{"ticker": "MPR", "overview": {"name": "MPR Australia Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MPR", "has_prices": true, "as_of": "2025-12-11", "last": 0.005, "prev_close": 0.005, "change": 0.0, "change_pct": 0.0, "session_volume": 473349.0, "vwap_5": 0.005434619700315705, "vwap_20": 0.0062799107192188, "vwap_60": 0.006673641855960724, "vwap_250": 0.009043726543972369, "high_52w": 0.008, "low_52w": 0.005, "avg_volume_20": 484157.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03123049", "src": "ASX", "ticker": "MPR", "cik": "", "company": "MPR Australia Limited", "company_raw": "MPR Australia Limited", "who": "Nathan Wise", "who_key": "Nathan Wise", "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": "Nathan Wise files a director's interest notice on MPR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123049", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126217}, {"id": "ASX-03123048", "src": "ASX", "ticker": "MPR", "cik": "", "company": "MPR Australia Limited", "company_raw": "MPR Australia Limited", "who": "Peter Wise", "who_key": "Peter Wise", "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: Peter Wise changes a holding in MPR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123048", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126217}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Nathan Wise", "notice_type": "3Y", "direct_shares": 84064101.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03119008-2A1688438", "needs_ocr": 0}], "directors": [{"name": "Nathan Wise", "first_seen": "2026-08-07", "last_seen": "2026-08-07", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "MPR", "effective": "", "evidence": "MPR appeared in the ASX universe as MPR Australia Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.871462"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154400-2A1706635"}, {"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154373-2A1706629"}, {"date": "2026-10-16", "form": "Other", "title": "Long Term Suspended Entities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149447-3A704308"}, {"date": "2026-08-26", "form": "Periodic Reports", "title": "Corporate Governance Statement 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127026-2A1692542"}, {"date": "2026-08-26", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127023-2A1692540"}], "performance": {"ticker": "MPR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-24", "close": 0.0774988, "volume": 15484.0}, {"date": "1990-08-27", "close": 0.0774988, "volume": null}, {"date": "1990-08-28", "close": 0.0774988, "volume": null}, {"date": "1990-08-29", "close": 0.0774988, "volume": null}, {"date": "1990-08-30", "close": 0.0774988, "volume": null}, {"date": "1990-08-31", "close": 0.0774988, "volume": null}, {"date": "1990-09-03", "close": 0.0774988, "volume": null}, {"date": "1990-09-04", "close": 0.0774988, "volume": null}, {"date": "1990-09-05", "close": 0.0774988, "volume": null}, {"date": "1990-09-06", "close": 0.0774988, "volume": 64517.0}, {"date": "1990-09-07", "close": 0.0774988, "volume": null}, {"date": "1990-09-10", "close": 0.0774988, "volume": null}, {"date": "1990-09-11", "close": 0.0774988, "volume": null}, {"date": "1990-09-12", "close": 0.0774988, "volume": null}, {"date": "1990-09-13", "close": 0.0774988, "volume": null}, {"date": "1990-09-14", "close": 0.0774988, "volume": null}, {"date": "1990-09-17", "close": 0.0774988, "volume": null}, {"date": "1990-09-18", "close": 0.0774988, "volume": null}, {"date": "1990-09-19", "close": 0.0774988, "volume": null}, {"date": "1990-09-20", "close": 0.0774988, "volume": null}, {"date": "1990-09-21", "close": 0.0774988, "volume": null}, {"date": "1990-09-24", "close": 0.0774988, "volume": null}, {"date": "1990-09-25", "close": 0.0774988, "volume": null}, {"date": "1990-09-26", "close": 0.0774988, "volume": null}, {"date": "1990-09-27", "close": 0.0774988, "volume": 10323.0}, {"date": "1990-09-28", "close": 0.0774988, "volume": null}, {"date": "1990-10-01", "close": 0.0774988, "volume": null}, {"date": "1990-10-02", "close": 0.0774988, "volume": null}, {"date": "1990-10-03", "close": 0.0774988, "volume": null}, {"date": "1990-10-04", "close": 0.0774988, "volume": null}, {"date": "1990-10-05", "close": 0.0774988, "volume": null}, {"date": "1990-10-08", "close": 0.0774988, "volume": null}, {"date": "1990-10-09", "close": 0.0774988, "volume": null}, {"date": "1990-10-10", "close": 0.06199904, "volume": 3613.0}, {"date": "1990-10-11", "close": 0.06199904, "volume": null}, {"date": "1990-10-12", "close": 0.06199904, "volume": null}, {"date": "1990-10-15", "close": 0.06199904, "volume": null}, {"date": "1990-10-16", "close": 0.0774988, "volume": 59356.0}, {"date": "1990-10-17", "close": 0.0774988, "volume": null}, {"date": "1990-10-18", "close": 0.0774988, "volume": null}, {"date": "1990-10-19", "close": 0.0774988, "volume": null}, {"date": "1990-10-22", "close": 0.0774988, "volume": null}, {"date": "1990-10-23", "close": 0.0774988, "volume": null}, {"date": "1990-10-24", "close": 0.06974892, "volume": 61936.0}, {"date": "1990-10-25", "close": 0.06974892, "volume": null}, {"date": "1990-10-26", "close": 0.06974892, "volume": null}, {"date": "1990-10-29", "close": 0.06974892, "volume": null}, {"date": "1990-10-30", "close": 0.06974892, "volume": null}, {"date": "1990-10-31", "close": 0.06974892, "volume": null}, {"date": "1990-11-01", "close": 0.06974892, "volume": null}, {"date": "1990-11-02", "close": 0.06974892, "volume": null}, {"date": "1990-11-05", "close": 0.06974892, "volume": null}, {"date": "1990-11-06", "close": 0.06974892, "volume": null}, {"date": "1990-11-07", "close": 0.06974892, "volume": null}, {"date": "1990-11-08", "close": 0.06974892, "volume": null}, {"date": "1990-11-09", "close": 0.06974892, "volume": null}, {"date": "1990-11-12", "close": 0.06974892, "volume": null}, {"date": "1990-11-13", "close": 0.06974892, "volume": null}, {"date": "1990-11-14", "close": 0.05037422, "volume": 5161.0}, {"date": "1990-11-15", "close": 0.05037422, "volume": null}, {"date": "1990-11-16", "close": 0.05037422, "volume": null}, {"date": "1990-11-19", "close": 0.05037422, "volume": null}, {"date": "1990-11-20", "close": 0.05037422, "volume": null}, {"date": "1990-11-21", "close": 0.05037422, "volume": null}, {"date": "1990-11-22", "close": 0.05037422, "volume": null}, {"date": "1990-11-23", "close": 0.05037422, "volume": null}, {"date": "1990-11-26", "close": 0.05037422, "volume": null}, {"date": "1990-11-27", "close": 0.05037422, "volume": null}, {"date": "1990-11-28", "close": 0.05037422, "volume": null}, {"date": "1990-11-29", "close": 0.05037422, "volume": null}, {"date": "1990-11-30", "close": 0.05037422, "volume": null}, {"date": "1990-12-03", "close": 0.05037422, "volume": null}, {"date": "1990-12-04", "close": 0.05037422, "volume": null}, {"date": "1990-12-05", "close": 0.05037422, "volume": null}, {"date": "1990-12-06", "close": 0.05037422, "volume": null}, {"date": "1990-12-07", "close": 0.05037422, "volume": null}, {"date": "1990-12-10", "close": 0.05037422, "volume": null}, {"date": "1990-12-11", "close": 0.05037422, "volume": null}, {"date": "1990-12-12", "close": 0.05037422, "volume": null}, {"date": "1990-12-13", "close": 0.05037422, "volume": null}, {"date": "1990-12-14", "close": 0.05037422, "volume": null}, {"date": "1990-12-17", "close": 0.05037422, "volume": null}, {"date": "1990-12-18", "close": 0.05037422, "volume": null}, {"date": "1990-12-19", "close": 0.05037422, "volume": null}, {"date": "1990-12-20", "close": 0.05037422, "volume": null}, {"date": "1990-12-21", "close": 0.05037422, "volume": null}, {"date": "1990-12-24", "close": 0.05037422, "volume": null}, {"date": "1990-12-25", "close": 0.05037422, "volume": null}, {"date": "1990-12-26", "close": 0.05037422, "volume": null}, {"date": "1990-12-27", "close": 0.05037422, "volume": null}, {"date": "1990-12-28", "close": 0.05037422, "volume": null}, {"date": "1990-12-31", "close": 0.05037422, "volume": null}, {"date": "1991-01-01", "close": 0.05037422, "volume": null}, {"date": "1991-01-02", "close": 0.05037422, "volume": null}, {"date": "1991-01-03", "close": 0.05037422, "volume": null}, {"date": "1991-01-04", "close": 0.05037422, "volume": null}, {"date": "1991-01-07", "close": 0.05037422, "volume": null}, {"date": "1991-01-08", "close": 0.05037422, "volume": null}, {"date": "1991-01-09", "close": 0.05037422, "volume": null}, {"date": "1991-01-10", "close": 0.05037422, "volume": null}, {"date": "1991-01-11", "close": 0.05037422, "volume": null}, {"date": "1991-01-14", "close": 0.05037422, "volume": null}, {"date": "1991-01-15", "close": 0.05037422, "volume": null}, {"date": "1991-01-16", "close": 0.05037422, "volume": null}, {"date": "1991-01-17", "close": 0.05037422, "volume": null}, {"date": "1991-01-18", "close": 0.05037422, "volume": null}, {"date": "1991-01-21", "close": 0.05037422, "volume": null}, {"date": "1991-01-22", "close": 0.05037422, "volume": null}, {"date": "1991-01-23", "close": 0.05037422, "volume": null}, {"date": "1991-01-24", "close": 0.05037422, "volume": null}, {"date": "1991-01-25", "close": 0.05037422, "volume": null}, {"date": "1991-01-28", "close": 0.05037422, "volume": null}, {"date": "1991-01-29", "close": 0.05037422, "volume": null}, {"date": "1991-01-30", "close": 0.05037422, "volume": null}, {"date": "1991-01-31", "close": 0.05037422, "volume": null}, {"date": "1991-02-01", "close": 0.05037422, "volume": null}, {"date": "1991-02-04", "close": 0.05037422, "volume": null}, {"date": "1991-02-05", "close": 0.05037422, "volume": null}, {"date": "1991-02-06", "close": 0.05037422, "volume": null}, {"date": "1991-02-07", "close": 0.05037422, "volume": null}, {"date": "1991-02-08", "close": 0.0774988, "volume": 10323.0}, {"date": "1991-02-11", "close": 0.0774988, "volume": null}, {"date": "1991-02-12", "close": 0.0774988, "volume": null}, {"date": "1991-02-13", "close": 0.0774988, "volume": null}, {"date": "1991-02-14", "close": 0.0774988, "volume": null}, {"date": "1991-02-15", "close": 0.0774988, "volume": null}, {"date": "1991-02-18", "close": 0.0774988, "volume": null}, {"date": "1991-02-19", "close": 0.0774988, "volume": null}, {"date": "1991-02-20", "close": 0.0774988, "volume": null}, {"date": "1991-02-21", "close": 0.0774988, "volume": null}, {"date": "1991-02-22", "close": 0.0774988, "volume": null}, {"date": "1991-02-25", "close": 0.0774988, "volume": null}, {"date": "1991-02-26", "close": 0.0774988, "volume": null}, {"date": "1991-02-27", "close": 0.0774988, "volume": null}, {"date": "1991-02-28", "close": 0.0774988, "volume": null}, {"date": "1991-03-01", "close": 0.06587398, "volume": 77421.0}, {"date": "1991-03-04", "close": 0.06587398, "volume": null}, {"date": "1991-03-05", "close": 0.06587398, "volume": null}, {"date": "1991-03-06", "close": 0.06587398, "volume": null}, {"date": "1991-03-07", "close": 0.06587398, "volume": null}, {"date": "1991-03-08", "close": 0.06587398, "volume": null}, {"date": "1991-03-11", "close": 0.06587398, "volume": null}, {"date": "1991-03-12", "close": 0.06587398, "volume": null}, {"date": "1991-03-13", "close": 0.06587398, "volume": null}, {"date": "1991-03-14", "close": 0.06587398, "volume": null}, {"date": "1991-03-15", "close": 0.06587398, "volume": null}, {"date": "1991-03-18", "close": 0.06587398, "volume": null}, {"date": "1991-03-19", "close": 0.06587398, "volume": null}, {"date": "1991-03-20", "close": 0.06199904, "volume": 3871.0}, {"date": "1991-03-21", "close": 0.06199904, "volume": null}, {"date": "1991-03-22", "close": 0.06199904, "volume": null}, {"date": "1991-03-25", "close": 0.06199904, "volume": null}, {"date": "1991-03-26", "close": 0.06199904, "volume": null}, {"date": "1991-03-27", "close": 0.06199904, "volume": null}, {"date": "1991-03-28", "close": 0.06199904, "volume": null}, {"date": "1991-03-29", "close": 0.06199904, "volume": null}, {"date": "1991-04-01", "close": 0.06199904, "volume": null}, {"date": "1991-04-02", "close": 0.06199904, "volume": null}, {"date": "1991-04-03", "close": 0.06199904, "volume": null}, {"date": "1991-04-04", "close": 0.06199904, "volume": null}, {"date": "1991-04-05", "close": 0.06199904, "volume": null}, {"date": "1991-04-08", "close": 0.06199904, "volume": null}, {"date": "1991-04-09", "close": 0.06199904, "volume": null}, {"date": "1991-04-10", "close": 0.06199904, "volume": null}, {"date": "1991-04-11", "close": 0.06974892, "volume": 9678.0}, {"date": "1991-04-12", "close": 0.06974892, "volume": null}, {"date": "1991-04-15", "close": 0.06587398, "volume": 2581.0}, {"date": "1991-04-16", "close": 0.06587398, "volume": null}, {"date": "1991-04-17", "close": 0.06587398, "volume": null}, {"date": "1991-04-18", "close": 0.06587398, "volume": null}, {"date": "1991-04-19", "close": 0.06587398, "volume": null}, {"date": "1991-04-22", "close": 0.06587398, "volume": null}, {"date": "1991-04-23", "close": 0.06587398, "volume": null}, {"date": "1991-04-24", "close": 0.06587398, "volume": null}, {"date": "1991-04-25", "close": 0.06587398, "volume": null}, {"date": "1991-04-26", "close": 0.06587398, "volume": null}, {"date": "1991-04-29", "close": 0.06587398, "volume": null}, {"date": "1991-04-30", "close": 0.06587398, "volume": null}, {"date": "1991-05-01", "close": 0.06587398, "volume": null}, {"date": "1991-05-02", "close": 0.06587398, "volume": null}, {"date": "1991-05-03", "close": 0.06587398, "volume": null}, {"date": "1991-05-06", "close": 0.06587398, "volume": null}, {"date": "1991-05-07", "close": 0.06587398, "volume": null}, {"date": "1991-05-08", "close": 0.06587398, "volume": null}, {"date": "1991-05-09", "close": 0.06587398, "volume": null}, {"date": "1991-05-10", "close": 0.06587398, "volume": null}, {"date": "1991-05-13", "close": 0.06587398, "volume": null}, {"date": "1991-05-14", "close": 0.06587398, "volume": null}, {"date": "1991-05-15", "close": 0.06587398, "volume": 2839.0}, {"date": "1991-05-16", "close": 0.06587398, "volume": null}, {"date": "1991-05-17", "close": 0.06587398, "volume": null}, {"date": "1991-05-20", "close": 0.06587398, "volume": null}, {"date": "1991-05-21", "close": 0.06587398, "volume": null}, {"date": "1991-05-22", "close": 0.06587398, "volume": null}, {"date": "1991-05-23", "close": 0.06587398, "volume": null}, {"date": "1991-05-24", "close": 0.06587398, "volume": null}, {"date": "1991-05-27", "close": 0.06587398, "volume": null}, {"date": "1991-05-28", "close": 0.06587398, "volume": null}, {"date": "1991-05-29", "close": 0.06587398, "volume": null}, {"date": "1991-05-30", "close": 0.06587398, "volume": null}, {"date": "1991-05-31", "close": 0.06587398, "volume": null}, {"date": "1991-06-03", "close": 0.06587398, "volume": null}, {"date": "1991-06-04", "close": 0.06587398, "volume": null}, {"date": "1991-06-05", "close": 0.06199904, "volume": 39226.0}, {"date": "1991-06-06", "close": 0.06199904, "volume": null}, {"date": "1991-06-07", "close": 0.06199904, "volume": null}, {"date": "1991-06-10", "close": 0.06199904, "volume": null}, {"date": "1991-06-11", "close": 0.06199904, "volume": null}, {"date": "1991-06-12", "close": 0.06199904, "volume": null}, {"date": "1991-06-13", "close": 0.06199904, "volume": null}, {"date": "1991-06-14", "close": 0.06199904, "volume": null}, {"date": "1991-06-17", "close": 0.06199904, "volume": null}, {"date": "1991-06-18", "close": 0.06199904, "volume": null}, {"date": "1991-06-19", "close": 0.06199904, "volume": null}, {"date": "1991-06-20", "close": 0.06199904, "volume": null}, {"date": "1991-06-21", "close": 0.06199904, "volume": null}, {"date": "1991-06-24", "close": 0.05424916, "volume": 7742.0}, {"date": "1991-06-25", "close": 0.05424916, "volume": null}, {"date": "1991-06-26", "close": 0.05424916, "volume": null}, {"date": "1991-06-27", "close": 0.05424916, "volume": null}, {"date": "1991-06-28", "close": 0.0387494, "volume": 9032.0}, {"date": "1991-07-01", "close": 0.0387494, "volume": null}, {"date": "1991-07-02", "close": 0.0387494, "volume": null}, {"date": "1991-07-03", "close": 0.0387494, "volume": null}, {"date": "1991-07-04", "close": 0.0387494, "volume": null}, {"date": "1991-07-05", "close": 0.0387494, "volume": null}, {"date": "1991-07-08", "close": 0.0387494, "volume": 11613.0}, {"date": "1991-07-09", "close": 0.0387494, "volume": null}, {"date": "1991-07-10", "close": 