}, {"date": "2007-09-03", "close": 0.1934838, "volume": 619495.0}, {"date": "2007-09-04", "close": 0.19025907, "volume": 101947.0}, {"date": "2007-09-05", "close": 0.18380961, "volume": 101770.0}, {"date": "2007-09-06", "close": 0.16768596, "volume": 639827.0}, {"date": "2007-09-07", "close": 0.17736015, "volume": 1246480.0}, {"date": "2007-09-10", "close": 0.17736015, "volume": 201167.0}, {"date": "2007-09-11", "close": 0.16446123, "volume": 39411.0}, {"date": "2007-09-12", "close": 0.18058488, "volume": 288099.0}, {"date": "2007-09-13", "close": 0.1934838, "volume": 795124.0}, {"date": "2007-09-14", "close": 0.1934838, "volume": 20157.0}, {"date": "2007-09-17", "close": 0.17736015, "volume": 278628.0}, {"date": "2007-09-18", "close": 0.17091069, "volume": 808722.0}, {"date": "2007-09-19", "close": 0.17091069, "volume": 824002.0}, {"date": "2007-09-20", "close": 0.17413542, "volume": 483498.0}, {"date": "2007-09-21", "close": 0.17413542, "volume": 749177.0}, {"date": "2007-09-24", "close": 0.17736015, "volume": 520974.0}, {"date": "2007-09-25", "close": 0.18703434, "volume": 485515.0}, {"date": "2007-09-26", "close": 0.18380961, "volume": 923093.0}, {"date": "2007-09-27", "close": 0.18380961, "volume": 384441.0}, {"date": "2007-10-01", "close": 0.18703434, "volume": 116289.0}, {"date": "2007-10-02", "close": 0.18703434, "volume": 953568.0}, {"date": "2007-10-03", "close": 0.18058488, "volume": 969073.0}, {"date": "2007-10-04", "close": 0.17736015, "volume": 77526.0}, {"date": "2007-10-05", "close": 0.17413542, "volume": 177235.0}, {"date": "2007-10-08", "close": 0.17736015, "volume": 387629.0}, {"date": "2007-10-09", "close": 0.17413542, "volume": 260487.0}, {"date": "2007-10-10", "close": 0.17413542, "volume": 283357.0}, {"date": "2007-10-11", "close": 0.18380961, "volume": 235575.0}, {"date": "2007-10-12", "close": 0.18380961, "volume": 109820.0}, {"date": "2007-10-15", "close": 0.18380961, "volume": 409386.0}, {"date": "2007-10-16", "close": 0.17413542, "volume": 93031.0}, {"date": "2007-10-17", "close": 0.17413542, "volume": 338788.0}, {"date": "2007-10-22", "close": 0.17413542, "volume": 683620.0}, {"date": "2007-10-23", "close": 0.16768596, "volume": 108536.0}, {"date": "2007-10-25", "close": 0.14833758, "volume": 137376.0}, {"date": "2007-10-26", "close": 0.17413542, "volume": 305452.0}, {"date": "2007-10-29", "close": 0.17091069, "volume": 77836.0}, {"date": "2007-10-30", "close": 0.17091069, "volume": 134721.0}, {"date": "2007-10-31", "close": 0.16768596, "volume": 882204.0}, {"date": "2007-11-01", "close": 0.1612365, "volume": 68223.0}, {"date": "2007-11-02", "close": 0.16446123, "volume": 162192.0}, {"date": "2007-11-05", "close": 0.1612365, "volume": 229354.0}, {"date": "2007-11-06", "close": 0.1612365, "volume": 121716.0}, {"date": "2007-11-07", "close": 0.16446123, "volume": 34266.0}, {"date": "2007-11-08", "close": 0.1612365, "volume": 31010.0}, {"date": "2007-11-09", "close": 0.1612365, "volume": 155052.0}, {"date": "2007-11-12", "close": 0.15156231, "volume": 69308.0}, {"date": "2007-11-14", "close": 0.15478704, "volume": 217072.0}, {"date": "2007-11-15", "close": 0.15478704, "volume": 27909.0}, {"date": "2007-11-16", "close": 0.1612365, "volume": 72316.0}, {"date": "2007-11-19", "close": 0.15801177, "volume": 31010.0}, {"date": "2007-11-20", "close": 0.15478704, "volume": 174433.0}, {"date": "2007-11-21", "close": 0.14833758, "volume": 310103.0}, {"date": "2007-11-22", "close": 0.14833758, "volume": 207061.0}, {"date": "2007-11-27", "close": 0.14833758, "volume": 223585.0}, {"date": "2007-11-28", "close": 0.14511285, "volume": 227926.0}, {"date": "2007-11-29", "close": 0.15478704, "volume": 124041.0}, {"date": "2007-11-30", "close": 0.14833758, "volume": 168766.0}, {"date": "2007-12-03", "close": 0.14833758, "volume": 79073.0}, {"date": "2007-12-04", "close": 0.14833758, "volume": 46516.0}, {"date": "2007-12-05", "close": 0.14511285, "volume": 363229.0}, {"date": "2007-12-06", "close": 0.15478704, "volume": 130372.0}, {"date": "2007-12-07", "close": 0.15478704, "volume": 31502.0}, {"date": "2007-12-10", "close": 0.1612365, "volume": 147609.0}, {"date": "2007-12-11", "close": 0.1612365, "volume": 15505.0}, {"date": "2007-12-12", "close": 0.1612365, "volume": 109355.0}, {"date": "2007-12-13", "close": 0.1612365, "volume": 65354.0}, {"date": "2007-12-14", "close": 0.1612365, "volume": 7985.0}, {"date": "2007-12-17", "close": 0.1612365, "volume": 7520.0}, {"date": "2007-12-18", "close": 0.13866339, "volume": 73220.0}, {"date": "2007-12-19", "close": 0.13866339, "volume": 1333.0}, {"date": "2007-12-20", "close": 0.1612365, "volume": 349099.0}, {"date": "2007-12-21", "close": 0.14188812, "volume": 209320.0}, {"date": "2007-12-28", "close": 0.14188812, "volume": 29615.0}, {"date": "2008-01-03", "close": 0.15156231, "volume": 17056.0}, {"date": "2008-01-04", "close": 0.14833758, "volume": 28685.0}, {"date": "2008-01-07", "close": 0.14833758, "volume": 13955.0}, {"date": "2008-01-08", "close": 0.14511285, "volume": 108536.0}, {"date": "2008-01-09", "close": 0.13866339, "volume": 1551.0}, {"date": "2008-01-10", "close": 0.13866339, "volume": 6264.0}, {"date": "2008-01-11", "close": 0.13543866, "volume": 166699.0}, {"date": "2008-01-14", "close": 0.13543866, "volume": 70268.0}, {"date": "2008-01-15", "close": 0.14188812, "volume": 263588.0}, {"date": "2008-01-16", "close": 0.13543866, "volume": 61901.0}, {"date": "2008-01-17", "close": 0.12253974, "volume": 711807.0}, {"date": "2008-01-18", "close": 0.11609028, "volume": 164355.0}, {"date": "2008-01-21", "close": 0.10964082, "volume": 93031.0}, {"date": "2008-01-22", "close": 0.0967419, "volume": 89682.0}, {"date": "2008-01-24", "close": 0.13543866, "volume": 25584.0}, {"date": "2008-01-25", "close": 0.12253974, "volume": 77526.0}, {"date": "2008-01-29", "close": 0.12253974, "volume": 31010.0}, {"date": "2008-01-30", "close": 0.12253974, "volume": 93031.0}, {"date": "2008-01-31", "close": 0.12253974, "volume": 19381.0}, {"date": "2008-02-01", "close": 0.11609028, "volume": 31010.0}, {"date": "2008-02-04", "close": 0.11609028, "volume": 7753.0}, {"date": "2008-02-05", "close": 0.11609028, "volume": 155052.0}, {"date": "2008-02-06", "close": 0.10964082, "volume": 77526.0}, {"date": "2008-02-07", "close": 0.10964082, "volume": 1907.0}, {"date": "2008-02-08", "close": 0.10319136, "volume": 541549.0}, {"date": "2008-02-12", "close": 0.10319136, "volume": 2540.0}, {"date": "2008-02-13", "close": 0.0967419, "volume": 347459.0}, {"date": "2008-02-14", "close": 0.0967419, "volume": 11486.0}, {"date": "2008-02-15", "close": 0.0967419, "volume": 66040.0}, {"date": "2008-02-19", "close": 0.09029244, "volume": 23258.0}, {"date": "2008-02-22", "close": 0.11609028, "volume": 38763.0}, {"date": "2008-02-25", "close": 0.10319136, "volume": 155052.0}, {"date": "2008-02-26", "close": 0.0967419, "volume": 191230.0}, {"date": "2008-02-29", "close": 0.0967419, "volume": 24757.0}, {"date": "2008-03-03", "close": 0.0967419, "volume": 139547.0}, {"date": "2008-03-07", "close": 0.09029244, "volume": 89930.0}, {"date": "2008-03-10", "close": 0.08384298, "volume": 209320.0}, {"date": "2008-03-11", "close": 0.0967419, "volume": 421364.0}, {"date": "2008-03-12", "close": 0.0967419, "volume": 348866.0}, {"date": "2008-03-13", "close": 0.10641609, "volume": 620207.0}, {"date": "2008-03-14", "close": 0.10641609, "volume": 122491.0}, {"date": "2008-03-17", "close": 0.10319136, "volume": 31010.0}, {"date": "2008-03-19", "close": 0.10641609, "volume": 60380.0}, {"date": "2008-03-20", "close": 0.10964082, "volume": 239246.0}, {"date": "2008-03-26", "close": 0.10964082, "volume": 155052.0}, {"date": "2008-03-27", "close": 0.11609028, "volume": 77526.0}, {"date": "2008-03-31", "close": 0.11609028, "volume": 170557.0}, {"date": "2008-04-01", "close": 0.11931501, "volume": 29559.0}, {"date": "2008-04-02", "close": 0.11931501, "volume": 16956.0}, {"date": "2008-04-03", "close": 0.10641609, "volume": 157843.0}, {"date": "2008-04-04", "close": 0.09996663, "volume": 69773.0}, {"date": "2008-04-07", "close": 0.10319136, "volume": 1369347.0}, {"date": "2008-04-08", "close": 0.10319136, "volume": 21707.0}, {"date": "2008-04-10", "close": 0.11931501, "volume": 6125.0}, {"date": "2008-04-11", "close": 0.0967419, "volume": 77526.0}, {"date": "2008-04-22", "close": 0.10319136, "volume": 4845.0}, {"date": "2008-04-23", "close": 0.10319136, "volume": 81208.0}, {"date": "2008-04-24", "close": 0.10319136, "volume": 325609.0}, {"date": "2008-04-28", "close": 0.0967419, "volume": 508570.0}, {"date": "2008-04-29", "close": 0.10319136, "volume": 391363.0}, {"date": "2008-05-02", "close": 0.10964082, "volume": 77526.0}, {"date": "2008-05-05", "close": 0.11609028, "volume": 243431.0}, {"date": "2008-05-06", "close": 0.12253974, "volume": 376585.0}, {"date": "2008-05-07", "close": 0.12576447, "volume": 365147.0}, {"date": "2008-05-08", "close": 0.13543866, "volume": 15505.0}, {"date": "2008-05-09", "close": 0.1289892, "volume": 116289.0}, {"date": "2008-05-12", "close": 0.12253974, "volume": 185597.0}, {"date": "2008-05-13", "close": 0.12253974, "volume": 46516.0}, {"date": "2008-05-15", "close": 0.1289892, "volume": 378052.0}, {"date": "2008-05-16", "close": 0.13543866, "volume": 193815.0}, {"date": "2008-05-19", "close": 0.13543866, "volume": 155052.0}, {"date": "2008-05-20", "close": 0.14833758, "volume": 7380.0}, {"date": "2008-05-21", "close": 0.14188812, "volume": 156488.0}, {"date": "2008-05-22", "close": 0.12576447, "volume": 8373.0}, {"date": "2008-05-23", "close": 0.13221393, "volume": 251184.0}, {"date": "2008-05-26", "close": 0.13221393, "volume": 95334.0}, {"date": "2008-05-27", "close": 0.1289892, "volume": 67471.0}, {"date": "2008-05-28", "close": 0.13543866, "volume": 38763.0}, {"date": "2008-05-29", "close": 0.1289892, "volume": 15505.0}, {"date": "2008-05-30", "close": 0.13543866, "volume": 66672.0}, {"date": "2008-06-03", "close": 0.1289892, "volume": 116289.0}, {"date": "2008-06-04", "close": 0.1289892, "volume": 232578.0}, {"date": "2008-06-05", "close": 0.11931501, "volume": 802393.0}, {"date": "2008-06-06", "close": 0.11931501, "volume": 356619.0}, {"date": "2008-06-10", "close": 0.12253974, "volume": 192264.0}, {"date": "2008-06-11", "close": 0.11931501, "volume": 511038.0}, {"date": "2008-06-12", "close": 0.11609028, "volume": 310103.0}, {"date": "2008-06-13", "close": 0.10641609, "volume": 213971.0}, {"date": "2008-06-16", "close": 0.11609028, "volume": 569167.0}, {"date": "2008-06-17", "close": 0.12253974, "volume": 93933.0}, {"date": "2008-06-18", "close": 0.12253974, "volume": 15505.0}, {"date": "2008-06-19", "close": 0.11931501, "volume": 189938.0}, {"date": "2008-06-20", "close": 0.11931501, "volume": 235679.0}, {"date": "2008-06-23", "close": 0.12253974, "volume": 387629.0}, {"date": "2008-06-24", "close": 0.1289892, "volume": 191334.0}, {"date": "2008-06-25", "close": 0.11931501, "volume": 162804.0}, {"date": "2008-06-26", "close": 0.11931501, "volume": 206062.0}, {"date": "2008-06-27", "close": 0.11286555, "volume": 166091.0}, {"date": "2008-06-30", "close": 0.10641609, "volume": 465155.0}, {"date": "2008-07-01", "close": 0.10964082, "volume": 87759.0}, {"date": "2008-07-02", "close": 0.11931501, "volume": 48066.0}, {"date": "2008-07-03", "close": 0.11609028, "volume": 174608.0}, {"date": "2008-07-04", "close": 0.11931501, "volume": 131543.0}, {"date": "2008-07-07", "close": 0.12576447, "volume": 62021.0}, {"date": "2008-07-08", "close": 0.11609028, "volume": 27134.0}, {"date": "2008-07-09", "close": 0.11286555, "volume": 536505.0}, {"date": "2008-07-10", "close": 0.11931501, "volume": 41864.0}, {"date": "2008-07-11", "close": 0.10641609, "volume": 23025.0}, {"date": "2008-07-14", "close": 0.11286555, "volume": 143423.0}, {"date": "2008-07-15", "close": 0.10319136, "volume": 291497.0}, {"date": "2008-07-16", "close": 0.09996663, "volume": 116289.0}, {"date": "2008-07-18", "close": 0.11286555, "volume": 60470.0}, {"date": "2008-07-21", "close": 0.11286555, "volume": 62021.0}, {"date": "2008-07-22", "close": 0.09996663, "volume": 196140.0}, {"date": "2008-07-23", "close": 0.09996663, "volume": 1162015.0}, {"date": "2008-07-24", "close": 0.09996663, "volume": 873.0}, {"date": "2008-07-25", "close": 0.10964082, "volume": 263588.0}, {"date": "2008-07-30", "close": 0.10319136, "volume": 89155.0}, {"date": "2008-08-01", "close": 0.10319136, "volume": 15505.0}, {"date": "2008-08-05", "close": 0.10319136, "volume": 246067.0}, {"date": "2008-08-06", "close": 0.10319136, "volume": 9613.0}, {"date": "2008-08-07", "close": 0.11609028, "volume": 22132.0}, {"date": "2008-08-08", "close": 0.10319136, "volume": 83728.0}, {"date": "2008-08-12", "close": 0.09996663, "volume": 38763.0}, {"date": "2008-08-18", "close": 0.0967419, "volume": 480660.0}, {"date": "2008-08-19", "close": 0.0967419, "volume": 77526.0}, {"date": "2008-08-20", "close": 0.0967419, "volume": 7929.0}, {"date": "2008-08-21", "close": 0.0967419, "volume": 85278.0}, {"date": "2008-08-27", "close": 0.09996663, "volume": 35662.0}, {"date": "2008-08-29", "close": 0.11286555, "volume": 263588.0}, {"date": "2008-09-02", "close": 0.10964082, "volume": 57059.0}, {"date": "2008-09-03", "close": 0.10964082, "volume": 6202.0}, {"date": "2008-09-04", "close": 0.11286555, "volume": 15505.0}, {"date": "2008-09-05", "close": 0.09996663, "volume": 165967.0}, {"date": "2008-09-08", "close": 0.11286555, "volume": 155052.0}, {"date": "2008-09-15", "close": 0.0967419, "volume": 167758.0}, {"date": "2008-09-16", "close": 0.09029244, "volume": 108536.0}, {"date": "2008-09-19", "close": 0.09029244, "volume": 46516.0}, {"date": "2008-09-22", "close": 0.08384298, "volume": 15505.0}, {"date": "2008-09-25", "close": 0.09029244, "volume": 46516.0}, {"date": "2008-10-07", "close": 0.04837095, "volume": 38763.0}, {"date": "2008-10-08", "close": 0.05804514, "volume": 69773.0}, {"date": "2008-10-09", "close": 0.06126987, "volume": 542681.0}, {"date": "2008-10-10", "close": 0.04514622, "volume": 1169093.0}, {"date": "2008-10-13", "close": 0.04837095, "volume": 79076.0}, {"date": "2008-10-14", "close": 0.0644946, "volume": 799915.0}, {"date": "2008-10-15", "close": 0.05804514, "volume": 78.0}, {"date": "2008-10-16", "close": 0.05159568, "volume": 178047.0}, {"date": "2008-10-20", "close": 0.03869676, "volume": 250871.0}, {"date": "2008-10-21", "close": 0.04514622, "volume": 415746.0}, {"date": "2008-10-23", "close": 0.03869676, "volume": 38763.0}, {"date": "2008-10-24", "close": 0.03547203, "volume": 31010.0}, {"date": "2008-10-27", "close": 0.03547203, "volume": 387629.0}, {"date": "2008-10-31", "close": 0.036761922, "volume": 178310.0}, {"date": "2008-11-04", "close": 0.03869676, "volume": 31010.0}, {"date": "2008-11-06", "close": 0.036761922, "volume": 46516.0}, {"date": "2008-11-07", "close": 0.036761922, "volume": 8683.0}, {"date": "2008-11-12", "close": 0.04514622, "volume": 170557.0}, {"date": "2008-11-18", "close": 0.03869676, "volume": 132017.0}, {"date": "2008-11-24", "close": 0.04514622, "volume": 77526.0}, {"date": "2008-12-01", "close": 0.03869676, "volume": 39906.0}, {"date": "2008-12-04", "close": 0.03869676, "volume": 134377.0}, {"date": "2008-12-10", "close": 0.036116976, "volume": 34111.0}, {"date": "2008-12-16", "close": 0.036116976, "volume": 31010.0}, {"date": "2008-12-29", "close": 0.036116976, "volume": 9458.0}, {"date": "2008-12-31", "close": 0.03869676, "volume": 310103.0}, {"date": "2009-01-13", "close": 0.0322473, "volume": 24808.0}, {"date": "2009-01-19", "close": 0.0322473, "volume": 46516.0}, {"date": "2009-01-20", "close": 0.0322473, "volume": 28530.0}, {"date": "2009-01-30", "close": 0.027087732, "volume": 55819.0}, {"date": "2009-02-03", "close": 0.027087732, "volume": 37119.0}, {"date": "2009-02-04", "close": 0.02579784, "volume": 483079.0}, {"date": "2009-02-12", "close": 0.02257311, "volume": 198466.0}, {"date": "2009-02-19", "close": 0.02902257, "volume": 318569.0}, {"date": "2009-02-20", "close": 0.02902257, "volume": 26732.0}, {"date": "2009-02-24", "close": 0.0322473, "volume": 37389.0}, {"date": "2009-03-05", "close": 0.02257311, "volume": 263588.0}, {"date": "2009-03-06", "close": 0.021928164, "volume": 116289.0}, {"date": "2009-03-09", "close": 0.02257311, "volume": 31010.0}, {"date": "2009-03-11", "close": 0.02902257, "volume": 155052.0}, {"date": "2009-03-24", "close": 0.02902257, "volume": 558186.0}, {"date": "2009-04-09", "close": 0.0322473, "volume": 155052.0}, {"date": "2009-04-20", "close": 0.02902257, "volume": 108536.0}, {"date": "2009-04-21", "close": 0.02902257, "volume": 310103.0}, {"date": "2009-04-24", "close": 0.02902257, "volume": 38763.0}, {"date": "2009-04-29", "close": 0.02579784, "volume": 231629.0}, {"date": "2009-04-30", "close": 0.0322473, "volume": 155052.0}, {"date": "2009-05-08", "close": 0.02579784, "volume": 38763.0}, {"date": "2009-05-14", "close": 0.02902257, "volume": 38763.0}, {"date": "2009-05-19", "close": 0.027087732, "volume": 275992.0}, {"date": "2009-05-20", "close": 0.02902257, "volume": 232578.0}, {"date": "2009-05-27", "close": 0.02902257, "volume": 77526.0}, {"date": "2009-06-01", "close": 0.02902257, "volume": 46516.0}, {"date": "2009-06-02", "close": 0.02902257, "volume": 316150.0}, {"date": "2009-06-10", "close": 0.03547203, "volume": 80627.0}, {"date": "2009-06-16", "close": 0.03547203, "volume": 16435.0}, {"date": "2009-06-17", "close": 0.03547203, "volume": 19381.0}, {"date": "2009-06-18", "close": 0.03869676, "volume": 139461.0}, {"date": "2009-06-22", "close": 0.04514622, "volume": 139547.0}, {"date": "2009-06-23", "close": 0.039341706, "volume": 116289.0}, {"date": "2009-06-26", "close": 0.039341706, "volume": 131794.0}, {"date": "2009-06-30", "close": 0.039986652, "volume": 15505.0}, {"date": "2009-07-01", "close": 0.04192149, "volume": 186062.0}, {"date": "2009-07-03", "close": 0.04192149, "volume": 66672.0}, {"date": "2009-07-13", "close": 0.04192149, "volume": 15505.0}, {"date": "2009-07-14", "close": 0.04514622, "volume": 93031.0}, {"date": "2009-07-20", "close": 0.05159568, "volume": 102722.0}, {"date": "2009-07-21", "close": 0.05159568, "volume": 41476.0}, {"date": "2009-07-22", "close": 0.05159568, "volume": 100396.0}, {"date": "2009-07-23", "close": 0.05159568, "volume": 54656.0}, {"date": "2009-08-04", "close": 0.05804514, "volume": 337238.0}, {"date": "2009-08-06", "close": 0.05482041, "volume": 15505.0}, {"date": "2009-08-07", "close": 0.05482041, "volume": 26359.0}, {"date": "2009-08-11", "close": 0.05482041, "volume": 24033.0}, {"date": "2009-08-12", "close": 0.03869676, "volume": 775259.0}, {"date": "2009-08-19", "close": 0.043211382, "volume": 77526.0}, {"date": "2009-08-24", "close": 0.043211382, "volume": 96132.0}, {"date": "2009-08-25", "close": 0.045791166, "volume": 99233.0}, {"date": "2009-08-26", "close": 0.049660842, "volume": 77526.0}, {"date": "2009-09-01", "close": 0.043856328, "volume": 1549189.0}, {"date": "2009-09-14", "close": 0.05482041, "volume": 46516.0}, {"date": "2009-09-15", "close": 0.05804514, "volume": 335054.0}, {"date": "2009-09-16", "close": 0.07094406, "volume": 839450.0}, {"date": "2009-09-18", "close": 0.07739352, "volume": 173038.0}, {"date": "2009-09-21", "close": 0.063849654, "volume": 34111.0}, {"date": "2009-09-22", "close": 0.063204708, "volume": 131794.0}, {"date": "2009-09-23", "close": 0.05804514, "volume": 31010.0}, {"date": "2009-10-02", "close": 0.055465356, "volume": 232578.0}, {"date": "2009-10-09", "close": 0.06126987, "volume": 37600.0}, {"date": "2009-10-14", "close": 0.061914816, "volume": 77526.0}, {"date": "2009-10-16", "close": 0.062559762, "volume": 620207.0}, {"date": "2009-10-19", "close": 0.07416879, "volume": 93031.0}, {"date": "2009-10-20", "close": 0.07416879, "volume": 77526.0}, {"date": "2009-10-21", "close": 0.07739352, "volume": 69773.0}, {"date": "2009-10-22", "close": 0.0644946, "volume": 155052.0}, {"date": "2009-10-23", "close": 0.0644946, "volume": 280279.0}, {"date": "2009-10-26", "close": 0.0644946, "volume": 310103.0}, {"date": "2009-10-27", "close": 0.0644946, "volume": 140345.0}, {"date": "2009-11-02", "close": 0.07416879, "volume": 334889.0}, {"date": "2009-11-04", "close": 0.06771933, "volume": 172131.0}, {"date": "2009-11-06", "close": 0.059979978, "volume": 44942.0}, {"date": "2009-11-09", "close": 0.059979978, "volume": 22095.0}, {"date": "2009-11-11", "close": 0.059979978, "volume": 77526.0}, {"date": "2009-11-12", "close": 0.06126987, "volume": 387629.0}, {"date": "2009-11-16", "close": 0.060624924, "volume": 155052.0}, {"date": "2009-11-18", "close": 0.060624924, "volume": 10489.0}, {"date": "2009-11-20", "close": 0.055465356, "volume": 155052.0}, {"date": "2009-11-24", "close": 0.05482041, "volume": 14807.0}, {"date": "2009-11-25", "close": 0.05482041, "volume": 80627.0}, {"date": "2009-12-02", "close": 0.05159568, "volume": 775259.0}, {"date": "2009-12-03", "close": 0.050950734, "volume": 94848.0}, {"date": "2009-12-04", "close": 0.047081058, "volume": 17056.0}, {"date": "2009-12-07", "close": 0.050950734, "volume": 387629.0}, {"date": "2009-12-10", "close": 0.047081058, "volume": 1455669.0}, {"date": "2009-12-11", "close": 0.05159568, "volume": 77526.0}, {"date": "2009-12-14", "close": 0.050305788, "volume": 697733.0}, {"date": "2009-12-15", "close": 0.04837095, "volume": 775259.0}, {"date": "2009-12-18", "close": 0.05159568, "volume": 155070.0}, {"date": "2009-12-21", "close": 0.047726004, "volume": 682209.0}, {"date": "2009-12-23", "close": 0.05482041, "volume": 175208.0}, {"date": "2009-12-31", "close": 0.05482041, "volume": 77526.0}, {"date": "2010-01-15", "close": 0.06771933, "volume": 108569.0}, {"date": "2010-01-18", "close": 0.06126987, "volume": 159671.0}, {"date": "2010-01-20", "close": 0.057400194, "volume": 223231.0}, {"date": "2010-01-21", "close": 0.057400194, "volume": 16854.0}, {"date": "2010-01-22", "close": 0.057400194, "volume": 69773.0}, {"date": "2010-01-27", "close": 0.05482041, "volume": 232578.0}, {"date": "2010-01-29", "close": 0.05482041, "volume": 165825.0}, {"date": "2010-02-08", "close": 0.05482041, "volume": 58920.0}, {"date": "2010-02-12", "close": 0.055465356, "volume": 46542.0}, {"date": "2010-02-17", "close": 0.057400194, "volume": 31010.0}, {"date": "2010-02-19", "close": 0.07094406, "volume": 303413.0}, {"date": "2010-02-22", "close": 0.0644946, "volume": 62241.0}, {"date": "2010-02-23", "close": 0.0644946, "volume": 14975.0}, {"date": "2010-02-25", "close": 0.0644946, "volume": 32561.0}, {"date": "2010-03-18", "close": 0.06126987, "volume": 162804.0}, {"date": "2010-03-19", "close": 0.055465356, "volume": 27909.0}, {"date": "2010-03-22", "close": 0.055465356, "volume": 9303.0}, {"date": "2010-03-24", "close": 0.0644946, "volume": 147299.0}, {"date": "2010-03-25", "close": 0.0644946, "volume": 20157.0}, {"date": "2010-03-26", "close": 0.0644946, "volume": 157160.0}, {"date": "2010-03-29", "close": 0.07094406, "volume": 77526.0}, {"date": "2010-03-30", "close": 0.07094406, "volume": 62537.0}, {"date": "2010-03-31", "close": 0.07094406, "volume": 14989.0}, {"date": "2010-04-07", "close": 0.07094406, "volume": 139547.0}, {"date": "2010-04-08", "close": 0.07094406, "volume": 8269.0}, {"date": "2010-04-09", "close": 0.07094406, "volume": 54268.0}, {"date": "2010-04-12", "close": 0.07094406, "volume": 85278.0}, {"date": "2010-04-13", "close": 0.07739352, "volume": 620207.0}, {"date": "2010-04-22", "close": 0.06771933, "volume": 12161.0}, {"date": "2010-04-23", "close": 0.06771933, "volume": 77526.0}, {"date": "2010-04-27", "close": 0.07094406, "volume": 356619.0}, {"date": "2010-04-28", "close": 0.07094406, "volume": 162804.0}, {"date": "2010-04-29", "close": 0.07094406, "volume": 139547.0}, {"date": "2010-05-03", "close": 0.07094406, "volume": 155052.0}, {"date": "2010-05-04", "close": 0.07094406, "volume": 38763.0}, {"date": "2010-05-05", "close": 0.05804514, "volume": 173038.0}, {"date": "2010-05-06", "close": 0.057400194, "volume": 201567.0}, {"date": "2010-05-07", "close": 0.05804514, "volume": 511671.0}, {"date": "2010-05-11", "close": 0.05804514, "volume": 10854.0}, {"date": "2010-05-12", "close": 0.05159568, "volume": 46516.0}, {"date": "2010-05-14", "close": 0.061914816, "volume": 114738.0}, {"date": "2010-05-17", "close": 0.061914816, "volume": 124041.0}, {"date": "2010-05-18", "close": 0.05804514, "volume": 139547.0}, {"date": "2010-05-19", "close": 0.05804514, "volume": 31010.0}, {"date": "2010-05-20", "close": 0.05804514, "volume": 35662.0}, {"date": "2010-05-21", "close": 0.05804514, "volume": 49617.0}, {"date": "2010-06-03", "close": 0.061914816, "volume": 155052.0}, {"date": "2010-06-04", "close": 0.05804514, "volume": 117839.0}, {"date": "2010-06-08", "close": 0.05804514, "volume": 114738.0}, {"date": "2010-06-09", "close": 0.055465356, "volume": 148850.0}, {"date": "2010-06-25", "close": 0.05482041, "volume": 217072.0}, {"date": "2010-06-29", "close": 0.050950734, "volume": 1106807.0}, {"date": "2010-07-14", "close": 0.05804514, "volume": 62021.0}, {"date": "2010-07-15", "close": 0.0644946, "volume": 196916.0}, {"date": "2010-07-16", "close": 0.0644946, "volume": 155052.0}, {"date": "2010-07-19", "close": 0.06126987, "volume": 4652.0}, {"date": "2010-07-21", "close": 0.0644946, "volume": 73650.0}, {"date": "2010-07-23", "close": 0.063204708, "volume": 31010.0}, {"date": "2010-07-26", "close": 0.07094406, "volume": 148850.0}, {"date": "2010-07-29", "close": 0.07094406, "volume": 21707.0}, {"date": "2010-07-30", "close": 0.07094406, "volume": 805422.0}, {"date": "2010-08-02", "close": 0.07739352, "volume": 119390.0}, {"date": "2010-08-03", "close": 0.07094406, "volume": 98535.0}, {"date": "2010-08-05", "close": 0.08384298, "volume": 1090622.0}, {"date": "2010-08-06", "close": 0.08061825, "volume": 44149.0}, {"date": "2010-08-09", "close": 0.08384298, "volume": 4807.0}, {"date": "2010-08-10", "close": 0.08384298, "volume": 90383.0}, {"date": "2010-08-12", "close": 0.07739352, "volume": 503493.0}, {"date": "2010-08-13", "close": 0.08061825, "volume": 157843.0}, {"date": "2010-08-16", "close": 0.07416879, "volume": 161254.0}, {"date": "2010-08-17", "close": 0.08384298, "volume": 234817.0}, {"date": "2010-08-19", "close": 0.09029244, "volume": 44277.0}, {"date": "2010-08-23", "close": 0.08706771, "volume": 219311.0}, {"date": "2010-08-25", "close": 0.08706771, "volume": 77526.0}, {"date": "2010-08-26", "close": 0.08706771, "volume": 77526.0}, {"date": "2010-08-31", "close": 0.08384298, "volume": 170557.0}, {"date": "2010-09-01", "close": 0.08061825, "volume": 64433.0}, {"date": "2010-09-06", "close": 0.08706771, "volume": 524763.0}, {"date": "2010-09-08", "close": 0.08706771, "volume": 525560.0}, {"date": "2010-09-09", "close": 0.09029244, "volume": 155052.0}, {"date": "2010-09-10", "close": 0.08706771, "volume": 30700.0}, {"date": "2010-09-13", "close": 0.0967419, "volume": 31677.0}, {"date": "2010-09-14", "close": 0.09029244, "volume": 429493.0}, {"date": "2010-09-16", "close": 0.08061825, "volume": 399134.0}, {"date": "2010-09-17", "close": 0.08706771, "volume": 77526.0}, {"date": "2010-09-20", "close": 0.09029244, "volume": 173658.0}, {"date": "2010-09-21", "close": 0.0967419, "volume": 186062.0}, {"date": "2010-09-22", "close": 0.09029244, "volume": 77526.0}, {"date": "2010-09-23", "close": 0.08706771, "volume": 155052.0}, {"date": "2010-09-24", "close": 0.08706771, "volume": 178310.0}, {"date": "2010-09-30", "close": 0.09351717, "volume": 64153.0}, {"date": "2010-10-01", "close": 0.08706771, "volume": 77526.0}, {"date": "2010-10-05", "close": 0.08706771, "volume": 15505.0}, {"date": "2010-10-06", "close": 0.08061825, "volume": 86634.0}, {"date": "2010-10-07", "close": 0.08384298, "volume": 31010.0}, {"date": "2010-10-08", "close": 0.08384298, "volume": 2354.0}, {"date": "2010-10-11", "close": 0.08061825, "volume": 232578.0}, {"date": "2010-10-13", "close": 0.07739352, "volume": 108536.0}, {"date": "2010-10-14", "close": 0.07739352, "volume": 434145.0}, {"date": "2010-10-15", "close": 0.07416879, "volume": 31010.0}, {"date": "2010-10-19", "close": 0.07739352, "volume": 170557.0}, {"date": "2010-10-20", "close": 0.07739352, "volume": 620207.0}, {"date": "2010-10-22", "close": 0.08384298, "volume": 155052.0}, {"date": "2010-10-25", "close": 0.08384298, "volume": 113935.0}, {"date": "2010-10-26", "close": 0.09029244, "volume": 620207.0}, {"date": "2010-10-27", "close": 0.08706771, "volume": 387629.0}, {"date": "2010-10-28", "close": 0.10641609, "volume": 278665.0}, {"date": "2010-10-29", "close": 0.09029244, "volume": 326037.0}, {"date": "2010-11-02", "close": 0.09029244, "volume": 328710.0}, {"date": "2010-11-03", "close": 0.09029244, "volume": 1860621.0}, {"date": "2010-11-05", "close": 0.08706771, "volume": 439313.0}, {"date": "2010-11-08", "close": 0.09029244, "volume": 797572.0}, {"date": "2010-11-09", "close": 0.08706771, "volume": 413410.0}, {"date": "2010-11-10", "close": 0.08384298, "volume": 238780.0}, {"date": "2010-11-11", "close": 0.08384298, "volume": 132941.0}, {"date": "2010-11-12", "close": 0.08384298, "volume": 302754.0}, {"date": "2010-11-15", "close": 0.08061825, "volume": 419317.0}, {"date": "2010-11-16", "close": 0.07739352, "volume": 1513476.0}, {"date": "2010-11-17", "close": 0.07416879, "volume": 239904.0}, {"date": "2010-11-18", "close": 0.07416879, "volume": 51.0}, {"date": "2010-11-19", "close": 0.07739352, "volume": 426102.0}, {"date": "2010-11-22", "close": 0.08061825, "volume": 91781.0}, {"date": "2010-11-25", "close": 0.08706771, "volume": 376726.0}, {"date": "2010-11-26", "close": 0.08384298, "volume": 73584.0}, {"date": "2010-11-29", "close": 0.08384298, "volume": 201567.0}, {"date": "2010-12-01", "close": 0.08384298, "volume": 51167.0}, {"date": "2010-12-02", "close": 0.07416879, "volume": 752234.0}, {"date": "2010-12-03", "close": 0.08061825, "volume": 34344.0}, {"date": "2010-12-06", "close": 0.07739352, "volume": 30778.0}, {"date": "2010-12-07", "close": 0.07416879, "volume": 31010.0}, {"date": "2010-12-13", "close": 0.08061825, "volume": 190869.0}, {"date": "2010-12-14", "close": 0.07739352, "volume": 7753.0}, {"date": "2010-12-17", "close": 0.07739352, "volume": 312429.0}, {"date": "2010-12-20", "close": 0.07739352, "volume": 331035.0}, {"date": "2010-12-21", "close": 0.07739352, "volume": 155052.0}, {"date": "2010-12-22", "close": 0.07739352, "volume": 77526.0}, {"date": "2010-12-23", "close": 0.07739352, "volume": 77526.0}, {"date": "2010-12-31", "close": 0.08061825, "volume": 77526.0}, {"date": "2011-01-04", "close": 0.08061825, "volume": 155052.0}, {"date": "2011-01-05", "close": 0.08061825, "volume": 116289.0}, {"date": "2011-01-06", "close": 0.07739352, "volume": 88379.0}, {"date": "2011-01-07", "close": 0.08061825, "volume": 310103.0}, {"date": "2011-01-12", "close": 0.08061825, "volume": 31010.0}, {"date": "2011-01-13", "close": 0.08061825, "volume": 480335.0}, {"date": "2011-01-14", "close": 0.08061825, "volume": 31010.0}, {"date": "2011-01-20", "close": 0.08061825, "volume": 620207.0}, {"date": "2011-01-24", "close": 0.07739352, "volume": 220003.0}, {"date": "2011-01-27", "close": 0.07739352, "volume": 100784.0}, {"date": "2011-01-28", "close": 0.07416879, "volume": 201877.0}, {"date": "2011-01-31", "close": 0.07739352, "volume": 4652.0}, {"date": "2011-02-01", "close": 0.08384298, "volume": 204668.0}, {"date": "2011-02-02", "close": 0.07739352, "volume": 155052.0}, {"date": "2011-02-03", "close": 0.08061825, "volume": 186062.0}, {"date": "2011-02-04", "close": 0.08384298, "volume": 93031.0}, {"date": "2011-02-07", "close": 0.07739352, "volume": 93031.0}, {"date": "2011-02-08", "close": 0.07739352, "volume": 27909.0}, {"date": "2011-02-09", "close": 0.07739352, "volume": 26875.0}, {"date": "2011-02-14", "close": 0.07739352, "volume": 23258.0}, {"date": "2011-02-15", "close": 0.07739352, "volume": 2895.0}, {"date": "2011-02-16", "close": 0.07416879, "volume": 333050.0}, {"date": "2011-02-17", "close": 0.07739352, "volume": 38763.0}, {"date": "2011-02-18", "close": 0.08061825, "volume": 666722.0}, {"date": "2011-02-22", "close": 0.08061825, "volume": 42962.0}, {"date": "2011-02-23", "close": 0.08061825, "volume": 154742.0}, {"date": "2011-02-24", "close": 0.07739352, "volume": 58613.0}, {"date": "2011-02-25", "close": 0.07094406, "volume": 352274.0}, {"date": "2011-03-01", "close": 0.07416879, "volume": 155052.0}, {"date": "2011-03-04", "close": 0.07416879, "volume": 179860.0}, {"date": "2011-03-07", "close": 0.07739352, "volume": 20492.0}, {"date": "2011-03-10", "close": 0.07094406, "volume": 47131.0}, {"date": "2011-03-11", "close": 0.0644946, "volume": 38763.0}, {"date": "2011-03-29", "close": 0.0644946, "volume": 138759.0}, {"date": "2011-03-30", "close": 0.05804514, "volume": 37620.0}, {"date": "2011-04-04", "close": 0.0644946, "volume": 38763.0}, {"date": "2011-04-07", "close": 0.0644946, "volume": 103885.0}, {"date": "2011-04-08", "close": 0.07094406, "volume": 7753.0}, {"date": "2011-04-13", "close": 0.07739352, "volume": 10078.0}, {"date": "2011-04-14", "close": 0.07094406, "volume": 31010.0}, {"date": "2011-04-15", "close": 0.07739352, "volume": 50759.0}, {"date": "2011-04-18", "close": 0.07416879, "volume": 25584.0}, {"date": "2011-04-20", "close": 0.05804514, "volume": 121463.0}, {"date": "2011-04-27", "close": 0.05804514, "volume": 21707.0}, {"date": "2011-05-05", "close": 0.05804514, "volume": 11241.0}, {"date": "2011-05-06", "close": 0.05804514, "volume": 10078.0}, {"date": "2011-05-11", "close": 0.05804514, "volume": 18643.0}, {"date": "2011-05-12", "close": 0.05804514, "volume": 24771.0}, {"date": "2011-05-24", "close": 0.05804514, "volume": 6239.0}, {"date": "2011-05-26", "close": 0.05482041, "volume": 22483.0}, {"date": "2011-05-31", "close": 0.05482041, "volume": 24033.0}, {"date": "2011-06-01", "close": 0.05159568, "volume": 53493.0}, {"date": "2011-06-03", "close": 0.05159568, "volume": 23030.0}, {"date": "2011-06-07", "close": 0.049015896, "volume": 54496.0}, {"date": "2011-06-10", "close": 0.04837095, "volume": 436162.0}, {"date": "2011-06-14", "close": 0.04514622, "volume": 155052.0}, {"date": "2011-06-15", "close": 0.04514622, "volume": 197226.0}, {"date": "2011-06-16", "close": 0.04192149, "volume": 128383.0}, {"date": "2011-06-17", "close": 0.04192149, "volume": 54268.0}, {"date": "2011-06-20", "close": 0.04192149, "volume": 49927.0}, {"date": "2011-06-22", "close": 0.039341706, "volume": 310103.0}, {"date": "2011-06-23", "close": 0.043856328, "volume": 198156.0}, {"date": "2011-06-24", "close": 0.03869676, "volume": 507329.0}, {"date": "2011-06-27", "close": 0.03869676, "volume": 139547.0}, {"date": "2011-06-28", "close": 0.039341706, "volume": 631574.0}, {"date": "2011-06-29", "close": 0.037406868, "volume": 15505.0}, {"date": "2011-06-30", "close": 0.037406868, "volume": 58610.0}, {"date": "2011-07-01", "close": 0.036116976, "volume": 317819.0}, {"date": "2011-07-06", "close": 0.03869676, "volume": 170557.0}, {"date": "2011-07-13", "close": 0.043856328, "volume": 78379.0}, {"date": "2011-07-22", "close": 0.040631598, "volume": 38763.0}, {"date": "2011-07-25", "close": 0.040631598, "volume": 6977.0}, {"date": "2011-08-01", "close": 0.040631598, "volume": 14682.0}, {"date": "2011-08-03", "close": 0.040631598, "volume": 100784.0}, {"date": "2011-08-04", "close": 0.03869676, "volume": 74733.0}, {"date": "2011-08-05", "close": 0.037406868, "volume": 44656.0}, {"date": "2011-08-08", "close": 0.02579784, "volume": 44965.0}, {"date": "2011-08-11", "close": 0.02579784, "volume": 105733.0}, {"date": "2011-08-16", "close": 0.03869676, "volume": 241571.0}, {"date": "2011-08-17", "close": 0.03547203, "volume": 37212.0}, {"date": "2011-08-30", "close": 0.03547203, "volume": 83985.0}, {"date": "2011-09-01", "close": 0.037406868, "volume": 139547.0}, {"date": "2011-09-05", "close": 0.039341706, "volume": 62021.0}, {"date": "2011-09-06", "close": 0.039341706, "volume": 15505.0}, {"date": "2011-09-09", "close": 0.039341706, "volume": 186062.0}, {"date": "2011-09-16", "close": 0.041276544, "volume": 23258.0}, {"date": "2011-09-19", "close": 0.041276544, "volume": 15505.0}, {"date": "2011-09-20", "close": 0.039341706, "volume": 108536.0}, {"date": "2011-09-23", "close": 0.03869676, "volume": 821774.0}, {"date": "2011-09-26", "close": 0.045791166, "volume": 347316.0}, {"date": "2011-09-28", "close": 0.04514622, "volume": 227675.0}, {"date": "2011-09-30", "close": 0.04514622, "volume": 77526.0}, {"date": "2011-10-03", "close": 0.043856328, "volume": 155052.0}, {"date": "2011-10-04", "close": 0.04192149, "volume": 46050.0}, {"date": "2011-10-05", "close": 0.04192149, "volume": 155052.0}, {"date": "2011-10-12", "close": 0.04192149, "volume": 155052.0}, {"date": "2011-10-19", "close": 0.04192149, "volume": 124507.0}, {"date": "2011-12-05", "close": 0.0322473, "volume": 287156.0}, {"date": "2011-12-22", "close": 0.0322473, "volume": 53958.0}, {"date": "2011-12-23", "close": 0.02902257, "volume": 155052.0}, {"date": "2012-01-30", "close": 0.030312462, "volume": 23258.0}, {"date": "2012-02-02", "close": 0.02902257, "volume": 317856.0}, {"date": "2012-02-08", "close": 0.02579784, "volume": 697733.0}, {"date": "2012-02-20", "close": 0.02579784, "volume": 465155.0}, {"date": "2012-02-21", "close": 0.027087732, "volume": 310103.0}, {"date": "2012-02-22", "close": 0.02902257, "volume": 155052.0}, {"date": "2012-02-24", "close": 0.02579784, "volume": 1085362.0}, {"date": "2012-02-27", "close": 0.027732678, "volume": 310103.0}, {"date": "2012-03-01", "close": 0.02902257, "volume": 310103.0}, {"date": "2012-03-08", "close": 0.027732678, "volume": 6202.0}, {"date": "2012-03-15", "close": 0.0322473, "volume": 341114.0}, {"date": "2012-03-16", "close": 0.030957408, "volume": 232578.0}, {"date": "2012-03-19", "close": 0.030957408, "volume": 775259.0}, {"date": "2012-03-21", "close": 0.0322473, "volume": 124041.0}, {"date": "2012-03-28", "close": 0.032892246, "volume": 286846.0}, {"date": "2012-03-29", "close": 0.0322473, "volume": 155052.0}, {"date": "2012-03-30", "close": 0.032892246, "volume": 28357.0}, {"date": "2012-04-02", "close": 0.03547203, "volume": 465155.0}, {"date": "2012-04-04", "close": 0.032892246, "volume": 22270.0}, {"date": "2012-04-05", "close": 0.032892246, "volume": 224825.0}, {"date": "2012-04-10", "close": 0.0322473, "volume": 155052.0}, {"date": "2012-04-13", "close": 0.0322473, "volume": 155052.0}, {"date": "2012-04-19", "close": 0.032892246, "volume": 18606.0}, {"date": "2012-04-27", "close": 0.032892246, "volume": 2.0}, {"date": "2012-05-02", "close": 0.0322473, "volume": 173655.0}, {"date": "2012-05-03", "close": 0.030957408, "volume": 155052.0}, {"date": "2012-05-08", "close": 0.02902257, "volume": 263586.0}, {"date": "2012-05-25", "close": 0.02902257, "volume": 20157.0}, {"date": "2012-05-28", "close": 0.02902257, "volume": 228470.0}, {"date": "2012-06-01", "close": 0.02579784, "volume": 280484.0}, {"date": "2012-06-12", "close": 0.02579784, "volume": 29620.0}, {"date": "2012-06-14", "close": 0.02257311, "volume": 46516.0}, {"date": "2012-06-15", "close": 0.02257311, "volume": 10078.0}, {"date": "2012-06-19", "close": 0.02257311, "volume": 142648.0}, {"date": "2012-06-21", "close": 0.025152894, "volume": 155052.0}, {"date": "2012-06-26", "close": 0.01934838, "volume": 469807.0}, {"date": "2012-06-27", "close": 0.019993326, "volume": 31010.0}, {"date": "2012-06-29", "close": 0.020638272, "volume": 93031.0}, {"date": "2012-07-06", "close": 0.019993326, "volume": 31010.0}, {"date": "2012-07-13", "close": 0.02257311, "volume": 108536.0}, {"date": "2012-07-17", "close": 0.020638272, "volume": 46516.0}, {"date": "2012-08-07", "close": 0.020638272, "volume": 85278.0}, {"date": "2012-08-13", "close": 0.020638272, "volume": 10240.0}, {"date": "2012-08-16", "close": 0.019993326, "volume": 62021.0}, {"date": "2012-08-21", "close": 0.01934838, "volume": 1679.0}, {"date": "2012-10-02", "close": 0.021283218, "volume": 4845.0}, {"date": "2012-10-11", "close": 0.021283218, "volume": 48710.0}, {"date": "2012-10-22", "close": 0.021283218, "volume": 36375.0}, {"date": "2012-10-23", "close": 0.01934838, "volume": 3197.0}, {"date": "2012-10-26", "close": 0.01612365, "volume": 310103.0}, {"date": "2012-10-29", "close": 0.01934838, "volume": 182186.0}, {"date": "2012-11-15", "close": 0.01934838, "volume": 3876.0}, {"date": "2012-11-19", "close": 0.018703434, "volume": 232578.0}, {"date": "2012-11-20", "close": 0.017413542, "volume": 68285.0}, {"date": "2012-11-22", "close": 0.018703434, "volume": 310103.0}, {"date": "2012-11-28", "close": 0.01612365, "volume": 74329.0}, {"date": "2012-11-29", "close": 0.017413542, "volume": 77526.0}, {"date": "2012-12-11", "close": 0.016768596, "volume": 193815.0}, {"date": "2012-12-12", "close": 0.016768596, "volume": 35197.0}, {"date": "2012-12-20", "close": 0.016768596, "volume": 8233.0}, {"date": "2013-01-03", "close": 0.01612365, "volume": 387629.0}, {"date": "2013-01-04", "close": 0.01612365, "volume": 