0.0387494, "volume": null}, {"date": "1991-07-11", "close": 0.06199904, "volume": 58065.0}, {"date": "1991-07-12", "close": 0.06199904, "volume": 2581.0}, {"date": "1991-07-15", "close": 0.06199904, "volume": null}, {"date": "1991-07-16", "close": 0.06199904, "volume": null}, {"date": "1991-07-17", "close": 0.06199904, "volume": null}, {"date": "1991-07-18", "close": 0.06199904, "volume": null}, {"date": "1991-07-19", "close": 0.06199904, "volume": null}, {"date": "1991-07-22", "close": 0.06199904, "volume": null}, {"date": "1991-07-23", "close": 0.06199904, "volume": null}, {"date": "1991-07-24", "close": 0.06199904, "volume": null}, {"date": "1991-07-25", "close": 0.06199904, "volume": null}, {"date": "1991-07-26", "close": 0.06199904, "volume": null}, {"date": "1991-07-29", "close": 0.06199904, "volume": null}, {"date": "1991-07-30", "close": 0.06199904, "volume": null}, {"date": "1991-07-31", "close": 0.06199904, "volume": null}, {"date": "1991-08-01", "close": 0.06199904, "volume": null}, {"date": "1991-08-02", "close": 0.06199904, "volume": null}, {"date": "1991-08-05", "close": 0.06199904, "volume": null}, {"date": "1991-08-06", "close": 0.06199904, "volume": null}, {"date": "1991-08-07", "close": 0.06199904, "volume": null}, {"date": "1991-08-08", "close": 0.06199904, "volume": null}, {"date": "1991-08-09", "close": 0.06199904, "volume": null}, {"date": "1991-08-12", "close": 0.06199904, "volume": null}, {"date": "1991-08-13", "close": 0.06199904, "volume": null}, {"date": "1991-08-14", "close": 0.07362386, "volume": 2581.0}, {"date": "1991-08-15", "close": 0.07362386, "volume": null}, {"date": "1991-08-16", "close": 0.07362386, "volume": null}, {"date": "1991-08-19", "close": 0.07362386, "volume": 10323.0}, {"date": "1991-08-20", "close": 0.07362386, "volume": null}, {"date": "1991-08-21", "close": 0.07362386, "volume": null}, {"date": "1991-08-22", "close": 0.07362386, "volume": null}, {"date": "1991-08-23", "close": 0.07362386, "volume": null}, {"date": "1991-08-26", "close": 0.07362386, "volume": null}, {"date": "1991-08-27", "close": 0.07362386, "volume": null}, {"date": "1991-08-28", "close": 0.07362386, "volume": null}, {"date": "1991-08-29", "close": 0.07362386, "volume": null}, {"date": "1991-08-30", "close": 0.07362386, "volume": null}, {"date": "1991-09-02", "close": 0.07362386, "volume": null}, {"date": "1991-09-03", "close": 0.07362386, "volume": null}, {"date": "1991-09-04", "close": 0.07362386, "volume": null}, {"date": "1991-09-05", "close": 0.07362386, "volume": null}, {"date": "1991-09-06", "close": 0.07362386, "volume": null}, {"date": "1991-09-09", "close": 0.07362386, "volume": null}, {"date": "1991-09-10", "close": 0.07362386, "volume": null}, {"date": "1991-09-11", "close": 0.07362386, "volume": null}, {"date": "1991-09-12", "close": 0.07362386, "volume": null}, {"date": "1991-09-13", "close": 0.07362386, "volume": null}, {"date": "1991-09-16", "close": 0.07362386, "volume": null}, {"date": "1991-09-17", "close": 0.07362386, "volume": null}, {"date": "1991-09-18", "close": 0.07362386, "volume": null}, {"date": "1991-09-19", "close": 0.07362386, "volume": null}, {"date": "1991-09-20", "close": 0.07362386, "volume": null}, {"date": "1991-09-23", "close": 0.07362386, "volume": null}, {"date": "1991-09-24", "close": 0.07362386, "volume": null}, {"date": "1991-09-25", "close": 0.07362386, "volume": null}, {"date": "1991-09-26", "close": 0.07362386, "volume": null}, {"date": "1991-09-27", "close": 0.07362386, "volume": null}, {"date": "1991-09-30", "close": 0.07362386, "volume": null}, {"date": "1991-10-01", "close": 0.07362386, "volume": null}, {"date": "1991-10-02", "close": 0.07362386, "volume": null}, {"date": "1991-10-03", "close": 0.07362386, "volume": null}, {"date": "1991-10-04", "close": 0.07362386, "volume": null}, {"date": "1991-10-07", "close": 0.07362386, "volume": null}, {"date": "1991-10-08", "close": 0.05424916, "volume": 15484.0}, {"date": "1991-10-09", "close": 0.05424916, "volume": null}, {"date": "1991-10-10", "close": 0.05424916, "volume": null}, {"date": "1991-10-11", "close": 0.05424916, "volume": 15484.0}, {"date": "1991-10-14", "close": 0.05424916, "volume": null}, {"date": "1991-10-15", "close": 0.05424916, "volume": null}, {"date": "1991-10-16", "close": 0.05424916, "volume": null}, {"date": "1991-10-17", "close": 0.05424916, "volume": null}, {"date": "1991-10-18", "close": 0.05424916, "volume": null}, {"date": "1991-10-21", "close": 0.05424916, "volume": null}, {"date": "1991-10-22", "close": 0.05424916, "volume": null}, {"date": "1991-10-23", "close": 0.05424916, "volume": null}, {"date": "1991-10-24", "close": 0.05424916, "volume": null}, {"date": "1991-10-25", "close": 0.05424916, "volume": null}, {"date": "1991-10-28", "close": 0.05424916, "volume": null}, {"date": "1991-10-29", "close": 0.05424916, "volume": null}, {"date": "1991-10-30", "close": 0.05424916, "volume": 9032.0}, {"date": "1991-10-31", "close": 0.05424916, "volume": null}, {"date": "1991-11-01", "close": 0.05424916, "volume": null}, {"date": "1991-11-04", "close": 0.05424916, "volume": null}, {"date": "1991-11-05", "close": 0.05424916, "volume": 19484.0}, {"date": "1991-11-06", "close": 0.05424916, "volume": null}, {"date": "1991-11-07", "close": 0.0387494, "volume": 2581.0}, {"date": "1991-11-08", "close": 0.0387494, "volume": null}, {"date": "1991-11-11", "close": 0.0387494, "volume": null}, {"date": "1991-11-12", "close": 0.0387494, "volume": null}, {"date": "1991-11-13", "close": 0.0387494, "volume": null}, {"date": "1991-11-14", "close": 0.04649928, "volume": 9032.0}, {"date": "1991-11-15", "close": 0.04649928, "volume": 10323.0}, {"date": "1991-11-18", "close": 0.04649928, "volume": null}, {"date": "1991-11-19", "close": 0.04649928, "volume": null}, {"date": "1991-11-20", "close": 0.04649928, "volume": null}, {"date": "1991-11-21", "close": 0.04649928, "volume": null}, {"date": "1991-11-22", "close": 0.04649928, "volume": null}, {"date": "1991-11-25", "close": 0.04649928, "volume": null}, {"date": "1991-11-26", "close": 0.04649928, "volume": null}, {"date": "1991-11-27", "close": 0.04649928, "volume": null}, {"date": "1991-11-28", "close": 0.04649928, "volume": null}, {"date": "1991-11-29", "close": 0.04649928, "volume": null}, {"date": "1991-12-02", "close": 0.04649928, "volume": null}, {"date": "1991-12-03", "close": 0.04649928, "volume": null}, {"date": "1991-12-04", "close": 0.04649928, "volume": null}, {"date": "1991-12-05", "close": 0.04649928, "volume": null}, {"date": "1991-12-06", "close": 0.04649928, "volume": null}, {"date": "1991-12-09", "close": 0.04649928, "volume": null}, {"date": "1991-12-10", "close": 0.04262434, "volume": 22581.0}, {"date": "1991-12-11", "close": 0.04262434, "volume": null}, {"date": "1991-12-12", "close": 0.04262434, "volume": null}, {"date": "1991-12-13", "close": 0.04262434, "volume": null}, {"date": "1991-12-16", "close": 0.04262434, "volume": null}, {"date": "1991-12-17", "close": 0.04262434, "volume": null}, {"date": "1991-12-18", "close": 0.04262434, "volume": null}, {"date": "1991-12-19", "close": 0.04262434, "volume": null}, {"date": "1991-12-20", "close": 0.04262434, "volume": null}, {"date": "1991-12-23", "close": 0.04262434, "volume": 2581.0}, {"date": "1991-12-24", "close": 0.04262434, "volume": null}, {"date": "1991-12-25", "close": 0.04262434, "volume": null}, {"date": "1991-12-26", "close": 0.04262434, "volume": null}, {"date": "1991-12-27", "close": 0.04262434, "volume": null}, {"date": "1991-12-30", "close": 0.04262434, "volume": null}, {"date": "1991-12-31", "close": 0.04262434, "volume": null}, {"date": "1992-01-01", "close": 0.04262434, "volume": null}, {"date": "1992-01-02", "close": 0.04262434, "volume": null}, {"date": "1992-01-03", "close": 0.04262434, "volume": null}, {"date": "1992-01-06", "close": 0.04262434, "volume": null}, {"date": "1992-01-07", "close": 0.04262434, "volume": null}, {"date": "1992-01-08", "close": 0.04262434, "volume": null}, {"date": "1992-01-09", "close": 0.04262434, "volume": null}, {"date": "1992-01-10", "close": 0.04262434, "volume": null}, {"date": "1992-01-13", "close": 0.04262434, "volume": null}, {"date": "1992-01-14", "close": 0.04262434, "volume": null}, {"date": "1992-01-15", "close": 0.04262434, "volume": null}, {"date": "1992-01-16", "close": 0.04262434, "volume": null}, {"date": "1992-01-17", "close": 0.04262434, "volume": null}, {"date": "1992-01-20", "close": 0.04262434, "volume": null}, {"date": "1992-01-21", "close": 0.04262434, "volume": null}, {"date": "1992-01-22", "close": 0.04262434, "volume": null}, {"date": "1992-01-23", "close": 0.04262434, "volume": null}, {"date": "1992-01-24", "close": 0.04262434, "volume": null}, {"date": "1992-01-27", "close": 0.04262434, "volume": null}, {"date": "1992-01-28", "close": 0.04262434, "volume": null}, {"date": "1992-01-29", "close": 0.04262434, "volume": null}, {"date": "1992-01-30", "close": 0.04262434, "volume": null}, {"date": "1992-01-31", "close": 0.04262434, "volume": null}, {"date": "1992-02-03", "close": 0.04262434, "volume": null}, {"date": "1992-02-04", "close": 0.04262434, "volume": null}, {"date": "1992-02-05", "close": 0.04262434, "volume": null}, {"date": "1992-02-06", "close": 0.04649928, "volume": 21936.0}, {"date": "1992-02-07", "close": 0.04649928, "volume": null}, {"date": "1992-02-10", "close": 0.04649928, "volume": null}, {"date": "1992-02-11", "close": 0.04649928, "volume": 18065.0}, {"date": "1992-02-12", "close": 0.04649928, "volume": null}, {"date": "1992-02-13", "close": 0.04649928, "volume": null}, {"date": "1992-02-14", "close": 0.04649928, "volume": null}, {"date": "1992-02-17", "close": 0.04649928, "volume": null}, {"date": "1992-02-18", "close": 0.04649928, "volume": null}, {"date": "1992-02-19", "close": 0.04649928, "volume": null}, {"date": "1992-02-20", "close": 0.04649928, "volume": null}, {"date": "1992-02-21", "close": 0.04649928, "volume": null}, {"date": "1992-02-24", "close": 0.04649928, "volume": null}, {"date": "1992-02-25", "close": 0.04649928, "volume": null}, {"date": "1992-02-26", "close": 0.04649928, "volume": null}, {"date": "1992-02-27", "close": 0.04649928, "volume": null}, {"date": "1992-02-28", "close": 0.04649928, "volume": null}, {"date": "1992-03-02", "close": 0.04649928, "volume": null}, {"date": "1992-03-03", "close": 0.04649928, "volume": null}, {"date": "1992-03-04", "close": 0.04649928, "volume": null}, {"date": "1992-03-05", "close": 0.04649928, "volume": null}, {"date": "1992-03-06", "close": 0.04649928, "volume": null}, {"date": "1992-03-09", "close": 0.04649928, "volume": null}, {"date": "1992-03-10", "close": 0.04649928, "volume": null}, {"date": "1992-03-11", "close": 0.04649928, "volume": null}, {"date": "1992-03-12", "close": 0.04649928, "volume": null}, {"date": "1992-03-13", "close": 0.04262434, "volume": 29678.0}, {"date": "1992-03-16", "close": 0.04262434, "volume": null}, {"date": "1992-03-17", "close": 0.04262434, "volume": null}, {"date": "1992-03-18", "close": 0.04262434, "volume": null}, {"date": "1992-03-19", "close": 0.04262434, "volume": null}, {"date": "1992-03-20", "close": 0.04262434, "volume": null}, {"date": "1992-03-23", "close": 0.04262434, "volume": null}, {"date": "1992-03-24", "close": 0.04262434, "volume": null}, {"date": "1992-03-25", "close": 0.04262434, "volume": null}, {"date": "1992-03-26", "close": 0.04262434, "volume": null}, {"date": "1992-03-27", "close": 0.04649928, "volume": 2581.0}, {"date": "1992-03-30", "close": 0.04649928, "volume": null}, {"date": "1992-03-31", "close": 0.04649928, "volume": null}, {"date": "1992-04-01", "close": 0.04649928, "volume": null}, {"date": "1992-04-02", "close": 0.04649928, "volume": 12903.0}, {"date": "1992-04-03", "close": 0.04649928, "volume": null}, {"date": "1992-04-06", "close": 0.04649928, "volume": 2581.0}, {"date": "1992-04-07", "close": 0.04649928, "volume": null}, {"date": "1992-04-08", "close": 0.04649928, "volume": null}, {"date": "1992-04-09", "close": 0.04262434, "volume": 5161.0}, {"date": "1992-04-10", "close": 0.04262434, "volume": null}, {"date": "1992-04-13", "close": 0.04262434, "volume": null}, {"date": "1992-04-14", "close": 0.04262434, "volume": null}, {"date": "1992-04-15", "close": 0.04262434, "volume": null}, {"date": "1992-04-16", "close": 0.04262434, "volume": null}, {"date": "1992-04-17", "close": 0.04262434, "volume": null}, {"date": "1992-04-20", "close": 0.04262434, "volume": null}, {"date": "1992-04-21", "close": 0.04262434, "volume": null}, {"date": "1992-04-22", "close": 0.04262434, "volume": null}, {"date": "1992-04-23", "close": 0.04262434, "volume": null}, {"date": "1992-04-24", "close": 0.04262434, "volume": null}, {"date": "1992-04-27", "close": 0.04262434, "volume": 6452.0}, {"date": "1992-04-28", "close": 0.04262434, "volume": null}, {"date": "1992-04-29", "close": 0.04262434, "volume": null}, {"date": "1992-04-30", "close": 0.04262434, "volume": 7742.0}, {"date": "1992-05-01", "close": 0.04262434, "volume": null}, {"date": "1992-05-04", "close": 0.04262434, "volume": null}, {"date": "1992-05-05", "close": 0.04649928, "volume": 3871.0}, {"date": "1992-05-06", "close": 0.04649928, "volume": null}, {"date": "1992-05-07", "close": 0.04649928, "volume": null}, {"date": "1992-05-08", "close": 0.04649928, "volume": null}, {"date": "1992-05-11", "close": 0.04649928, "volume": null}, {"date": "1992-05-12", "close": 0.04649928, "volume": null}, {"date": "1992-05-13", "close": 0.04649928, "volume": null}, {"date": "1992-05-14", "close": 0.04649928, "volume": null}, {"date": "1992-05-15", "close": 0.04649928, "volume": null}, {"date": "1992-05-18", "close": 0.04649928, "volume": null}, {"date": "1992-05-19", "close": 0.04649928, "volume": null}, {"date": "1992-05-20", "close": 0.04649928, "volume": null}, {"date": "1992-05-21", "close": 0.04649928, "volume": null}, {"date": "1992-05-22", "close": 0.04649928, "volume": null}, {"date": "1992-05-25", "close": 0.04649928, "volume": 12903.0}, {"date": "1992-05-26", "close": 0.04649928, "volume": null}, {"date": "1992-05-27", "close": 0.04649928, "volume": null}, {"date": "1992-05-28", "close": 0.04649928, "volume": null}, {"date": "1992-05-29", "close": 0.0387494, "volume": 2581.0}, {"date": "1992-06-01", "close": 0.0387494, "volume": null}, {"date": "1992-06-02", "close": 0.0387494, "volume": null}, {"date": "1992-06-03", "close": 0.0387494, "volume": null}, {"date": "1992-06-04", "close": 0.0387494, "volume": null}, {"date": "1992-06-05", "close": 0.0387494, "volume": null}, {"date": "1992-06-08", "close": 0.0387494, "volume": null}, {"date": "1992-06-09", "close": 0.0387494, "volume": null}, {"date": "1992-06-10", "close": 0.0387494, "volume": null}, {"date": "1992-06-11", "close": 0.0387494, "volume": null}, {"date": "1992-06-12", "close": 0.0387494, "volume": null}, {"date": "1992-06-15", "close": 0.0387494, "volume": null}, {"date": "1992-06-16", "close": 0.0387494, "volume": null}, {"date": "1992-06-17", "close": 0.0387494, "volume": null}, {"date": "1992-06-18", "close": 0.0387494, "volume": null}, {"date": "1992-06-19", "close": 0.0387494, "volume": null}, {"date": "1992-06-22", "close": 0.0387494, "volume": 56775.0}, {"date": "1992-06-23", "close": 0.0387494, "volume": null}, {"date": "1992-06-24", "close": 0.0387494, "volume": null}, {"date": "1992-06-25", "close": 0.0387494, "volume": null}, {"date": "1992-06-26", "close": 0.0387494, "volume": 12903.0}, {"date": "1992-06-29", "close": 0.0387494, "volume": null}, {"date": "1992-06-30", "close": 0.03099952, "volume": 686462.0}, {"date": "1992-07-01", "close": 0.03099952, "volume": null}, {"date": "1992-07-02", "close": 0.03099952, "volume": null}, {"date": "1992-07-03", "close": 0.03099952, "volume": null}, {"date": "1992-07-06", "close": 0.03099952, "volume": null}, {"date": "1992-07-07", "close": 0.03099952, "volume": null}, {"date": "1992-07-08", "close": 0.03099952, "volume": null}, {"date": "1992-07-09", "close": 0.03099952, "volume": null}, {"date": "1992-07-10", "close": 0.03099952, "volume": 12903.0}, {"date": "1992-07-13", "close": 0.03099952, "volume": null}, {"date": "1992-07-14", "close": 0.03099952, "volume": null}, {"date": "1992-07-15", "close": 0.03099952, "volume": null}, {"date": "1992-07-16", "close": 0.03099952, "volume": null}, {"date": "1992-07-17", "close": 0.03099952, "volume": null}, {"date": "1992-07-20", "close": 