35352.0}, {"date": "2013-01-21", "close": 0.01612365, "volume": 245278.0}, {"date": "2013-01-24", "close": 0.01612365, "volume": 219877.0}, {"date": "2013-01-29", "close": 0.01612365, "volume": 12404.0}, {"date": "2013-01-30", "close": 0.01612365, "volume": 44190.0}, {"date": "2013-02-04", "close": 0.01612365, "volume": 155052.0}, {"date": "2013-02-11", "close": 0.013543866, "volume": 387629.0}, {"date": "2013-02-13", "close": 0.01289892, "volume": 387629.0}, {"date": "2013-02-15", "close": 0.01612365, "volume": 73885.0}, {"date": "2013-02-18", "close": 0.01612365, "volume": 155052.0}, {"date": "2013-03-06", "close": 0.01612365, "volume": 82739.0}, {"date": "2013-03-15", "close": 0.01612365, "volume": 15505.0}, {"date": "2013-03-21", "close": 0.01612365, "volume": 38763.0}, {"date": "2013-04-22", "close": 0.01612365, "volume": 99211.0}, {"date": "2013-04-24", "close": 0.01289892, "volume": 381449.0}, {"date": "2013-04-26", "close": 0.01289892, "volume": 6180.0}, {"date": "2013-04-29", "close": 0.00967419, "volume": 117861.0}, {"date": "2013-05-01", "close": 0.00967419, "volume": 155052.0}, {"date": "2013-05-15", "close": 0.010319136, "volume": 155052.0}, {"date": "2013-05-22", "close": 0.010319136, "volume": 775259.0}, {"date": "2013-06-14", "close": 0.00967419, "volume": 286328.0}, {"date": "2013-06-18", "close": 0.007739352, "volume": 89930.0}, {"date": "2013-06-20", "close": 0.007739352, "volume": 155052.0}, {"date": "2013-06-21", "close": 0.007739352, "volume": 20157.0}, {"date": "2013-07-04", "close": 0.008384298, "volume": 44965.0}, {"date": "2013-07-26", "close": 0.00967419, "volume": 136810.0}, {"date": "2013-08-07", "close": 0.007739352, "volume": 436882.0}, {"date": "2013-08-08", "close": 0.00967419, "volume": 263797.0}, {"date": "2013-08-09", "close": 0.00967419, "volume": 3358.0}, {"date": "2013-08-19", "close": 0.010964082, "volume": 85278.0}, {"date": "2013-09-19", "close": 0.010319136, "volume": 116289.0}, {"date": "2013-09-25", "close": 0.00967419, "volume": 44967.0}, {"date": "2013-09-27", "close": 0.00967419, "volume": 23258.0}, {"date": "2013-10-02", "close": 0.007739352, "volume": 775259.0}, {"date": "2013-10-28", "close": 0.007739352, "volume": 155052.0}, {"date": "2013-10-30", "close": 0.007739352, "volume": 77526.0}, {"date": "2013-11-11", "close": 0.008384298, "volume": 31010.0}, {"date": "2013-12-02", "close": 0.008384298, "volume": 310103.0}, {"date": "2013-12-31", "close": 0.008384298, "volume": 15505.0}, {"date": "2014-01-02", "close": 0.00967419, "volume": 116289.0}, {"date": "2014-01-07", "close": 0.008384298, "volume": 488103.0}, {"date": "2014-01-16", "close": 0.009029244, "volume": 23258.0}, {"date": "2014-02-07", "close": 0.009029244, "volume": 155052.0}, {"date": "2014-02-11", "close": 0.009029244, "volume": null}, {"date": "2014-02-12", "close": 0.010319136, "volume": 46516.0}, {"date": "2014-02-14", "close": 0.00967419, "volume": 405925.0}, {"date": "2014-02-25", "close": 0.010319136, "volume": 19792.0}, {"date": "2014-03-03", "close": 0.013543866, "volume": 77526.0}, {"date": "2014-03-04", "close": 0.01612365, "volume": 846583.0}, {"date": "2014-03-07", "close": 0.014188812, "volume": 100784.0}, {"date": "2014-03-10", "close": 0.01289892, "volume": 29770.0}, {"date": "2014-03-21", "close": 0.014188812, "volume": 1628043.0}, {"date": "2014-04-15", "close": 0.014188812, "volume": 131794.0}, {"date": "2014-04-16", "close": 0.014188812, "volume": 310103.0}, {"date": "2014-04-28", "close": 0.014833758, "volume": 6202.0}, {"date": "2014-04-30", "close": 0.014833758, "volume": 6718.0}, {"date": "2014-05-07", "close": 0.015478704, "volume": 23258.0}, {"date": "2014-05-23", "close": 0.01612365, "volume": 18347.0}, {"date": "2014-05-29", "close": 0.017413542, "volume": 93612.0}, {"date": "2014-06-06", "close": 0.014833758, "volume": 363700.0}, {"date": "2014-06-18", "close": 0.01934838, "volume": 207171.0}, {"date": "2014-06-20", "close": 0.016768596, "volume": 310103.0}, {"date": "2014-06-30", "close": 0.018703434, "volume": 310103.0}, {"date": "2014-07-09", "close": 0.01934838, "volume": 116289.0}, {"date": "2014-07-16", "close": 0.01934838, "volume": 77526.0}, {"date": "2014-07-17", "close": 0.01934838, "volume": 155052.0}, {"date": "2014-07-18", "close": 0.01934838, "volume": 581444.0}, {"date": "2014-07-23", "close": 0.018058488, "volume": 25584.0}, {"date": "2014-07-24", "close": 0.018058488, "volume": 155052.0}, {"date": "2014-08-13", "close": 0.0135436, "volume": 2953424.0}, {"date": "2014-08-14", "close": 0.0135436, "volume": 1772055.0}, {"date": "2014-08-26", "close": 0.01489796, "volume": 22151.0}, {"date": "2014-08-27", "close": 0.01625232, "volume": 295342.0}, {"date": "2014-09-01", "close": 0.01489796, "volume": 15948.0}, {"date": "2014-09-05", "close": 0.01625232, "volume": 354411.0}, {"date": "2014-09-12", "close": 0.01557514, "volume": 738356.0}, {"date": "2014-09-18", "close": 0.01489796, "volume": 149443.0}, {"date": "2014-09-26", "close": 0.01489796, "volume": 1476712.0}, {"date": "2014-09-29", "close": 0.01489796, "volume": 8860.0}, {"date": "2014-10-01", "close": 0.01489796, "volume": 110753.0}, {"date": "2014-10-02", "close": 0.0135436, "volume": 487315.0}, {"date": "2014-10-03", "close": 0.0135436, "volume": 5907.0}, {"date": "2014-10-16", "close": 0.01422078, "volume": 147662.0}, {"date": "2014-10-27", "close": 0.01422078, "volume": 22151.0}, {"date": "2014-11-03", "close": 0.0135436, "volume": 886027.0}, {"date": "2014-11-07", "close": 0.01422078, "volume": 738356.0}, {"date": "2014-11-13", "close": 0.01489796, "volume": 1108.0}, {"date": "2014-12-01", "close": 0.01489796, "volume": 1477.0}, {"date": "2014-12-02", "close": 0.01489796, "volume": 316016.0}, {"date": "2014-12-15", "close": 0.0135436, "volume": 221507.0}, {"date": "2014-12-31", "close": 0.0135436, "volume": 1661301.0}, {"date": "2015-01-20", "close": 0.0135436, "volume": 147671.0}, {"date": "2015-01-29", "close": 0.0135436, "volume": 5907.0}, {"date": "2015-01-30", "close": 0.0135436, "volume": 26404.0}, {"date": "2015-02-06", "close": 0.01422078, "volume": 1108.0}, {"date": "2015-02-11", "close": 0.01489796, "volume": 177205.0}, {"date": "2015-02-17", "close": 0.01489796, "volume": 1938278.0}, {"date": "2015-02-19", "close": 0.01557514, "volume": 29534.0}, {"date": "2015-03-04", "close": 0.01625232, "volume": 295342.0}, {"date": "2015-03-19", "close": 0.01557514, "volume": 2215.0}, {"date": "2015-04-07", "close": 0.01557514, "volume": 1599.0}, {"date": "2015-04-21", "close": 0.01557514, "volume": 75181.0}, {"date": "2015-04-22", "close": 0.01557514, "volume": 147671.0}, {"date": "2015-04-24", "close": 0.01557514, "volume": 7679.0}, {"date": "2015-04-28", "close": 0.01557514, "volume": 443014.0}, {"date": "2015-05-01", "close": 0.01557514, "volume": 8860.0}, {"date": "2015-05-12", "close": 0.01557514, "volume": 144914.0}, {"date": "2015-05-14", "close": 0.01557514, "volume": 443014.0}, {"date": "2015-05-21", "close": 0.01557514, "volume": 264036.0}, {"date": "2015-05-27", "close": 0.01557514, "volume": 70882.0}, {"date": "2015-05-29", "close": 0.01557514, "volume": 5907.0}, {"date": "2015-06-10", "close": 0.01557514, "volume": 295342.0}, {"date": "2015-06-16", "close": 0.01896104, "volume": 44301.0}, {"date": "2015-06-17", "close": 0.01625232, "volume": 577394.0}, {"date": "2015-06-18", "close": 0.01828386, "volume": 137110.0}, {"date": "2015-06-23", "close": 0.01828386, "volume": 369178.0}, {"date": "2015-06-29", "close": 0.01828386, "volume": 1633173.0}, {"date": "2015-06-30", "close": 0.01760668, "volume": 35441.0}, {"date": "2015-07-01", "close": 0.01760668, "volume": 147671.0}, {"date": "2015-07-02", "close": 0.01828386, "volume": 11359.0}, {"date": "2015-07-17", "close": 0.01896104, "volume": 221507.0}, {"date": "2015-07-27", "close": 0.01896104, "volume": 26581.0}, {"date": "2015-07-29", "close": 0.01828386, "volume": 369178.0}, {"date": "2015-07-30", "close": 0.01828386, "volume": 19936.0}, {"date": "2015-08-03", "close": 0.01828386, "volume": 8860.0}, {"date": "2015-08-11", "close": 0.01828386, "volume": 2953.0}, {"date": "2015-08-21", "close": 0.01828386, "volume": 305654.0}, {"date": "2015-08-25", "close": 0.01557514, "volume": 73836.0}, {"date": "2015-08-26", "close": 0.01557514, "volume": 41373.0}, {"date": "2015-08-31", "close": 0.01760668, "volume": 738356.0}, {"date": "2015-09-24", "close": 0.01760668, "volume": 36327.0}, {"date": "2015-11-09", "close": 0.01896104, "volume": 29534.0}, {"date": "2015-11-13", "close": 0.01963822, "volume": 8860.0}, {"date": "2015-11-20", "close": 0.02099258, "volume": 36327.0}, {"date": "2015-12-17", "close": 0.02166976, "volume": 460734.0}, {"date": "2016-01-06", "close": 0.02166976, "volume": 137925.0}, {"date": "2016-01-15", "close": 0.02166976, "volume": 11725.0}, {"date": "2016-01-18", "close": 0.02166976, "volume": 81219.0}, {"date": "2016-01-20", "close": 0.02166976, "volume": 46753.0}, {"date": "2016-01-22", "close": 0.02099258, "volume": 33964.0}, {"date": "2016-02-02", "close": 0.0203154, "volume": 221507.0}, {"date": "2016-02-03", "close": 0.0169295, "volume": 1329041.0}, {"date": "2016-02-08", "close": 0.01760668, "volume": 73836.0}, {"date": "2016-02-11", "close": 0.01760668, "volume": 664521.0}, {"date": "2016-03-02", "close": 0.0169295, "volume": 147671.0}, {"date": "2016-03-09", "close": 0.0169295, "volume": 147671.0}, {"date": "2016-03-10", "close": 0.0169295, "volume": 13290.0}, {"date": "2016-03-15", "close": 0.0169295, "volume": 31994.0}, {"date": "2016-04-05", "close": 0.01760668, "volume": 47261.0}, {"date": "2016-04-20", "close": 0.0169295, "volume": 295342.0}, {"date": "2016-04-26", "close": 0.0169295, "volume": 595992.0}, {"date": "2016-04-28", "close": 0.01760668, "volume": 174252.0}, {"date": "2016-04-29", "close": 0.0169295, "volume": 2953.0}, {"date": "2016-05-05", "close": 0.0169295, "volume": 59068.0}, {"date": "2016-05-17", "close": 0.0169295, "volume": 1477.0}, {"date": "2016-05-24", "close": 0.0169295, "volume": 708822.0}, {"date": "2016-05-31", "close": 0.0135436, "volume": 221507.0}, {"date": "2016-06-03", "close": 0.0135436, "volume": 176619.0}, {"date": "2016-06-10", "close": 0.0135436, "volume": 738356.0}, {"date": "2016-06-27", "close": 0.0135436, "volume": 391915.0}, {"date": "2016-06-28", "close": 0.0135436, "volume": 13255.0}, {"date": "2016-07-14", "close": 0.0270872, "volume": 73836.0}, {"date": "2016-07-18", "close": 0.02844156, "volume": 44301.0}, {"date": "2016-07-22", "close": 0.033859, "volume": 73836.0}, {"date": "2016-07-25", "close": 0.033859, "volume": 221507.0}, {"date": "2016-07-26", "close": 0.033859, "volume": 12404.0}, {"date": "2016-07-29", "close": 0.03589054, "volume": 29534.0}, {"date": "2016-08-01", "close": 0.0406308, "volume": 121587.0}, {"date": "2016-08-02", "close": 0.0406308, "volume": 673366.0}, {"date": "2016-08-03", "close": 0.0406308, "volume": 18459.0}, {"date": "2016-08-04", "close": 0.0406308, "volume": 76065.0}, {"date": "2016-08-09", "close": 0.033859, "volume": 18607.0}, {"date": "2016-08-12", "close": 0.02979592, "volume": 12109.0}, {"date": "2016-08-15", "close": 0.02979592, "volume": 24809.0}, {"date": "2016-08-19", "close": 0.02979592, "volume": 56921.0}, {"date": "2016-08-23", "close": 0.0270872, "volume": 47335.0}, {"date": "2016-09-01", "close": 0.0270872, "volume": 11075.0}, {"date": "2016-09-02", "close": 0.0270872, "volume": 56890.0}, {"date": "2016-09-08", "close": 0.0270872, "volume": 147671.0}, {"date": "2016-09-19", "close": 0.0270872, "volume": 10337.0}, {"date": "2016-10-05", "close": 0.0270872, "volume": 3995.0}, {"date": "2016-10-07", "close": 0.0270872, "volume": 233911.0}, {"date": "2016-10-10", "close": 0.0270872, "volume": 873291.0}, {"date": "2016-10-17", "close": 0.0270872, "volume": 124658.0}, {"date": "2016-10-27", "close": 0.0270872, "volume": 22446.0}, {"date": "2016-11-01", "close": 0.0270872, "volume": 206740.0}, {"date": "2016-11-04", "close": 0.0270872, "volume": 50947.0}, {"date": "2016-11-21", "close": 0.0270872, "volume": 185.0}, {"date": "2016-11-24", "close": 0.0203154, "volume": 132720.0}, {"date": "2016-11-25", "close": 0.0270872, "volume": 62022.0}, {"date": "2016-11-28", "close": 0.0237013, "volume": 95986.0}, {"date": "2016-12-01", "close": 0.0237013, "volume": 73836.0}, {"date": "2016-12-06", "close": 0.0203154, "volume": 198263.0}, {"date": "2016-12-19", "close": 0.0203154, "volume": 59068.0}, {"date": "2016-12-23", "close": 0.0203154, "volume": 317907.0}, {"date": "2016-12-30", "close": 0.0203154, "volume": 221507.0}, {"date": "2017-01-06", "close": 0.0203154, "volume": 59068.0}, {"date": "2017-01-24", "close": 0.0203154, "volume": 147671.0}, {"date": "2017-01-30", "close": 0.0203154, "volume": 47255.0}, {"date": "2017-02-13", "close": 0.02166976, "volume": 393913.0}, {"date": "2017-02-17", "close": 0.02234694, "volume": 75312.0}, {"date": "2017-02-20", "close": 0.02641002, "volume": 19618.0}, {"date": "2017-02-22", "close": 0.0270872, "volume": 141615.0}, {"date": "2017-03-01", "close": 0.02911874, "volume": 198643.0}, {"date": "2017-03-03", "close": 0.02911874, "volume": 44301.0}, {"date": "2017-03-10", "close": 0.02911874, "volume": 8097.0}, {"date": "2017-03-13", "close": 0.0270872, "volume": 44301.0}, {"date": "2017-03-14", "close": 0.0270872, "volume": 98226.0}, {"date": "2017-03-24", "close": 0.02979592, "volume": 42113.0}, {"date": "2017-03-28", "close": 0.02979592, "volume": 7332.0}, {"date": "2017-04-19", "close": 0.02979592, "volume": 52.0}, {"date": "2017-05-02", "close": 0.0304731, "volume": 443014.0}, {"date": "2017-05-03", "close": 0.033859, "volume": 443653.0}, {"date": "2017-05-04", "close": 0.033859, "volume": 73836.0}, {"date": "2017-05-05", "close": 0.033859, "volume": 147671.0}, {"date": "2017-05-08", "close": 0.033859, "volume": 779177.0}, {"date": "2017-05-09", "close": 0.033859, "volume": 102747.0}, {"date": "2017-05-10", "close": 0.033859, "volume": 147671.0}, {"date": "2017-05-15", "close": 0.0372449, "volume": 74131.0}, {"date": "2017-05-16", "close": 0.03589054, "volume": 110753.0}, {"date": "2017-05-17", "close": 0.03656772, "volume": 639416.0}, {"date": "2017-05-18", "close": 0.03792208, "volume": 310110.0}, {"date": "2017-05-19", "close": 0.03589054, "volume": 936236.0}, {"date": "2017-05-29", "close": 0.03656772, "volume": 269772.0}, {"date": "2017-05-30", "close": 0.03589054, "volume": 320913.0}, {"date": "2017-06-07", "close": 0.03589054, "volume": 7384.0}, {"date": "2017-06-09", "close": 0.03589054, "volume": 29534.0}, {"date": "2017-06-15", "close": 0.03656772, "volume": 295342.0}, {"date": "2017-06-19", "close": 0.03589054, "volume": 590685.0}, {"date": "2017-06-23", "close": 0.033859, "volume": 39871.0}, {"date": "2017-06-27", "close": 0.033859, "volume": 5907.0}, {"date": "2017-06-28", "close": 0.033859, "volume": 6571.0}, {"date": "2017-07-05", "close": 0.03521336, "volume": 295342.0}, {"date": "2017-07-07", "close": 0.03521336, "volume": 812192.0}, {"date": "2017-07-11", "close": 0.03521336, "volume": 147671.0}, {"date": "2017-07-19", "close": 0.033859, "volume": 12552.0}, {"date": "2017-07-26", "close": 0.033859, "volume": 44301.0}, {"date": "2017-07-28", "close": 0.033859, "volume": 98448.0}, {"date": "2017-08-01", "close": 0.0304731, "volume": 467868.0}, {"date": "2017-08-08", "close": 0.0304731, "volume": 83746.0}, {"date": "2017-08-14", "close": 0.033859, "volume": 246119.0}, {"date": "2017-08-15", "close": 0.033859, "volume": 177205.0}, {"date": "2017-08-17", "close": 0.0372449, "volume": 205544.0}, {"date": "2017-08-18", "close": 0.0406308, "volume": 302076.0}, {"date": "2017-08-31", "close": 0.03927644, "volume": 126426.0}, {"date": "2017-09-19", "close": 0.0372449, "volume": 21448.0}, {"date": "2017-09-26", "close": 0.033859, "volume": 36918.0}, {"date": "2017-10-03", "close": 0.03521336, "volume": 110753.0}, {"date": "2017-10-05", "close": 0.03589054, "volume": 73836.0}, {"date": "2017-10-06", "close": 0.0372449, "volume": 338569.0}, {"date": "2017-10-09", "close": 0.03927644, "volume": 509466.0}, {"date": "2017-10-10", "close": 0.04604824, "volume": 30617.0}, {"date": "2017-10-11", "close": 0.04604824, "volume": 12596.0}, {"date": "2017-10-27", "close": 0.03927644, "volume": 516849.0}, {"date": "2017-10-31", "close": 0.0372449, "volume": 118137.0}, {"date": "2017-11-01", "close": 0.04537106, "volume": 227722.0}, {"date": "2017-11-02", "close": 0.0474026, "volume": 832333.0}, {"date": "2017-11-06", "close": 0.04807978, "volume": 74983.0}, {"date": "2017-11-07", "close": 0.04875696, "volume": 397964.0}, {"date": "2017-11-08", "close": 0.04875696, "volume": 422393.0}, {"date": "2017-11-09", "close": 0.04875696, "volume": 83820.0}, {"date": "2017-11-10", "close": 0.0440167, "volume": 345970.0}, {"date": "2017-11-13", "close": 0.0440167, "volume": 168580.0}, {"date": "2017-11-14", "close": 0.0474026, "volume": 1079576.0}, {"date": "2017-11-15", "close": 0.0474026, "volume": 512896.0}, {"date": "2017-11-16", "close": 0.04807978, "volume": 138604.0}, {"date": "2017-11-21", "close": 0.04807978, "volume": 156774.0}, {"date": "2017-11-22", "close": 0.0474026, "volume": 156520.0}, {"date": "2017-11-27", "close": 0.0474026, "volume": 8946.0}, {"date": "2017-11-29", "close": 0.04672542, "volume": 147671.0}, {"date": "2017-12-04", "close": 0.0406308, "volume": 192.0}, {"date": "2017-12-06", "close": 0.0406308, "volume": 41243.0}, {"date": "2017-12-07", "close": 0.0440167, "volume": 22594.0}, {"date": "2017-12-11", "close": 0.0406308, "volume": 73960.0}, {"date": "2017-12-12", "close": 0.04333952, "volume": 147671.0}, {"date": "2017-12-13", "close": 0.0406308, "volume": 103370.0}, {"date": "2017-12-18", "close": 0.04333952, "volume": 14767.0}, {"date": "2017-12-22", "close": 0.0406308, "volume": 147671.0}, {"date": "2017-12-28", "close": 0.0406308, "volume": 73836.0}, {"date": "2018-01-03", "close": 0.0406308, "volume": 88603.0}, {"date": "2018-01-05", "close": 0.03792208, "volume": 81219.0}, {"date": "2018-01-08", "close": 0.03927644, "volume": 18459.0}, {"date": "2018-01-09", "close": 0.0406308, "volume": 169815.0}, {"date": "2018-01-10", "close": 0.03927644, "volume": 84911.0}, {"date": "2018-01-12", "close": 0.0406308, "volume": 147671.0}, {"date": "2018-01-17", "close": 0.03927644, "volume": 33167.0}, {"date": "2018-01-22", "close": 0.0406308, "volume": 1823616.0}, {"date": "2018-01-23", "close": 0.0507885, "volume": 221507.0}, {"date": "2018-01-24", "close": 0.04469388, "volume": 73836.0}, {"date": "2018-01-25", "close": 0.04943414, "volume": 10337.0}, {"date": "2018-01-29", "close": 0.04943414, "volume": 29534.0}, {"date": "2018-02-05", "close": 0.0406308, "volume": 22151.0}, {"date": "2018-02-07", "close": 0.0440167, "volume": 14767.0}, {"date": "2018-02-19", "close": 0.0541744, "volume": 504669.0}, {"date": "2018-02-20", "close": 0.05552876, "volume": 40462.0}, {"date": "2018-02-26", "close": 0.0474026, "volume": 32488.0}, {"date": "2018-02-28", "close": 0.0406308, "volume": 590685.0}, {"date": "2018-03-02", "close": 0.0406308, "volume": 59068.0}, {"date": "2018-03-06", "close": 0.0440167, "volume": 73836.0}, {"date": "2018-03-07", "close": 0.04875696, "volume": 10337.0}, {"date": "2018-03-08", "close": 0.0474026, "volume": 13536.0}, {"date": "2018-03-20", "close": 0.04807978, "volume": 20674.0}, {"date": "2018-03-22", "close": 0.04672542, "volume": 20674.0}, {"date": "2018-03-26", "close": 0.04807978, "volume": 39871.0}, {"date": "2018-03-27", "close": 0.04807978, "volume": 14144.0}, {"date": "2018-04-03", "close": 0.0474026, "volume": 20798.0}, {"date": "2018-04-04", "close": 0.0474026, "volume": 134489.0}, {"date": "2018-04-06", "close": 0.0474026, "volume": 35333.0}, {"date": "2018-04-09", "close": 0.04469388, "volume": 295.0}, {"date": "2018-04-10", "close": 0.04672542, "volume": 214123.0}, {"date": "2018-04-12", "close": 0.0406308, "volume": 734777.0}, {"date": "2018-04-13", "close": 0.0406308, "volume": 94214.0}, {"date": "2018-04-16", "close": 0.0406308, "volume": 38395.0}, {"date": "2018-04-17", "close": 0.03656772, "volume": 17548148.0}, {"date": "2018-04-18", "close": 0.03589054, "volume": 809238.0}, {"date": "2018-04-19", "close": 0.03927644, "volume": 541194.0}, {"date": "2018-04-23", "close": 0.0372449, "volume": 105897.0}, {"date": "2018-04-24", "close": 0.0372449, "volume": 183167.0}, {"date": "2018-04-26", "close": 0.03656772, "volume": 1470355.0}, {"date": "2018-04-27", "close": 0.0372449, "volume": 364100.0}, {"date": "2018-05-02", "close": 