0.04649928, "volume": 130325.0}, {"date": "1992-07-21", "close": 0.04649928, "volume": null}, {"date": "1992-07-22", "close": 0.04649928, "volume": null}, {"date": "1992-07-23", "close": 0.04649928, "volume": null}, {"date": "1992-07-24", "close": 0.04649928, "volume": 77421.0}, {"date": "1992-07-27", "close": 0.04649928, "volume": null}, {"date": "1992-07-28", "close": 0.04649928, "volume": null}, {"date": "1992-07-29", "close": 0.04649928, "volume": null}, {"date": "1992-07-30", "close": 0.04649928, "volume": 6452.0}, {"date": "1992-07-31", "close": 0.04649928, "volume": null}, {"date": "1992-08-03", "close": 0.04649928, "volume": 38710.0}, {"date": "1992-08-04", "close": 0.04649928, "volume": 2581.0}, {"date": "1992-08-05", "close": 0.04649928, "volume": 3871.0}, {"date": "1992-08-06", "close": 0.04649928, "volume": null}, {"date": "1992-08-07", "close": 0.04649928, "volume": null}, {"date": "1992-08-10", "close": 0.04649928, "volume": null}, {"date": "1992-08-11", "close": 0.04649928, "volume": null}, {"date": "1992-08-12", "close": 0.04649928, "volume": null}, {"date": "1992-08-13", "close": 0.04649928, "volume": 2581.0}, {"date": "1992-08-14", "close": 0.04649928, "volume": null}, {"date": "1992-08-17", "close": 0.04649928, "volume": null}, {"date": "1992-08-18", "close": 0.03099952, "volume": 2581.0}, {"date": "1992-08-19", "close": 0.03099952, "volume": null}, {"date": "1992-08-20", "close": 0.03099952, "volume": null}, {"date": "1992-08-21", "close": 0.03099952, "volume": null}, {"date": "1992-08-24", "close": 0.04649928, "volume": 64517.0}, {"date": "1992-08-25", "close": 0.04649928, "volume": null}, {"date": "1992-08-26", "close": 0.04649928, "volume": null}, {"date": "1992-08-27", "close": 0.0387494, "volume": 28388.0}, {"date": "1992-08-28", "close": 0.0387494, "volume": 2581.0}, {"date": "1992-08-31", "close": 0.0387494, "volume": null}, {"date": "1992-09-01", "close": 0.0387494, "volume": null}, {"date": "1992-09-02", "close": 0.04649928, "volume": 38710.0}, {"date": "1992-09-03", "close": 0.04649928, "volume": null}, {"date": "1992-09-04", "close": 0.04649928, "volume": 12903.0}, {"date": "1992-09-07", "close": 0.04649928, "volume": null}, {"date": "1992-09-08", "close": 0.04649928, "volume": null}, {"date": "1992-09-09", "close": 0.04649928, "volume": null}, {"date": "1992-09-10", "close": 0.04649928, "volume": null}, {"date": "1992-09-11", "close": 0.05424916, "volume": 20645.0}, {"date": "1992-09-14", "close": 0.05424916, "volume": null}, {"date": "1992-09-15", "close": 0.05424916, "volume": null}, {"date": "1992-09-16", "close": 0.0774988, "volume": 129034.0}, {"date": "1992-09-17", "close": 0.0774988, "volume": null}, {"date": "1992-09-18", "close": 0.0774988, "volume": null}, {"date": "1992-09-21", "close": 0.0774988, "volume": null}, {"date": "1992-09-22", "close": 0.0774988, "volume": null}, {"date": "1992-09-23", "close": 0.0774988, "volume": null}, {"date": "1992-09-24", "close": 0.0774988, "volume": 49033.0}, {"date": "1992-09-25", "close": 0.0774988, "volume": null}, {"date": "1992-09-28", "close": 0.0774988, "volume": null}, {"date": "1992-09-29", "close": 0.0774988, "volume": null}, {"date": "1992-09-30", "close": 0.0774988, "volume": null}, {"date": "1992-10-01", "close": 0.0774988, "volume": null}, {"date": "1992-10-02", "close": 0.0774988, "volume": null}, {"date": "1992-10-05", "close": 0.0774988, "volume": null}, {"date": "1992-10-06", "close": 0.0774988, "volume": null}, {"date": "1992-10-07", "close": 0.0774988, "volume": null}, {"date": "1992-10-08", "close": 0.0774988, "volume": null}, {"date": "1992-10-09", "close": 0.0774988, "volume": null}, {"date": "1992-10-12", "close": 0.0774988, "volume": null}, {"date": "1992-10-13", "close": 0.0774988, "volume": null}, {"date": "1992-10-14", "close": 0.0774988, "volume": null}, {"date": "1992-10-15", "close": 0.0774988, "volume": null}, {"date": "1992-10-16", "close": 0.0774988, "volume": null}, {"date": "1992-10-19", "close": 0.0774988, "volume": null}, {"date": "1992-10-20", "close": 0.0774988, "volume": null}, {"date": "1992-10-21", "close": 0.0774988, "volume": null}, {"date": "1992-10-22", "close": 0.0774988, "volume": null}, {"date": "1992-10-23", "close": 0.0774988, "volume": null}, {"date": "1992-10-26", "close": 0.0774988, "volume": null}, {"date": "1992-10-27", "close": 0.0774988, "volume": null}, {"date": "1992-10-28", "close": 0.0774988, "volume": null}, {"date": "1992-10-29", "close": 0.0774988, "volume": null}, {"date": "1992-10-30", "close": 0.0774988, "volume": null}, {"date": "1992-11-02", "close": 0.0774988, "volume": null}, {"date": "1992-11-03", "close": 0.0774988, "volume": null}, {"date": "1992-11-04", "close": 0.0774988, "volume": null}, {"date": "1992-11-05", "close": 0.0774988, "volume": null}, {"date": "1992-11-06", "close": 0.0774988, "volume": null}, {"date": "1992-11-09", "close": 0.0774988, "volume": null}, {"date": "1992-11-10", "close": 0.0774988, "volume": null}, {"date": "1992-11-11", "close": 0.0774988, "volume": null}, {"date": "1992-11-12", "close": 0.0774988, "volume": null}, {"date": "1992-11-13", "close": 0.0774988, "volume": null}, {"date": "1992-11-16", "close": 0.0774988, "volume": null}, {"date": "1992-11-17", "close": 0.0774988, "volume": null}, {"date": "1992-11-18", "close": 0.0774988, "volume": null}, {"date": "1992-11-19", "close": 0.0774988, "volume": null}, {"date": "1992-11-20", "close": 0.0774988, "volume": null}, {"date": "1992-11-23", "close": 0.0774988, "volume": null}, {"date": "1992-11-24", "close": 0.0774988, "volume": null}, {"date": "1992-11-25", "close": 0.05424916, "volume": 19097.0}, {"date": "1992-11-26", "close": 0.05424916, "volume": null}, {"date": "1992-11-27", "close": 0.05424916, "volume": null}, {"date": "1992-11-30", "close": 0.05424916, "volume": null}, {"date": "1992-12-01", "close": 0.05424916, "volume": null}, {"date": "1992-12-02", "close": 0.05424916, "volume": 2581.0}, {"date": "1992-12-03", "close": 0.05424916, "volume": null}, {"date": "1992-12-04", "close": 0.05424916, "volume": null}, {"date": "1992-12-07", "close": 0.05424916, "volume": null}, {"date": "1992-12-08", "close": 0.05424916, "volume": null}, {"date": "1992-12-09", "close": 0.05424916, "volume": null}, {"date": "1992-12-10", "close": 0.05424916, "volume": 2581.0}, {"date": "1992-12-11", "close": 0.05424916, "volume": null}, {"date": "1992-12-14", "close": 0.03099952, "volume": 6452.0}, {"date": "1992-12-15", "close": 0.03099952, "volume": null}, {"date": "1992-12-16", "close": 0.03099952, "volume": null}, {"date": "1992-12-17", "close": 0.03099952, "volume": null}, {"date": "1992-12-18", "close": 0.03099952, "volume": null}, {"date": "1992-12-21", "close": 0.03099952, "volume": null}, {"date": "1992-12-22", "close": 0.03099952, "volume": null}, {"date": "1992-12-23", "close": 0.0387494, "volume": 2581.0}, {"date": "1992-12-24", "close": 0.0387494, "volume": null}, {"date": "1992-12-25", "close": 0.0387494, "volume": null}, {"date": "1992-12-28", "close": 0.0387494, "volume": null}, {"date": "1992-12-29", "close": 0.0387494, "volume": 206455.0}, {"date": "1992-12-30", "close": 0.0387494, "volume": null}, {"date": "1992-12-31", "close": 0.0387494, "volume": null}, {"date": "1993-01-01", "close": 0.0387494, "volume": null}, {"date": "1993-01-04", "close": 0.0387494, "volume": null}, {"date": "1993-01-05", "close": 0.0387494, "volume": null}, {"date": "1993-01-06", "close": 0.05424916, "volume": 19355.0}, {"date": "1993-01-07", "close": 0.05424916, "volume": 2581.0}, {"date": "1993-01-08", "close": 0.05424916, "volume": null}, {"date": "1993-01-11", "close": 0.05424916, "volume": null}, {"date": "1993-01-12", "close": 0.05424916, "volume": 10323.0}, {"date": "1993-01-13", "close": 0.05424916, "volume": null}, {"date": "1993-01-14", "close": 0.05424916, "volume": null}, {"date": "1993-01-15", "close": 0.05424916, "volume": 2581.0}, {"date": "1993-01-18", "close": 0.05424916, "volume": null}, {"date": "1993-01-19", "close": 0.06199904, "volume": 32259.0}, {"date": "1993-01-20", "close": 0.06199904, "volume": null}, {"date": "1993-01-21", "close": 0.06199904, "volume": null}, {"date": "1993-01-22", "close": 0.06199904, "volume": null}, {"date": "1993-01-25", "close": 0.06199904, "volume": null}, {"date": "1993-01-26", "close": 0.06199904, "volume": null}, {"date": "1993-01-27", "close": 0.06974892, "volume": 129034.0}, {"date": "1993-01-28", "close": 0.06974892, "volume": null}, {"date": "1993-01-29", "close": 0.06974892, "volume": 20645.0}, {"date": "1993-02-01", "close": 0.06974892, "volume": null}, {"date": "1993-02-02", "close": 0.06974892, "volume": null}, {"date": "1993-02-03", "close": 0.06974892, "volume": 2581.0}, {"date": "1993-02-04", "close": 0.06974892, "volume": null}, {"date": "1993-02-05", "close": 0.06974892, "volume": null}, {"date": "1993-02-08", "close": 0.06974892, "volume": null}, {"date": "1993-02-09", "close": 0.06974892, "volume": null}, {"date": "1993-02-10", "close": 0.06974892, "volume": null}, {"date": "1993-02-11", "close": 0.06974892, "volume": null}, {"date": "1993-02-12", "close": 0.06974892, "volume": null}, {"date": "1993-02-15", "close": 0.06974892, "volume": null}, {"date": "1993-02-16", "close": 0.06974892, "volume": null}, {"date": "1993-02-17", "close": 0.06974892, "volume": null}, {"date": "1993-02-18", "close": 0.06974892, "volume": null}, {"date": "1993-02-19", "close": 0.06974892, "volume": null}, {"date": "1993-02-22", "close": 0.06974892, "volume": null}, {"date": "1993-02-23", "close": 0.06974892, "volume": null}, {"date": "1993-02-24", "close": 0.06974892, "volume": null}, {"date": "1993-02-25", "close": 0.06974892, "volume": null}, {"date": "1993-02-26", "close": 0.06974892, "volume": null}, {"date": "1993-03-01", "close": 0.06974892, "volume": null}, {"date": "1993-03-02", "close": 0.06974892, "volume": null}, {"date": "1993-03-03", "close": 0.06974892, "volume": null}, {"date": "1993-03-04", "close": 0.0774988, "volume": 25807.0}, {"date": "1993-03-05", "close": 0.0774988, "volume": 38710.0}, {"date": "1993-03-08", "close": 0.0774988, "volume": null}, {"date": "1993-03-09", "close": 0.0774988, "volume": null}, {"date": "1993-03-10", "close": 0.0774988, "volume": null}, {"date": "1993-03-11", "close": 0.0774988, "volume": null}, {"date": "1993-03-12", "close": 0.0774988, "volume": null}, {"date": "1993-03-15", "close": 0.06974892, "volume": 2581.0}, {"date": "1993-03-16", "close": 0.06974892, "volume": null}, {"date": "1993-03-17", "close": 0.06974892, "volume": 10323.0}, {"date": "1993-03-18", "close": 0.06974892, "volume": null}, {"date": "1993-03-19", "close": 0.06974892, "volume": null}, {"date": "1993-03-22", "close": 0.05424916, "volume": 11613.0}, {"date": "1993-03-23", "close": 0.05424916, "volume": null}, {"date": "1993-03-24", "close": 0.05424916, "volume": 2581.0}, {"date": "1993-03-25", "close": 0.05424916, "volume": null}, {"date": "1993-03-26", "close": 0.05424916, "volume": null}, {"date": "1993-03-29", "close": 0.05424916, "volume": null}, {"date": "1993-03-30", "close": 0.05424916, "volume": null}, {"date": "1993-03-31", "close": 0.05424916, "volume": null}, {"date": "1993-04-01", "close": 0.05424916, "volume": null}, {"date": "1993-04-02", "close": 0.05424916, "volume": null}, {"date": "1993-04-05", "close": 0.05424916, "volume": null}, {"date": "1993-04-06", "close": 0.06199904, "volume": 25807.0}, {"date": "1993-04-07", "close": 0.06199904, "volume": null}, {"date": "1993-04-08", "close": 0.06199904, "volume": null}, {"date": "1993-04-09", "close": 0.06199904, "volume": null}, {"date": "1993-04-12", "close": 0.06199904, "volume": null}, {"date": "1993-04-13", "close": 0.06199904, "volume": null}, {"date": "1993-04-14", "close": 0.06199904, "volume": null}, {"date": "1993-04-15", "close": 0.06199904, "volume": null}, {"date": "1993-04-16", "close": 0.06199904, "volume": null}, {"date": "1993-04-19", "close": 0.06199904, "volume": null}, {"date": "1993-04-20", "close": 0.06199904, "volume": null}, {"date": "1993-04-21", "close": 0.06199904, "volume": null}, {"date": "1993-04-22", "close": 0.06199904, "volume": null}, {"date": "1993-04-23", "close": 0.06199904, "volume": null}, {"date": "1993-04-26", "close": 0.06199904, "volume": null}, {"date": "1993-04-27", "close": 0.06199904, "volume": null}, {"date": "1993-04-28", "close": 0.06199904, "volume": null}, {"date": "1993-04-29", "close": 0.06199904, "volume": null}, {"date": "1993-04-30", "close": 0.06199904, "volume": null}, {"date": "1993-05-03", "close": 0.06199904, "volume": 19355.0}, {"date": "1993-05-04", "close": 0.06199904, "volume": null}, {"date": "1993-05-05", "close": 0.06199904, "volume": null}, {"date": "1993-05-06", "close": 0.06199904, "volume": null}, {"date": "1993-05-07", "close": 0.06199904, "volume": null}, {"date": "1993-05-10", "close": 0.06199904, "volume": null}, {"date": "1993-05-11", "close": 0.06199904, "volume": null}, {"date": "1993-05-12", "close": 0.06199904, "volume": null}, {"date": "1993-05-13", "close": 0.06199904, "volume": 11613.0}, {"date": "1993-05-14", "close": 0.06199904, "volume": null}, {"date": "1993-05-17", "close": 0.06199904, "volume": null}, {"date": "1993-05-18", "close": 0.06199904, "volume": 41291.0}, {"date": "1993-05-19", "close": 0.06199904, "volume": null}, {"date": "1993-05-20", "close": 0.06199904, "volume": null}, {"date": "1993-05-21", "close": 0.05424916, "volume": 6452.0}, {"date": "1993-05-24", "close": 0.05424916, "volume": null}, {"date": "1993-05-25", "close": 0.05424916, "volume": null}, {"date": "1993-05-26", "close": 0.05424916, "volume": null}, {"date": "1993-05-27", "close": 0.05424916, "volume": null}, {"date": "1993-05-28", "close": 0.0581241, "volume": 12903.0}, {"date": "1993-05-31", "close": 0.0581241, "volume": null}, {"date": "1993-06-01", "close": 0.05424916, "volume": 5161.0}, {"date": "1993-06-02", "close": 0.05424916, "volume": 25807.0}, {"date": "1993-06-03", "close": 0.05424916, "volume": null}, {"date": "1993-06-04", "close": 0.05424916, "volume": null}, {"date": "1993-06-07", "close": 0.05424916, "volume": null}, {"date": "1993-06-08", "close": 0.05424916, "volume": 3871.0}, {"date": "1993-06-09", "close": 0.05424916, "volume": null}, {"date": "1993-06-10", "close": 0.05424916, "volume": 2581.0}, {"date": "1993-06-11", "close": 0.05424916, "volume": null}, {"date": "1993-06-14", "close": 0.05424916, "volume": null}, {"date": "1993-06-15", "close": 0.05424916, "volume": null}, {"date": "1993-06-16", "close": 0.05424916, "volume": null}, {"date": "1993-06-17", "close": 0.05424916, "volume": null}, {"date": "1993-06-18", "close": 0.05424916, "volume": null}, {"date": "1993-06-21", "close": 0.05424916, "volume": null}, {"date": "1993-06-22", "close": 0.05424916, "volume": null}, {"date": "1993-06-23", "close": 0.05424916, "volume": null}, {"date": "1993-06-24", "close": 0.05424916, "volume": null}, {"date": "1993-06-25", "close": 0.05424916, "volume": null}, {"date": "1993-06-28", "close": 0.05424916, "volume": null}, {"date": "1993-06-29", "close": 0.06587398, "volume": 5161.0}, {"date": "1993-06-30", "close": 0.06587398, "volume": null}, {"date": "1993-07-01", "close": 0.06587398, "volume": null}, {"date": "1993-07-02", "close": 0.06587398, "volume": null}, {"date": "1993-07-05", "close": 0.06587398, "volume": null}, {"date": "1993-07-06", "close": 0.06587398, "volume": null}, {"date": "1993-07-07", "close": 0.06587398, "volume": null}, {"date": "1993-07-08", "close": 0.06587398, "volume": null}, {"date": "1993-07-09", "close": 0.06587398, "volume": null}, {"date": "1993-07-12", "close": 0.06587398, "volume": null}, {"date": "1993-07-13", "close": 0.06587398, "volume": null}, {"date": "1993-07-14", "close": 0.06587398, "volume": null}, {"date": "1993-07-15", "close": 0.06587398, "volume": null}, {"date": "1993-07-16", "close": 0.06587398, "volume": null}, {"date": "1993-07-19", "close": 0.06587398, "volume": null}, {"date": "1993-07-20", "close": 0.06587398, "volume": null}, {"date": "1993-07-21", "close": 0.06587398, "volume": null}, {"date": "1993-07-22", "close": 0.06587398, "volume": null}, {"date": "1993-07-23", "close": 0.06587398, "volume": null}, {"date": "1993-07-26", "close": 0.06974892, "volume": 12903.0}, {"date": "1993-07-27", "close": 0.06974892, "volume": 120002.0}, {"date": "1993-07-28", "close": 0.06974892, "volume": null}, {"date": "1993-07-29", "close": 0.06974892, "volume": 2581.0}, {"date": "1993-07-30", "close": 0.06974892, "volume": null}, {"date": "1993-08-02", "close": 0.06974892, "volume": null}, {"date": "1993-08-03", "close": 0.07362386, "volume": 5161.0}, {"date": "1993-08-04", "close": 0.07362386, "volume": null}, {"date": "1993-08-05", "close": 0.09299856, "volume": 18065.0}, {"date": "1993-08-06", "close": 0.09299856, "volume": null}, {"date": "1993-08-09", "close": 0.09299856, "volume": null}, {"date": "1993-08-10", "close": 0.1162482, "volume": 86582.0}, {"date": "1993-08-11", "close": 0.1162482, "volume": null}, {"date": "1993-08-12", "close": 0.1162482, "volume": 12903.0}, {"date": "1993-08-13", "close": 0.1162482, "volume": null}, {"date": "1993-08-16", "close": 0.1162482, "volume": null}, {"date": "1993-08-17", "close": 0.1162482, "volume": null}, {"date": "1993-08-18", "close": 0.1162482, "volume": null}, {"date": "1993-08-19", "close": 0.12399808, "volume": 52904.0}, {"date": "1993-08-20", "close": 0.12399808, "volume": null}, {"date": "1993-08-23", "close": 0.12399808, "volume": 23226.0}, {"date": "1993-08-24", "close": 0.12399808, "volume": 1290.0}, {"date": "1993-08-25", "close": 0.12399808, "volume": null}, {"date": "1993-08-26", "close": 0.12399808, "volume": null}, {"date": "1993-08-27", "close": 0.12399808, "volume": 3871.0}, {"date": "1993-08-30", "close": 0.12399808, "volume": null}, {"date": "1993-08-31", "close": 0.1162482, "volume": 2581.0}, {"date": "1993-09-01", "close": 0.1162482, "volume": 49033.0}, {"date": "1993-09-02", "close": 0.1162482, "volume": null}, {"date": "1993-09-03", "close": 0.1162482, "volume": null}, {"date": "1993-09-06", "close": 0.1162482, "volume": null}, {"date": "1993-09-07", "close": 0.1162482, "volume": null}, {"date": "1993-09-08", "close": 0.1162482, "volume": null}, {"date": "1993-09-09", "close": 0.1162482, "volume": 18065.0}, {"date": "1993-09-10", "close": 0.10074844, "volume": 12903.0}, {"date": "1993-09-13", "close": 0.13174796, "volume": 10323.0}, {"date": "1993-09-14", "close": 0.13174796, "volume": null}, {"date": "1993-09-15", "close": 0.13174796, "volume": null}, {"date": "1993-09-16", "close": 0.13174796, "volume": null}, {"date": "1993-09-17", "close": 0.1162482, "volume": 45162.0}, {"date": "1993-09-20", "close": 0.1162482, "volume": null}, {"date": "1993-09-21", "close": 0.1162482, "volume": null}, {"date": "1993-09-22", "close": 0.1162482, "volume": null}, {"date": "1993-09-23", "close": 0.1162482, "volume": null}, {"date": "1993-09-24", "close": 0.1162482, "volume": null}, {"date": "1993-09-27", "close": 0.10074844, "volume": 6452.0}, {"date": "1993-09-28", "close": 0.10074844, "volume": null}, {"date": "1993-09-29", "close": 0.10074844, "volume": 2581.0}, {"date": "1993-09-30", "close": 0.10074844, "volume": null}, {"date": "1993-10-01", "close": 0.10074844, "volume": null}, {"date": "1993-10-04", "close": 0.10074844, "volume": null}, {"date": "1993-10-05", "close": 0.10074844, "volume": null}, {"date": "1993-10-06", "close": 0.10074844, "volume": 1161.0}, {"date": "1993-10-07", "close": 0.10074844, "volume": null}, {"date": "1993-10-08", "close": 0.10074844, "volume": null}, {"date": "1993-10-11", "close": 0.10074844, "volume": 2581.0}, {"date": "1993-10-12", "close": 0.10074844, "volume": null}, {"date": "1993-10-13", "close": 0.10074844, "volume": null}, {"date": "1993-10-14", "close": 0.10074844, "volume": null}, {"date": "1993-10-15", "close": 0.10074844, "volume": null}, {"date": "1993-10-18", "close": 0.10074844, "volume": null}, {"date": "1993-10-19", "close": 0.10074844, "volume": null}, {"date": "1993-10-20", "close": 0.10074844, "volume": null}, {"date": "1993-10-21", "close": 0.10074844, "volume": null}, {"date": "1993-10-22", "close": 0.10074844, "volume": null}, {"date": "1993-10-25", "close": 0.10074844, "volume": null}, {"date": "1993-10-26", "close": 0.13174796, "volume": 7742.0}, {"date": "1993-10-27", "close": 0.1549976, "volume": 14194.0}, {"date": "1993-10-28", "close": 0.193747, "volume": 56775.0}, {"date": "1993-10-29", "close": 0.193747, "volume": null}, {"date": "1993-11-01", "close": 0.1549976, "volume": 10323.0}, {"date": "1993-11-02", "close": 0.1549976, "volume": null}, {"date": "1993-11-03", "close": 0.1549976, "volume": null}, {"date": "1993-11-04", "close": 0.1549976, "volume": 1290.0}, {"date": "1993-11-05", "close": 0.1549976, "volume": null}, {"date": "1993-11-08", "close": 0.1549976, "volume": null}, {"date": "1993-11-09", "close": 0.1549976, "volume": null}, {"date": "1993-11-10", "close": 0.1549976, "volume": null}, {"date": "1993-11-11", "close": 0.1549976, "volume": null}, {"date": "1993-11-12", "close": 0.1549976, "volume": 5161.0}, {"date": "1993-11-15", "close": 0.1549976, "volume": null}, {"date": "1993-11-16", "close": 0.1549976, "volume": null}, {"date": "1993-11-17", "close": 0.1549976, "volume": 14194.0}, {"date": "1993-11-18", "close": 0.1549976, "volume": 7742.0}, {"date": "1993-11-19", "close": 0.1549976, "volume": null}, {"date": "1993-11-22", "close": 0.1549976, "volume": 64517.0}, {"date": "1993-11-23", "close": 0.1549976, "volume": null}, {"date": "1993-11-24", "close": 0.1549976, "volume": null}, {"date": "1993-11-25", "close": 0.1549976, "volume": null}, {"date": "1993-11-26", "close": 0.1549976, "volume": null}, {"date": "1993-11-29", "close": 0.1549976, "volume": null}, {"date": "1993-11-30", "close": 0.1549976, "volume": 12903.0}, {"date": "1993-12-01", "close": 0.1549976, "volume": 2581.0}, {"date": "1993-12-02", "close": 0.1549976, "volume": null}, {"date": "1993-12-03", "close": 0.1549976, "volume": 1290.0}, {"date": "1993-12-06", "close": 0.1549976, "volume": null}, {"date": "1993-12-07", "close": 0.16274748, "volume": 2581.0}, {"date": "1993-12-08", "close": 0.1549976, "volume": 2581.0}, {"date": "1993-12-09", "close": 0.1549976, "volume": null}, {"date": "1993-12-10", "close": 0.1549976, "volume": null}, {"date": "1993-12-13", "close": 0.1549976, "volume": null}, {"date": "1993-12-14", "close": 0.1549976, "volume": null}, {"date": "1993-12-15", "close": 0.1549976, "volume": null}, {"date": "1993-12-16", "close": 0.13949784, "volume": 7742.0}, {"date": "1993-12-17", "close": 0.13949784, "volume": null}, {"date": "1993-12-20", "close": 0.13949784, "volume": 116131.0}, {"date": "1993-12-21", "close": 0.13949784, "volume": 64517.0}, {"date": "1993-12-22", "close": 0.13949784, "volume": null}, {"date": "1993-12-23", "close": 0.13949784, "volume": null}, {"date": "1993-12-24", "close": 0.13949784, "volume": null}, {"date": "1993-12-27", "close": 0.13949784, "volume": null}, {"date": "1993-12-28", "close": 0.13949784, "volume": null}, {"date": "1993-12-29", "close": 0.13949784, "volume": 10323.0}, {"date": "1993-12-30", "close": 0.13949784, "volume": 12903.0}, {"date": "1993-12-31", "close": 0.13949784, "volume": null}, {"date": "1994-01-03", "close": 0.13949784, "volume": null}, {"date": "1994-01-04", "close": 0.13949784, "volume": null}, {"date": "1994-01-05", "close": 0.1549976, "volume": 6452.0}, {"date": "1994-01-06", "close": 0.13949784, "volume": 25807.0}, {"date": "1994-01-07", "close": 0.1549976, "volume": 38710.0}, {"date": "1994-01-10", "close": 0.1549976, "volume": null}, {"date": "1994-01-11", "close": 0.1549976, "volume": 27097.0}, {"date": "1994-01-12", "close": 0.1549976, "volume": null}, {"date": "1994-01-13", "close": 0.1549976, "volume": null}, {"date": "1994-01-14", "close": 0.1549976, "volume": null}, {"date": "1994-01-17", "close": 0.1549976, "volume": null}, {"date": "1994-01-18", "close": 0.1549976, "volume": null}, {"date": "1994-01-19", "close": 0.1549976, "volume": null}, {"date": "1994-01-20", "close": 0.17824724, "volume": 49033.0}, {"date": "1994-01-21", "close": 0.17824724, "volume": 645.0}, {"date": "1994-01-24", "close": 0.17824724, "volume": null}, {"date": "1994-01-25", "close": 0.17824724, "volume": null}, {"date": "1994-01-26", "close": 0.17824724, "volume": null}, {"date": "1994-01-27", "close": 0.17824724, "volume": 9032.0}, {"date": "1994-01-28", "close": 0.17824724, "volume": 516.0}, {"date": "1994-01-31", "close": 0.17824724, "volume": 7742.0}, {"date": "1994-02-01", "close": 0.17824724, "volume": null}, {"date": "1994-02-02", "close": 0.17824724, "volume": null}, {"date": "1994-02-03", "close": 0.17824724, "volume": null}, {"date": "1994-02-04", "close": 0.17824724, "volume": null}, {"date": "1994-02-07", "close": 0.17824724, "volume": null}, {"date": "1994-02-08", "close": 0.17824724, "volume": null}, {"date": "1994-02-09", "close": 0.17824724, "volume": null}, {"date": "1994-02-10", "close": 0.17824724, "volume": null}, {"date": "1994-02-11", "close": 0.17824724, "volume": null}, {"date": "1994-02-14", "close": 0.17824724, "volume": null}, {"date": "1994-02-15", "close": 0.1549976, "volume": 12903.0}, {"date": "1994-02-16", "close": 0.1549976, "volume": null}, {"date": "1994-02-17", "close": 0.1549976, "volume": null}, {"date": "1994-02-18", "close": 0.1549976, "volume": null}, {"date": "1994-02-21", "close": 0.1549976, "volume": null}, {"date": "1994-02-22", "close": 0.1549976, "volume": 85163.0}, {"date": "1994-02-23", "close": 0.17049736, "volume": 12903.0}, {"date": "1994-02-24", "close": 0.17049736, "volume": null}, {"date": "1994-02-25", "close": 0.17049736, "volume": null}, {"date": "1994-02-28", "close": 0.17049736, "volume": null}, {"date": "1994-03-01", "close": 0.17049736, "volume": null}, {"date": "1994-03-02", "close": 0.17049736, "volume": null}, {"date": "1994-03-03", "close": 0.17049736, "volume": 1290.0}, {"date": "1994-03-04", "close": 0.17049736, "volume": null}, {"date": "1994-03-07", "close": 0.17049736, "volume": null}, {"date": "1994-03-08", "close": 0.17049736, "volume": 9032.0}, {"date": "1994-03-09", "close": 0.17049736, "volume": null}, {"date": "1994-03-10", "close": 0.17049736, "volume": 12903.0}, {"date": "1994-03-11", "close": 0.17049736, "volume": null}, {"date": "1994-03-14", "close": 0.17049736, "volume": null}, {"date": "1994-03-15", "close": 0.17049736, "volume": null}, {"date": "1994-03-16", "close": 0.17824724, "volume": 18065.0}, {"date": "1994-03-17", "close": 0.17824724, "volume": null}, {"date": "1994-03-18", "close": 0.18599712, "volume": 5161.0}, {"date": "1994-03-21", "close": 0.17824724, "volume": 28388.0}, {"date": "1994-03-22", "close": 0.17824724, "volume": null}, {"date": "1994-03-23", "close": 0.17824724, "volume": null}, {"date": "1994-03-24", "close": 0.17824724, "volume": null}, {"date": "1994-03-25", "close": 0.17824724, "volume": null}, {"date": "1994-03-28", "close": 0.17824724, "volume": null}, {"date": "1994-03-29", "close": 0.17824724, "volume": null}, {"date": "1994-03-30", "close": 0.17824724, "volume": null}, {"date": "1994-03-31", "close": 0.17824724, "volume": null}, {"date": "1994-04-01", "close": 0.17824724, "volume": null}, {"date": "1994-04-04", "close": 0.17824724, "volume": null}, {"date": "1994-04-05", "close": 0.17824724, "volume": null}, {"date": "1994-04-06", "close": 0.17824724, "volume": null}, {"date": "1994-04-07", "close": 0.17824724, "volume": null}, {"date": "1994-04-08", "close": 0.17824724, "volume": null}, {"date": "1994-04-11", "close": 0.17824724, "volume": null}, {"date": "1994-04-12", "close": 0.17824724, "volume": null}, {"date": "1994-04-13", "close": 0.17824724, "volume": null}, {"date": "1994-04-14", "close": 0.17824724, "volume": null}, {"date": "1994-04-15", "close": 0.17824724, "volume": null}, {"date": "1994-04-18", "close": 0.17824724, "volume": null}, {"date": "1994-04-19", "close": 0.17824724, "volume": null}, {"date": "1994-04-20", "close": 0.14724772, "volume": 9032.0}, {"date": "1994-04-21", "close": 0.14724772, "volume": null}, {"date": "1994-04-22", "close": 0.14724772, "volume": null}, {"date": "1994-04-25", "close": 0.14724772, "volume": null}, {"date": "1994-04-26", "close": 0.14724772, "volume": null}, {"date": "1994-04-27", "close": 0.14724772, "volume": null}, {"date": "1994-04-28", "close": 0.14724772, "volume": null}, {"date": "1994-04-29", "close": 0.1162482, "volume": 64517.0}, {"date": "1994-05-02", "close": 0.1162482, "volume": null}, {"date": "1994-05-03", "close": 0.1162482, "volume": null}, {"date": "1994-05-04", "close": 0.1162482, "volume": null}, {"date": "1994-05-05", "close": 0.1162482, "volume": null}, {"date": "1994-05-06", "close": 0.1162482, "volume": null}, {"date": "1994-05-09", "close": 0.12399808, "volume": 12903.0}, {"date": "1994-05-10", "close": 0.12399808, "volume": null}, {"date": "1994-05-11", "close": 0.12399808, "volume": null}, {"date": "1994-05-12", "close": 0.12399808, "volume": null}, {"date": "1994-05-13", "close": 0.12399808, "volume": 3871.0}, {"date": "1994-05-16", "close": 0.12399808, "volume": null}, {"date": "1994-05-17", "close": 0.12399808, "volume": null}, {"date": "1994-05-18", "close": 0.12399808, "volume": null}, {"date": "1994-05-19", "close": 0.12399808, "volume": 15484.0}, {"date": "1994-05-20", "close": 0.13949784, "volume": 20645.0}, {"date": "1994-05-23", "close": 0.13949784, "volume": null}, {"date": "1994-05-24", "close": 0.12399808, "volume": 12903.0}, {"date": "1994-05-25", "close": 0.12399808, "volume": null}, {"date": "1994-05-26", "close": 0.12399808, "volume": null}, {"date": "1994-05-27", "close": 0.12399808, "volume": 2581.0}, {"date": "1994-05-30", "close": 0.12399808, "volume": null}, {"date": "1994-05-31", "close": 0.12399808, "volume": 5161.0}, {"date": "1994-06-01", "close": 0.12399808, "volume": null}, {"date": "1994-06-02", "close": 0.12399808, "volume": null}, {"date": "1994-06-03", "close": 0.12399808, "volume": null}, {"date": "1994-06-06", "close": 0.12399808, "volume": null}, {"date": "1994-06-07", "close": 0.12399808, "volume": 6452.0}, {"date": "1994-06-08", "close": 0.12399808, "volume": null}, {"date": "1994-06-09", "close": 0.12399808, "volume": null}, {"date": "1994-06-10", "close": 0.12399808, "volume": 6452.0}, {"date": "1994-06-13", "close": 0.12399808, "volume": null}, {"date": "1994-06-14", "close": 0.12399808, "volume": null}, {"date": "1994-06-15", "close": 0.12399808, "volume": null}, {"date": "1994-06-16", "close": 0.12399808, "volume": null}, {"date": "1994-06-17", "close": 0.12399808, "volume": null}, {"date": "1994-06-20", "close": 0.12399808, "volume": null}, {"date": "1994-06-21", "close": 0.12399808, "volume": null}, {"date": "1994-06-22", "close": 0.12399808, "volume": null}, {"date": "1994-06-23", "close": 0.13174796, "volume": 9032.0}, {"date": "1994-06-24", "close": 0.13174796, "volume": null}, {"date": "1994-06-27", "close": 0.13174796, "volume": null}, {"date": "1994-06-28", "close": 0.13174796, "volume": null}, {"date": "1994-06-29", "close": 0.13174796, "volume": null}, {"date": "1994-06-30", "close": 0.13174796, "volume": null}, {"date": "1994-07-01", "close": 0.13174796, "volume": null}, {"date": "1994-07-04", "close": 0.13174796, "volume": null}, {"date": "1994-07-05", "close": 0.13174796, "volume": null}, {"date": "1994-07-06", "close": 0.13174796, "volume": null}, {"date": "1994-07-07", "close": 0.13174796, "volume": null}, {"date": "1994-07-08", "close": 0.13174796, "volume": null}, {"date": "1994-07-11", "close": 0.13174796, "volume": null}, {"date": "1994-07-12", "close": 0.13174796, "volume": null}, {"date": "1994-07-13", "close": 0.13174796, "volume": null}, {"date": "1994-07-14", "close": 0.13174796, "volume": null}, {"date": "1994-07-15", "close": 0.13174796, "volume": null}, {"date": "1994-07-18", "close": 0.13174796, "volume": null}, {"date": "1994-07-19", "close": 0.14724772, "volume": 5161.0}, {"date": "1994-07-20", "close": 0.14724772, "volume": null}, {"date": "1994-07-21", "close": 0.14724772, "volume": 91614.0}, {"date": "1994-07-22", "close": 0.1549976, "volume": 94195.0}, {"date": "1994-07-25", "close": 0.1549976, "volume": null}, {"date": "1994-07-26", "close": 0.1549976, "volume": 14194.0}, {"date": "1994-07-27", "close": 0.1549976, "volume": null}, {"date": "1994-07-28", "close": 0.17824724, "volume": 116131.0}, {"date": "1994-07-29", "close": 0.17824724, "volume": 51614.0}, {"date": "1994-08-01", "close": 0.17824724, "volume": null}, {"date": "1994-08-02", "close": 0.193747, "volume": 1477442.0}, {"date": "1994-08-03", "close": 0.193747, "volume": null}, {"date": "1994-08-04", "close": 0.193747, "volume": 139357.0}, {"date": "1994-08-05", "close": 