0.0372449, "volume": 405383.0}, {"date": "2018-05-04", "close": 0.0372449, "volume": 11979.0}, {"date": "2018-05-08", "close": 0.0406308, "volume": 59068.0}, {"date": "2018-05-09", "close": 0.0440167, "volume": 7384.0}, {"date": "2018-05-11", "close": 0.04333952, "volume": 162438.0}, {"date": "2018-05-17", "close": 0.04333952, "volume": 162438.0}, {"date": "2018-05-21", "close": 0.0372449, "volume": 2953.0}, {"date": "2018-05-22", "close": 0.04198516, "volume": 8184.0}, {"date": "2018-05-23", "close": 0.0372449, "volume": 11814.0}, {"date": "2018-05-25", "close": 0.03521336, "volume": 91391.0}, {"date": "2018-05-31", "close": 0.03656772, "volume": 66452.0}, {"date": "2018-06-01", "close": 0.0406308, "volume": 5907.0}, {"date": "2018-06-04", "close": 0.0406308, "volume": 58366.0}, {"date": "2018-06-05", "close": 0.0406308, "volume": 344420.0}, {"date": "2018-06-06", "close": 0.0440167, "volume": 224460.0}, {"date": "2018-06-12", "close": 0.03656772, "volume": 63499.0}, {"date": "2018-06-14", "close": 0.0372449, "volume": 29534.0}, {"date": "2018-06-22", "close": 0.03521336, "volume": 29534.0}, {"date": "2018-06-25", "close": 0.03521336, "volume": 48732.0}, {"date": "2018-06-27", "close": 0.03656772, "volume": 26581.0}, {"date": "2018-07-03", "close": 0.03589054, "volume": 29534.0}, {"date": "2018-07-04", "close": 0.03656772, "volume": 52.0}, {"date": "2018-07-05", "close": 0.03589054, "volume": 7608.0}, {"date": "2018-07-09", "close": 0.03250464, "volume": 1068305.0}, {"date": "2018-07-10", "close": 0.033859, "volume": 979208.0}, {"date": "2018-07-16", "close": 0.03589054, "volume": 739833.0}, {"date": "2018-07-17", "close": 0.03250464, "volume": 35146.0}, {"date": "2018-07-18", "close": 0.03182746, "volume": 106323.0}, {"date": "2018-07-20", "close": 0.03182746, "volume": 7974.0}, {"date": "2018-07-23", "close": 0.03318182, "volume": 1476712.0}, {"date": "2018-07-24", "close": 0.03318182, "volume": 2100771.0}, {"date": "2018-07-25", "close": 0.03250464, "volume": 738356.0}, {"date": "2018-07-27", "close": 0.033859, "volume": 77172.0}, {"date": "2018-08-02", "close": 0.03250464, "volume": 73836.0}, {"date": "2018-08-03", "close": 0.0304731, "volume": 956527.0}, {"date": "2018-08-09", "close": 0.03115028, "volume": 738356.0}, {"date": "2018-08-15", "close": 0.03318182, "volume": 52276.0}, {"date": "2018-08-17", "close": 0.0304731, "volume": 1624017.0}, {"date": "2018-08-20", "close": 0.0304731, "volume": 73836.0}, {"date": "2018-08-21", "close": 0.0304731, "volume": 29534.0}, {"date": "2018-08-22", "close": 0.02911874, "volume": 113174.0}, {"date": "2018-08-23", "close": 0.02911874, "volume": 147671.0}, {"date": "2018-08-27", "close": 0.03318182, "volume": 17721.0}, {"date": "2018-08-28", "close": 0.03318182, "volume": 30137.0}, {"date": "2018-09-18", "close": 0.0270872, "volume": 738356.0}, {"date": "2018-09-25", "close": 0.0270872, "volume": 239227.0}, {"date": "2018-10-02", "close": 0.0304731, "volume": 897467.0}, {"date": "2018-10-03", "close": 0.0304731, "volume": 136231.0}, {"date": "2018-10-12", "close": 0.0304731, "volume": 11440.0}, {"date": "2018-10-18", "close": 0.03115028, "volume": 29534.0}, {"date": "2018-10-22", "close": 0.03318182, "volume": 345551.0}, {"date": "2018-10-23", "close": 0.033859, "volume": 324875.0}, {"date": "2018-10-24", "close": 0.03453618, "volume": 269710.0}, {"date": "2018-10-26", "close": 0.03453618, "volume": 25634.0}, {"date": "2018-10-31", "close": 0.03318182, "volume": 103370.0}, {"date": "2018-11-07", "close": 0.0304731, "volume": 658614.0}, {"date": "2018-11-09", "close": 0.03521336, "volume": 36810.0}, {"date": "2018-11-20", "close": 0.03250464, "volume": 8860.0}, {"date": "2018-11-22", "close": 0.033859, "volume": 334022.0}, {"date": "2018-11-23", "close": 0.03656772, "volume": 236890.0}, {"date": "2018-11-26", "close": 0.03927644, "volume": 442398.0}, {"date": "2018-11-27", "close": 0.0406308, "volume": 147671.0}, {"date": "2018-11-28", "close": 0.04130798, "volume": 125202.0}, {"date": "2018-11-30", "close": 0.03995362, "volume": 144889.0}, {"date": "2018-12-06", "close": 0.0440167, "volume": 10021.0}, {"date": "2018-12-07", "close": 0.0440167, "volume": 5907.0}, {"date": "2018-12-10", "close": 0.0440167, "volume": 4430.0}, {"date": "2018-12-12", "close": 0.0440167, "volume": 4430.0}, {"date": "2018-12-17", "close": 0.0440167, "volume": 2953.0}, {"date": "2018-12-18", "close": 0.04198516, "volume": 275673.0}, {"date": "2018-12-19", "close": 0.03656772, "volume": 250182.0}, {"date": "2018-12-27", "close": 0.0440167, "volume": 32488.0}, {"date": "2018-12-31", "close": 0.0440167, "volume": 19197.0}, {"date": "2019-01-02", "close": 0.0440167, "volume": 48732.0}, {"date": "2019-01-03", "close": 0.03927644, "volume": 26643.0}, {"date": "2019-01-07", "close": 0.03927644, "volume": 4368.0}, {"date": "2019-01-08", "close": 0.03859926, "volume": 44301.0}, {"date": "2019-01-09", "close": 0.04266234, "volume": 35441.0}, {"date": "2019-01-11", "close": 0.03859926, "volume": 12155.0}, {"date": "2019-01-14", "close": 0.03927644, "volume": 25953.0}, {"date": "2019-01-15", "close": 0.03927644, "volume": 45478.0}, {"date": "2019-01-16", "close": 0.03927644, "volume": 15587.0}, {"date": "2019-01-17", "close": 0.03927644, "volume": 5674.0}, {"date": "2019-01-18", "close": 0.04198516, "volume": 221507.0}, {"date": "2019-01-21", "close": 0.0406308, "volume": 82238.0}, {"date": "2019-01-22", "close": 0.0406308, "volume": 44301.0}, {"date": "2019-01-23", "close": 0.04333952, "volume": 13748.0}, {"date": "2019-01-25", "close": 0.04537106, "volume": 7384.0}, {"date": "2019-01-29", "close": 0.04537106, "volume": 7384.0}, {"date": "2019-02-08", "close": 0.0406308, "volume": 25029.0}, {"date": "2019-02-15", "close": 0.04266234, "volume": 436630.0}, {"date": "2019-02-19", "close": 0.04130798, "volume": 11814.0}, {"date": "2019-02-20", "close": 0.04333952, "volume": 135212.0}, {"date": "2019-02-21", "close": 0.0541744, "volume": 664519.0}, {"date": "2019-02-22", "close": 0.0507885, "volume": 4430.0}, {"date": "2019-02-27", "close": 0.04875696, "volume": 127666.0}, {"date": "2019-03-04", "close": 0.04875696, "volume": 1474.0}, {"date": "2019-03-05", "close": 0.0541744, "volume": 184037.0}, {"date": "2019-03-06", "close": 0.0541744, "volume": 108674.0}, {"date": "2019-03-11", "close": 0.06026902, "volume": 7384.0}, {"date": "2019-03-14", "close": 0.0541744, "volume": 233062.0}, {"date": "2019-03-15", "close": 0.05214286, "volume": 3324.0}, {"date": "2019-03-20", "close": 0.0575603, "volume": 177015.0}, {"date": "2019-03-21", "close": 0.05688312, "volume": 19758.0}, {"date": "2019-03-22", "close": 0.0609462, "volume": 261803.0}, {"date": "2019-03-25", "close": 0.0609462, "volume": 29534.0}, {"date": "2019-03-26", "close": 0.0575603, "volume": 197484.0}, {"date": "2019-03-27", "close": 0.0507885, "volume": 268158.0}, {"date": "2019-03-29", "close": 0.06026902, "volume": 416910.0}, {"date": "2019-04-08", "close": 0.0609462, "volume": 302983.0}, {"date": "2019-04-09", "close": 0.06297774, "volume": 16548.0}, {"date": "2019-04-11", "close": 0.06297774, "volume": 211514.0}, {"date": "2019-04-15", "close": 0.0609462, "volume": 77679.0}, {"date": "2019-04-16", "close": 0.0609462, "volume": 151053.0}, {"date": "2019-04-17", "close": 0.0609462, "volume": 36636.0}, {"date": "2019-04-18", "close": 0.0609462, "volume": 124679.0}, {"date": "2019-04-26", "close": 0.05688312, "volume": 2953.0}, {"date": "2019-04-29", "close": 0.05688312, "volume": 116025.0}, {"date": "2019-04-30", "close": 0.05688312, "volume": 36918.0}, {"date": "2019-05-06", "close": 0.0541744, "volume": 36918.0}, {"date": "2019-05-10", "close": 0.0507885, "volume": 52125.0}, {"date": "2019-05-13", "close": 0.0474026, "volume": 182098.0}, {"date": "2019-05-14", "close": 0.0474026, "volume": 10126.0}, {"date": "2019-05-15", "close": 0.04469388, "volume": 4430.0}, {"date": "2019-05-16", "close": 0.04875696, "volume": 124667.0}, {"date": "2019-05-17", "close": 0.05011132, "volume": 22923.0}, {"date": "2019-05-21", "close": 0.05011132, "volume": 27330.0}, {"date": "2019-05-23", "close": 0.04807978, "volume": 53296.0}, {"date": "2019-05-24", "close": 0.05011132, "volume": 9616.0}, {"date": "2019-05-27", "close": 0.0507885, "volume": 168301.0}, {"date": "2019-05-28", "close": 0.05485158, "volume": 311802.0}, {"date": "2019-05-29", "close": 0.05485158, "volume": 101678.0}, {"date": "2019-05-30", "close": 0.05485158, "volume": 185211.0}, {"date": "2019-06-04", "close": 0.05349722, "volume": 54638.0}, {"date": "2019-06-05", "close": 0.05146568, "volume": 10126.0}, {"date": "2019-06-06", "close": 0.05146568, "volume": 40360.0}, {"date": "2019-06-07", "close": 0.0507885, "volume": 179926.0}, {"date": "2019-06-11", "close": 0.05485158, "volume": 130628.0}, {"date": "2019-06-12", "close": 0.05485158, "volume": 204188.0}, {"date": "2019-06-14", "close": 0.0575603, "volume": 565504.0}, {"date": "2019-06-17", "close": 0.0575603, "volume": 118739.0}, {"date": "2019-06-18", "close": 0.067718, "volume": 168109.0}, {"date": "2019-06-19", "close": 0.05823748, "volume": 49606.0}, {"date": "2019-06-20", "close": 0.0575603, "volume": 280645.0}, {"date": "2019-06-21", "close": 0.0575603, "volume": 136451.0}, {"date": "2019-06-24", "close": 0.0575603, "volume": 117523.0}, {"date": "2019-06-25", "close": 0.0541744, "volume": 168778.0}, {"date": "2019-06-26", "close": 0.05688312, "volume": 41084.0}, {"date": "2019-06-27", "close": 0.05552876, "volume": 29534.0}, {"date": "2019-06-28", "close": 0.05552876, "volume": 32752.0}, {"date": "2019-07-01", "close": 0.0507885, "volume": 854839.0}, {"date": "2019-07-03", "close": 0.04807978, "volume": 73836.0}, {"date": "2019-07-04", "close": 0.04333952, "volume": 871248.0}, {"date": "2019-07-08", "close": 0.04672542, "volume": 19757.0}, {"date": "2019-07-09", "close": 0.0474026, "volume": 41875.0}, {"date": "2019-07-10", "close": 0.0406308, "volume": 902203.0}, {"date": "2019-07-15", "close": 0.04266234, "volume": 73836.0}, {"date": "2019-07-17", "close": 0.04198516, "volume": 1098435.0}, {"date": "2019-07-18", "close": 0.04266234, "volume": 285921.0}, {"date": "2019-07-19", "close": 0.04333952, "volume": 81219.0}, {"date": "2019-07-22", "close": 0.04333952, "volume": 98398.0}, {"date": "2019-07-23", "close": 0.0440167, "volume": 238198.0}, {"date": "2019-07-25", "close": 0.0440167, "volume": 72483.0}, {"date": "2019-07-26", "close": 0.04266234, "volume": 1366055.0}, {"date": "2019-07-29", "close": 0.04266234, "volume": 115480.0}, {"date": "2019-07-31", "close": 0.0406308, "volume": 840128.0}, {"date": "2019-08-01", "close": 0.04130798, "volume": 288047.0}, {"date": "2019-08-05", "close": 0.0406308, "volume": 279011.0}, {"date": "2019-08-06", "close": 0.03927644, "volume": 1336479.0}, {"date": "2019-08-07", "close": 0.03995362, "volume": 289326.0}, {"date": "2019-08-09", "close": 0.0474026, "volume": 284604.0}, {"date": "2019-08-12", "close": 0.04604824, "volume": 866671.0}, {"date": "2019-08-13", "close": 0.04198516, "volume": 2006165.0}, {"date": "2019-08-21", "close": 0.04672542, "volume": 169296.0}, {"date": "2019-08-26", "close": 0.0385, "volume": 214286.0}, {"date": "2019-09-05", "close": 0.0434, "volume": 40857.0}, {"date": "2019-09-06", "close": 0.0434, "volume": 2143.0}, {"date": "2019-09-11", "close": 0.0434, "volume": 28429.0}, {"date": "2019-09-12", "close": 0.0455, "volume": 259740.0}, {"date": "2019-09-20", "close": 0.0462, "volume": 64190.0}, {"date": "2019-09-23", "close": 0.0504, "volume": 128571.0}, {"date": "2019-09-27", "close": 0.049, "volume": 11429.0}, {"date": "2019-10-02", "close": 0.0455, "volume": 241146.0}, {"date": "2019-10-03", "close": 0.0385, "volume": 719997.0}, {"date": "2019-10-18", "close": 0.0399, "volume": 198763.0}, {"date": "2019-10-22", "close": 0.0385, "volume": 720633.0}, {"date": "2019-10-23", "close": 0.035, "volume": 299541.0}, {"date": "2019-10-24", "close": 0.035, "volume": 429.0}, {"date": "2019-11-04", "close": 0.035, "volume": 57143.0}, {"date": "2019-11-07", "close": 0.035, "volume": 142857.0}, {"date": "2019-11-08", "close": 0.035, "volume": 428570.0}, {"date": "2019-11-14", "close": 0.0343, "volume": 10714.0}, {"date": "2019-11-25", "close": 0.035, "volume": 714286.0}, {"date": "2019-11-26", "close": 0.0336, "volume": 60000.0}, {"date": "2019-12-02", "close": 0.035, "volume": 142857.0}, {"date": "2019-12-16", "close": 0.035, "volume": 311529.0}, {"date": "2019-12-17", "close": 0.0336, "volume": 142887.0}, {"date": "2019-12-18", "close": 0.0336, "volume": 116161.0}, {"date": "2020-01-09", "close": 0.0329, "volume": 8571.0}, {"date": "2020-01-13", "close": 0.0336, "volume": 4327.0}, {"date": "2020-02-03", "close": 0.0385, "volume": 72857.0}, {"date": "2020-02-11", "close": 0.0385, "volume": 142857.0}, {"date": "2020-02-12", "close": 0.0385, "volume": 25309.0}, {"date": "2020-02-13", "close": 0.0385, "volume": 406.0}, {"date": "2020-02-14", "close": 0.0385, "volume": 142857.0}, {"date": "2020-02-20", "close": 0.0378, "volume": 428571.0}, {"date": "2020-02-21", "close": 0.0385, "volume": 297910.0}, {"date": "2020-02-24", "close": 0.0357, "volume": 574634.0}, {"date": "2020-02-28", "close": 0.035, "volume": 16976.0}, {"date": "2020-03-02", "close": 0.0343, "volume": 142857.0}, {"date": "2020-04-20", "close": 0.028, "volume": 142857.0}, {"date": "2020-05-04", "close": 0.028, "volume": 70714.0}, {"date": "2020-05-19", "close": 0.021, "volume": 285714.0}, {"date": "2020-05-20", "close": 0.021, "volume": 57143.0}, {"date": "2020-05-29", "close": 0.0252, "volume": 301964.0}, {"date": "2020-06-12", "close": 0.0245, "volume": 22690.0}, {"date": "2020-06-29", "close": 0.0245, "volume": 25596.0}, {"date": "2020-07-10", "close": 0.0245, "volume": 57143.0}, {"date": "2020-07-15", "close": 0.0287, "volume": 860159.0}, {"date": "2020-07-20", "close": 0.0252, "volume": 42857.0}, {"date": "2020-07-22", "close": 0.0231, "volume": 84286.0}, {"date": "2020-07-23", "close": 0.0231, "volume": 42857.0}, {"date": "2020-07-24", "close": 0.0231, "volume": 229090.0}, {"date": "2020-07-27", "close": 0.0224, "volume": 37706.0}, {"date": "2020-07-28", "close": 0.0224, "volume": 50000.0}, {"date": "2020-08-06", "close": 0.0224, "volume": 432473.0}, {"date": "2020-08-07", "close": 0.0224, "volume": 1330329.0}, {"date": "2020-08-10", "close": 0.0231, "volume": 656624.0}, {"date": "2020-08-11", "close": 0.0231, "volume": 214286.0}, {"date": "2020-08-12", "close": 0.0252, "volume": 922781.0}, {"date": "2020-08-13", "close": 0.0245, "volume": 2394736.0}, {"date": "2020-08-14", "close": 0.0266, "volume": 561429.0}, {"date": "2020-08-17", "close": 0.0301, "volume": 740000.0}, {"date": "2020-08-18", "close": 0.028, "volume": 1054929.0}, {"date": "2020-08-19", "close": 0.0287, "volume": 1145260.0}, {"date": "2020-08-20", "close": 0.0315, "volume": 41357.0}, {"date": "2020-08-25", "close": 0.0273, "volume": 1030071.0}, {"date": "2020-08-26", "close": 0.028, "volume": 232214.0}, {"date": "2020-08-27", "close": 0.028, "volume": 71429.0}, {"date": "2020-08-28", "close": 0.0287, "volume": 892857.0}, {"date": "2020-08-31", "close": 0.0315, "volume": 1007143.0}, {"date": "2020-09-01", "close": 0.0336, "volume": 327011.0}, {"date": "2020-09-03", "close": 0.0322, "volume": 28571.0}, {"date": "2020-09-04", "close": 0.0294, "volume": 369836.0}, {"date": "2020-09-07", "close": 0.0315, "volume": 303180.0}, {"date": "2020-09-08", "close": 0.0315, "volume": 15714.0}, {"date": "2020-09-10", "close": 0.0315, "volume": 266009.0}, {"date": "2020-09-14", "close": 0.0294, "volume": 142857.0}, {"date": "2020-09-17", "close": 0.0301, "volume": 188699.0}, {"date": "2020-09-21", "close": 0.0287, "volume": 42857.0}, {"date": "2020-09-22", "close": 0.0287, "volume": 28571.0}, {"date": "2020-09-24", "close": 0.028, "volume": 344801.0}, {"date": "2020-09-25", "close": 0.028, "volume": 9066.0}, {"date": "2020-09-28", "close": 0.028, "volume": 7936.0}, {"date": "2020-09-29", "close": 0.028, "volume": 142857.0}, {"date": "2020-10-05", "close": 0.0294, "volume": 92857.0}, {"date": "2020-10-06", "close": 0.0294, "volume": 225000.0}, {"date": "2020-10-12", "close": 0.0385, "volume": 10744670.0}, {"date": "2020-10-13", "close": 0.0385, "volume": 922429.0}, {"date": "2020-10-14", "close": 0.0385, "volume": 994469.0}, {"date": "2020-10-15", "close": 0.0392, "volume": 882220.0}, {"date": "2020-10-16", "close": 0.0378, "volume": 529674.0}, {"date": "2020-10-19", "close": 0.0371, "volume": 1441959.0}, {"date": "2020-10-20", "close": 0.0364, "volume": 417449.0}, {"date": "2020-10-21", "close": 0.0357, "volume": 752403.0}, {"date": "2020-10-22", "close": 0.0399, "volume": 139639.0}, {"date": "2020-10-23", "close": 0.0385, "volume": 42857.0}, {"date": "2020-10-26", "close": 0.0357, "volume": 154143.0}, {"date": "2020-10-27", "close": 0.0357, "volume": 107143.0}, {"date": "2020-10-28", "close": 0.0364, "volume": 214286.0}, {"date": "2020-10-29", "close": 0.0336, "volume": 285714.0}, {"date": "2020-10-30", "close": 0.0336, "volume": 482381.0}, {"date": "2020-11-02", "close": 0.0336, "volume": 10270.0}, {"date": "2020-11-06", "close": 0.0336, "volume": 44643.0}, {"date": "2020-11-09", "close": 0.0336, "volume": 34281.0}, {"date": "2020-11-11", "close": 0.0315, "volume": 142857.0}, {"date": "2020-11-12", "close": 0.0315, "volume": 28571.0}, {"date": "2020-11-13", "close": 0.0315, "volume": 158384.0}, {"date": "2020-11-16", "close": 0.028, "volume": 75740.0}, {"date": "2020-11-17", "close": 0.0336, "volume": 235714.0}, {"date": "2020-11-18", "close": 0.0336, "volume": 1886.0}, {"date": "2020-11-19", "close": 0.0329, "volume": 579834.0}, {"date": "2020-11-20", "close": 0.0343, "volume": 296816.0}, {"date": "2020-11-24", "close": 0.0336, "volume": 22226.0}, {"date": "2020-11-25", "close": 0.0329, "volume": 71429.0}, {"date": "2020-11-30", "close": 0.0287, "volume": 152987.0}, {"date": "2020-12-01", "close": 0.0294, "volume": 82857.0}, {"date": "2020-12-02", "close": 0.0294, "volume": 85714.0}, {"date": "2020-12-07", "close": 0.035, "volume": 2289580.0}, {"date": "2020-12-08", "close": 0.0378, "volume": 1549859.0}, {"date": "2020-12-09", "close": 0.042, "volume": 7134876.0}, {"date": "2020-12-10", "close": 0.0455, "volume": 358386.0}, {"date": "2020-12-11", "close": 0.0399, "volume": 1401914.0}, {"date": "2020-12-14", "close": 0.0448, "volume": 829053.0}, {"date": "2020-12-15", "close": 0.0441, "volume": 1758161.0}, {"date": "2020-12-16", "close": 0.042, "volume": 3570389.0}, {"date": "2020-12-17", "close": 0.0392, "volume": 682893.0}, {"date": "2020-12-21", "close": 0.042, "volume": 221560.0}, {"date": "2020-12-22", "close": 0.0399, "volume": 361083.0}, {"date": "2020-12-24", "close": 0.0413, "volume": 140206.0}, {"date": "2020-12-29", "close": 0.0413, "volume": 26017.0}, {"date": "2020-12-30", "close": 0.0371, "volume": 734293.0}, {"date": "2021-01-04", "close": 0.0364, "volume": 865213.0}, {"date": "2021-01-05", "close": 0.0364, "volume": 221414.0}, {"date": "2021-01-06", "close": 0.0364, "volume": 308489.0}, {"date": "2021-01-07", "close": 0.0364, "volume": 214286.0}, {"date": "2021-01-12", "close": 0.0406, "volume": 1291511.0}, {"date": "2021-01-13", "close": 0.042, "volume": 2162607.0}, {"date": "2021-01-14", "close": 0.0427, "volume": 732143.0}, {"date": "2021-01-15", "close": 0.0441, "volume": 524286.0}, {"date": "2021-01-18", "close": 0.0455, "volume": 2779047.0}, {"date": "2021-01-19", "close": 0.049, "volume": 3090580.0}, {"date": "2021-01-22", "close": 0.0497, "volume": 4352870.0}, {"date": "2021-01-25", "close": 0.049, "volume": 2370070.0}, {"date": "2021-01-27", "close": 0.0553, "volume": 3452357.0}, {"date": "2021-01-28", "close": 0.0532, "volume": 865207.0}, {"date": "2021-01-29", "close": 0.0553, "volume": 354267.0}, {"date": "2021-02-01", "close": 0.0546, "volume": 489917.0}, {"date": "2021-02-02", "close": 0.0539, "volume": 374837.0}, {"date": "2021-02-03", "close": 0.0504, "volume": 418740.0}, {"date": "2021-02-04", "close": 0.0497, "volume": 655543.0}, {"date": "2021-02-05", "close": 0.049, "volume": 747596.0}, {"date": "2021-02-08", "close": 0.0497, "volume": 1562684.0}, {"date": "2021-02-09", "close": 0.0511, "volume": 2407631.0}, {"date": "2021-02-10", "close": 0.0574, "volume": 5291786.0}, {"date": "2021-02-11", "close": 0.0574, "volume": 1750441.0}, {"date": "2021-02-12", "close": 0.0553, "volume": 394253.0}, {"date": "2021-02-15", "close": 0.0518, "volume": 858587.0}, {"date": "2021-02-16", "close": 0.0518, "volume": 63079.0}, {"date": "2021-02-17", "close": 0.0511, "volume": 611644.0}, {"date": "2021-02-18", "close": 0.0525, "volume": 2044666.0}, {"date": "2021-02-19", "close": 0.0588, "volume": 3896739.0}, {"date": "2021-02-22", "close": 0.056, "volume": 832031.0}, {"date": "2021-02-23", "close": 0.0637, "volume": 3438256.0}, {"date": "2021-02-24", "close": 0.07, "volume": 22085264.0}, {"date": "2021-02-25", "close": 0.07, "volume": 3843226.0}, {"date": "2021-02-26", "close": 0.0735, "volume": 3769063.0}, {"date": "2021-03-01", "close": 0.0805, "volume": 4304081.0}, {"date": "2021-03-02", "close": 0.0735, "volume": 5700546.0}, {"date": "2021-03-03", "close": 0.07, "volume": 2784850.0}, {"date": "2021-03-04", "close": 0.077, "volume": 3864757.0}, {"date": "2021-03-05", "close": 0.07, "volume": 3864991.0}, {"date": "2021-03-08", "close": 0.0805, "volume": 2194180.0}, {"date": "2021-03-09", "close": 0.0945, "volume": 16274650.0}, {"date": "2021-03-10", "close": 0.091, "volume": 5979244.0}, {"date": "2021-03-11", "close": 0.0805, "volume": 5280307.0}, {"date": "2021-03-12", "close": 0.0805, "volume": 1037816.0}, {"date": "2021-03-15", "close": 0.077, "volume": 7814280.0}, {"date": "2021-03-16", "close": 0.0805, "volume": 2969051.0}, {"date": "2021-03-17", "close": 0.084, "volume": 1851451.0}, {"date": "2021-03-18", "close": 0.084, "volume": 911730.0}, {"date": "2021-03-19", "close": 0.077, "volume": 1290233.0}, {"date": "2021-03-22", "close": 0.0805, "volume": 2420729.0}, {"date": "2021-03-23", "close": 0.077, "volume": 4356813.0}, {"date": "2021-03-24", "close": 0.07, "volume": 2509166.0}, {"date": "2021-03-25", "close": 0.0693, "volume": 3402781.0}, {"date": "2021-03-26", "close": 0.07, "volume": 1175320.0}, {"date": "2021-03-29", "close": 0.0735, "volume": 2276104.0}, {"date": "2021-03-30", "close": 0.07, "volume": 2837731.0}, {"date": "2021-03-31", "close": 0.07, "volume": 1538020.0}, {"date": "2021-04-01", "close": 0.0735, "volume": 607073.0}, {"date": "2021-04-06", "close": 0.077, "volume": 896736.0}, {"date": "2021-04-07", "close": 0.0735, "volume": 429841.0}, {"date": "2021-04-08", "close": 0.0875, "volume": 2782587.0}, {"date": "2021-04-09", "close": 0.1015, "volume": 10442046.0}, {"date": "2021-04-12", "close": 0.105, "volume": 9451836.0}, {"date": "2021-04-13", "close": 0.126, "volume": 15649644.0}, {"date": "2021-04-14", "close": 0.119, "volume": 11466071.0}, {"date": "2021-04-15", "close": 0.112, "volume": 4696693.0}, {"date": "2021-04-16", "close": 0.112, "volume": 4997457.0}, {"date": "2021-04-19", "close": 0.1225, "volume": 6745213.0}, {"date": "2021-04-20", "close": 0.14, "volume": 14279184.0}, {"date": "2021-04-21", "close": 0.119, "volume": 6823067.0}, {"date": "2021-04-22", "close": 0.1295, "volume": 4416973.0}, {"date": "2021-04-23", "close": 0.126, "volume": 1157431.0}, {"date": "2021-04-26", "close": 0.112, "volume": 2538183.0}, {"date": "2021-04-27", "close": 0.112, "volume": 2799170.0}, {"date": "2021-04-28", "close": 0.1225, "volume": 1997184.0}, {"date": "2021-04-29", "close": 0.119, "volume": 630609.0}, {"date": "2021-04-30", "close": 0.1155, "volume": 3002874.0}, {"date": "2021-05-03", "close": 0.1085, "volume": 3873307.0}, {"date": "2021-05-07", "close": 0.1155, "volume": 9721376.0}, {"date": "2021-05-10", "close": 0.1155, "volume": 2939253.0}, {"date": "2021-05-11", "close": 0.119, "volume": 8483539.0}, {"date": "2021-05-12", "close": 0.126, "volume": 5852669.0}, {"date": "2021-05-13", "close": 0.1225, "volume": 5219354.0}, {"date": "2021-05-14", "close": 0.126, "volume": 2828087.0}, {"date": "2021-05-17", "close": 0.1155, "volume": 3805031.0}, {"date": "2021-05-18", "close": 0.126, "volume": 4772211.0}, {"date": "2021-05-19", "close": 0.119, "volume": 1897049.0}, {"date": "2021-05-20", "close": 0.119, "volume": 2982667.0}, {"date": "2021-05-21", "close": 0.119, "volume": 688307.0}, {"date": "2021-05-24", "close": 0.1085, "volume": 4069007.0}, {"date": "2021-05-25", "close": 0.1015, "volume": 3093493.0}, {"date": "2021-05-26", "close": 0.105, "volume": 3566193.0}, {"date": "2021-05-27", "close": 0.1225, "volume": 7617123.0}, {"date": "2021-05-28", "close": 0.1155, "volume": 1379850.0}, {"date": "2021-05-31", "close": 0.1155, "volume": 2491330.0}, {"date": "2021-06-01", "close": 0.119, "volume": 7351320.0}, {"date": "2021-06-02", "close": 0.1155, "volume": 4016680.0}, {"date": "2021-06-03", "close": 0.119, "volume": 2383341.0}, {"date": "2021-06-04", "close": 0.1295, "volume": 6158994.0}, {"date": "2021-06-07", "close": 0.133, "volume": 6067144.0}, {"date": "2021-06-08", "close": 0.1225, "volume": 6072240.0}, {"date": "2021-06-09", "close": 0.1225, "volume": 1434561.0}, {"date": "2021-06-11", "close": 0.126, "volume": 8918014.0}, {"date": "2021-06-15", "close": 0.133, "volume": 8565369.0}, {"date": "2021-06-16", "close": 0.126, "volume": 2913627.0}, {"date": "2021-06-17", "close": 0.1155, "volume": 3523350.0}, {"date": "2021-06-18", "close": 0.119, "volume": 2395516.0}, {"date": "2021-06-21", "close": 0.1085, "volume": 4015783.0}, {"date": "2021-06-22", "close": 0.1015, "volume": 4970947.0}, {"date": "2021-06-23", "close": 0.105, "volume": 2778867.0}, {"date": "2021-06-24", "close": 0.1015, "volume": 3516203.0}, {"date": "2021-06-25", "close": 0.1015, "volume": 1373747.0}, {"date": "2021-06-28", "close": 0.112, "volume": 2843557.0}, {"date": "2021-06-29", "close": 0.119, "volume": 3917071.0}, {"date": "2021-06-30", "close": 0.1225, "volume": 1199071.0}, {"date": "2021-07-01", "close": 0.1155, "volume": 1657391.0}, {"date": "2021-07-02", "close": 0.112, "volume": 1109069.0}, {"date": "2021-07-05", "close": 0.112, "volume": 211666.0}, {"date": "2021-07-06", "close": 0.1155, "volume": 1368201.0}, {"date": "2021-07-07", "close": 0.1085, "volume": 2191219.0}, {"date": "2021-07-08", "close": 0.1085, "volume": 1080956.0}, {"date": "2021-07-09", "close": 0.1085, "volume": 1611466.0}, {"date": "2021-07-12", "close": 0.1155, "volume": 4841636.0}, {"date": "2021-07-13", "close": 0.112, "volume": 981569.0}, {"date": "2021-07-14", "close": 0.1155, "volume": 1086966.0}, {"date": "2021-07-15", "close": 0.112, "volume": 626980.0}, {"date": "2021-07-16", "close": 0.1225, "volume": 3018140.0}, {"date": "2021-07-19", "close": 0.1225, "volume": 4887330.0}, {"date": "2021-07-20", "close": 0.1225, "volume": 3063390.0}, {"date": "2021-07-21", "close": 0.1155, "volume": 1723064.0}, {"date": "2021-07-22", "close": 0.119, "volume": 1742580.0}, {"date": "2021-07-23", "close": 0.1225, "volume": 3682773.0}, {"date": "2021-07-26", "close": 0.1155, "volume": 3965257.0}, {"date": "2021-07-27", "close": 0.105, "volume": 11916973.0}, {"date": "2021-07-28", "close": 0.105, "volume": 7484631.0}, {"date": "2021-07-29", "close": 0.098, "volume": 6675171.0}, {"date": "2021-07-30", "close": 0.105, "volume": 4400819.0}, {"date": "2021-08-02", "close": 0.098, "volume": 3186986.0}, {"date": "2021-08-03", "close": 0.0945, "volume": 3309530.0}, {"date": "2021-08-04", "close": 0.0945, "volume": 2417067.0}, {"date": "2021-08-05", "close": 0.091, "volume": 1544404.0}, {"date": "2021-08-06", "close": 0.0875, "volume": 3302179.0}, {"date": "2021-08-09", "close": 0.084, "volume": 4957774.0}, {"date": "2021-08-10", "close": 0.091, "volume": 3555364.0}, {"date": "2021-08-13", "close": 0.084, "volume": 7658459.0}, {"date": "2021-08-16", "close": 0.077, "volume": 4809874.0}, {"date": "2021-08-17", "close": 0.0735, "volume": 3918953.0}, {"date": "2021-08-18", "close": 0.0735, "volume": 1213396.0}, {"date": "2021-08-19", "close": 0.07, "volume": 11986906.0}, {"date": "2021-08-20", "close": 0.0623, "volume": 12895887.0}, {"date": "2021-08-23", "close": 0.0476, "volume": 20072247.0}, {"date": "2021-08-24", "close": 0.0553, "volume": 8160043.0}, {"date": "2021-08-25", "close": 0.0532, "volume": 2611406.0}, {"date": "2021-08-26", "close": 0.0504, "volume": 3572010.0}, {"date": "2021-08-27", "close": 0.0518, "volume": 5997834.0}, {"date": "2021-08-30", "close": 0.0546, "volume": 3127744.0}, {"date": "2021-08-31", "close": 0.0553, "volume": 1036377.0}, {"date": "2021-09-01", "close": 0.0546, "volume": 3118893.0}, {"date": "2021-09-02", "close": 0.056, "volume": 1800130.0}, {"date": "2021-09-03", "close": 0.0651, "volume": 3557659.0}, {"date": "2021-09-06", "close": 0.0637, "volume": 5781356.0}, {"date": "2021-09-07", "close": 0.0609, "volume": 2370649.0}, {"date": "2021-09-08", "close": 0.0602, "volume": 1802581.0}, {"date": "2021-09-09", "close": 0.063, "volume": 1796527.0}, {"date": "2021-09-10", "close": 0.0609, "volume": 3997187.0}, {"date": "2021-09-13", "close": 0.063, "volume": 456160.0}, {"date": "2021-09-14", "close": 0.0602, "volume": 8540836.0}, {"date": "2021-09-15", "close": 0.0553, "volume": 2167537.0}, {"date": "2021-09-16", "close": 0.0546, "volume": 3068716.0}, {"date": "2021-09-17", "close": 0.0504, "volume": 5223713.0}, {"date": "2021-09-20", "close": 0.0441, "volume": 5536086.0}, {"date": "2021-09-21", "close": 0.042, "volume": 8496414.0}, {"date": "2021-09-22", "close": 0.0455, "volume": 3371914.0}, {"date": "2021-09-23", "close": 0.0483, "volume": 2622563.0}, {"date": "2021-09-24", "close": 0.0455, "volume": 1702670.0}, {"date": "2021-09-27", "close": 0.0448, "volume": 1068277.0}, {"date": "2021-09-28", "close": 0.0476, "volume": 4422657.0}, {"date": "2021-09-29", "close": 0.0455, "volume": 1113121.0}, {"date": "2021-09-30", "close": 0.0462, "volume": 402557.0}, {"date": "2021-10-01", "close": 0.0462, "volume": 1514407.0}, {"date": "2021-10-04", "close": 0.0441, "volume": 368310.0}, {"date": "2021-10-05", "close": 0.0434, "volume": 678181.0}, {"date": "2021-10-06", "close": 0.042, "volume": 1961006.0}, {"date": "2021-10-07", "close": 0.0406, "volume": 1340031.0}, {"date": "2021-10-08", "close": 0.0406, "volume": 2185179.0}, {"date": "2021-10-11", "close": 0.0455, "volume": 2262336.0}, {"date": "2021-10-12", "close": 0.0434, "volume": 413336.0}, {"date": "2021-10-13", "close": 0.0441, "volume": 723300.0}, {"date": "2021-10-14", "close": 0.0483, "volume": 470343.0}, {"date": "2021-10-15", "close": 0.0462, "volume": 2193121.0}, {"date": "2021-10-18", "close": 0.0462, "volume": 1583127.0}, {"date": "2021-10-19", "close": 0.0462, "volume": 1035751.0}, {"date": "2021-10-20", "close": 0.049, "volume": 1784067.0}, {"date": "2021-10-21", "close": 0.0469, "volume": 304477.0}, {"date": "2021-10-22", "close": 0.0462, "volume": 417713.0}, {"date": "2021-10-25", "close": 0.0476, "volume": 1176101.0}, {"date": "2021-10-26", "close": 0.0469, "volume": 1626931.0}, {"date": "2021-10-27", "close": 0.0476, "volume": 6342014.0}, {"date": "2021-10-28", "close": 0.0469, "volume": 1290361.0}, {"date": "2021-10-29", "close": 0.0483, "volume": 989031.0}, {"date": "2021-11-01", "close": 0.0476, "volume": 302743.0}, {"date": "2021-11-02", "close": 0.0497, "volume": 1223981.0}, {"date": "2021-11-03", "close": 0.0483, "volume": 1591593.0}, {"date": "2021-11-04", "close": 0.0497, "volume": 448131.0}, {"date": "2021-11-05", "close": 0.0497, "volume": 2620969.0}, {"date": "2021-11-08", "close": 0.0574, "volume": 5096071.0}, {"date": "2021-11-09", "close": 0.0672, "volume": 10088311.0}, {"date": "2021-11-10", "close": 0.07, "volume": 12369203.0}, {"date": "2021-11-11", "close": 0.0665, "volume": 3621254.0}, {"date": "2021-11-12", "close": 0.0679, "volume": 5772454.0}, {"date": "2021-11-15", "close": 0.0679, "volume": 3821886.0}, {"date": "2021-11-16", "close": 0.063, "volume": 3670141.0}, {"date": "2021-11-17", "close": 0.0581, "volume": 5360419.0}, {"date": "2021-11-18", "close": 0.0637, "volume": 2844247.0}, {"date": "2021-11-19", "close": 0.0623, "volume": 1323990.0}, {"date": "2021-11-22", "close": 0.063, "volume": 682984.0}, {"date": "2021-11-23", "close": 0.0588, "volume": 3505396.0}, {"date": "2021-11-24", "close": 0.0588, "volume": 1148656.0}, {"date": "2021-11-25", "close": 0.0574, "volume": 2866210.0}, {"date": "2021-11-26", "close": 0.0588, "volume": 1461040.0}, {"date": "2021-11-29", "close": 0.0574, "volume": 2068107.0}, {"date": "2021-11-30", "close": 0.0609, "volume": 841619.0}, {"date": "2021-12-01", "close": 0.0679, "volume": 6343019.0}, {"date": "2021-12-02", "close": 0.063, "volume": 6272909.0}, {"date": "2021-12-03", "close": 0.0602, "volume": 3842149.0}, {"date": "2021-12-06", "close": 0.0588, "volume": 2962357.0}, {"date": "2021-12-07", "close": 0.0602, "volume": 88583.0}, {"date": "2021-12-08", "close": 0.0602, "volume": 411390.0}, {"date": "2021-12-09", "close": 0.0588, "volume": 425530.0}, {"date": "2021-12-10", "close": 0.0574, "volume": 496973.0}, {"date": "2021-12-13", "close": 0.0574, "volume": 1007069.0}, {"date": "2021-12-14", "close": 0.056, "volume": 1154714.0}, {"date": "2021-12-15", "close": 0.0581, "volume": 1674551.0}, {"date": "2021-12-16", "close": 0.0616, "volume": 1147526.0}, {"date": "2021-12-17", "close": 0.0602, "volume": 467864.0}, {"date": "2021-12-20", "close": 0.0574, "volume": 638351.0}, {"date": "2021-12-21", "close": 0.0567, "volume": 353249.0}, {"date": "2021-12-22", "close": 0.0546, "volume": 602186.0}, {"date": "2021-12-23", "close": 0.0553, "volume": 144641.0}, {"date": "2021-12-24", "close": 0.056, "volume": 128166.0}, {"date": "2021-12-29", "close": 0.056, "volume": 147867.0}, {"date": "2021-12-30", "close": 0.0595, "volume": 810093.0}, {"date": "2021-12-31", "close": 0.0616, "volume": 1294879.0}, {"date": "2022-01-04", "close": 0.063, "volume": 1620846.0}, {"date": "2022-01-05", "close": 0.0616, "volume": 1147056.0}, {"date": "2022-01-06", "close": 0.0616, "volume": 923070.0}, {"date": "2022-01-07", "close": 0.0609, "volume": 833713.0}, {"date": "2022-01-10", "close": 0.0651, "volume": 1135543.0}, {"date": "2022-01-11", "close": 0.063, "volume": 3761239.0}, {"date": "2022-01-12", "close": 0.0623, "volume": 536780.0}, {"date": "2022-01-13", "close": 0.0672, "volume": 2453606.0}, {"date": "2022-01-14", "close": 0.0658, "volume": 1048250.0}, {"date": "2022-01-17", "close": 0.07, "volume": 12965000.0}, {"date": "2022-01-18", "close": 0.0735, "volume": 5172367.0}, {"date": "2022-01-19", "close": 0.07, "volume": 8314011.0}, {"date": "2022-01-20", "close": 0.0735, "volume": 919359.0}, {"date": "2022-01-21", "close": 0.0693, "volume": 1978980.0}, {"date": "2022-01-24", "close": 0.0567, "volume": 11352299.0}, {"date": "2022-01-25", "close": 0.0539, "volume": 6895294.0}, {"date": "2022-01-27", "close": 0.0511, "volume": 3756949.0}, {"date": "2022-01-28", "close": 0.0553, "volume": 2032920.0}, {"date": "2022-01-31", "close": 0.0553, "volume": 1078613.0}, {"date": "2022-02-01", "close": 0.056, "volume": 961843.0}, {"date": "2022-02-02", "close": 0.0525, "volume": 2201079.0}, {"date": "2022-02-03", "close": 0.0518, "volume": 272970.0}, {"date": "2022-02-04", "close": 0.0518, "volume": 213907.0}, {"date": "2022-02-07", "close": 0.0511, "volume": 774030.0}, {"date": "2022-02-08", "close": 0.0553, "volume": 999630.0}, {"date": "2022-02-09", "close": 0.0525, "volume": 850779.0}, {"date": "2022-02-10", "close": 0.0525, "volume": 440434.0}, {"date": "2022-02-11", "close": 0.0539, "volume": 217304.0}, {"date": "2022-02-14", "close": 0.0511, "volume": 1114839.0}, {"date": "2022-02-15", "close": 0.0511, "volume": 804650.0}, {"date": "2022-02-16", "close": 0.0511, "volume": 221550.0}, {"date": "2022-02-17", "close": 0.0483, "volume": 2131194.0}, {"date": "2022-02-18", "close": 0.0483, "volume": 610319.0}, {"date": "2022-02-21", "close": 0.049, "volume": 547671.0}, {"date": "2022-02-22", "close": 0.0462, "volume": 873396.0}, {"date": "2022-02-23", "close": 0.0462, "volume": 1343861.0}, {"date": "2022-02-24", "close": 0.0455, "volume": 1158189.0}, {"date": "2022-02-25", "close": 0.0455, "volume": 616029.0}, {"date": "2022-02-28", "close": 0.0441, "volume": 976040.0}, {"date": "2022-03-01", "close": 0.0462, "volume": 1747276.0}, {"date": "2022-03-02", "close": 0.0476, "volume": 982571.0}, {"date": "2022-03-03", "close": 0.0532, "volume": 3582891.0}, {"date": "2022-03-04", "close": 0.0567, "volume": 1835930.0}, {"date": "2022-03-07", "close": 0.0595, "volume": 3064083.0}, {"date": "2022-03-08", "close": 0.0546, "volume": 839773.0}, {"date": "2022-03-09", "close": 0.0553, "volume": 648214.0}, {"date": "2022-03-10", "close": 0.0574, "volume": 1214749.0}, {"date": "2022-03-11", "close": 0.0546, "volume": 447896.0}, {"date": "2022-03-14", "close": 0.0588, "volume": 881626.0}, {"date": "2022-03-15", "close": 0.0546, "volume": 4019719.0}, {"date": "2022-03-16", "close": 0.0553, "volume": 250504.0}, {"date": "2022-03-17", "close": 0.0525, "volume": 810584.0}, {"date": "2022-03-18", "close": 0.0546, "volume": 78059.0}, {"date": "2022-03-21", "close": 0.0532, "volume": 310031.0}, {"date": "2022-03-22", "close": 0.0539, "volume": 974010.0}, {"date": "2022-03-23", "close": 0.0532, "volume": 1392773.0}, {"date": "2022-03-24", "close": 0.0539, "volume": 816526.0}, {"date": "2022-03-25", "close": 0.0525, "volume": 433953.0}, {"date": "2022-03-28", "close": 0.0518, "volume": 740861.0}, {"date": "2022-03-29", "close": 0.049, "volume": 1884691.0}, {"date": "2022-03-30", "close": 0.049, "volume": 2311074.0}, {"date": "2022-03-31", "close": 0.0504, "volume": 1978281.0}, {"date": "2022-04-01", "close": 0.0525, "volume": 2712403.0}, {"date": "2022-04-04", "close": 0.0525, "volume": 2049431.0}, {"date": "2022-04-05", "close": 0.0546, "volume": 608974.0}, {"date": "2022-04-06", "close": 0.056, "volume": 2253216.0}, {"date": "2022-04-07", "close": 0.0574, "volume": 977979.0}, {"date": "2022-04-08", "close": 0.0609, "volume": 2477937.0}, {"date": "2022-04-11", "close": 0.0602, "volume": 921440.0}, {"date": "2022-04-12", "close": 0.0609, "volume": 1332526.0}, {"date": "2022-04-13", "close": 0.0595, "volume": 241009.0}, {"date": "2022-04-14", "close": 0.0595, "volume": 926240.0}, {"date": "2022-04-19", "close": 0.0623, "volume": 426043.0}, {"date": "2022-04-20", "close": 0.0574, "volume": 1853729.0}, {"date": "2022-04-21", "close": 0.056, "volume": 390769.0}, {"date": "2022-04-22", "close": 0.0567, "volume": 466021.0}, {"date": "2022-04-26", "close": 0.0567, "volume": 655056.0}, {"date": "2022-04-27", "close": 0.056, "volume": 1228841.0}, {"date": "2022-04-28", "close": 0.0581, "volume": 686394.0}, {"date": "2022-04-29", "close": 0.0553, "volume": 2044654.0}, {"date": "2022-05-02", "close": 0.0504, "volume": 5565389.0}, {"date": "2022-05-03", "close": 0.0504, "volume": 1188591.0}, {"date": "2022-05-04", "close": 0.05005, "volume": 708741.0}, {"date": "2022-05-05", "close": 0.0497, "volume": 203764.0}, {"date": "2022-05-06", "close": 0.049, "volume": 956986.0}, {"date": "2022-05-09", "close": 0.0476, "volume": 849180.0}, {"date": "2022-05-10", "close": 0.0448, "volume": 1424697.0}, {"date": "2022-05-11", "close": 0.0455, "volume": 1559574.0}, {"date": "2022-05-12", "close": 0.0441, "volume": 7304456.0}, {"date": "2022-05-13", "close": 0.0427, "volume": 1177077.0}, {"date": "2022-05-16", "close": 0.0434, "volume": 27117.0}, {"date": "2022-05-17", "close": 0.0434, "volume": 88167.0}, {"date": "2022-05-18", "close": 0.042, "volume": 354239.0}, {"date": "2022-05-19", "close": 0.0413, "volume": 1007280.0}, {"date": "2022-05-20", "close": 0.0413, "volume": 213836.0}, {"date": "2022-05-23", "close": 0.0413, "volume": 90000.0}, {"date": "2022-05-24", "close": 0.0406, "volume": 185039.0}, {"date": "2022-05-25", "close": 0.0385, "volume": 1352074.0}, {"date": "2022-05-26", "close": 0.0385, "volume": 958926.0}, {"date": "2022-05-27", "close": 0.0364, "volume": 1142287.0}, {"date": "2022-05-30", "close": 0.0364, "volume": 663676.0}, {"date": "2022-05-31", "close": 0.0364, "volume": 492286.0}, {"date": "2022-06-01", "close": 0.0364, "volume": 142857.0}, {"date": "2022-06-02", "close": 0.0343, "volume": 868773.0}, {"date": "2022-06-03", "close": 0.0364, "volume": 492660.0}, {"date": "2022-06-06", "close": 0.0322, "volume": 836917.0}, {"date": "2022-06-07", "close": 0.0329, "volume": 1508306.0}, {"date": "2022-06-08", "close": 0.0329, "volume": 291386.0}, {"date": "2022-06-09", "close": 0.0364, "volume": 1758103.0}, {"date": "2022-06-10", "close": 0.0343, "volume": 637507.0}, {"date": "2022-06-14", "close": 0.0301, "volume": 2448076.0}, {"date": "2022-06-15", "close": 0.0287, "volume": 1339743.0}, {"date": "2022-06-16", "close": 0.0301, "volume": 444349.0}, {"date": "2022-06-17", "close": 0.0294, "volume": 244414.0}, {"date": "2022-06-20", "close": 0.0287, "volume": 922143.0}, {"date": "2022-06-21", "close": 0.0287, "volume": 