0.193747, "volume": null}, {"date": "1994-08-08", "close": 0.193747, "volume": null}, {"date": "1994-08-09", "close": 0.193747, "volume": null}, {"date": "1994-08-10", "close": 0.193747, "volume": null}, {"date": "1994-08-11", "close": 0.193747, "volume": null}, {"date": "1994-08-12", "close": 0.193747, "volume": null}, {"date": "1994-08-15", "close": 0.193747, "volume": 42581.0}, {"date": "1994-08-16", "close": 0.193747, "volume": null}, {"date": "1994-08-17", "close": 0.193747, "volume": null}, {"date": "1994-08-18", "close": 0.193747, "volume": null}, {"date": "1994-08-19", "close": 0.193747, "volume": null}, {"date": "1994-08-22", "close": 0.193747, "volume": null}, {"date": "1994-08-23", "close": 0.193747, "volume": null}, {"date": "1994-08-24", "close": 0.1549976, "volume": 5161.0}, {"date": "1994-08-25", "close": 0.1549976, "volume": 3871.0}, {"date": "1994-08-26", "close": 0.1549976, "volume": null}, {"date": "1994-08-29", "close": 0.1549976, "volume": null}, {"date": "1994-08-30", "close": 0.1549976, "volume": null}, {"date": "1994-08-31", "close": 0.1549976, "volume": null}, {"date": "1994-09-01", "close": 0.1549976, "volume": null}, {"date": "1994-09-02", "close": 0.1549976, "volume": null}, {"date": "1994-09-05", "close": 0.1549976, "volume": null}, {"date": "1994-09-06", "close": 0.13174796, "volume": 2581.0}, {"date": "1994-09-07", "close": 0.13174796, "volume": null}, {"date": "1994-09-08", "close": 0.13174796, "volume": null}, {"date": "1994-09-09", "close": 0.13174796, "volume": null}, {"date": "1994-09-12", "close": 0.13174796, "volume": null}, {"date": "1994-09-13", "close": 0.13174796, "volume": null}, {"date": "1994-09-14", "close": 0.13174796, "volume": null}, {"date": "1994-09-15", "close": 0.13174796, "volume": 126454.0}, {"date": "1994-09-16", "close": 0.13174796, "volume": null}, {"date": "1994-09-19", "close": 0.13174796, "volume": null}, {"date": "1994-09-20", "close": 0.13174796, "volume": null}, {"date": "1994-09-21", "close": 0.13949784, "volume": 34839.0}, {"date": "1994-09-22", "close": 0.13949784, "volume": 33549.0}, {"date": "1994-09-23", "close": 0.13949784, "volume": null}, {"date": "1994-09-26", "close": 0.13949784, "volume": null}, {"date": "1994-09-27", "close": 0.13949784, "volume": null}, {"date": "1994-09-28", "close": 0.13949784, "volume": null}, {"date": "1994-09-29", "close": 0.13949784, "volume": null}, {"date": "1994-09-30", "close": 0.13949784, "volume": null}, {"date": "1994-10-03", "close": 0.13949784, "volume": 21936.0}, {"date": "1994-10-04", "close": 0.13949784, "volume": null}, {"date": "1994-10-05", "close": 0.13949784, "volume": 2581.0}, {"date": "1994-10-06", "close": 0.13949784, "volume": null}, {"date": "1994-10-07", "close": 0.13949784, "volume": null}, {"date": "1994-10-10", "close": 0.13949784, "volume": null}, {"date": "1994-10-11", "close": 0.13949784, "volume": null}, {"date": "1994-10-12", "close": 0.13949784, "volume": null}, {"date": "1994-10-13", "close": 0.13949784, "volume": null}, {"date": "1994-10-14", "close": 0.13949784, "volume": null}, {"date": "1994-10-17", "close": 0.13949784, "volume": null}, {"date": "1994-10-18", "close": 0.13949784, "volume": null}, {"date": "1994-10-19", "close": 0.13949784, "volume": null}, {"date": "1994-10-20", "close": 0.13949784, "volume": null}, {"date": "1994-10-21", "close": 0.13949784, "volume": null}, {"date": "1994-10-24", "close": 0.13949784, "volume": null}, {"date": "1994-10-25", "close": 0.13949784, "volume": null}, {"date": "1994-10-26", "close": 0.13949784, "volume": null}, {"date": "1994-10-27", "close": 0.13949784, "volume": null}, {"date": "1994-10-28", "close": 0.13949784, "volume": null}, {"date": "1994-10-31", "close": 0.13949784, "volume": null}, {"date": "1994-11-01", "close": 0.13949784, "volume": null}, {"date": "1994-11-02", "close": 0.13949784, "volume": null}, {"date": "1994-11-03", "close": 0.13949784, "volume": null}, {"date": "1994-11-04", "close": 0.13949784, "volume": null}, {"date": "1994-11-07", "close": 0.13949784, "volume": null}, {"date": "1994-11-08", "close": 0.13949784, "volume": null}, {"date": "1994-11-09", "close": 0.13949784, "volume": null}, {"date": "1994-11-10", "close": 0.13949784, "volume": null}, {"date": "1994-11-11", "close": 0.13949784, "volume": null}, {"date": "1994-11-14", "close": 0.13949784, "volume": null}, {"date": "1994-11-15", "close": 0.13949784, "volume": null}, {"date": "1994-11-16", "close": 0.13949784, "volume": null}, {"date": "1994-11-17", "close": 0.13949784, "volume": null}, {"date": "1994-11-18", "close": 0.13949784, "volume": null}, {"date": "1994-11-21", "close": 0.13949784, "volume": null}, {"date": "1994-11-22", "close": 0.13949784, "volume": null}, {"date": "1994-11-23", "close": 0.13949784, "volume": null}, {"date": "1994-11-24", "close": 0.13949784, "volume": null}, {"date": "1994-11-25", "close": 0.13949784, "volume": null}, {"date": "1994-11-28", "close": 0.13949784, "volume": null}, {"date": "1994-11-29", "close": 0.1162482, "volume": 40001.0}, {"date": "1994-11-30", "close": 0.1162482, "volume": null}, {"date": "1994-12-01", "close": 0.1162482, "volume": null}, {"date": "1994-12-02", "close": 0.12399808, "volume": 11613.0}, {"date": "1994-12-05", "close": 0.12399808, "volume": 2581.0}, {"date": "1994-12-06", "close": 0.12399808, "volume": null}, {"date": "1994-12-07", "close": 0.12399808, "volume": null}, {"date": "1994-12-08", "close": 0.12399808, "volume": null}, {"date": "1994-12-09", "close": 0.12399808, "volume": null}, {"date": "1994-12-12", "close": 0.12399808, "volume": null}, {"date": "1994-12-13", "close": 0.12399808, "volume": 49033.0}, {"date": "1994-12-14", "close": 0.12399808, "volume": null}, {"date": "1994-12-15", "close": 0.12399808, "volume": null}, {"date": "1994-12-16", "close": 0.12399808, "volume": null}, {"date": "1994-12-19", "close": 0.12399808, "volume": 1512281.0}, {"date": "1994-12-20", "close": 0.1162482, "volume": 294198.0}, {"date": "1994-12-21", "close": 0.1162482, "volume": 9290.0}, {"date": "1994-12-22", "close": 0.1162482, "volume": null}, {"date": "1994-12-23", "close": 0.1162482, "volume": null}, {"date": "1994-12-26", "close": 0.1162482, "volume": null}, {"date": "1994-12-27", "close": 0.1162482, "volume": null}, {"date": "1994-12-28", "close": 0.1162482, "volume": null}, {"date": "1994-12-29", "close": 0.1162482, "volume": null}, {"date": "1994-12-30", "close": 0.1162482, "volume": null}, {"date": "1995-01-02", "close": 0.1162482, "volume": null}, {"date": "1995-01-03", "close": 0.1162482, "volume": null}, {"date": "1995-01-04", "close": 0.1162482, "volume": null}, {"date": "1995-01-05", "close": 0.1162482, "volume": null}, {"date": "1995-01-06", "close": 0.1162482, "volume": null}, {"date": "1995-01-09", "close": 0.1162482, "volume": null}, {"date": "1995-01-10", "close": 0.1162482, "volume": null}, {"date": "1995-01-11", "close": 0.1162482, "volume": 7742.0}, {"date": "1995-01-12", "close": 0.1162482, "volume": null}, {"date": "1995-01-13", "close": 0.1162482, "volume": null}, {"date": "1995-01-16", "close": 0.1162482, "volume": null}, {"date": "1995-01-17", "close": 0.1162482, "volume": null}, {"date": "1995-01-18", "close": 0.1162482, "volume": null}, {"date": "1995-01-19", "close": 0.1162482, "volume": null}, {"date": "1995-01-20", "close": 0.1162482, "volume": null}, {"date": "1995-01-23", "close": 0.1162482, "volume": null}, {"date": "1995-01-24", "close": 0.1162482, "volume": null}, {"date": "1995-01-25", "close": 0.1162482, "volume": null}, {"date": "1995-01-26", "close": 0.1162482, "volume": null}, {"date": "1995-01-27", "close": 0.1162482, "volume": 6452.0}, {"date": "1995-01-30", "close": 0.1162482, "volume": null}, {"date": "1995-01-31", "close": 0.1162482, "volume": null}, {"date": "1995-02-01", "close": 0.1162482, "volume": null}, {"date": "1995-02-02", "close": 0.1162482, "volume": null}, {"date": "1995-02-03", "close": 0.1162482, "volume": null}, {"date": "1995-02-06", "close": 0.1162482, "volume": null}, {"date": "1995-02-07", "close": 0.1162482, "volume": null}, {"date": "1995-02-08", "close": 0.1162482, "volume": null}, {"date": "1995-02-09", "close": 0.1162482, "volume": null}, {"date": "1995-02-10", "close": 0.1162482, "volume": null}, {"date": "1995-02-13", "close": 0.1162482, "volume": null}, {"date": "1995-02-14", "close": 0.1162482, "volume": null}, {"date": "1995-02-15", "close": 0.1162482, "volume": null}, {"date": "1995-02-16", "close": 0.1162482, "volume": null}, {"date": "1995-02-17", "close": 0.12399808, "volume": 20645.0}, {"date": "1995-02-20", "close": 0.12399808, "volume": null}, {"date": "1995-02-21", "close": 0.12399808, "volume": null}, {"date": "1995-02-22", "close": 0.12399808, "volume": null}, {"date": "1995-02-23", "close": 0.12399808, "volume": null}, {"date": "1995-02-24", "close": 0.12399808, "volume": null}, {"date": "1995-02-27", "close": 0.12399808, "volume": null}, {"date": "1995-02-28", "close": 0.12399808, "volume": null}, {"date": "1995-03-01", "close": 0.12399808, "volume": null}, {"date": "1995-03-02", "close": 0.12399808, "volume": null}, {"date": "1995-03-03", "close": 0.12399808, "volume": null}, {"date": "1995-03-06", "close": 0.12399808, "volume": null}, {"date": "1995-03-07", "close": 0.10074844, "volume": 7484.0}, {"date": "1995-03-08", "close": 0.10074844, "volume": null}, {"date": "1995-03-09", "close": 0.10074844, "volume": null}, {"date": "1995-03-10", "close": 0.10074844, "volume": null}, {"date": "1995-03-13", "close": 0.10074844, "volume": null}, {"date": "1995-03-14", "close": 0.10074844, "volume": null}, {"date": "1995-03-15", "close": 0.10074844, "volume": null}, {"date": "1995-03-16", "close": 0.10074844, "volume": null}, {"date": "1995-03-17", "close": 0.10074844, "volume": null}, {"date": "1995-03-20", "close": 0.10074844, "volume": null}, {"date": "1995-03-21", "close": 0.10074844, "volume": null}, {"date": "1995-03-22", "close": 0.10074844, "volume": null}, {"date": "1995-03-23", "close": 0.10074844, "volume": null}, {"date": "1995-03-24", "close": 0.10074844, "volume": null}, {"date": "1995-03-27", "close": 0.10074844, "volume": null}, {"date": "1995-03-28", "close": 0.10074844, "volume": null}, {"date": "1995-03-29", "close": 0.10074844, "volume": null}, {"date": "1995-03-30", "close": 0.10074844, "volume": null}, {"date": "1995-03-31", "close": 0.10074844, "volume": null}, {"date": "1995-04-03", "close": 0.10074844, "volume": null}, {"date": "1995-04-04", "close": 0.10074844, "volume": null}, {"date": "1995-04-05", "close": 0.10074844, "volume": null}, {"date": "1995-04-06", "close": 0.10074844, "volume": null}, {"date": "1995-04-07", "close": 0.10074844, "volume": null}, {"date": "1995-04-10", "close": 0.12399808, "volume": 15355.0}, {"date": "1995-04-11", "close": 0.12399808, "volume": null}, {"date": "1995-04-12", "close": 0.12399808, "volume": null}, {"date": "1995-04-13", "close": 0.12399808, "volume": null}, {"date": "1995-04-14", "close": 0.12399808, "volume": null}, {"date": "1995-04-17", "close": 0.12399808, "volume": null}, {"date": "1995-04-18", "close": 0.12399808, "volume": null}, {"date": "1995-04-19", "close": 0.12399808, "volume": null}, {"date": "1995-04-20", "close": 0.12399808, "volume": null}, {"date": "1995-04-21", "close": 0.12399808, "volume": null}, {"date": "1995-04-24", "close": 0.1549976, "volume": 3742.0}, {"date": "1995-04-25", "close": 0.1549976, "volume": null}, {"date": "1995-04-26", "close": 0.1549976, "volume": null}, {"date": "1995-04-27", "close": 0.1549976, "volume": null}, {"date": "1995-04-28", "close": 0.1549976, "volume": 2581.0}, {"date": "1995-05-01", "close": 0.1549976, "volume": null}, {"date": "1995-05-02", "close": 0.1549976, "volume": null}, {"date": "1995-05-03", "close": 0.1549976, "volume": null}, {"date": "1995-05-04", "close": 0.1549976, "volume": null}, {"date": "1995-05-05", "close": 0.1549976, "volume": null}, {"date": "1995-05-08", "close": 0.1549976, "volume": null}, {"date": "1995-05-09", "close": 0.1549976, "volume": null}, {"date": "1995-05-10", "close": 0.1549976, "volume": null}, {"date": "1995-05-11", "close": 0.1549976, "volume": null}, {"date": "1995-05-12", "close": 0.1549976, "volume": null}, {"date": "1995-05-15", "close": 0.1549976, "volume": null}, {"date": "1995-05-16", "close": 0.1549976, "volume": null}, {"date": "1995-05-17", "close": 0.1549976, "volume": null}, {"date": "1995-05-18", "close": 0.1549976, "volume": null}, {"date": "1995-05-19", "close": 0.1549976, "volume": null}, {"date": "1995-05-22", "close": 0.1549976, "volume": null}, {"date": "1995-05-23", "close": 0.1549976, "volume": null}, {"date": "1995-05-24", "close": 0.1549976, "volume": null}, {"date": "1995-05-25", "close": 0.1549976, "volume": null}, {"date": "1995-05-26", "close": 0.1549976, "volume": null}, {"date": "1995-05-29", "close": 0.1549976, "volume": null}, {"date": "1995-05-30", "close": 0.1549976, "volume": null}, {"date": "1995-05-31", "close": 0.1549976, "volume": null}, {"date": "1995-06-01", "close": 0.1549976, "volume": null}, {"date": "1995-06-02", "close": 0.1549976, "volume": null}, {"date": "1995-06-05", "close": 0.1549976, "volume": null}, {"date": "1995-06-06", "close": 0.1549976, "volume": null}, {"date": "1995-06-07", "close": 0.1549976, "volume": null}, {"date": "1995-06-08", "close": 0.1549976, "volume": null}, {"date": "1995-06-09", "close": 0.1549976, "volume": null}, {"date": "1995-06-12", "close": 0.1549976, "volume": null}, {"date": "1995-06-13", "close": 0.1549976, "volume": null}, {"date": "1995-06-14", "close": 0.1549976, "volume": null}, {"date": "1995-06-15", "close": 0.1549976, "volume": null}, {"date": "1995-06-16", "close": 0.1549976, "volume": null}, {"date": "1995-06-19", "close": 0.1549976, "volume": null}, {"date": "1995-06-20", "close": 0.1162482, "volume": 12903.0}, {"date": "1995-06-21", "close": 0.1162482, "volume": null}, {"date": "1995-06-22", "close": 0.10849832, "volume": 96518.0}, {"date": "1995-06-23", "close": 0.10849832, "volume": null}, {"date": "1995-06-26", "close": 0.10849832, "volume": null}, {"date": "1995-06-27", "close": 0.10849832, "volume": null}, {"date": "1995-06-28", "close": 0.10849832, "volume": null}, {"date": "1995-06-29", "close": 0.10849832, "volume": null}, {"date": "1995-06-30", "close": 0.10849832, "volume": null}, {"date": "1995-07-03", "close": 0.10849832, "volume": null}, {"date": "1995-07-04", "close": 0.10849832, "volume": 5161.0}, {"date": "1995-07-05", "close": 0.10849832, "volume": null}, {"date": "1995-07-06", "close": 0.10849832, "volume": null}, {"date": "1995-07-07", "close": 0.10849832, "volume": null}, {"date": "1995-07-10", "close": 0.10849832, "volume": null}, {"date": "1995-07-11", "close": 0.10074844, "volume": 26452.0}, {"date": "1995-07-12", "close": 0.10074844, "volume": 7742.0}, {"date": "1995-07-13", "close": 0.10074844, "volume": null}, {"date": "1995-07-14", "close": 0.10074844, "volume": null}, {"date": "1995-07-17", "close": 0.10074844, "volume": null}, {"date": "1995-07-18", "close": 0.10074844, "volume": null}, {"date": "1995-07-19", "close": 0.10074844, "volume": null}, {"date": "1995-07-20", "close": 0.10074844, "volume": null}, {"date": "1995-07-21", "close": 0.10074844, "volume": null}, {"date": "1995-07-24", "close": 0.10074844, "volume": null}, {"date": "1995-07-25", "close": 0.10074844, "volume": null}, {"date": "1995-07-26", "close": 0.10074844, "volume": 129034.0}, {"date": "1995-07-27", "close": 0.10849832, "volume": 103227.0}, {"date": "1995-07-28", "close": 0.10849832, "volume": 6452.0}, {"date": "1995-07-31", "close": 0.10849832, "volume": null}, {"date": "1995-08-01", "close": 0.10849832, "volume": null}, {"date": "1995-08-02", "close": 0.10849832, "volume": null}, {"date": "1995-08-03", "close": 0.10849832, "volume": null}, {"date": "1995-08-04", "close": 0.12399808, "volume": 5161.0}, {"date": "1995-08-07", "close": 0.12399808, "volume": null}, {"date": "1995-08-08", "close": 0.12399808, "volume": null}, {"date": "1995-08-09", "close": 0.12399808, "volume": null}, {"date": "1995-08-10", "close": 0.12399808, "volume": null}, {"date": "1995-08-11", "close": 0.12399808, "volume": null}, {"date": "1995-08-14", "close": 0.12399808, "volume": null}, {"date": "1995-08-15", "close": 0.12399808, "volume": 25807.0}, {"date": "1995-08-16", "close": 0.12399808, "volume": null}, {"date": "1995-08-17", "close": 0.12399808, "volume": null}, {"date": "1995-08-18", "close": 0.12399808, "volume": null}, {"date": "1995-08-21", "close": 0.12399808, "volume": 23226.0}, {"date": "1995-08-22", "close": 0.12399808, "volume": null}, {"date": "1995-08-23", "close": 0.12399808, "volume": null}, {"date": "1995-08-24", "close": 0.12399808, "volume": null}, {"date": "1995-08-25", "close": 0.12399808, "volume": null}, {"date": "1995-08-28", "close": 0.12399808, "volume": null}, {"date": "1995-08-29", "close": 0.1162482, "volume": 7742.0}, {"date": "1995-08-30", "close": 0.1162482, "volume": 9678.0}, {"date": "1995-08-31", "close": 0.1162482, "volume": null}, {"date": "1995-09-01", "close": 0.1162482, "volume": 46452.0}, {"date": "1995-09-04", "close": 0.1162482, "volume": null}, {"date": "1995-09-05", "close": 0.1162482, "volume": null}, {"date": "1995-09-06", "close": 0.1162482, "volume": null}, {"date": "1995-09-07", "close": 0.1162482, "volume": null}, {"date": "1995-09-08", "close": 0.1162482, "volume": null}, {"date": "1995-09-11", "close": 0.1162482, "volume": null}, {"date": "1995-09-12", "close": 0.1162482, "volume": null}, {"date": "1995-09-13", "close": 0.1162482, "volume": null}, {"date": "1995-09-14", "close": 0.1162482, "volume": null}, {"date": "1995-09-15", "close": 0.1162482, "volume": null}, {"date": "1995-09-18", "close": 0.1162482, "volume": null}, {"date": "1995-09-19", "close": 0.1162482, "volume": null}, {"date": "1995-09-20", "close": 0.1162482, "volume": null}, {"date": "1995-09-21", "close": 0.1162482, "volume": null}, {"date": "1995-09-22", "close": 0.1162482, "volume": null}, {"date": "1995-09-25", "close": 0.1162482, "volume": null}, {"date": "1995-09-26", "close": 0.1162482, "volume": null}, {"date": "1995-09-27", "close": 0.1162482, "volume": null}, {"date": "1995-09-28", "close": 0.1162482, "volume": null}, {"date": "1995-09-29", "close": 0.1162482, "volume": null}, {"date": "1995-10-02", "close": 0.1162482, "volume": null}, {"date": "1995-10-03", "close": 0.1162482, "volume": null}, {"date": "1995-10-04", "close": 0.1162482, "volume": null}, {"date": "1995-10-05", "close": 0.1162482, "volume": null}, {"date": "1995-10-06", "close": 0.1162482, "volume": null}, {"date": "1995-10-09", "close": 0.1162482, "volume": null}, {"date": "1995-10-10", "close": 0.1162482, "volume": null}, {"date": "1995-10-11", "close": 0.10849832, "volume": 19355.0}, {"date": "1995-10-12", "close": 0.10849832, "volume": null}, {"date": "1995-10-13", "close": 0.10849832, "volume": null}, {"date": "1995-10-16", "close": 0.10849832, "volume": 12903.0}, {"date": "1995-10-17", "close": 0.10849832, "volume": null}, {"date": "1995-10-18", "close": 0.10849832, "volume": null}, {"date": "1995-10-19", "close": 0.10849832, "volume": null}, {"date": "1995-10-20", "close": 0.10849832, "volume": 2594234.0}, {"date": "1995-10-23", "close": 0.10849832, "volume": null}, {"date": "1995-10-24", "close": 0.10849832, "volume": null}, {"date": "1995-10-25", "close": 0.10849832, "volume": null}, {"date": "1995-10-26", "close": 0.10849832, "volume": null}, {"date": "1995-10-27", "close": 0.1162482, "volume": 25807.0}, {"date": "1995-10-30", "close": 0.1162482, "volume": null}, {"date": "1995-10-31", "close": 0.10849832, "volume": 5161.0}, {"date": "1995-11-01", "close": 0.1162482, "volume": 12903.0}, {"date": "1995-11-02", "close": 0.1162482, "volume": null}, {"date": "1995-11-03", "close": 0.1162482, "volume": null}, {"date": "1995-11-06", "close": 0.1162482, "volume": null}, {"date": "1995-11-07", "close": 0.1162482, "volume": 238713.0}, {"date": "1995-11-08", "close": 0.1162482, "volume": 64517.0}, {"date": "1995-11-09", "close": 0.10849832, "volume": 12645.0}, {"date": "1995-11-10", "close": 0.10849832, "volume": 258.0}, {"date": "1995-11-13", "close": 0.10849832, "volume": null}, {"date": "1995-11-14", "close": 0.10849832, "volume": null}, {"date": "1995-11-15", "close": 0.10849832, "volume": null}, {"date": "1995-11-16", "close": 0.10849832, "volume": null}, {"date": "1995-11-17", "close": 0.10849832, "volume": null}, {"date": "1995-11-20", "close": 0.10849832, "volume": 1548.0}, {"date": "1995-11-21", "close": 0.10849832, "volume": null}, {"date": "1995-11-22", "close": 0.10849832, "volume": null}, {"date": "1995-11-23", "close": 0.10849832, "volume": null}, {"date": "1995-11-24", "close": 0.10074844, "volume": 7742.0}, {"date": "1995-11-27", "close": 0.1162482, "volume": 15484.0}, {"date": "1995-11-28", "close": 0.1162482, "volume": null}, {"date": "1995-11-29", "close": 0.1162482, "volume": null}, {"date": "1995-11-30", "close": 0.1162482, "volume": null}, {"date": "1995-12-01", "close": 0.1162482, "volume": null}, {"date": "1995-12-04", "close": 0.1162482, "volume": null}, {"date": "1995-12-05", "close": 0.1162482, "volume": null}, {"date": "1995-12-06", "close": 0.1162482, "volume": null}, {"date": "1995-12-07", "close": 0.1162482, "volume": null}, {"date": "1995-12-08", "close": 0.1162482, "volume": null}, {"date": "1995-12-11", "close": 0.1162482, "volume": null}, {"date": "1995-12-12", "close": 0.1162482, "volume": null}, {"date": "1995-12-13", "close": 0.1162482, "volume": null}, {"date": "1995-12-14", "close": 0.1162482, "volume": null}, {"date": "1995-12-15", "close": 0.1162482, "volume": null}, {"date": "1995-12-18", "close": 0.10849832, "volume": 11613.0}, {"date": "1995-12-19", "close": 0.10849832, "volume": null}, {"date": "1995-12-20", "close": 0.10849832, "volume": null}, {"date": "1995-12-21", "close": 0.10849832, "volume": null}, {"date": "1995-12-22", "close": 0.10849832, "volume": null}, {"date": "1995-12-25", "close": 0.10849832, "volume": null}, {"date": "1995-12-26", "close": 0.10849832, "volume": null}, {"date": "1995-12-27", "close": 0.10849832, "volume": null}, {"date": "1995-12-28", "close": 0.10849832, "volume": null}, {"date": "1995-12-29", "close": 0.10849832, "volume": null}, {"date": "1996-01-01", "close": 0.10849832, "volume": null}, {"date": "1996-01-02", "close": 0.10849832, "volume": null}, {"date": "1996-01-03", "close": 0.10849832, "volume": null}, {"date": "1996-01-04", "close": 0.1356229, "volume": 2581.0}, {"date": "1996-01-05", "close": 0.1356229, "volume": null}, {"date": "1996-01-08", "close": 0.1356229, "volume": null}, {"date": "1996-01-09", "close": 0.1356229, "volume": null}, {"date": "1996-01-10", "close": 0.1356229, "volume": null}, {"date": "1996-01-11", "close": 0.1356229, "volume": null}, {"date": "1996-01-12", "close": 0.1356229, "volume": null}, {"date": "1996-01-15", "close": 0.1356229, "volume": null}, {"date": "1996-01-16", "close": 0.1356229, "volume": null}, {"date": "1996-01-17", "close": 0.1356229, "volume": null}, {"date": "1996-01-18", "close": 0.1356229, "volume": null}, {"date": "1996-01-19", "close": 0.1356229, "volume": null}, {"date": "1996-01-22", "close": 0.1356229, "volume": null}, {"date": "1996-01-23", "close": 0.1356229, "volume": null}, {"date": "1996-01-24", "close": 0.1356229, "volume": null}, {"date": "1996-01-25", "close": 0.1356229, "volume": null}, {"date": "1996-01-26", "close": 0.1356229, "volume": null}, {"date": "1996-01-29", "close": 0.1356229, "volume": null}, {"date": "1996-01-30", "close": 0.1356229, "volume": null}, {"date": "1996-01-31", "close": 0.1356229, "volume": null}, {"date": "1996-02-01", "close": 0.1356229, "volume": null}, {"date": "1996-02-02", "close": 0.12787302, "volume": 3871.0}, {"date": "1996-02-05", "close": 0.12787302, "volume": null}, {"date": "1996-02-06", "close": 0.12787302, "volume": null}, {"date": "1996-02-07", "close": 0.12787302, "volume": null}, {"date": "1996-02-08", "close": 0.12787302, "volume": null}, {"date": "1996-02-09", "close": 0.12787302, "volume": null}, {"date": "1996-02-12", "close": 0.12787302, "volume": null}, {"date": "1996-02-13", "close": 0.12787302, "volume": null}, {"date": "1996-02-14", "close": 0.12787302, "volume": 7742.0}, {"date": "1996-02-15", "close": 0.12787302, "volume": null}, {"date": "1996-02-16", "close": 0.12787302, "volume": null}, {"date": "1996-02-19", "close": 0.12787302, "volume": null}, {"date": "1996-02-20", "close": 0.12787302, "volume": 2581.0}, {"date": "1996-02-21", "close": 0.12787302, "volume": null}, {"date": "1996-02-22", "close": 0.12787302, "volume": null}, {"date": "1996-02-23", "close": 0.1162482, "volume": 19355.0}, {"date": "1996-02-26", "close": 0.1162482, "volume": null}, {"date": "1996-02-27", "close": 0.1162482, "volume": null}, {"date": "1996-02-28", "close": 0.1162482, "volume": null}, {"date": "1996-02-29", "close": 0.1162482, "volume": null}, {"date": "1996-03-01", "close": 0.1162482, "volume": null}, {"date": "1996-03-04", "close": 0.1162482, "volume": null}, {"date": "1996-03-05", "close": 0.1162482, "volume": null}, {"date": "1996-03-06", "close": 0.1162482, "volume": null}, {"date": "1996-03-07", "close": 0.1162482, "volume": 6452.0}, {"date": "1996-03-08", "close": 0.1162482, "volume": null}, {"date": "1996-03-11", "close": 0.1162482, "volume": null}, {"date": "1996-03-12", "close": 0.12012314, "volume": 1290.0}, {"date": "1996-03-13", "close": 0.12012314, "volume": null}, {"date": "1996-03-14", "close": 0.12012314, "volume": null}, {"date": "1996-03-15", "close": 0.12012314, "volume": null}, {"date": "1996-03-18", "close": 0.12012314, "volume": 5161.0}, {"date": "1996-03-19", "close": 0.12012314, "volume": null}, {"date": "1996-03-20", "close": 0.12012314, "volume": 20645.0}, {"date": "1996-03-21", "close": 0.12012314, "volume": null}, {"date": "1996-03-22", "close": 0.1162482, "volume": 5161.0}, {"date": "1996-03-25", "close": 0.1162482, "volume": null}, {"date": "1996-03-26", "close": 0.1162482, "volume": null}, {"date": "1996-03-27", "close": 0.1162482, "volume": null}, {"date": "1996-03-28", "close": 0.1162482, "volume": 12903.0}, {"date": "1996-03-29", "close": 0.1162482, "volume": null}, {"date": "1996-04-01", "close": 0.1162482, "volume": null}, {"date": "1996-04-02", "close": 0.1162482, "volume": null}, {"date": "1996-04-03", "close": 0.1162482, "volume": null}, {"date": "1996-04-04", "close": 0.1162482, "volume": null}, {"date": "1996-04-05", "close": 0.1162482, "volume": null}, {"date": "1996-04-08", "close": 0.1162482, "volume": null}, {"date": "1996-04-09", "close": 0.1162482, "volume": null}, {"date": "1996-04-10", "close": 0.1162482, "volume": null}, {"date": "1996-04-11", "close": 0.1162482, "volume": null}, {"date": "1996-04-12", "close": 0.12012314, "volume": 21936.0}, {"date": "1996-04-15", "close": 0.12012314, "volume": 42581.0}, {"date": "1996-04-16", "close": 0.12399808, "volume": 5161.0}, {"date": "1996-04-17", "close": 0.12399808, "volume": 20645.0}, {"date": "1996-04-18", "close": 0.12399808, "volume": null}, {"date": "1996-04-19", "close": 0.12399808, "volume": null}, {"date": "1996-04-22", "close": 0.12399808, "volume": 5161.0}, {"date": "1996-04-23", "close": 0.12012314, "volume": 1290.0}, {"date": "1996-04-24", "close": 0.12012314, "volume": null}, {"date": "1996-04-25", "close": 0.12012314, "volume": null}, {"date": "1996-04-26", "close": 0.12012314, "volume": null}, {"date": "1996-04-29", "close": 0.12012314, "volume": null}, {"date": "1996-04-30", "close": 0.12012314, "volume": null}, {"date": "1996-05-01", "close": 0.12399808, "volume": 6452.0}, {"date": "1996-05-02", "close": 0.12399808, "volume": 25807.0}, {"date": "1996-05-03", "close": 0.12399808, "volume": null}, {"date": "1996-05-06", "close": 0.12399808, "volume": null}, {"date": "1996-05-07", "close": 0.12399808, "volume": null}, {"date": "1996-05-08", "close": 0.12399808, "volume": null}, {"date": "1996-05-09", "close": 0.12399808, "volume": null}, {"date": "1996-05-10", "close": 0.12399808, "volume": null}, {"date": "1996-05-13", "close": 0.12399808, "volume": null}, {"date": "1996-05-14", "close": 0.12399808, "volume": null}, {"date": "1996-05-15", "close": 0.12399808, "volume": null}, {"date": "1996-05-16", "close": 0.12399808, "volume": null}, {"date": "1996-05-17", "close": 0.12399808, "volume": null}, {"date": "1996-05-20", "close": 0.12399808, "volume": null}, {"date": "1996-05-21", "close": 0.12399808, "volume": null}, {"date": "1996-05-22", "close": 0.12399808, "volume": null}, {"date": "1996-05-23", "close": 0.12399808, "volume": null}, {"date": "1996-05-24", "close": 0.12399808, "volume": null}, {"date": "1996-05-27", "close": 0.12399808, "volume": null}, {"date": "1996-05-28", "close": 0.12399808, "volume": null}, {"date": "1996-05-29", "close": 0.12399808, "volume": null}, {"date": "1996-05-30", "close": 0.12399808, "volume": null}, {"date": "1996-05-31", "close": 0.12399808, "volume": null}, {"date": "1996-06-03", "close": 0.12399808, "volume": null}, {"date": "1996-06-04", "close": 0.12399808, "volume": null}, {"date": "1996-06-05", "close": 0.12399808, "volume": null}, {"date": "1996-06-06", "close": 0.12399808, "volume": null}, {"date": "1996-06-07", "close": 0.12399808, "volume": null}, {"date": "1996-06-10", "close": 0.12399808, "volume": null}, {"date": "1996-06-11", "close": 0.12399808, "volume": null}, {"date": "1996-06-12", "close": 0.12399808, "volume": null}, {"date": "1996-06-13", "close": 0.12399808, "volume": null}, {"date": "1996-06-14", "close": 0.12399808, "volume": null}, {"date": "1996-06-17", "close": 0.12399808, "volume": null}, {"date": "1996-06-18", "close": 0.12399808, "volume": null}, {"date": "1996-06-19", "close": 0.10462338, "volume": 2581.0}, {"date": "1996-06-20", "close": 0.10462338, "volume": null}, {"date": "1996-06-21", "close": 0.10462338, "volume": null}, {"date": "1996-06-24", "close": 0.10074844, "volume": 5161.0}, {"date": "1996-06-25", "close": 0.10074844, "volume": null}, {"date": "1996-06-26", "close": 0.10074844, "volume": null}, {"date": "1996-06-27", "close": 0.10074844, "volume": null}, {"date": "1996-06-28", "close": 0.10074844, "volume": null}, {"date": "1996-07-01", "close": 0.1162482, "volume": 12903.0}, {"date": "1996-07-02", "close": 0.1162482, "volume": null}, {"date": "1996-07-03", "close": 0.1162482, "volume": null}, {"date": "1996-07-04", "close": 0.1162482, "volume": null}, {"date": "1996-07-05", "close": 0.1162482, "volume": null}, {"date": "1996-07-08", "close": 0.1162482, "volume": null}, {"date": "1996-07-09", "close": 0.1162482, "volume": 1290.0}, {"date": "1996-07-10", "close": 0.1162482, "volume": null}, {"date": "1996-07-11", "close": 0.1162482, "volume": 18065.0}, {"date": "1996-07-12", "close": 0.1162482, "volume": null}, {"date": "1996-07-15", "close": 0.1162482, "volume": null}, {"date": "1996-07-16", "close": 0.1162482, "volume": null}, {"date": "1996-07-17", "close": 0.1162482, "volume": null}, {"date": "1996-07-18", "close": 0.1162482, "volume": null}, {"date": "1996-07-19", "close": 0.1162482, "volume": null}, {"date": "1996-07-22", "close": 0.1162482, "volume": null}, {"date": "1996-07-23", "close": 0.1162482, "volume": null}, {"date": "1996-07-24", "close": 0.1162482, "volume": null}, {"date": "1996-07-25", "close": 0.1162482, "volume": null}, {"date": "1996-07-26", "close": 0.12012314, "volume": 64517.0}, {"date": "1996-07-29", "close": 0.12012314, "volume": null}, {"date": "1996-07-30", "close": 0.12012314, "volume": null}, {"date": "1996-07-31", "close": 0.12012314, "volume": null}, {"date": "1996-08-01", "close": 0.12012314, "volume": null}, {"date": "1996-08-02", "close": 0.12012314, "volume": null}, {"date": "1996-08-05", "close": 0.12012314, "volume": null}, {"date": "1996-08-06", "close": 0.12787302, "volume": 12903.0}, {"date": "1996-08-07", "close": 0.12787302, "volume": null}, {"date": "1996-08-08", "close": 0.12787302, "volume": null}, {"date": "1996-08-09", "close": 0.12787302, "volume": null}, {"date": "1996-08-12", "close": 0.12787302, "volume": null}, {"date": "1996-08-13", "close": 0.12787302, "volume": null}, {"date": "1996-08-14", "close": 0.12787302, "volume": null}, {"date": "1996-08-15", "close": 0.12787302, "volume": null}, {"date": "1996-08-16", "close": 0.12787302, "volume": 38710.0}, {"date": "1996-08-19", "close": 0.12787302, "volume": null}, {"date": "1996-08-20", "close": 0.12787302, "volume": null}, {"date": "1996-08-21", "close": 0.12787302, "volume": null}, {"date": "1996-08-22", "close": 0.12787302, "volume": null}, {"date": "1996-08-23", "close": 0.12787302, "volume": null}, {"date": "1996-08-26", "close": 0.12787302, "volume": null}, {"date": "1996-08-27", "close": 0.12787302, "volume": null}, {"date": "1996-08-28", "close": 