886527.0}, {"date": "2022-06-22", "close": 0.0259, "volume": 2236386.0}, {"date": "2022-06-23", "close": 0.0252, "volume": 2260879.0}, {"date": "2022-06-24", "close": 0.0245, "volume": 1225921.0}, {"date": "2022-06-27", "close": 0.0259, "volume": 2092277.0}, {"date": "2022-06-28", "close": 0.0252, "volume": 905264.0}, {"date": "2022-06-29", "close": 0.0252, "volume": 475369.0}, {"date": "2022-06-30", "close": 0.0252, "volume": 419280.0}, {"date": "2022-07-01", "close": 0.0266, "volume": 818723.0}, {"date": "2022-07-04", "close": 0.028, "volume": 377611.0}, {"date": "2022-07-05", "close": 0.028, "volume": 332759.0}, {"date": "2022-07-06", "close": 0.028, "volume": 229350.0}, {"date": "2022-07-07", "close": 0.028, "volume": 131469.0}, {"date": "2022-07-08", "close": 0.0294, "volume": 208783.0}, {"date": "2022-07-11", "close": 0.0287, "volume": 289687.0}, {"date": "2022-07-12", "close": 0.0294, "volume": 528777.0}, {"date": "2022-07-13", "close": 0.0287, "volume": 259817.0}, {"date": "2022-07-14", "close": 0.0259, "volume": 2494156.0}, {"date": "2022-07-15", "close": 0.0266, "volume": 1263933.0}, {"date": "2022-07-18", "close": 0.0245, "volume": 592946.0}, {"date": "2022-07-19", "close": 0.0273, "volume": 84130.0}, {"date": "2022-07-20", "close": 0.028, "volume": 1043184.0}, {"date": "2022-07-21", "close": 0.028, "volume": 107466.0}, {"date": "2022-07-22", "close": 0.028, "volume": 156340.0}, {"date": "2022-07-25", "close": 0.0252, "volume": 1346410.0}, {"date": "2022-07-26", "close": 0.0266, "volume": 1055416.0}, {"date": "2022-07-27", "close": 0.028, "volume": 43450.0}, {"date": "2022-07-28", "close": 0.0287, "volume": 1580921.0}, {"date": "2022-07-29", "close": 0.0294, "volume": 1895564.0}, {"date": "2022-08-01", "close": 0.0294, "volume": 631617.0}, {"date": "2022-08-02", "close": 0.0273, "volume": 1307116.0}, {"date": "2022-08-03", "close": 0.0287, "volume": 1071536.0}, {"date": "2022-08-04", "close": 0.0287, "volume": 70026.0}, {"date": "2022-08-05", "close": 0.0287, "volume": 325144.0}, {"date": "2022-08-08", "close": 0.0294, "volume": 2061893.0}, {"date": "2022-08-09", "close": 0.0294, "volume": 2480517.0}, {"date": "2022-08-10", "close": 0.0294, "volume": 686137.0}, {"date": "2022-08-11", "close": 0.0308, "volume": 1239710.0}, {"date": "2022-08-12", "close": 0.0315, "volume": 1493226.0}, {"date": "2022-08-15", "close": 0.0308, "volume": 1279771.0}, {"date": "2022-08-16", "close": 0.0315, "volume": 2123656.0}, {"date": "2022-08-17", "close": 0.0294, "volume": 1532333.0}, {"date": "2022-08-18", "close": 0.0301, "volume": 688953.0}, {"date": "2022-08-19", "close": 0.0294, "volume": 2068291.0}, {"date": "2022-08-22", "close": 0.028, "volume": 2348211.0}, {"date": "2022-08-23", "close": 0.028, "volume": 432589.0}, {"date": "2022-08-24", "close": 0.0273, "volume": 387589.0}, {"date": "2022-08-29", "close": 0.0259, "volume": 3832997.0}, {"date": "2022-08-30", "close": 0.0245, "volume": 1390929.0}, {"date": "2022-08-31", "close": 0.0252, "volume": 485359.0}, {"date": "2022-09-01", "close": 0.0245, "volume": 238480.0}, {"date": "2022-09-02", "close": 0.0252, "volume": 235390.0}, {"date": "2022-09-05", "close": 0.0252, "volume": 402463.0}, {"date": "2022-09-06", "close": 0.0245, "volume": 655529.0}, {"date": "2022-09-07", "close": 0.0238, "volume": 48463.0}, {"date": "2022-09-08", "close": 0.0245, "volume": 249129.0}, {"date": "2022-09-09", "close": 0.0238, "volume": 496853.0}, {"date": "2022-09-12", "close": 0.0238, "volume": 1950490.0}, {"date": "2022-09-13", "close": 0.0238, "volume": 111607.0}, {"date": "2022-09-14", "close": 0.0245, "volume": 60497.0}, {"date": "2022-09-15", "close": 0.0259, "volume": 346899.0}, {"date": "2022-09-16", "close": 0.0252, "volume": 653244.0}, {"date": "2022-09-19", "close": 0.0252, "volume": 440326.0}, {"date": "2022-09-20", "close": 0.0252, "volume": 520033.0}, {"date": "2022-09-21", "close": 0.0252, "volume": 197143.0}, {"date": "2022-09-23", "close": 0.0252, "volume": 289519.0}, {"date": "2022-09-26", "close": 0.0238, "volume": 698460.0}, {"date": "2022-09-27", "close": 0.0238, "volume": 771060.0}, {"date": "2022-09-28", "close": 0.0231, "volume": 184761.0}, {"date": "2022-09-29", "close": 0.0231, "volume": 269107.0}, {"date": "2022-09-30", "close": 0.0231, "volume": 393901.0}, {"date": "2022-10-03", "close": 0.0231, "volume": 526533.0}, {"date": "2022-10-05", "close": 0.0238, "volume": 158064.0}, {"date": "2022-10-06", "close": 0.0245, "volume": 1246171.0}, {"date": "2022-10-07", "close": 0.0252, "volume": 8131156.0}, {"date": "2022-10-12", "close": 0.0273, "volume": 4952571.0}, {"date": "2022-10-13", "close": 0.0245, "volume": 242646.0}, {"date": "2022-10-14", "close": 0.028, "volume": 2628819.0}, {"date": "2022-10-17", "close": 0.0259, "volume": 450000.0}, {"date": "2022-10-18", "close": 0.0287, "volume": 1818229.0}, {"date": "2022-10-19", "close": 0.0273, "volume": 704751.0}, {"date": "2022-10-20", "close": 0.028, "volume": 29120.0}, {"date": "2022-10-21", "close": 0.0273, "volume": 166566.0}, {"date": "2022-10-24", "close": 0.0266, "volume": 989159.0}, {"date": "2022-10-25", "close": 0.0238, "volume": 4779387.0}, {"date": "2022-10-26", "close": 0.0224, "volume": 1736903.0}, {"date": "2022-10-27", "close": 0.0224, "volume": 4239581.0}, {"date": "2022-10-28", "close": 0.0217, "volume": 2698624.0}, {"date": "2022-10-31", "close": 0.0217, "volume": 6161409.0}, {"date": "2022-11-01", "close": 0.0224, "volume": 4324631.0}, {"date": "2022-11-02", "close": 0.021, "volume": 4104389.0}, {"date": "2022-11-03", "close": 0.0203, "volume": 3141406.0}, {"date": "2022-11-04", "close": 0.0196, "volume": 4060997.0}, {"date": "2022-11-07", "close": 0.0217, "volume": 2520910.0}, {"date": "2022-11-08", "close": 0.021, "volume": 209379.0}, {"date": "2022-11-09", "close": 0.0203, "volume": 135301.0}, {"date": "2022-11-10", "close": 0.0203, "volume": 525254.0}, {"date": "2022-11-11", "close": 0.0203, "volume": 1001567.0}, {"date": "2022-11-14", "close": 0.0196, "volume": 109891.0}, {"date": "2022-11-15", "close": 0.0203, "volume": 738916.0}, {"date": "2022-11-16", "close": 0.0203, "volume": 243540.0}, {"date": "2022-11-17", "close": 0.0203, "volume": 2221717.0}, {"date": "2022-11-18", "close": 0.0196, "volume": 729481.0}, {"date": "2022-11-21", "close": 0.0182, "volume": 2119607.0}, {"date": "2022-11-22", "close": 0.0168, "volume": 2350934.0}, {"date": "2022-11-23", "close": 0.0175, "volume": 357143.0}, {"date": "2022-11-24", "close": 0.0175, "volume": 755374.0}, {"date": "2022-11-25", "close": 0.0161, "volume": 7596603.0}, {"date": "2022-11-28", "close": 0.0161, "volume": 665249.0}, {"date": "2022-11-29", "close": 0.0154, "volume": 1142164.0}, {"date": "2022-11-30", "close": 0.0154, "volume": 209797.0}, {"date": "2022-12-01", "close": 0.0161, "volume": 188209.0}, {"date": "2022-12-02", "close": 0.0161, "volume": 1087917.0}, {"date": "2022-12-05", "close": 0.0154, "volume": 1947390.0}, {"date": "2022-12-06", "close": 0.014, "volume": 6158633.0}, {"date": "2022-12-07", "close": 0.0147, "volume": 10806041.0}, {"date": "2022-12-08", "close": 0.014, "volume": 2362823.0}, {"date": "2022-12-09", "close": 0.014, "volume": 6979636.0}, {"date": "2022-12-12", "close": 0.0133, "volume": 5107329.0}, {"date": "2022-12-13", "close": 0.014, "volume": 4903491.0}, {"date": "2022-12-14", "close": 0.014, "volume": 4757196.0}, {"date": "2022-12-15", "close": 0.014, "volume": 2538887.0}, {"date": "2022-12-16", "close": 0.0133, "volume": 2341307.0}, {"date": "2022-12-19", "close": 0.0133, "volume": 16075311.0}, {"date": "2022-12-20", "close": 0.014, "volume": 198411.0}, {"date": "2022-12-21", "close": 0.0133, "volume": 823326.0}, {"date": "2022-12-23", "close": 0.014, "volume": 787247.0}, {"date": "2022-12-28", "close": 0.014, "volume": 1139881.0}, {"date": "2022-12-29", "close": 0.014, "volume": 217699.0}, {"date": "2022-12-30", "close": 0.0147, "volume": 1372999.0}, {"date": "2023-01-03", "close": 0.0154, "volume": 827309.0}, {"date": "2023-01-04", "close": 0.0168, "volume": 1281126.0}, {"date": "2023-01-05", "close": 0.0161, "volume": 1434364.0}, {"date": "2023-01-06", "close": 0.0161, "volume": 708479.0}, {"date": "2023-01-09", "close": 0.0161, "volume": 534023.0}, {"date": "2023-01-10", "close": 0.0168, "volume": 4575331.0}, {"date": "2023-01-11", "close": 0.0182, "volume": 2065914.0}, {"date": "2023-01-12", "close": 0.0182, "volume": 3369554.0}, {"date": "2023-01-13", "close": 0.0182, "volume": 10262863.0}, {"date": "2023-01-16", "close": 0.0196, "volume": 13083374.0}, {"date": "2023-01-17", "close": 0.0182, "volume": 3210479.0}, {"date": "2023-01-18", "close": 0.0182, "volume": 3000020.0}, {"date": "2023-01-19", "close": 0.0182, "volume": 659239.0}, {"date": "2023-01-20", "close": 0.0182, "volume": 2052051.0}, {"date": "2023-01-23", "close": 0.0189, "volume": 1416304.0}, {"date": "2023-01-24", "close": 0.0189, "volume": 661377.0}, {"date": "2023-01-25", "close": 0.0175, "volume": 2450837.0}, {"date": "2023-01-27", "close": 0.0182, "volume": 841789.0}, {"date": "2023-01-30", "close": 0.0182, "volume": 612943.0}, {"date": "2023-01-31", "close": 0.0182, "volume": 733874.0}, {"date": "2023-02-01", "close": 0.0189, "volume": 386123.0}, {"date": "2023-02-02", "close": 0.0203, "volume": 3382087.0}, {"date": "2023-02-03", "close": 0.0196, "volume": 3126460.0}, {"date": "2023-02-06", "close": 0.0175, "volume": 2350351.0}, {"date": "2023-02-07", "close": 0.0168, "volume": 6778396.0}, {"date": "2023-02-08", "close": 0.0161, "volume": 891870.0}, {"date": "2023-02-09", "close": 0.0168, "volume": 81243.0}, {"date": "2023-02-10", "close": 0.0161, "volume": 207924.0}, {"date": "2023-02-13", "close": 0.0161, "volume": 1917763.0}, {"date": "2023-02-14", "close": 0.0154, "volume": 219054.0}, {"date": "2023-02-15", "close": 0.0133, "volume": 4823923.0}, {"date": "2023-02-16", "close": 0.0147, "volume": 902936.0}, {"date": "2023-02-17", "close": 0.0154, "volume": 276006.0}, {"date": "2023-02-20", "close": 0.014, "volume": 650001.0}, {"date": "2023-02-21", "close": 0.014, "volume": 916113.0}, {"date": "2023-02-22", "close": 0.014, "volume": 571429.0}, {"date": "2023-02-23", "close": 0.014, "volume": 2795000.0}, {"date": "2023-02-24", "close": 0.0147, "volume": 1078257.0}, {"date": "2023-02-27", "close": 0.0147, "volume": 2221261.0}, {"date": "2023-02-28", "close": 0.0133, "volume": 1456117.0}, {"date": "2023-03-01", "close": 0.0133, "volume": 336214.0}, {"date": "2023-03-02", "close": 0.014, "volume": 55703.0}, {"date": "2023-03-03", "close": 0.0133, "volume": 366559.0}, {"date": "2023-03-06", "close": 0.0133, "volume": 1615377.0}, {"date": "2023-03-07", "close": 0.0119, "volume": 1561719.0}, {"date": "2023-03-08", "close": 0.0112, "volume": 52399.0}, {"date": "2023-03-09", "close": 0.0105, "volume": 1050036.0}, {"date": "2023-03-10", "close": 0.0161, "volume": 37403763.0}, {"date": "2023-03-13", "close": 0.014, "volume": 7249484.0}, {"date": "2023-03-14", "close": 0.0133, "volume": 1092617.0}, {"date": "2023-03-15", "close": 0.0133, "volume": 1580080.0}, {"date": "2023-03-16", "close": 0.0126, "volume": 405019.0}, {"date": "2023-03-17", "close": 0.0126, "volume": 1131674.0}, {"date": "2023-03-20", "close": 0.0119, "volume": 2134379.0}, {"date": "2023-03-21", "close": 0.0119, "volume": 4549183.0}, {"date": "2023-03-22", "close": 0.0133, "volume": 1139583.0}, {"date": "2023-03-23", "close": 0.0126, "volume": 4623711.0}, {"date": "2023-03-24", "close": 0.0133, "volume": 2077770.0}, {"date": "2023-03-27", "close": 0.0126, "volume": 583331.0}, {"date": "2023-03-28", "close": 0.014, "volume": 2061094.0}, {"date": "2023-03-29", "close": 0.01365, "volume": 841204.0}, {"date": "2023-03-30", "close": 0.0154, "volume": 4844019.0}, {"date": "2023-03-31", "close": 0.0147, "volume": 1296940.0}, {"date": "2023-04-03", "close": 0.0154, "volume": 2973436.0}, {"date": "2023-04-04", "close": 0.0147, "volume": 1751116.0}, {"date": "2023-04-05", "close": 0.0147, "volume": 1988816.0}, {"date": "2023-04-06", "close": 0.0147, "volume": 287500.0}, {"date": "2023-04-11", "close": 0.014, "volume": 1182547.0}, {"date": "2023-04-12", "close": 0.014, "volume": 731076.0}, {"date": "2023-04-13", "close": 0.0147, "volume": 539734.0}, {"date": "2023-04-14", "close": 0.014, "volume": 227417.0}, {"date": "2023-04-17", "close": 0.014, "volume": 109510.0}, {"date": "2023-04-18", "close": 0.0133, "volume": 1410153.0}, {"date": "2023-04-19", "close": 0.0133, "volume": 508929.0}, {"date": "2023-04-20", "close": 0.0133, "volume": 2564330.0}, {"date": "2023-04-21", "close": 0.0133, "volume": 368803.0}, {"date": "2023-04-24", "close": 0.0133, "volume": 168550.0}, {"date": "2023-04-26", "close": 0.0133, "volume": 578759.0}, {"date": "2023-04-27", "close": 0.0133, "volume": 359116.0}, {"date": "2023-04-28", "close": 0.0133, "volume": 211446.0}, {"date": "2023-05-01", "close": 0.0126, "volume": 7936.0}, {"date": "2023-05-02", "close": 0.0119, "volume": 2378413.0}, {"date": "2023-05-03", "close": 0.0119, "volume": 397057.0}, {"date": "2023-05-05", "close": 0.0133, "volume": 2504010.0}, {"date": "2023-05-08", "close": 0.0119, "volume": 1146439.0}, {"date": "2023-05-09", "close": 0.0119, "volume": 111514.0}, {"date": "2023-05-10", "close": 0.0168, "volume": 189407226.0}, {"date": "2023-05-15", "close": 0.0147, "volume": 16929133.0}, {"date": "2023-05-16", "close": 0.0154, "volume": 3442283.0}, {"date": "2023-05-17", "close": 0.0168, "volume": 18873946.0}, {"date": "2023-05-18", "close": 0.0168, "volume": 4428497.0}, {"date": "2023-05-19", "close": 0.0175, "volume": 2632179.0}, {"date": "2023-05-22", "close": 0.0168, "volume": 3031046.0}, {"date": "2023-05-23", "close": 0.0175, "volume": 4587741.0}, {"date": "2023-05-24", "close": 0.0175, "volume": 4306399.0}, {"date": "2023-05-25", "close": 0.0175, "volume": 5006049.0}, {"date": "2023-05-26", "close": 0.0196, "volume": 5982411.0}, {"date": "2023-05-29", "close": 0.0189, "volume": 2995834.0}, {"date": "2023-05-30", "close": 0.0189, "volume": 3019651.0}, {"date": "2023-05-31", "close": 0.0196, "volume": 4429467.0}, {"date": "2023-06-01", "close": 0.0175, "volume": 1698079.0}, {"date": "2023-06-02", "close": 0.0182, "volume": 6299120.0}, {"date": "2023-06-05", "close": 0.0189, "volume": 3031659.0}, {"date": "2023-06-06", "close": 0.0189, "volume": 2601273.0}, {"date": "2023-06-07", "close": 0.0175, "volume": 3627120.0}, {"date": "2023-06-08", "close": 0.0161, "volume": 4947374.0}, {"date": "2023-06-09", "close": 0.0168, "volume": 2460833.0}, {"date": "2023-06-13", "close": 0.0161, "volume": 1396333.0}, {"date": "2023-06-14", "close": 0.0168, "volume": 1685861.0}, {"date": "2023-06-15", "close": 0.0161, "volume": 3286221.0}, {"date": "2023-06-16", "close": 0.0168, "volume": 851524.0}, {"date": "2023-06-19", "close": 0.0161, "volume": 3864657.0}, {"date": "2023-06-20", "close": 0.0168, "volume": 3339893.0}, {"date": "2023-06-21", "close": 0.0161, "volume": 1612541.0}, {"date": "2023-06-22", "close": 0.0168, "volume": 2863750.0}, {"date": "2023-06-23", "close": 0.0175, "volume": 2474126.0}, {"date": "2023-06-26", "close": 0.0161, "volume": 3997121.0}, {"date": "2023-06-27", "close": 0.0147, "volume": 7330333.0}, {"date": "2023-06-28", "close": 0.014, "volume": 5511777.0}, {"date": "2023-06-29", "close": 0.0161, "volume": 1894403.0}, {"date": "2023-06-30", "close": 0.0154, "volume": 1490074.0}, {"date": "2023-07-03", "close": 0.0175, "volume": 3053921.0}, {"date": "2023-07-04", "close": 0.0175, "volume": 1253930.0}, {"date": "2023-07-05", "close": 0.0175, "volume": 1235457.0}, {"date": "2023-07-06", "close": 0.0196, "volume": 7727487.0}, {"date": "2023-07-07", "close": 0.0196, "volume": 4074561.0}, {"date": "2023-07-10", "close": 0.0231, "volume": 11583400.0}, {"date": "2023-07-11", "close": 0.0252, "volume": 9115049.0}, {"date": "2023-07-12", "close": 0.0231, "volume": 2301590.0}, {"date": "2023-07-13", "close": 0.0238, "volume": 992324.0}, {"date": "2023-07-14", "close": 0.0245, "volume": 2524654.0}, {"date": "2023-07-17", "close": 0.0245, "volume": 5711324.0}, {"date": "2023-07-18", "close": 0.0301, "volume": 5454573.0}, {"date": "2023-07-19", "close": 0.0322, "volume": 13148809.0}, {"date": "2023-07-20", "close": 0.0336, "volume": 14814237.0}, {"date": "2023-07-21", "close": 0.0364, "volume": 16139231.0}, {"date": "2023-07-24", "close": 0.0371, "volume": 13286643.0}, {"date": "2023-07-25", "close": 0.035, "volume": 11796117.0}, {"date": "2023-07-26", "close": 0.0357, "volume": 2155286.0}, {"date": "2023-07-27", "close": 0.0343, "volume": 16073951.0}, {"date": "2023-07-28", "close": 0.0315, "volume": 7505520.0}, {"date": "2023-07-31", "close": 0.0322, "volume": 7558749.0}, {"date": "2023-08-01", "close": 0.0329, "volume": 3437809.0}, {"date": "2023-08-02", "close": 0.0343, "volume": 3759296.0}, {"date": "2023-08-03", "close": 0.0343, "volume": 2804520.0}, {"date": "2023-08-04", "close": 0.0357, "volume": 4309120.0}, {"date": "2023-08-07", "close": 0.0357, "volume": 1455929.0}, {"date": "2023-08-08", "close": 0.0385, "volume": 6955003.0}, {"date": "2023-08-09", "close": 0.0371, "volume": 1579833.0}, {"date": "2023-08-10", "close": 0.0406, "volume": 6752111.0}, {"date": "2023-08-11", "close": 0.0406, "volume": 6257857.0}, {"date": "2023-08-14", "close": 0.0273, "volume": 67690971.0}, {"date": "2023-08-15", "close": 0.0266, "volume": 6862313.0}, {"date": "2023-08-16", "close": 0.0259, "volume": 4346621.0}, {"date": "2023-08-17", "close": 0.0245, "volume": 8733667.0}, {"date": "2023-08-18", "close": 0.0266, "volume": 722750.0}, {"date": "2023-08-21", "close": 0.0273, "volume": 4275840.0}, {"date": "2023-08-22", "close": 0.0259, "volume": 2674213.0}, {"date": "2023-08-23", "close": 0.0252, "volume": 1979256.0}, {"date": "2023-08-24", "close": 0.0238, "volume": 594226.0}, {"date": "2023-08-25", "close": 0.0238, "volume": 4045453.0}, {"date": "2023-08-28", "close": 0.0231, "volume": 1066654.0}, {"date": "2023-08-29", "close": 0.021, "volume": 4901780.0}, {"date": "2023-08-30", "close": 0.021, "volume": 3106410.0}, {"date": "2023-08-31", "close": 0.0217, "volume": 1055757.0}, {"date": "2023-09-01", "close": 0.0231, "volume": 2795054.0}, {"date": "2023-09-04", "close": 0.0287, "volume": 5090496.0}, {"date": "2023-09-05", "close": 0.028, "volume": 2871044.0}, {"date": "2023-09-06", "close": 0.028, "volume": 1217181.0}, {"date": "2023-09-07", "close": 0.0259, "volume": 1269776.0}, {"date": "2023-09-08", "close": 0.028, "volume": 3897964.0}, {"date": "2023-09-11", "close": 0.0266, "volume": 403009.0}, {"date": "2023-09-12", "close": 0.0273, "volume": 2383611.0}, {"date": "2023-09-15", "close": 0.0224, "volume": 8010197.0}, {"date": "2023-09-18", "close": 0.0245, "volume": 2175566.0}, {"date": "2023-09-19", "close": 0.0224, "volume": 741954.0}, {"date": "2023-09-20", "close": 0.0224, "volume": 594539.0}, {"date": "2023-09-21", "close": 0.0217, "volume": 2301311.0}, {"date": "2023-09-22", "close": 0.0203, "volume": 7348441.0}, {"date": "2023-09-25", "close": 0.0182, "volume": 5111451.0}, {"date": "2023-09-26", "close": 0.0182, "volume": 17071464.0}, {"date": "2023-09-27", "close": 0.0175, "volume": 6102389.0}, {"date": "2023-09-28", "close": 0.0175, "volume": 2724026.0}, {"date": "2023-09-29", "close": 0.0175, "volume": 1773871.0}, {"date": "2023-10-02", "close": 0.0196, "volume": 852207.0}, {"date": "2023-10-03", "close": 0.0175, "volume": 7420346.0}, {"date": "2023-10-04", "close": 0.0168, "volume": 1580133.0}, {"date": "2023-10-05", "close": 0.0168, "volume": 1804457.0}, {"date": "2023-10-06", "close": 0.0175, "volume": 1492030.0}, {"date": "2023-10-09", "close": 0.0175, "volume": 268447.0}, {"date": "2023-10-10", "close": 0.0175, "volume": 424953.0}, {"date": "2023-10-11", "close": 0.0175, "volume": 1085124.0}, {"date": "2023-10-12", "close": 0.0161, "volume": 1357549.0}, {"date": "2023-10-13", "close": 0.0168, "volume": 1018773.0}, {"date": "2023-10-16", "close": 0.0182, "volume": 2263549.0}, {"date": "2023-10-17", "close": 0.0168, "volume": 1267879.0}, {"date": "2023-10-18", "close": 0.0175, "volume": 643033.0}, {"date": "2023-10-19", "close": 0.0168, "volume": 972083.0}, {"date": "2023-10-20", "close": 0.0161, "volume": 3859076.0}, {"date": "2023-10-23", "close": 0.0161, "volume": 112083.0}, {"date": "2023-10-24", "close": 0.0161, "volume": 1146300.0}, {"date": "2023-10-25", "close": 0.0154, "volume": 177547.0}, {"date": "2023-10-26", "close": 0.0154, "volume": 2016833.0}, {"date": "2023-10-27", "close": 0.0168, "volume": 