0.12787302, "volume": null}, {"date": "1996-08-29", "close": 0.12787302, "volume": null}, {"date": "1996-08-30", "close": 0.12787302, "volume": null}, {"date": "1996-09-02", "close": 0.12787302, "volume": null}, {"date": "1996-09-03", "close": 0.12787302, "volume": 60646.0}, {"date": "1996-09-04", "close": 0.12787302, "volume": 30968.0}, {"date": "1996-09-05", "close": 0.12787302, "volume": null}, {"date": "1996-09-06", "close": 0.1356229, "volume": 12903.0}, {"date": "1996-09-09", "close": 0.1356229, "volume": null}, {"date": "1996-09-10", "close": 0.1356229, "volume": null}, {"date": "1996-09-11", "close": 0.1356229, "volume": 12903.0}, {"date": "1996-09-12", "close": 0.12787302, "volume": 645.0}, {"date": "1996-09-13", "close": 0.12787302, "volume": null}, {"date": "1996-09-16", "close": 0.12787302, "volume": 32259.0}, {"date": "1996-09-17", "close": 0.12787302, "volume": 17420.0}, {"date": "1996-09-18", "close": 0.12787302, "volume": null}, {"date": "1996-09-19", "close": 0.12787302, "volume": 5161.0}, {"date": "1996-09-20", "close": 0.12787302, "volume": null}, {"date": "1996-09-23", "close": 0.12787302, "volume": null}, {"date": "1996-09-24", "close": 0.12787302, "volume": null}, {"date": "1996-09-25", "close": 0.12787302, "volume": null}, {"date": "1996-09-26", "close": 0.12787302, "volume": null}, {"date": "1996-09-27", "close": 0.12787302, "volume": null}, {"date": "1996-09-30", "close": 0.12787302, "volume": null}, {"date": "1996-10-01", "close": 0.12787302, "volume": null}, {"date": "1996-10-02", "close": 0.1162482, "volume": 6452.0}, {"date": "1996-10-03", "close": 0.12787302, "volume": 9032.0}, {"date": "1996-10-04", "close": 0.12787302, "volume": 6452.0}, {"date": "1996-10-07", "close": 0.12787302, "volume": null}, {"date": "1996-10-08", "close": 0.12787302, "volume": null}, {"date": "1996-10-09", "close": 0.1162482, "volume": 16774.0}, {"date": "1996-10-10", "close": 0.1162482, "volume": null}, {"date": "1996-10-11", "close": 0.1162482, "volume": 645.0}, {"date": "1996-10-14", "close": 0.15112266, "volume": 1290.0}, {"date": "1996-10-15", "close": 0.15112266, "volume": null}, {"date": "1996-10-16", "close": 0.15112266, "volume": null}, {"date": "1996-10-17", "close": 0.15112266, "volume": null}, {"date": "1996-10-18", "close": 0.15112266, "volume": null}, {"date": "1996-10-21", "close": 0.15112266, "volume": null}, {"date": "1996-10-22", "close": 0.15112266, "volume": null}, {"date": "1996-10-23", "close": 0.15112266, "volume": null}, {"date": "1996-10-24", "close": 0.15112266, "volume": null}, {"date": "1996-10-25", "close": 0.15112266, "volume": null}, {"date": "1996-10-28", "close": 0.15112266, "volume": null}, {"date": "1996-10-29", "close": 0.15112266, "volume": null}, {"date": "1996-10-30", "close": 0.15112266, "volume": null}, {"date": "1996-10-31", "close": 0.15112266, "volume": null}, {"date": "1996-11-01", "close": 0.15112266, "volume": null}, {"date": "1996-11-04", "close": 0.15112266, "volume": null}, {"date": "1996-11-05", "close": 0.15112266, "volume": null}, {"date": "1996-11-06", "close": 0.12012314, "volume": 25807.0}, {"date": "1996-11-07", "close": 0.12012314, "volume": null}, {"date": "1996-11-08", "close": 0.12012314, "volume": null}, {"date": "1996-11-11", "close": 0.1356229, "volume": 54194.0}, {"date": "1996-11-12", "close": 0.1356229, "volume": null}, {"date": "1996-11-13", "close": 0.1356229, "volume": null}, {"date": "1996-11-14", "close": 0.15112266, "volume": 11613.0}, {"date": "1996-11-15", "close": 0.15112266, "volume": null}, {"date": "1996-11-18", "close": 0.15112266, "volume": null}, {"date": "1996-11-19", "close": 0.15112266, "volume": null}, {"date": "1996-11-20", "close": 0.15112266, "volume": null}, {"date": "1996-11-21", "close": 0.14724772, "volume": 17420.0}, {"date": "1996-11-22", "close": 0.14724772, "volume": null}, {"date": "1996-11-25", "close": 0.14724772, "volume": null}, {"date": "1996-11-26", "close": 0.14724772, "volume": null}, {"date": "1996-11-27", "close": 0.14724772, "volume": null}, {"date": "1996-11-28", "close": 0.14724772, "volume": null}, {"date": "1996-11-29", "close": 0.1356229, "volume": 64517.0}, {"date": "1996-12-02", "close": 0.1356229, "volume": null}, {"date": "1996-12-03", "close": 0.1356229, "volume": null}, {"date": "1996-12-04", "close": 0.1356229, "volume": null}, {"date": "1996-12-05", "close": 0.14337278, "volume": 33549.0}, {"date": "1996-12-06", "close": 0.14337278, "volume": null}, {"date": "1996-12-09", "close": 0.14337278, "volume": null}, {"date": "1996-12-10", "close": 0.14337278, "volume": null}, {"date": "1996-12-11", "close": 0.14337278, "volume": null}, {"date": "1996-12-12", "close": 0.14337278, "volume": null}, {"date": "1996-12-13", "close": 0.14337278, "volume": null}, {"date": "1996-12-16", "close": 0.14337278, "volume": null}, {"date": "1996-12-17", "close": 0.14337278, "volume": null}, {"date": "1996-12-18", "close": 0.14337278, "volume": null}, {"date": "1996-12-19", "close": 0.14337278, "volume": null}, {"date": "1996-12-20", "close": 0.14337278, "volume": null}, {"date": "1996-12-23", "close": 0.14337278, "volume": null}, {"date": "1996-12-24", "close": 0.14337278, "volume": null}, {"date": "1996-12-25", "close": 0.14337278, "volume": null}, {"date": "1996-12-26", "close": 0.14337278, "volume": null}, {"date": "1996-12-27", "close": 0.14337278, "volume": null}, {"date": "1996-12-30", "close": 0.14337278, "volume": null}, {"date": "1996-12-31", "close": 0.14337278, "volume": null}, {"date": "1997-01-01", "close": 0.14337278, "volume": null}, {"date": "1997-01-02", "close": 0.14337278, "volume": null}, {"date": "1997-01-03", "close": 0.14337278, "volume": null}, {"date": "1997-01-06", "close": 0.14337278, "volume": null}, {"date": "1997-01-07", "close": 0.14337278, "volume": null}, {"date": "1997-01-08", "close": 0.12012314, "volume": 1290.0}, {"date": "1997-01-09", "close": 0.12012314, "volume": null}, {"date": "1997-01-10", "close": 0.12012314, "volume": null}, {"date": "1997-01-13", "close": 0.12012314, "volume": null}, {"date": "1997-01-14", "close": 0.12012314, "volume": null}, {"date": "1997-01-15", "close": 0.12012314, "volume": null}, {"date": "1997-01-16", "close": 0.1162482, "volume": 25807.0}, {"date": "1997-01-17", "close": 0.1162482, "volume": null}, {"date": "1997-01-20", "close": 0.1162482, "volume": 18065.0}, {"date": "1997-01-21", "close": 0.1162482, "volume": null}, {"date": "1997-01-22", "close": 0.1162482, "volume": null}, {"date": "1997-01-23", "close": 0.14337278, "volume": 16774.0}, {"date": "1997-01-24", "close": 0.14337278, "volume": null}, {"date": "1997-01-27", "close": 0.14337278, "volume": null}, {"date": "1997-01-28", "close": 0.14337278, "volume": null}, {"date": "1997-01-29", "close": 0.14337278, "volume": 47743.0}, {"date": "1997-01-30", "close": 0.12399808, "volume": 1290.0}, {"date": "1997-01-31", "close": 0.12399808, "volume": 11613.0}, {"date": "1997-02-03", "close": 0.12399808, "volume": null}, {"date": "1997-02-04", "close": 0.12399808, "volume": null}, {"date": "1997-02-05", "close": 0.12399808, "volume": null}, {"date": "1997-02-06", "close": 0.12399808, "volume": null}, {"date": "1997-02-07", "close": 0.12399808, "volume": null}, {"date": "1997-02-10", "close": 0.12399808, "volume": 3871.0}, {"date": "1997-02-11", "close": 0.12399808, "volume": null}, {"date": "1997-02-12", "close": 0.12399808, "volume": null}, {"date": "1997-02-13", "close": 0.12399808, "volume": null}, {"date": "1997-02-14", "close": 0.12399808, "volume": null}, {"date": "1997-02-17", "close": 0.12399808, "volume": 12903.0}, {"date": "1997-02-18", "close": 0.13949784, "volume": 11613.0}, {"date": "1997-02-19", "close": 0.13949784, "volume": null}, {"date": "1997-02-20", "close": 0.13949784, "volume": null}, {"date": "1997-02-21", "close": 0.12399808, "volume": 5807.0}, {"date": "1997-02-24", "close": 0.12399808, "volume": null}, {"date": "1997-02-25", "close": 0.13174796, "volume": 7742.0}, {"date": "1997-02-26", "close": 0.13174796, "volume": null}, {"date": "1997-02-27", "close": 0.13174796, "volume": null}, {"date": "1997-02-28", "close": 0.13174796, "volume": null}, {"date": "1997-03-03", "close": 0.13174796, "volume": null}, {"date": "1997-03-04", "close": 0.13174796, "volume": null}, {"date": "1997-03-05", "close": 0.13174796, "volume": null}, {"date": "1997-03-06", "close": 0.13174796, "volume": null}, {"date": "1997-03-07", "close": 0.12399808, "volume": 51614.0}, {"date": "1997-03-10", "close": 0.12399808, "volume": null}, {"date": "1997-03-11", "close": 0.12399808, "volume": null}, {"date": "1997-03-12", "close": 0.12399808, "volume": null}, {"date": "1997-03-13", "close": 0.1162482, "volume": 9032.0}, {"date": "1997-03-14", "close": 0.1162482, "volume": null}, {"date": "1997-03-17", "close": 0.1162482, "volume": null}, {"date": "1997-03-18", "close": 0.1162482, "volume": null}, {"date": "1997-03-19", "close": 0.1162482, "volume": null}, {"date": "1997-03-20", "close": 0.1162482, "volume": null}, {"date": "1997-03-21", "close": 0.1162482, "volume": 5161.0}, {"date": "1997-03-24", "close": 0.1162482, "volume": null}, {"date": "1997-03-25", "close": 0.1162482, "volume": 33549.0}, {"date": "1997-03-26", "close": 0.1162482, "volume": null}, {"date": "1997-03-27", "close": 0.1162482, "volume": null}, {"date": "1997-03-28", "close": 0.1162482, "volume": null}, {"date": "1997-03-31", "close": 0.1162482, "volume": null}, {"date": "1997-04-01", "close": 0.1162482, "volume": null}, {"date": "1997-04-02", "close": 0.1162482, "volume": null}, {"date": "1997-04-03", "close": 0.1162482, "volume": null}, {"date": "1997-04-04", "close": 0.1162482, "volume": null}, {"date": "1997-04-07", "close": 0.1162482, "volume": null}, {"date": "1997-04-08", "close": 0.1162482, "volume": null}, {"date": "1997-04-09", "close": 0.1162482, "volume": null}, {"date": "1997-04-10", "close": 0.1162482, "volume": null}, {"date": "1997-04-11", "close": 0.1162482, "volume": 12903.0}, {"date": "1997-04-14", "close": 0.1162482, "volume": null}, {"date": "1997-04-15", "close": 0.1162482, "volume": null}, {"date": "1997-04-16", "close": 0.1162482, "volume": null}, {"date": "1997-04-17", "close": 0.1162482, "volume": null}, {"date": "1997-04-18", "close": 0.1162482, "volume": null}, {"date": "1997-04-21", "close": 0.1162482, "volume": 31742.0}, {"date": "1997-04-22", "close": 0.1162482, "volume": null}, {"date": "1997-04-23", "close": 0.1162482, "volume": null}, {"date": "1997-04-24", "close": 0.1162482, "volume": null}, {"date": "1997-04-25", "close": 0.1162482, "volume": null}, {"date": "1997-04-28", "close": 0.10849832, "volume": 1290.0}, {"date": "1997-04-29", "close": 0.10849832, "volume": null}, {"date": "1997-04-30", "close": 0.10849832, "volume": 5161.0}, {"date": "1997-05-01", "close": 0.10849832, "volume": null}, {"date": "1997-05-02", "close": 0.1162482, "volume": 12903.0}, {"date": "1997-05-05", "close": 0.1162482, "volume": null}, {"date": "1997-05-06", "close": 0.1162482, "volume": null}, {"date": "1997-05-07", "close": 0.1162482, "volume": null}, {"date": "1997-05-08", "close": 0.1162482, "volume": 48259.0}, {"date": "1997-05-09", "close": 0.1162482, "volume": null}, {"date": "1997-05-12", "close": 0.1162482, "volume": null}, {"date": "1997-05-13", "close": 0.1162482, "volume": null}, {"date": "1997-05-14", "close": 0.1162482, "volume": 21936.0}, {"date": "1997-05-15", "close": 0.1162482, "volume": null}, {"date": "1997-05-16", "close": 0.1162482, "volume": 7419.0}, {"date": "1997-05-19", "close": 0.11237326, "volume": 3871.0}, {"date": "1997-05-20", "close": 0.11237326, "volume": 106131.0}, {"date": "1997-05-21", "close": 0.11237326, "volume": null}, {"date": "1997-05-22", "close": 0.1162482, "volume": 21936.0}, {"date": "1997-05-23", "close": 0.1549976, "volume": 19355.0}, {"date": "1997-05-26", "close": 0.1549976, "volume": null}, {"date": "1997-05-27", "close": 0.1549976, "volume": null}, {"date": "1997-05-28", "close": 0.1549976, "volume": null}, {"date": "1997-05-29", "close": 0.1549976, "volume": null}, {"date": "1997-05-30", "close": 0.1549976, "volume": null}, {"date": "1997-06-02", "close": 0.1549976, "volume": null}, {"date": "1997-06-03", "close": 0.1549976, "volume": null}, {"date": "1997-06-04", "close": 0.1549976, "volume": null}, {"date": "1997-06-05", "close": 0.1549976, "volume": null}, {"date": "1997-06-06", "close": 0.1549976, "volume": null}, {"date": "1997-06-09", "close": 0.1549976, "volume": null}, {"date": "1997-06-10", "close": 0.1549976, "volume": null}, {"date": "1997-06-11", "close": 0.12399808, "volume": 2581.0}, {"date": "1997-06-12", "close": 0.13174796, "volume": 64517.0}, {"date": "1997-06-13", "close": 0.13174796, "volume": null}, {"date": "1997-06-16", "close": 0.13174796, "volume": null}, {"date": "1997-06-17", "close": 0.13174796, "volume": null}, {"date": "1997-06-18", "close": 0.12399808, "volume": 25807.0}, {"date": "1997-06-19", "close": 0.12399808, "volume": 1290.0}, {"date": "1997-06-20", "close": 0.12399808, "volume": null}, {"date": "1997-06-23", "close": 0.12399808, "volume": null}, {"date": "1997-06-24", "close": 0.12399808, "volume": null}, {"date": "1997-06-25", "close": 0.12399808, "volume": null}, {"date": "1997-06-26", "close": 0.12399808, "volume": 6452.0}, {"date": "1997-06-27", "close": 0.12399808, "volume": null}, {"date": "1997-06-30", "close": 0.12399808, "volume": null}, {"date": "1997-07-01", "close": 0.12399808, "volume": null}, {"date": "1997-07-02", "close": 0.12399808, "volume": null}, {"date": "1997-07-03", "close": 0.12399808, "volume": null}, {"date": "1997-07-04", "close": 0.14724772, "volume": 5161.0}, {"date": "1997-07-07", "close": 0.14724772, "volume": null}, {"date": "1997-07-08", "close": 0.14724772, "volume": null}, {"date": "1997-07-09", "close": 0.12399808, "volume": 2581.0}, {"date": "1997-07-10", "close": 0.12399808, "volume": null}, {"date": "1997-07-11", "close": 0.12399808, "volume": null}, {"date": "1997-07-14", "close": 0.12399808, "volume": null}, {"date": "1997-07-15", "close": 0.12399808, "volume": null}, {"date": "1997-07-16", "close": 0.13174796, "volume": 10323.0}, {"date": "1997-07-17", "close": 0.13174796, "volume": null}, {"date": "1997-07-18", "close": 0.13174796, "volume": null}, {"date": "1997-07-21", "close": 0.13174796, "volume": null}, {"date": "1997-07-22", "close": 0.13174796, "volume": null}, {"date": "1997-07-23", "close": 0.13174796, "volume": null}, {"date": "1997-07-24", "close": 0.13174796, "volume": null}, {"date": "1997-07-25", "close": 0.13174796, "volume": 2581.0}, {"date": "1997-07-28", "close": 0.13174796, "volume": null}, {"date": "1997-07-29", "close": 0.12399808, "volume": 2581.0}, {"date": "1997-07-30", "close": 0.12399808, "volume": 6452.0}, {"date": "1997-07-31", "close": 0.12399808, "volume": 1936.0}, {"date": "1997-08-01", "close": 0.12399808, "volume": null}, {"date": "1997-08-04", "close": 0.12399808, "volume": null}, {"date": "1997-08-05", "close": 0.12399808, "volume": null}, {"date": "1997-08-06", "close": 0.12399808, "volume": null}, {"date": "1997-08-07", "close": 0.12399808, "volume": null}, {"date": "1997-08-08", "close": 0.12399808, "volume": null}, {"date": "1997-08-11", "close": 0.12399808, "volume": null}, {"date": "1997-08-12", "close": 0.12399808, "volume": null}, {"date": "1997-08-13", "close": 0.12399808, "volume": 3871.0}, {"date": "1997-08-14", "close": 0.12399808, "volume": null}, {"date": "1997-08-15", "close": 0.12399808, "volume": null}, {"date": "1997-08-18", "close": 0.12399808, "volume": null}, {"date": "1997-08-19", "close": 0.12399808, "volume": null}, {"date": "1997-08-20", "close": 0.12399808, "volume": null}, {"date": "1997-08-21", "close": 0.12399808, "volume": null}, {"date": "1997-08-22", "close": 0.12399808, "volume": null}, {"date": "1997-08-25", "close": 0.12399808, "volume": null}, {"date": "1997-08-26", "close": 0.12399808, "volume": null}, {"date": "1997-08-27", "close": 0.12399808, "volume": null}, {"date": "1997-08-28", "close": 0.12399808, "volume": null}, {"date": "1997-08-29", "close": 0.12399808, "volume": null}, {"date": "1997-09-01", "close": 0.12399808, "volume": null}, {"date": "1997-09-02", "close": 0.12399808, "volume": null}, {"date": "1997-09-03", "close": 0.12399808, "volume": null}, {"date": "1997-09-04", "close": 0.12399808, "volume": null}, {"date": "1997-09-05", "close": 