1508859.0}, {"date": "2023-10-30", "close": 0.0161, "volume": 1870237.0}, {"date": "2023-11-01", "close": 0.0168, "volume": 5490441.0}, {"date": "2023-11-02", "close": 0.0175, "volume": 11277504.0}, {"date": "2023-11-03", "close": 0.0196, "volume": 8231846.0}, {"date": "2023-11-06", "close": 0.0189, "volume": 2288037.0}, {"date": "2023-11-07", "close": 0.0196, "volume": 1181501.0}, {"date": "2023-11-08", "close": 0.0231, "volume": 7802771.0}, {"date": "2023-11-09", "close": 0.0217, "volume": 2891434.0}, {"date": "2023-11-10", "close": 0.0217, "volume": 4033281.0}, {"date": "2023-11-13", "close": 0.0203, "volume": 1723086.0}, {"date": "2023-11-14", "close": 0.021, "volume": 1250113.0}, {"date": "2023-11-15", "close": 0.021, "volume": 1118304.0}, {"date": "2023-11-16", "close": 0.021, "volume": 338093.0}, {"date": "2023-11-17", "close": 0.0189, "volume": 2558561.0}, {"date": "2023-11-20", "close": 0.0196, "volume": 2690706.0}, {"date": "2023-11-21", "close": 0.0203, "volume": 767937.0}, {"date": "2023-11-22", "close": 0.0189, "volume": 965037.0}, {"date": "2023-11-23", "close": 0.0196, "volume": 1121950.0}, {"date": "2023-11-24", "close": 0.0189, "volume": 581534.0}, {"date": "2023-11-27", "close": 0.0189, "volume": 717183.0}, {"date": "2023-11-28", "close": 0.0189, "volume": 814140.0}, {"date": "2023-11-29", "close": 0.0189, "volume": 1876011.0}, {"date": "2023-11-30", "close": 0.0196, "volume": 315167.0}, {"date": "2023-12-01", "close": 0.0189, "volume": 1456361.0}, {"date": "2023-12-04", "close": 0.0189, "volume": 903689.0}, {"date": "2023-12-05", "close": 0.0182, "volume": 4061724.0}, {"date": "2023-12-06", "close": 0.0182, "volume": 3435884.0}, {"date": "2023-12-07", "close": 0.01715, "volume": 1415970.0}, {"date": "2023-12-08", "close": 0.0182, "volume": 2619589.0}, {"date": "2023-12-11", "close": 0.0175, "volume": 520883.0}, {"date": "2023-12-12", "close": 0.0175, "volume": 1380753.0}, {"date": "2023-12-13", "close": 0.0161, "volume": 1422449.0}, {"date": "2023-12-14", "close": 0.0168, "volume": 4090083.0}, {"date": "2023-12-15", "close": 0.0168, "volume": 573307.0}, {"date": "2023-12-18", "close": 0.0161, "volume": 1728819.0}, {"date": "2023-12-19", "close": 0.0168, "volume": 687776.0}, {"date": "2023-12-20", "close": 0.0196, "volume": 2843900.0}, {"date": "2023-12-21", "close": 0.0189, "volume": 2876783.0}, {"date": "2023-12-22", "close": 0.0203, "volume": 1969770.0}, {"date": "2023-12-27", "close": 0.0189, "volume": 1664501.0}, {"date": "2023-12-28", "close": 0.0196, "volume": 1232804.0}, {"date": "2023-12-29", "close": 0.0196, "volume": 544284.0}, {"date": "2024-01-02", "close": 0.021, "volume": 620246.0}, {"date": "2024-01-03", "close": 0.021, "volume": 2342644.0}, {"date": "2024-01-04", "close": 0.0217, "volume": 1809497.0}, {"date": "2024-01-05", "close": 0.0217, "volume": 4152863.0}, {"date": "2024-01-08", "close": 0.0231, "volume": 5413217.0}, {"date": "2024-01-09", "close": 0.0224, "volume": 1279579.0}, {"date": "2024-01-10", "close": 0.0224, "volume": 1180494.0}, {"date": "2024-01-11", "close": 0.0217, "volume": 1388171.0}, {"date": "2024-01-12", "close": 0.0224, "volume": 576140.0}, {"date": "2024-01-15", "close": 0.021, "volume": 1814469.0}, {"date": "2024-01-16", "close": 0.0196, "volume": 330133.0}, {"date": "2024-01-17", "close": 0.0168, "volume": 8565639.0}, {"date": "2024-01-18", "close": 0.0168, "volume": 1048959.0}, {"date": "2024-01-19", "close": 0.0182, "volume": 230000.0}, {"date": "2024-01-22", "close": 0.014, "volume": 10552117.0}, {"date": "2024-01-23", "close": 0.0154, "volume": 4560814.0}, {"date": "2024-01-24", "close": 0.0168, "volume": 878306.0}, {"date": "2024-01-25", "close": 0.014, "volume": 5741776.0}, {"date": "2024-01-29", "close": 0.014, "volume": 4889363.0}, {"date": "2024-01-30", "close": 0.0126, "volume": 3235527.0}, {"date": "2024-01-31", "close": 0.0126, "volume": 679531.0}, {"date": "2024-02-01", "close": 0.0126, "volume": 4548701.0}, {"date": "2024-02-02", "close": 0.0126, "volume": 6650399.0}, {"date": "2024-02-05", "close": 0.0119, "volume": 936439.0}, {"date": "2024-02-06", "close": 0.0112, "volume": 3025347.0}, {"date": "2024-02-07", "close": 0.0133, "volume": 2482447.0}, {"date": "2024-02-08", "close": 0.0133, "volume": 978271.0}, {"date": "2024-02-09", "close": 0.014, "volume": 2943006.0}, {"date": "2024-02-12", "close": 0.0119, "volume": 10605164.0}, {"date": "2024-02-13", "close": 0.0119, "volume": 5694989.0}, {"date": "2024-02-14", "close": 0.0133, "volume": 6001063.0}, {"date": "2024-02-15", "close": 0.0154, "volume": 4016531.0}, {"date": "2024-02-16", "close": 0.0168, "volume": 3079843.0}, {"date": "2024-02-19", "close": 0.0154, "volume": 2650733.0}, {"date": "2024-02-20", "close": 0.0161, "volume": 2097019.0}, {"date": "2024-02-21", "close": 0.0147, "volume": 2720404.0}, {"date": "2024-02-22", "close": 0.0147, "volume": 7926.0}, {"date": "2024-02-23", "close": 0.0147, "volume": 162200.0}, {"date": "2024-02-26", "close": 0.014, "volume": 92146.0}, {"date": "2024-02-27", "close": 0.014, "volume": 110907.0}, {"date": "2024-02-28", "close": 0.0126, "volume": 1889487.0}, {"date": "2024-02-29", "close": 0.014, "volume": 588866.0}, {"date": "2024-03-01", "close": 0.0112, "volume": 7743479.0}, {"date": "2024-03-08", "close": 0.0133, "volume": 16958947.0}, {"date": "2024-03-11", "close": 0.0119, "volume": 2334857.0}, {"date": "2024-03-12", "close": 0.014, "volume": 1224000.0}, {"date": "2024-03-13", "close": 0.014, "volume": 2306723.0}, {"date": "2024-03-14", "close": 0.0133, "volume": 804606.0}, {"date": "2024-03-15", "close": 0.014, "volume": 317816.0}, {"date": "2024-03-18", "close": 0.0133, "volume": 1061401.0}, {"date": "2024-03-19", "close": 0.0126, "volume": 490133.0}, {"date": "2024-03-20", "close": 0.0126, "volume": 237353.0}, {"date": "2024-03-21", "close": 0.0119, "volume": 3082064.0}, {"date": "2024-03-22", "close": 0.0112, "volume": 1722469.0}, {"date": "2024-03-25", "close": 0.0126, "volume": 50000.0}, {"date": "2024-03-26", "close": 0.0119, "volume": 161636.0}, {"date": "2024-03-27", "close": 0.0119, "volume": 554897.0}, {"date": "2024-03-28", "close": 0.0126, "volume": 978326.0}, {"date": "2024-04-02", "close": 0.0119, "volume": 808614.0}, {"date": "2024-04-03", "close": 0.0119, "volume": 1551990.0}, {"date": "2024-04-04", "close": 0.0112, "volume": 737156.0}, {"date": "2024-04-05", "close": 0.0112, "volume": 2940279.0}, {"date": "2024-04-08", "close": 0.0112, "volume": 448067.0}, {"date": "2024-04-09", "close": 0.0112, "volume": 278521.0}, {"date": "2024-04-10", "close": 0.0105, "volume": 243103.0}, {"date": "2024-04-11", "close": 0.0119, "volume": 576660.0}, {"date": "2024-04-12", "close": 0.0112, "volume": 1586297.0}, {"date": "2024-04-15", "close": 0.0112, "volume": 1875000.0}, {"date": "2024-04-16", "close": 0.0112, "volume": 905616.0}, {"date": "2024-04-17", "close": 0.0105, "volume": 238964.0}, {"date": "2024-04-18", "close": 0.0105, "volume": 1467294.0}, {"date": "2024-04-19", "close": 0.0098, "volume": 4231227.0}, {"date": "2024-04-22", "close": 0.0091, "volume": 1431639.0}, {"date": "2024-04-23", "close": 0.0098, "volume": 107143.0}, {"date": "2024-04-24", "close": 0.0098, "volume": 1068926.0}, {"date": "2024-04-26", "close": 0.0091, "volume": 1516667.0}, {"date": "2024-04-29", "close": 0.0098, "volume": 749763.0}, {"date": "2024-04-30", "close": 0.0105, "volume": 107460.0}, {"date": "2024-05-01", "close": 0.0105, "volume": 20476.0}, {"date": "2024-05-02", "close": 0.0105, "volume": 166326.0}, {"date": "2024-05-03", "close": 0.0098, "volume": 1228689.0}, {"date": "2024-05-06", "close": 0.0105, "volume": 1159880.0}, {"date": "2024-05-07", "close": 0.0098, "volume": 1565597.0}, {"date": "2024-05-13", "close": 0.0119, "volume": 28222303.0}, {"date": "2024-05-14", "close": 0.0119, "volume": 1570693.0}, {"date": "2024-05-15", "close": 0.0119, "volume": 287051.0}, {"date": "2024-05-16", "close": 0.0105, "volume": 2547406.0}, {"date": "2024-05-17", "close": 0.0112, "volume": 95237.0}, {"date": "2024-05-20", "close": 0.0112, "volume": 1075310.0}, {"date": "2024-05-21", "close": 0.01085, "volume": 704236.0}, {"date": "2024-05-22", "close": 0.0098, "volume": 769599.0}, {"date": "2024-05-23", "close": 0.0098, "volume": 19643.0}, {"date": "2024-05-24", "close": 0.0098, "volume": 326156.0}, {"date": "2024-05-27", "close": 0.0112, "volume": 1121137.0}, {"date": "2024-05-28", "close": 0.0098, "volume": 5454694.0}, {"date": "2024-05-29", "close": 0.0098, "volume": 2344029.0}, {"date": "2024-05-30", "close": 0.0098, "volume": 3730794.0}, {"date": "2024-05-31", "close": 0.0105, "volume": 2611584.0}, {"date": "2024-06-03", "close": 0.0105, "volume": 3416947.0}, {"date": "2024-06-04", "close": 0.0098, "volume": 1791499.0}, {"date": "2024-06-05", "close": 0.0098, "volume": 977103.0}, {"date": "2024-06-06", "close": 0.0105, "volume": 4168914.0}, {"date": "2024-06-07", "close": 0.0105, "volume": 776881.0}, {"date": "2024-06-11", "close": 0.0105, "volume": 1638774.0}, {"date": "2024-06-12", "close": 0.0105, "volume": 5786406.0}, {"date": "2024-06-13", "close": 0.0112, "volume": 2853894.0}, {"date": "2024-06-14", "close": 0.0112, "volume": 134330.0}, {"date": "2024-06-17", "close": 0.0112, "volume": 480854.0}, {"date": "2024-06-18", "close": 0.0112, "volume": 906931.0}, {"date": "2024-06-19", "close": 0.0112, "volume": 996686.0}, {"date": "2024-06-20", "close": 0.0105, "volume": 156217.0}, {"date": "2024-06-21", "close": 0.0105, "volume": 700810.0}, {"date": "2024-06-24", "close": 0.0105, "volume": 1563179.0}, {"date": "2024-06-25", "close": 0.01015, "volume": 20849.0}, {"date": "2024-06-26", "close": 0.0105, "volume": 415937.0}, {"date": "2024-06-27", "close": 0.0098, "volume": 1744270.0}, {"date": "2024-06-28", "close": 0.0091, "volume": 4667060.0}, {"date": "2024-07-01", "close": 0.0098, "volume": 401020.0}, {"date": "2024-07-02", "close": 0.0098, "volume": 1497819.0}, {"date": "2024-07-03", "close": 0.0091, "volume": 28571.0}, {"date": "2024-07-04", "close": 0.0098, "volume": 1831583.0}, {"date": "2024-07-05", "close": 0.0098, "volume": 1181629.0}, {"date": "2024-07-08", "close": 0.0091, "volume": 36861.0}, {"date": "2024-07-09", "close": 0.0091, "volume": 992944.0}, {"date": "2024-07-10", "close": 0.0091, "volume": 240624.0}, {"date": "2024-07-11", "close": 0.0091, "volume": 676774.0}, {"date": "2024-07-12", "close": 0.0098, "volume": 684096.0}, {"date": "2024-07-16", "close": 0.0098, "volume": 229039.0}, {"date": "2024-07-17", "close": 0.0112, "volume": 1563424.0}, {"date": "2024-07-18", "close": 0.0098, "volume": 1550041.0}, {"date": "2024-07-19", "close": 0.0098, "volume": 47191.0}, {"date": "2024-07-22", "close": 0.0091, "volume": 633991.0}, {"date": "2024-07-23", "close": 0.0091, "volume": 201479.0}, {"date": "2024-07-24", "close": 0.0091, "volume": 860439.0}, {"date": "2024-07-25", "close": 0.0091, "volume": 1151413.0}, {"date": "2024-07-26", "close": 0.0112, "volume": 2854100.0}, {"date": "2024-07-29", "close": 0.0098, "volume": 220630.0}, {"date": "2024-07-30", "close": 0.0098, "volume": 425897.0}, {"date": "2024-07-31", "close": 0.0112, "volume": 511584.0}, {"date": "2024-08-01", "close": 0.0091, "volume": 214750.0}, {"date": "2024-08-02", "close": 0.0098, "volume": 1845237.0}, {"date": "2024-08-05", "close": 0.0091, "volume": 313273.0}, {"date": "2024-08-06", "close": 0.0098, "volume": 409151.0}, {"date": "2024-08-07", "close": 0.0105, "volume": 252610.0}, {"date": "2024-08-09", "close": 0.0098, "volume": 60209.0}, {"date": "2024-08-12", "close": 0.0098, "volume": 441429.0}, {"date": "2024-08-15", "close": 0.0098, "volume": 1440250.0}, {"date": "2024-08-16", "close": 0.0091, "volume": 3841700.0}, {"date": "2024-08-19", "close": 0.0084, "volume": 983811.0}, {"date": "2024-08-20", "close": 0.0084, "volume": 1009807.0}, {"date": "2024-08-21", "close": 0.0084, "volume": 700731.0}, {"date": "2024-08-22", "close": 0.0091, "volume": 148587.0}, {"date": "2024-08-23", "close": 0.0077, "volume": 216666.0}, {"date": "2024-08-26", "close": 0.0084, "volume": 707411.0}, {"date": "2024-08-27", "close": 0.0084, "volume": 37187.0}, {"date": "2024-08-28", "close": 0.0084, "volume": 1684241.0}, {"date": "2024-08-29", "close": 0.0091, "volume": 591746.0}, {"date": "2024-08-30", "close": 0.0098, "volume": 2934080.0}, {"date": "2024-09-02", "close": 0.0091, "volume": 399703.0}, {"date": "2024-09-03", "close": 0.0091, "volume": 393550.0}, {"date": "2024-09-04", "close": 0.0084, "volume": 714286.0}, {"date": "2024-09-05", "close": 0.0084, "volume": 1521707.0}, {"date": "2024-09-06", "close": 0.0091, "volume": 1201169.0}, {"date": "2024-09-09", "close": 0.0091, "volume": 13017.0}, {"date": "2024-09-10", "close": 0.0091, "volume": 132197.0}, {"date": "2024-09-11", "close": 0.0098, "volume": 181560.0}, {"date": "2024-09-12", "close": 0.0077, "volume": 6975914.0}, {"date": "2024-09-13", "close": 0.0084, "volume": 208527.0}, {"date": "2024-09-16", "close": 0.0077, "volume": 2555331.0}, {"date": "2024-09-17", "close": 0.007, "volume": 1772460.0}, {"date": "2024-09-18", "close": 0.007, "volume": 252534.0}, {"date": "2024-09-19", "close": 0.0084, "volume": 1208237.0}, {"date": "2024-09-20", "close": 0.0091, "volume": 11537.0}, {"date": "2024-09-23", "close": 0.0084, "volume": 117146.0}, {"date": "2024-09-24", "close": 0.0084, "volume": 201916.0}, {"date": "2024-09-26", "close": 0.0084, "volume": 166666.0}, {"date": "2024-09-27", "close": 0.0084, "volume": 354557.0}, {"date": "2024-09-30", "close": 0.0084, "volume": 1102646.0}, {"date": "2024-10-01", "close": 0.0084, "volume": 1383014.0}, {"date": "2024-10-03", "close": 0.0077, "volume": 162823.0}, {"date": "2024-10-04", "close": 0.0077, "volume": 1142857.0}, {"date": "2024-10-07", "close": 0.0077, "volume": 773711.0}, {"date": "2024-10-08", "close": 0.0077, "volume": 263443.0}, {"date": "2024-10-09", "close": 0.0084, "volume": 1209326.0}, {"date": "2024-10-10", "close": 0.0084, "volume": 89023.0}, {"date": "2024-10-11", "close": 0.0077, "volume": 703570.0}, {"date": "2024-10-14", "close": 0.0084, "volume": 1577197.0}, {"date": "2024-10-17", "close": 0.0077, "volume": 289943.0}, {"date": "2024-10-18", "close": 0.0077, "volume": 330136.0}, {"date": "2024-10-21", "close": 0.0077, "volume": 129870.0}, {"date": "2024-10-22", "close": 0.0077, "volume": 6727233.0}, {"date": "2024-10-23", "close": 0.007, "volume": 958557.0}, {"date": "2024-10-24", "close": 0.00735, "volume": 664486.0}, {"date": "2024-10-25", "close": 0.0084, "volume": 2735324.0}, {"date": "2024-10-28", "close": 0.0077, "volume": 234040.0}, {"date": "2024-10-29", "close": 0.0084, "volume": 780201.0}, {"date": "2024-10-30", "close": 0.0084, "volume": 1142597.0}, {"date": "2024-10-31", "close": 0.0084, "volume": 35714.0}, {"date": "2024-11-01", "close": 0.0084, "volume": 135489.0}, {"date": "2024-11-04", "close": 0.0084, "volume": 1074661.0}, {"date": "2024-11-05", "close": 0.0077, "volume": 580184.0}, {"date": "2024-11-06", "close": 0.00805, "volume": 11193.0}, {"date": "2024-11-07", "close": 0.0077, "volume": 716983.0}, {"date": "2024-11-08", "close": 0.0077, "volume": 944829.0}, {"date": "2024-11-11", "close": 0.0077, "volume": 402396.0}, {"date": "2024-11-12", "close": 0.0077, "volume": 1187416.0}, {"date": "2024-11-13", "close": 0.007, "volume": 717843.0}, {"date": "2024-11-15", "close": 0.007, "volume": 164029.0}, {"date": "2024-11-18", "close": 0.0091, "volume": 14257534.0}, {"date": "2024-11-21", "close": 0.007, "volume": 16676870.0}, {"date": "2024-11-22", "close": 0.0063, "volume": 2350726.0}, {"date": "2024-11-25", "close": 0.007, "volume": 1039764.0}, {"date": "2024-11-26", "close": 0.0098, "volume": 5534706.0}, {"date": "2024-11-27", "close": 0.0084, "volume": 1330103.0}, {"date": "2024-11-28", "close": 0.0084, "volume": 86260.0}, {"date": "2024-11-29", "close": 0.0084, "volume": 157143.0}, {"date": "2024-12-02", "close": 0.0077, "volume": 1275626.0}, {"date": "2024-12-03", "close": 0.0077, "volume": 114286.0}, {"date": "2024-12-04", "close": 0.0077, "volume": 1891286.0}, {"date": "2024-12-06", "close": 0.0077, "volume": 162443.0}, {"date": "2024-12-09", "close": 0.007, "volume": 129346.0}, {"date": "2024-12-10", "close": 0.0063, "volume": 3316330.0}, {"date": "2024-12-11", "close": 0.007, "volume": 2496990.0}, {"date": "2024-12-12", "close": 0.007, "volume": 1750334.0}, {"date": "2024-12-13", "close": 0.0063, "volume": 2117763.0}, {"date": "2024-12-16", "close": 0.0063, "volume": 519094.0}, {"date": "2024-12-17", "close": 0.0063, "volume": 14286.0}, {"date": "2024-12-18", "close": 0.0063, "volume": 311580.0}, {"date": "2024-12-23", "close": 0.007, "volume": 215866.0}, {"date": "2024-12-24", "close": 0.0063, "volume": 81283.0}, {"date": "2024-12-27", "close": 0.0063, "volume": 3059134.0}, {"date": "2024-12-30", "close": 0.0063, "volume": 810060.0}, {"date": "2024-12-31", "close": 0.0063, "volume": 14010.0}, {"date": "2025-01-03", "close": 0.007, "volume": 703247.0}, {"date": "2025-01-06", "close": 0.007, "volume": 6282183.0}, {"date": "2025-01-07", "close": 0.0084, "volume": 4542413.0}, {"date": "2025-01-08", "close": 0.007, "volume": 459851.0}, {"date": "2025-01-09", "close": 0.0091, "volume": 1251494.0}, {"date": "2025-01-10", "close": 0.0077, "volume": 379606.0}, {"date": "2025-01-13", "close": 0.0077, "volume": 24673.0}, {"date": "2025-01-14", "close": 0.0077, "volume": 48773.0}, {"date": "2025-01-15", "close": 0.0077, "volume": 903219.0}, {"date": "2025-01-20", "close": 0.0077, "volume": 3509897.0}, {"date": "2025-01-21", "close": 0.0077, "volume": 315379.0}, {"date": "2025-01-22", "close": 0.0084, "volume": 488354.0}, {"date": "2025-01-23", "close": 0.0091, "volume": 956934.0}, {"date": "2025-01-24", "close": 0.0091, "volume": 5824.0}, {"date": "2025-01-28", "close": 0.0077, "volume": 7143.0}, {"date": "2025-01-30", "close": 0.0063, "volume": 4348074.0}, {"date": "2025-01-31", "close": 0.007, "volume": 1003470.0}, {"date": "2025-02-03", "close": 0.007, "volume": 1064684.0}, {"date": "2025-02-04", "close": 0.007, "volume": 713429.0}, {"date": "2025-02-05", "close": 0.0042, "volume": 18510124.0}, {"date": "2025-02-06", "close": 0.0042, "volume": 13457439.0}, {"date": "2025-02-07", "close": 0.0049, "volume": 7797237.0}, {"date": "2025-02-12", "close": 0.0049, "volume": 102857.0}, {"date": "2025-02-14", "close": 0.0049, "volume": 5407586.0}, {"date": "2025-02-17", "close": 0.0042, "volume": 1371320.0}, {"date": "2025-02-18", "close": 0.0042, "volume": 661157.0}, {"date": "2025-02-19", "close": 0.0042, "volume": 84821.0}, {"date": "2025-02-20", "close": 0.0049, "volume": 551201.0}, {"date": "2025-02-21", "close": 0.0049, "volume": 1819594.0}, {"date": "2025-02-24", "close": 0.0042, "volume": 142857.0}, {"date": "2025-02-25", "close": 0.0042, "volume": 138627.0}, {"date": "2025-02-26", "close": 0.0049, "volume": 1754081.0}, {"date": "2025-02-27", "close": 0.0042, "volume": 8511631.0}, {"date": "2025-02-28", "close": 0.0042, "volume": 1789500.0}, {"date": "2025-03-03", "close": 0.0042, "volume": 935037.0}, {"date": "2025-03-04", "close": 0.0042, "volume": 744416.0}, {"date": "2025-03-05", "close": 0.0042, "volume": 1764281.0}, {"date": "2025-03-06", "close": 0.0042, "volume": 774347.0}, {"date": "2025-03-11", "close": 0.0042, "volume": 1728571.0}, {"date": "2025-03-12", "close": 0.0042, "volume": 28437.0}, {"date": "2025-03-13", "close": 0.0042, "volume": 21263.0}, {"date": "2025-03-14", "close": 0.0042, "volume": 150989.0}, {"date": "2025-03-17", "close": 0.0049, "volume": 2502321.0}, {"date": "2025-03-19", "close": 0.0049, "volume": 1240407.0}, {"date": "2025-03-20", "close": 0.0042, "volume": 7857.0}, {"date": "2025-03-21", "close": 0.0042, "volume": 1327550.0}, {"date": "2025-03-24", "close": 0.0042, "volume": 205364.0}, {"date": "2025-03-25", "close": 0.0049, "volume": 611749.0}, {"date": "2025-03-26", "close": 0.0049, "volume": 204081.0}, {"date": "2025-03-28", "close": 0.0042, "volume": 1502844.0}, {"date": "2025-03-31", "close": 0.0042, "volume": 1143150.0}, {"date": "2025-04-03", "close": 0.00385, "volume": 917857.0}, {"date": "2025-04-04", "close": 0.0042, "volume": 1645526.0}, {"date": "2025-04-07", "close": 0.0035, "volume": 2031247.0}, {"date": "2025-04-08", "close": 0.0035, "volume": 4470816.0}, {"date": "2025-04-09", "close": 0.0042, "volume": 6796804.0}, {"date": "2025-04-10", "close": 0.0042, "volume": 1063107.0}, {"date": "2025-04-11", "close": 0.0042, "volume": 2619047.0}, {"date": "2025-04-14", "close": 0.0042, "volume": 143820.0}, {"date": "2025-04-17", "close": 0.0035, "volume": 571429.0}, {"date": "2025-04-22", "close": 0.0035, "volume": 2001491.0}, {"date": "2025-04-23", "close": 0.0035, "volume": 11173026.0}, {"date": "2025-04-29", "close": 0.0035, "volume": 988571.0}, {"date": "2025-04-30", "close": 0.0028, "volume": 199999.0}, {"date": "2025-05-01", "close": 0.0035, "volume": 5629600.0}, {"date": "2025-05-02", "close": 0.0035, "volume": 1473914.0}, {"date": "2025-05-06", "close": 0.0035, "volume": 21429.0}, {"date": "2025-05-07", "close": 0.0035, "volume": 71429.0}, {"date": "2025-05-08", "close": 0.0042, "volume": 2220811.0}, {"date": "2025-05-09", "close": 0.0042, "volume": 1341036.0}, {"date": "2025-05-12", "close": 0.0042, "volume": 4199166.0}, {"date": "2025-05-13", "close": 0.0049, "volume": 3458966.0}, {"date": "2025-05-14", "close": 0.0049, "volume": 2101161.0}, {"date": "2025-05-15", "close": 0.0049, "volume": 2837243.0}, {"date": "2025-05-16", "close": 0.0049, "volume": 12670.0}, {"date": "2025-05-19", "close": 0.0056, "volume": 1175164.0}, {"date": "2025-05-20", "close": 0.0049, "volume": 286979.0}, {"date": "2025-05-21", "close": 0.0056, "volume": 3000000.0}, {"date": "2025-05-22", "close": 0.0056, "volume": 2402903.0}, {"date": "2025-05-23", "close": 0.0056, "volume": 242767.0}, {"date": "2025-05-26", "close": 0.0056, "volume": 17233.0}, {"date": "2025-05-28", "close": 0.0063, "volume": 17762056.0}, {"date": "2025-05-29", "close": 0.0049, "volume": 520414.0}, {"date": "2025-05-30", "close": 0.0056, "volume": 6780670.0}, {"date": "2025-06-02", "close": 0.00525, "volume": 270560.0}, {"date": "2025-06-03", "close": 0.0035, "volume": 5936583.0}, {"date": "2025-06-04", "close": 0.0035, "volume": 11326444.0}, {"date": "2025-06-05", "close": 0.0035, "volume": 3081329.0}, {"date": "2025-06-06", "close": 0.006, "volume": 3451123.0}, {"date": "2025-06-10", "close": 0.005, "volume": 50000.0}, {"date": "2025-06-11", "close": 0.004, "volume": 10853500.0}, {"date": "2025-06-12", "close": 0.004, "volume": 407453.0}, {"date": "2025-06-16", "close": 0.004, "volume": 57500.0}, {"date": "2025-06-17", "close": 0.003, "volume": 370080.0}, {"date": "2025-06-18", "close": 0.003, "volume": 484762.0}, {"date": "2025-06-23", "close": 0.003, "volume": 479467.0}, {"date": "2025-06-24", "close": 0.003, "volume": 116049.0}, {"date": "2025-06-25", "close": 0.004, "volume": 172779.0}, {"date": "2025-06-26", "close": 0.003, "volume": 2731100.0}, {"date": "2025-06-27", "close": 0.005, "volume": 6139972.0}, {"date": "2025-06-30", "close": 0.006, "volume": 13034872.0}, {"date": "2025-07-01", "close": 0.007, "volume": 6850258.0}, {"date": "2025-07-02", "close": 0.007, "volume": 6461384.0}, {"date": "2025-07-03", "close": 0.006, "volume": 3464393.0}, {"date": "2025-07-04", "close": 0.008, "volume": 3405136.0}, {"date": "2025-07-07", "close": 0.007, "volume": 10389449.0}, {"date": "2025-07-08", "close": 0.007, "volume": 2921661.0}, {"date": "2025-07-09", "close": 0.0065, "volume": 241667.0}, {"date": "2025-07-10", "close": 0.0065, "volume": 70000.0}, {"date": "2025-07-11", "close": 0.008, "volume": 5812068.0}, {"date": "2025-07-14", "close": 0.009, "volume": 881502.0}, {"date": "2025-07-15", "close": 0.008, "volume": 151956.0}, {"date": "2025-07-16", "close": 0.0075, "volume": 194858.0}, {"date": "2025-07-17", "close": 0.007, "volume": 862126.0}, {"date": "2025-07-18", "close": 0.008, "volume": 187500.0}, {"date": "2025-07-21", "close": 0.007, "volume": 3263909.0}, {"date": "2025-07-23", "close": 0.007, "volume": 142857.0}, {"date": "2025-07-24", "close": 0.007, "volume": 357143.0}, {"date": "2025-07-25", "close": 0.007, "volume": 164091.0}, {"date": "2025-07-28", "close": 0.007, "volume": 93000.0}, {"date": "2025-07-30", "close": 0.008, "volume": 3391597.0}, {"date": "2025-07-31", "close": 0.007, "volume": 100000.0}, {"date": "2025-08-01", "close": 0.009, "volume": 4108571.0}, {"date": "2025-08-04", "close": 0.009, "volume": 500614.0}, {"date": "2025-08-05", "close": 0.009, "volume": 4504741.0}, {"date": "2025-08-06", "close": 0.008, "volume": 3322046.0}, {"date": "2025-08-07", "close": 0.008, "volume": 74450.0}, {"date": "2025-08-08", "close": 0.008, "volume": 25000.0}, {"date": "2025-08-11", "close": 0.008, "volume": 6933365.0}, {"date": "2025-08-12", "close": 0.008, "volume": 3115.0}, {"date": "2025-08-13", "close": 0.007, "volume": 699103.0}, {"date": "2025-08-14", "close": 0.007, "volume": 1397500.0}, {"date": "2025-08-15", "close": 0.008, "volume": 6816533.0}, {"date": "2025-08-18", "close": 0.007, "volume": 2227618.0}, {"date": "2025-08-19", "close": 0.007, "volume": 2620357.0}, {"date": "2025-08-20", "close": 0.007, "volume": 1979811.0}, {"date": "2025-08-22", "close": 0.0065, "volume": 1008216.0}, {"date": "2025-08-26", "close": 0.007, "volume": 98578.0}, {"date": "2025-08-27", "close": 0.0065, "volume": 299800.0}, {"date": "2025-08-28", "close": 0.007, "volume": 3391093.0}, {"date": "2025-08-29", "close": 0.01, "volume": 39633776.0}, {"date": "2025-09-01", "close": 0.012, "volume": 15457233.0}, {"date": "2025-09-02", "close": 0.01, "volume": 32601909.0}, {"date": "2025-09-03", "close": 0.01, "volume": 3652273.0}, {"date": "2025-09-04", "close": 0.009, "volume": 2719285.0}, {"date": "2025-09-05", "close": 0.008, "volume": 3222323.0}, {"date": "2025-09-08", "close": 0.009, "volume": 4960060.0}, {"date": "2025-09-09", "close": 0.009, "volume": 973185.0}, {"date": "2025-09-10", "close": 0.0085, "volume": 703676.0}, {"date": "2025-09-11", "close": 0.008, "volume": 428175.0}, {"date": "2025-09-12", "close": 0.008, "volume": 1098834.0}, {"date": "2025-09-15", "close": 0.008, "volume": 3977485.0}, {"date": "2025-09-16", "close": 0.009, "volume": 2030844.0}, {"date": "2025-09-17", "close": 0.009, "volume": 2028035.0}, {"date": "2025-09-18", "close": 0.009, "volume": 468807.0}, {"date": "2025-09-19", "close": 0.008, "volume": 1049407.0}, {"date": "2025-09-22", "close": 0.01, "volume": 11047051.0}, {"date": "2025-09-23", "close": 0.01, "volume": 2947440.0}, {"date": "2025-09-24", "close": 0.009, "volume": 4562287.0}, {"date": "2025-09-25", "close": 0.009, "volume": 3003664.0}, {"date": "2025-09-26", "close": 0.009, "volume": 4751743.0}, {"date": "2025-09-29", "close": 0.009, "volume": 1366853.0}, {"date": "2025-09-30", "close": 0.009, "volume": 15221873.0}, {"date": "2025-10-01", "close": 0.009, "volume": 2666184.0}, {"date": "2025-10-02", "close": 0.009, "volume": 18990341.0}, {"date": "2025-10-03", "close": 0.01, "volume": 33802682.0}, {"date": "2025-10-06", "close": 0.01, "volume": 18537216.0}, {"date": "2025-10-07", "close": 0.01, "volume": 13826824.0}, {"date": "2025-10-08", "close": 0.01, "volume": 12641222.0}, {"date": "2025-10-13", "close": 0.011, "volume": 14318154.0}, {"date": "2025-10-14", "close": 0.01, "volume": 28327927.0}, {"date": "2025-10-15", "close": 0.01, "volume": 10519048.0}, {"date": "2025-10-16", "close": 0.01, "volume": 11875054.0}, {"date": "2025-10-17", "close": 0.009, "volume": 39119544.0}, {"date": "2025-10-20", "close": 0.01, "volume": 27689466.0}, {"date": "2025-10-21", "close": 0.009, "volume": 18268150.0}, {"date": "2025-10-22", "close": 0.007, "volume": 22189852.0}, {"date": "2025-10-23", "close": 0.007, "volume": 4564249.0}, {"date": "2025-10-24", "close": 0.008, "volume": 16178603.0}, {"date": "2025-10-27", "close": 0.007, "volume": 5963708.0}, {"date": "2025-10-28", "close": 0.007, "volume": 2837710.0}, {"date": "2025-10-29", "close": 0.007, "volume": 4472625.0}, {"date": "2025-10-30", "close": 0.007, "volume": 2347750.0}, {"date": "2025-10-31", "close": 0.008, "volume": 1803400.0}, {"date": "2025-11-03", "close": 0.007, "volume": 3371131.0}, {"date": "2025-11-04", "close": 0.008, "volume": 1020507.0}, {"date": "2025-11-05", "close": 0.007, "volume": 16330303.0}, {"date": "2025-11-06", "close": 0.007, "volume": 7222318.0}, {"date": "2025-11-07", "close": 0.007, "volume": 586399.0}, {"date": "2025-11-10", "close": 0.007, "volume": 4423233.0}, {"date": "2025-11-11", "close": 0.007, "volume": 732268.0}, {"date": "2025-11-12", "close": 0.006, "volume": 6828977.0}, {"date": "2025-11-13", "close": 0.006, "volume": 3235652.0}, {"date": "2025-11-14", "close": 0.007, "volume": 676229.0}, {"date": "2025-11-17", "close": 0.007, "volume": 1929918.0}, {"date": "2025-11-18", "close": 0.006, "volume": 1189495.0}, {"date": "2025-11-19", "close": 0.006, "volume": 9590356.0}, {"date": "2025-11-20", "close": 0.006, "volume": 1396427.0}, {"date": "2025-11-21", "close": 0.006, "volume": 3879636.0}, {"date": "2025-11-24", "close": 0.007, "volume": 1180185.0}, {"date": "2025-11-25", "close": 0.006, "volume": 2784580.0}, {"date": "2025-11-26", "close": 0.006, "volume": 803782.0}, {"date": "2025-11-27", "close": 0.006, "volume": 36673421.0}, {"date": "2025-11-28", "close": 0.005, "volume": 450000.0}, {"date": "2025-12-01", "close": 0.006, "volume": 5731449.0}, {"date": "2025-12-02", "close": 0.006, "volume": 11370547.0}, {"date": "2025-12-03", "close": 0.007, "volume": 13931390.0}, {"date": "2025-12-04", "close": 0.007, "volume": 1250411.0}, {"date": "2025-12-05", "close": 0.006, "volume": 17592578.0}, {"date": "2025-12-08", "close": 0.006, "volume": 9524613.0}, {"date": "2025-12-09", "close": 0.006, "volume": 3499821.0}, {"date": "2025-12-10", "close": 0.005, "volume": 6932.0}, {"date": "2025-12-11", "close": 0.0055, "volume": 9671494.0}, {"date": "2025-12-12", "close": 0.005, "volume": 7475070.0}, {"date": "2025-12-15", "close": 0.005, "volume": 458732.0}, {"date": "2025-12-16", "close": 0.005, "volume": 146720.0}, {"date": "2025-12-17", "close": 0.006, "volume": 5652060.0}, {"date": "2025-12-19", "close": 0.0055, "volume": 42500.0}, {"date": "2025-12-22", "close": 0.005, "volume": 5597661.0}, {"date": "2025-12-23", "close": 0.005, "volume": 6697545.0}, {"date": "2025-12-24", "close": 0.005, "volume": 36384284.0}, {"date": "2025-12-29", "close": 0.005, "volume": 11953978.0}, {"date": "2025-12-30", "close": 0.005, "volume": 9627111.0}, {"date": "2025-12-31", "close": 0.005, "volume": 149880.0}, {"date": "2026-01-02", "close": 0.005, "volume": 6183957.0}, {"date": "2026-01-05", "close": 0.005, "volume": 536823.0}, {"date": "2026-01-07", "close": 0.006, "volume": 16701895.0}, {"date": "2026-01-08", "close": 0.005, "volume": 9399995.0}, {"date": "2026-01-09", "close": 0.006, "volume": 844685.0}, {"date": "2026-01-12", "close": 0.006, "volume": 19579428.0}, {"date": "2026-01-13", "close": 0.006, "volume": 11287298.0}, {"date": "2026-01-14", "close": 0.006, "volume": 13473768.0}, {"date": "2026-01-15", "close": 0.006, "volume": 1116984.0}, {"date": "2026-01-16", "close": 0.006, "volume": 15062496.0}, {"date": "2026-01-19", "close": 0.006, "volume": 9891795.0}, {"date": "2026-01-20", "close": 0.006, "volume": 2952051.0}, {"date": "2026-01-21", "close": 0.006, "volume": 2241010.0}, {"date": "2026-01-22", "close": 0.006, "volume": 4063991.0}, {"date": "2026-01-23", "close": 0.005, "volume": 7408787.0}, {"date": "2026-01-27", "close": 0.006, "volume": 4251926.0}, {"date": "2026-01-28", "close": 0.0055, "volume": 3705540.0}, {"date": "2026-01-29", "close": 0.005, "volume": 108100.0}, {"date": "2026-01-30", "close": 0.006, "volume": 1835609.0}, {"date": "2026-02-02", "close": 0.005, "volume": 955199.0}, {"date": "2026-02-03", "close": 0.005, "volume": 3125908.0}, {"date": "2026-02-04", "close": 0.005, "volume": 2000000.0}, {"date": "2026-02-06", "close": 0.005, "volume": 1650894.0}, {"date": "2026-02-11", "close": 0.005, "volume": 63721996.0}, {"date": "2026-02-12", "close": 0.005, "volume": 2529086.0}, {"date": "2026-02-13", "close": 0.005, "volume": 518500.0}, {"date": "2026-02-16", "close": 0.005, "volume": 23301456.0}, {"date": "2026-02-19", "close": 0.006, "volume": 58608061.0}, {"date": "2026-02-20", "close": 0.006, "volume": 19799337.0}, {"date": "2026-02-23", "close": 0.006, "volume": 9886466.0}, {"date": "2026-02-24", "close": 0.007, "volume": 3194771.0}, {"date": "2026-02-25", "close": 0.006, "volume": 4050268.0}, {"date": "2026-02-26", "close": 0.006, "volume": 912401.0}, {"date": "2026-02-27", "close": 0.005, "volume": 34462373.0}, {"date": "2026-03-02", "close": 0.006, "volume": 1491557.0}, {"date": "2026-03-03", "close": 0.005, "volume": 3516217.0}, {"date": "2026-03-04", "close": 0.005, "volume": 7032908.0}, {"date": "2026-03-05", "close": 0.005, "volume": 280500.0}, {"date": "2026-03-06", "close": 0.005, "volume": 3282165.0}, {"date": "2026-03-09", "close": 0.005, "volume": 6734425.0}, {"date": "2026-03-10", "close": 0.006, "volume": 704423.0}, {"date": "2026-03-11", "close": 0.005, "volume": 58049291.0}, {"date": "2026-03-12", "close": 0.005, "volume": 1270000.0}, {"date": "2026-03-13", "close": 0.005, "volume": 2602235.0}, {"date": "2026-03-16", "close": 0.005, "volume": 5935809.0}, {"date": "2026-03-17", "close": 0.005, "volume": 2110646.0}, {"date": "2026-03-18", "close": 0.0045, "volume": 1100000.0}, {"date": "2026-03-19", "close": 0.005, "volume": 5428600.0}, {"date": "2026-03-20", "close": 0.005, "volume": 49606.0}, {"date": "2026-03-24", "close": 0.005, "volume": 31880116.0}, {"date": "2026-03-25", "close": 0.005, "volume": 7717532.0}, {"date": "2026-03-26", "close": 0.005, "volume": 12417912.0}, {"date": "2026-03-27", "close": 0.005, "volume": 739666.0}, {"date": "2026-03-30", "close": 0.005, "volume": 701821.0}, {"date": "2026-03-31", "close": 0.005, "volume": 7328344.0}, {"date": "2026-04-01", "close": 0.005, "volume": 622967.0}, {"date": "2026-04-02", "close": 0.005, "volume": 2881311.0}, {"date": "2026-04-07", "close": 0.005, "volume": 6173764.0}, {"date": "2026-04-08", "close": 0.005, "volume": 13119877.0}, {"date": "2026-04-09", "close": 0.006, "volume": 21234974.0}, {"date": "2026-04-10", "close": 0.007, "volume": 10048061.0}, {"date": "2026-04-13", "close": 0.007, "volume": 721430.0}, {"date": "2026-04-14", "close": 0.0065, "volume": 8052904.0}, {"date": "2026-04-15", "close": 0.0065, "volume": 7882012.0}, {"date": "2026-04-16", "close": 0.006, "volume": 13086705.0}, {"date": "2026-04-17", "close": 0.007, "volume": 66914320.0}, {"date": "2026-04-20", "close": 0.007, "volume": 8113774.0}, {"date": "2026-04-21", "close": 0.0075, "volume": 5508662.0}, {"date": "2026-04-22", "close": 0.008, "volume": 6389933.0}, {"date": "2026-04-23", "close": 0.007, "volume": 7183696.0}, {"date": "2026-04-24", "close": 0.0075, "volume": 1543865.0}, {"date": "2026-04-27", "close": 0.007, "volume": 1112415.0}, {"date": "2026-04-28", "close": 0.007, "volume": 14196320.0}, {"date": "2026-04-29", "close": 0.007, "volume": 4737556.0}, {"date": "2026-04-30", "close": 0.007, "volume": 20137068.0}, {"date": "2026-05-01", "close": 0.007, "volume": 7247333.0}, {"date": "2026-05-04", "close": 0.007, "volume": 4300000.0}, {"date": "2026-05-05", "close": 0.007, "volume": 30959799.0}, {"date": "2026-05-06", "close": 0.0065, "volume": 1047631.0}, {"date": "2026-05-07", "close": 0.006, "volume": 2104169.0}, {"date": "2026-05-08", "close": 0.007, "volume": 5310714.0}, {"date": "2026-05-11", "close": 0.007, "volume": 78497.0}, {"date": "2026-05-12", "close": 0.007, "volume": 2124583.0}, {"date": "2026-05-13", "close": 0.006, "volume": 7258286.0}, {"date": "2026-05-14", "close": 0.006, "volume": 1495877.0}, {"date": "2026-05-15", "close": 0.006, "volume": 1817007.0}, {"date": "2026-05-18", "close": 0.006, "volume": 2951965.0}, {"date": "2026-05-19", "close": 0.006, "volume": 338822.0}, {"date": "2026-05-20", "close": 0.007, "volume": 8684753.0}, {"date": "2026-05-21", "close": 0.006, "volume": 1002208.0}, {"date": "2026-05-22", "close": 0.007, "volume": 958973.0}, {"date": "2026-05-25", "close": 0.007, "volume": 2660857.0}, {"date": "2026-05-26", "close": 0.006, "volume": 2763319.0}, {"date": "2026-05-27", "close": 0.006, "volume": 9499782.0}, {"date": "2026-05-28", "close": 0.006, "volume": 2374759.0}, {"date": "2026-05-29", "close": 0.0055, "volume": 434282.0}, {"date": "2026-06-01", "close": 0.006, "volume": 777257.0}, {"date": "2026-06-02", "close": 0.0055, "volume": 1260386.0}, {"date": "2026-06-03", "close": 0.007, "volume": 6583311.0}, {"date": "2026-06-04", "close": 0.006, "volume": 15676836.0}, {"date": "2026-06-05", "close": 0.007, "volume": 3798441.0}, {"date": "2026-06-09", "close": 0.006, "volume": 2499664.0}, {"date": "2026-06-10", "close": 0.005, "volume": 31256611.0}, {"date": "2026-06-11", "close": 0.005, "volume": 1300972.0}, {"date": "2026-06-12", "close": 0.005, "volume": 2108894.0}, {"date": "2026-06-15", "close": 0.005, "volume": 1275833.0}, {"date": "2026-06-16", "close": 0.005, "volume": 19200.0}, {"date": "2026-06-17", "close": 0.005, "volume": 80212.0}, {"date": "2026-06-18", "close": 0.005, "volume": 4098255.0}, {"date": "2026-06-19", "close": 0.005, "volume": 26041699.0}, {"date": "2026-06-22", "close": 0.004, "volume": 8006150.0}, {"date": "2026-06-23", "close": 0.0045, "volume": 977261.0}, {"date": "2026-06-24", "close": 0.004, "volume": 6706262.0}, {"date": "2026-06-25", "close": 0.0045, "volume": 1555992.0}, {"date": "2026-06-26", "close": 0.005, "volume": 10694963.0}, {"date": "2026-06-29", "close": 0.005, "volume": 2153198.0}, {"date": "2026-06-30", "close": 0.005, "volume": 6730187.0}, {"date": "2026-07-01", "close": 0.005, "volume": 2978155.0}, {"date": "2026-07-02", "close": 0.0055, "volume": 4019679.0}, {"date": "2026-07-03", "close": 0.0055, "volume": 9494178.0}, {"date": "2026-07-06", "close": 0.005, "volume": 1740855.0}, {"date": "2026-07-07", "close": 0.005, "volume": 1514889.0}, {"date": "2026-07-08", "close": 0.006, "volume": 19763192.0}, {"date": "2026-07-09", "close": 0.006, "volume": 1057999.0}, {"date": "2026-07-10", "close": 0.0065, "volume": 290756.0}, {"date": "2026-07-13", "close": 0.006, "volume": 36279901.0}, {"date": "2026-07-14", "close": 0.006, "volume": 981632.0}, {"date": "2026-07-15", "close": 0.006, "volume": 2253000.0}, {"date": "2026-07-16", "close": 0.006, "volume": 319667.0}, {"date": "2026-07-17", "close": 0.006, "volume": 200000.0}, {"date": "2026-07-21", "close": 0.006, "volume": 8586706.0}, {"date": "2026-07-22", "close": 0.006, "volume": 1872628.0}, {"date": "2026-07-23", "close": 0.0065, "volume": 4596957.0}, {"date": "2026-07-24", "close": 0.0065, "volume": 1822617.0}, {"date": "2026-07-29", "close": 0.0065, "volume": 3817534.0}, {"date": "2026-07-30", "close": 0.0065, "volume": 2198119.0}, {"date": "2026-07-31", "close": 0.0075, "volume": 22346956.0}, {"date": "2026-08-03", "close": 0.008, "volume": 47928459.0}, {"date": "2026-08-04", "close": 0.0075, "volume": 2814901.0}, {"date": "2026-08-05", "close": 0.008, "volume": 30109553.0}, {"date": "2026-08-06", "close": 0.008, "volume": 10983258.0}, {"date": "2026-08-07", "close": 0.009, "volume": 8229152.0}, {"date": "2026-08-11", "close": 0.009, "volume": 20666407.0}, {"date": "2026-08-12", "close": 0.008, "volume": 1496654.0}, {"date": "2026-08-13", "close": 0.008, "volume": 1996125.0}, {"date": "2026-08-14", "close": 0.008, "volume": 375918.0}, {"date": "2026-08-17", "close": 0.008, "volume": 8264000.0}, {"date": "2026-08-18", "close": 0.008, "volume": 102200.0}, {"date": "2026-08-19", "close": 0.008, "volume": 2794444.0}, {"date": "2026-08-20", "close": 0.008, "volume": 981666.0}, {"date": "2026-08-21", "close": 0.008, "volume": 7157313.0}, {"date": "2026-08-24", "close": 0.008, "volume": 3100343.0}, {"date": "2026-08-26", "close": 0.008, "volume": 31209271.0}, {"date": "2026-08-27", "close": 0.008, "volume": 120854.0}, {"date": "2026-08-28", "close": 0.0075, "volume": 3172764.0}, {"date": "2026-08-31", "close": 0.007, "volume": 1821805.0}, {"date": "2026-09-01", "close": 0.007, "volume": 2021651.0}, {"date": "2026-09-02", "close": 0.007, "volume": 17526484.0}, {"date": "2026-09-03", "close": 0.006, "volume": 814359.0}, {"date": "2026-09-04", "close": 0.007, "volume": 259805.0}, {"date": "2026-09-07", "close": 0.007, "volume": 1818681.0}, {"date": "2026-09-08", "close": 0.007, "volume": 1240722.0}, {"date": "2026-09-09", "close": 0.006, "volume": 1200000.0}, {"date": "2026-09-10", "close": 0.006, "volume": 17651632.0}, {"date": "2026-09-11", "close": 0.0055, "volume": 4664380.0}, {"date": "2026-09-14", "close": 0.0055, "volume": 499383.0}, {"date": "2026-09-15", "close": 0.0055, "volume": 7545434.0}, {"date": "2026-09-16", "close": 0.006, "volume": 1443363.0}, {"date": "2026-09-17", "close": 0.007, "volume": 2470844.0}, {"date": "2026-09-18", "close": 0.006, "volume": 509289.0}], "refreshing": true}