0.12399808, "volume": null}, {"date": "1997-09-08", "close": 0.12399808, "volume": null}, {"date": "1997-09-09", "close": 0.12399808, "volume": null}, {"date": "1997-09-10", "close": 0.13949784, "volume": 25807.0}, {"date": "1997-09-11", "close": 0.1549976, "volume": 124647.0}, {"date": "1997-09-12", "close": 0.1549976, "volume": null}, {"date": "1997-09-15", "close": 0.13949784, "volume": 14194.0}, {"date": "1997-09-16", "close": 0.13949784, "volume": null}, {"date": "1997-09-17", "close": 0.1162482, "volume": 32259.0}, {"date": "1997-09-18", "close": 0.12399808, "volume": 7742.0}, {"date": "1997-09-19", "close": 0.12399808, "volume": null}, {"date": "1997-09-22", "close": 0.12399808, "volume": null}, {"date": "1997-09-23", "close": 0.13949784, "volume": 5161.0}, {"date": "1997-09-24", "close": 0.13949784, "volume": null}, {"date": "1997-09-25", "close": 0.13949784, "volume": null}, {"date": "1997-09-26", "close": 0.13949784, "volume": 81292.0}, {"date": "1997-09-29", "close": 0.13949784, "volume": null}, {"date": "1997-09-30", "close": 0.13949784, "volume": null}, {"date": "1997-10-01", "close": 0.13949784, "volume": null}, {"date": "1997-10-02", "close": 0.14724772, "volume": 6452.0}, {"date": "1997-10-03", "close": 0.14724772, "volume": 41614.0}, {"date": "1997-10-06", "close": 0.14724772, "volume": 25807.0}, {"date": "1997-10-07", "close": 0.14724772, "volume": null}, {"date": "1997-10-08", "close": 0.14724772, "volume": null}, {"date": "1997-10-09", "close": 0.13949784, "volume": 7742.0}, {"date": "1997-10-10", "close": 0.13949784, "volume": null}, {"date": "1997-10-13", "close": 0.13949784, "volume": null}, {"date": "1997-10-14", "close": 0.13949784, "volume": null}, {"date": "1997-10-15", "close": 0.13949784, "volume": null}, {"date": "1997-10-16", "close": 0.13949784, "volume": null}, {"date": "1997-10-17", "close": 0.13949784, "volume": null}, {"date": "1997-10-20", "close": 0.13949784, "volume": 25807.0}, {"date": "1997-10-21", "close": 0.13949784, "volume": null}, {"date": "1997-10-22", "close": 0.13949784, "volume": null}, {"date": "1997-10-23", "close": 0.13949784, "volume": 193551.0}, {"date": "1997-10-24", "close": 0.1162482, "volume": 645.0}, {"date": "1997-10-27", "close": 0.1162482, "volume": null}, {"date": "1997-10-28", "close": 0.13949784, "volume": 6452.0}, {"date": "1997-10-29", "close": 0.13949784, "volume": null}, {"date": "1997-10-30", "close": 0.13949784, "volume": null}, {"date": "1997-10-31", "close": 0.1162482, "volume": 67098.0}, {"date": "1997-11-03", "close": 0.1162482, "volume": null}, {"date": "1997-11-04", "close": 0.1162482, "volume": null}, {"date": "1997-11-05", "close": 0.1162482, "volume": null}, {"date": "1997-11-06", "close": 0.1162482, "volume": null}, {"date": "1997-11-07", "close": 0.1162482, "volume": 129034.0}, {"date": "1997-11-10", "close": 0.10849832, "volume": 7742.0}, {"date": "1997-11-11", "close": 0.10849832, "volume": null}, {"date": "1997-11-12", "close": 0.12399808, "volume": 25807.0}, {"date": "1997-11-13", "close": 0.12399808, "volume": null}, {"date": "1997-11-14", "close": 0.12399808, "volume": null}, {"date": "1997-11-17", "close": 0.12399808, "volume": null}, {"date": "1997-11-18", "close": 0.12399808, "volume": null}, {"date": "1997-11-19", "close": 0.12399808, "volume": null}, {"date": "1997-11-20", "close": 0.12399808, "volume": null}, {"date": "1997-11-21", "close": 0.12399808, "volume": null}, {"date": "1997-11-24", "close": 0.12399808, "volume": null}, {"date": "1997-11-25", "close": 0.12399808, "volume": null}, {"date": "1997-11-26", "close": 0.12399808, "volume": null}, {"date": "1997-11-27", "close": 0.12399808, "volume": null}, {"date": "1997-11-28", "close": 0.12399808, "volume": null}, {"date": "1997-12-01", "close": 0.12399808, "volume": null}, {"date": "1997-12-02", "close": 0.12399808, "volume": null}, {"date": "1997-12-03", "close": 0.12399808, "volume": null}, {"date": "1997-12-04", "close": 0.12399808, "volume": null}, {"date": "1997-12-05", "close": 0.12399808, "volume": null}, {"date": "1997-12-08", "close": 0.12399808, "volume": null}, {"date": "1997-12-09", "close": 0.12399808, "volume": null}, {"date": "1997-12-10", "close": 0.12399808, "volume": null}, {"date": "1997-12-11", "close": 0.12399808, "volume": null}, {"date": "1997-12-12", "close": 0.12399808, "volume": 7742.0}, {"date": "1997-12-15", "close": 0.12399808, "volume": 5161.0}, {"date": "1997-12-16", "close": 0.12399808, "volume": 25807.0}, {"date": "1997-12-17", "close": 0.12399808, "volume": null}, {"date": "1997-12-18", "close": 0.12399808, "volume": null}, {"date": "1997-12-19", "close": 0.12399808, "volume": null}, {"date": "1997-12-22", "close": 0.12399808, "volume": null}, {"date": "1997-12-23", "close": 0.12399808, "volume": null}, {"date": "1997-12-24", "close": 0.12399808, "volume": null}, {"date": "1997-12-25", "close": 0.12399808, "volume": null}, {"date": "1997-12-26", "close": 0.12399808, "volume": null}, {"date": "1997-12-29", "close": 0.12399808, "volume": null}, {"date": "1997-12-30", "close": 0.12399808, "volume": null}, {"date": "1997-12-31", "close": 0.12399808, "volume": null}, {"date": "1998-01-01", "close": 0.12399808, "volume": null}, {"date": "1998-01-02", "close": 0.12399808, "volume": null}, {"date": "1998-01-05", "close": 0.12399808, "volume": null}, {"date": "1998-01-06", "close": 0.12399808, "volume": 25807.0}, {"date": "1998-01-07", "close": 0.12399808, "volume": null}, {"date": "1998-01-08", "close": 0.12399808, "volume": null}, {"date": "1998-01-09", "close": 0.12399808, "volume": null}, {"date": "1998-01-12", "close": 0.12399808, "volume": null}, {"date": "1998-01-13", "close": 0.1162482, "volume": 10323.0}, {"date": "1998-01-14", "close": 0.1162482, "volume": null}, {"date": "1998-01-15", "close": 0.1162482, "volume": null}, {"date": "1998-01-16", "close": 0.1162482, "volume": 6129.0}, {"date": "1998-01-19", "close": 0.1162482, "volume": null}, {"date": "1998-01-20", "close": 0.1162482, "volume": null}, {"date": "1998-01-21", "close": 0.1162482, "volume": null}, {"date": "1998-01-22", "close": 0.1162482, "volume": 3871.0}, {"date": "1998-01-23", "close": 0.1162482, "volume": null}, {"date": "1998-01-26", "close": 0.1162482, "volume": null}, {"date": "1998-01-27", "close": 0.1162482, "volume": null}, {"date": "1998-01-28", "close": 0.1162482, "volume": null}, {"date": "1998-01-29", "close": 0.1162482, "volume": null}, {"date": "1998-01-30", "close": 0.1162482, "volume": null}, {"date": "1998-02-02", "close": 0.1162482, "volume": 4258.0}, {"date": "1998-02-03", "close": 0.1162482, "volume": null}, {"date": "1998-02-04", "close": 0.1162482, "volume": null}, {"date": "1998-02-05", "close": 0.1162482, "volume": null}, {"date": "1998-02-06", "close": 0.1162482, "volume": null}, {"date": "1998-02-09", "close": 0.1162482, "volume": null}, {"date": "1998-02-10", "close": 0.1162482, "volume": null}, {"date": "1998-02-11", "close": 0.1162482, "volume": null}, {"date": "1998-02-12", "close": 0.1162482, "volume": null}, {"date": "1998-02-13", "close": 0.1162482, "volume": null}, {"date": "1998-02-16", "close": 0.1162482, "volume": null}, {"date": "1998-02-17", "close": 0.1162482, "volume": null}, {"date": "1998-02-18", "close": 0.1162482, "volume": null}, {"date": "1998-02-19", "close": 0.1162482, "volume": 3267.0}, {"date": "1998-02-20", "close": 0.1162482, "volume": null}, {"date": "1998-02-23", "close": 0.1162482, "volume": null}, {"date": "1998-02-24", "close": 0.1162482, "volume": null}, {"date": "1998-02-25", "close": 0.1162482, "volume": 49701.0}, {"date": "1998-02-26", "close": 0.10074844, "volume": 56775.0}, {"date": "1998-02-27", "close": 0.10074844, "volume": null}, {"date": "1998-03-02", "close": 0.10074844, "volume": null}, {"date": "1998-03-03", "close": 0.10074844, "volume": null}, {"date": "1998-03-04", "close": 0.10074844, "volume": null}, {"date": "1998-03-05", "close": 0.10074844, "volume": null}, {"date": "1998-03-06", "close": 0.10074844, "volume": null}, {"date": "1998-03-09", "close": 0.1162482, "volume": 3267.0}, {"date": "1998-03-10", "close": 0.1162482, "volume": null}, {"date": "1998-03-11", "close": 0.1162482, "volume": null}, {"date": "1998-03-12", "close": 0.10849832, "volume": 1290.0}, {"date": "1998-03-13", "close": 0.10849832, "volume": 9032.0}, {"date": "1998-03-16", "close": 0.10849832, "volume": null}, {"date": "1998-03-17", "close": 0.10849832, "volume": null}, {"date": "1998-03-18", "close": 0.10074844, "volume": 42581.0}, {"date": "1998-03-19", "close": 0.10074844, "volume": 11613.0}, {"date": "1998-03-20", "close": 0.10074844, "volume": null}, {"date": "1998-03-23", "close": 0.10074844, "volume": null}, {"date": "1998-03-24", "close": 0.10074844, "volume": null}, {"date": "1998-03-25", "close": 0.10074844, "volume": null}, {"date": "1998-03-26", "close": 0.10074844, "volume": null}, {"date": "1998-03-27", "close": 0.10074844, "volume": null}, {"date": "1998-03-30", "close": 0.10074844, "volume": null}, {"date": "1998-03-31", "close": 0.10074844, "volume": null}, {"date": "1998-04-01", "close": 0.10074844, "volume": null}, {"date": "1998-04-02", "close": 0.10074844, "volume": null}, {"date": "1998-04-03", "close": 0.10074844, "volume": null}, {"date": "1998-04-06", "close": 0.10074844, "volume": null}, {"date": "1998-04-07", "close": 0.10074844, "volume": null}, {"date": "1998-04-08", "close": 0.10074844, "volume": null}, {"date": "1998-04-09", "close": 0.10074844, "volume": null}, {"date": "1998-04-10", "close": 0.10074844, "volume": null}, {"date": "1998-04-13", "close": 0.10074844, "volume": null}, {"date": "1998-04-14", "close": 0.1162482, "volume": 105744.0}, {"date": "1998-04-15", "close": 0.1162482, "volume": null}, {"date": "1998-04-16", "close": 0.1162482, "volume": null}, {"date": "1998-04-17", "close": 0.1162482, "volume": null}, {"date": "1998-04-20", "close": 0.1162482, "volume": null}, {"date": "1998-04-21", "close": 0.1162482, "volume": null}, {"date": "1998-04-22", "close": 0.1162482, "volume": null}, {"date": "1998-04-23", "close": 0.1162482, "volume": null}, {"date": "1998-04-24", "close": 0.1162482, "volume": null}, {"date": "1998-04-27", "close": 0.1162482, "volume": null}, {"date": "1998-04-28", "close": 0.1162482, "volume": null}, {"date": "1998-04-29", "close": 0.1162482, "volume": null}, {"date": "1998-04-30", "close": 0.1162482, "volume": null}, {"date": "1998-05-01", "close": 0.1162482, "volume": null}, {"date": "1998-05-04", "close": 0.1162482, "volume": null}, {"date": "1998-05-05", "close": 0.11237326, "volume": 64517.0}, {"date": "1998-05-06", "close": 0.11237326, "volume": null}, {"date": "1998-05-07", "close": 0.11237326, "volume": null}, {"date": "1998-05-08", "close": 0.11237326, "volume": 14968.0}, {"date": "1998-05-11", "close": 0.11237326, "volume": null}, {"date": "1998-05-12", "close": 0.10849832, "volume": 132260.0}, {"date": "1998-05-13", "close": 0.10849832, "volume": null}, {"date": "1998-05-14", "close": 0.10849832, "volume": null}, {"date": "1998-05-15", "close": 0.10849832, "volume": null}, {"date": "1998-05-18", "close": 0.10849832, "volume": 6452.0}, {"date": "1998-05-19", "close": 0.10849832, "volume": null}, {"date": "1998-05-20", "close": 0.10849832, "volume": null}, {"date": "1998-05-21", "close": 0.10849832, "volume": null}, {"date": "1998-05-22", "close": 0.10849832, "volume": null}, {"date": "1998-05-25", "close": 0.10074844, "volume": 645.0}, {"date": "1998-05-26", "close": 0.10074844, "volume": null}, {"date": "1998-05-27", "close": 0.10074844, "volume": null}, {"date": "1998-05-28", "close": 0.10074844, "volume": null}, {"date": "1998-05-29", "close": 0.10849832, "volume": 27097.0}, {"date": "1998-06-01", "close": 0.10849832, "volume": null}, {"date": "1998-06-02", "close": 0.10849832, "volume": 18065.0}, {"date": "1998-06-03", "close": 0.10849832, "volume": null}, {"date": "1998-06-04", "close": 0.10849832, "volume": 19355.0}, {"date": "1998-06-05", "close": 0.10849832, "volume": null}, {"date": "1998-06-08", "close": 0.10849832, "volume": null}, {"date": "1998-06-09", "close": 0.10849832, "volume": 30968.0}, {"date": "1998-06-10", "close": 0.10849832, "volume": null}, {"date": "1998-06-11", "close": 0.10849832, "volume": null}, {"date": "1998-06-12", "close": 0.10849832, "volume": null}, {"date": "1998-06-15", "close": 0.10849832, "volume": null}, {"date": "1998-06-16", "close": 0.10849832, "volume": null}, {"date": "1998-06-17", "close": 0.10849832, "volume": null}, {"date": "1998-06-18", "close": 0.10849832, "volume": null}, {"date": "1998-06-19", "close": 0.10849832, "volume": null}, {"date": "1998-06-22", "close": 0.10849832, "volume": null}, {"date": "1998-06-23", "close": 0.10849832, "volume": null}, {"date": "1998-06-24", "close": 0.10849832, "volume": null}, {"date": "1998-06-25", "close": 0.10849832, "volume": null}, {"date": "1998-06-26", "close": 0.10849832, "volume": null}, {"date": "1998-06-29", "close": 0.1162482, "volume": 5848.0}, {"date": "1998-06-30", "close": 0.1162482, "volume": null}, {"date": "1998-07-01", "close": 0.1162482, "volume": null}, {"date": "1998-07-02", "close": 0.1162482, "volume": null}, {"date": "1998-07-03", "close": 0.1162482, "volume": null}, {"date": "1998-07-06", "close": 0.1162482, "volume": null}, {"date": "1998-07-07", "close": 0.10849832, "volume": 7056.0}, {"date": "1998-07-08", "close": 0.10849832, "volume": 44945.0}, {"date": "1998-07-09", "close": 0.10849832, "volume": null}, {"date": "1998-07-10", "close": 0.10849832, "volume": null}, {"date": "1998-07-13", "close": 0.10849832, "volume": null}, {"date": "1998-07-14", "close": 0.10849832, "volume": null}, {"date": "1998-07-15", "close": 0.10849832, "volume": null}, {"date": "1998-07-16", "close": 0.10849832, "volume": null}, {"date": "1998-07-17", "close": 0.10849832, "volume": null}, {"date": "1998-07-20", "close": 0.10849832, "volume": null}, {"date": "1998-07-21", "close": 0.10074844, "volume": 2569.0}, {"date": "1998-07-22", "close": 0.10074844, "volume": null}, {"date": "1998-07-23", "close": 0.10074844, "volume": null}, {"date": "1998-07-24", "close": 0.10074844, "volume": null}, {"date": "1998-07-27", "close": 0.10074844, "volume": 38968.0}, {"date": "1998-07-28", "close": 0.10074844, "volume": null}, {"date": "1998-07-29", "close": 0.10074844, "volume": null}, {"date": "1998-07-30", "close": 0.10074844, "volume": null}, {"date": "1998-07-31", "close": 0.10074844, "volume": null}, {"date": "1998-08-03", "close": 0.10074844, "volume": null}, {"date": "1998-08-04", "close": 0.10074844, "volume": null}, {"date": "1998-08-05", "close": 0.10074844, "volume": null}, {"date": "1998-08-06", "close": 0.10074844, "volume": null}, {"date": "1998-08-07", "close": 0.10074844, "volume": null}, {"date": "1998-08-10", "close": 0.10074844, "volume": null}, {"date": "1998-08-11", "close": 0.10074844, "volume": null}, {"date": "1998-08-12", "close": 0.10074844, "volume": null}, {"date": "1998-08-13", "close": 0.10074844, "volume": null}, {"date": "1998-08-14", "close": 0.10074844, "volume": null}, {"date": "1998-08-17", "close": 0.10074844, "volume": null}, {"date": "1998-08-18", "close": 0.10074844, "volume": null}, {"date": "1998-08-19", "close": 0.10074844, "volume": null}, {"date": "1998-08-20", "close": 0.10074844, "volume": null}, {"date": "1998-08-21", "close": 0.10074844, "volume": null}, {"date": "1998-08-24", "close": 0.10074844, "volume": null}, {"date": "1998-08-25", "close": 0.10074844, "volume": null}, {"date": "1998-08-26", "close": 0.1162482, "volume": 233552.0}, {"date": "1998-08-27", "close": 0.10074844, "volume": 20645.0}, {"date": "1998-08-28", "close": 0.10074844, "volume": null}, {"date": "1998-08-31", "close": 0.10074844, "volume": 6452.0}, {"date": "1998-09-01", "close": 0.10074844, "volume": null}, {"date": "1998-09-02", "close": 0.10074844, "volume": null}, {"date": "1998-09-03", "close": 0.10074844, "volume": null}, {"date": "1998-09-04", "close": 0.10074844, "volume": null}, {"date": "1998-09-07", "close": 0.10074844, "volume": null}, {"date": "1998-09-08", "close": 0.10074844, "volume": null}, {"date": "1998-09-09", "close": 0.10074844, "volume": null}, {"date": "1998-09-10", "close": 0.10074844, "volume": null}, {"date": "1998-09-11", "close": 0.10074844, "volume": null}, {"date": "1998-09-14", "close": 0.10074844, "volume": null}, {"date": "1998-09-15", "close": 0.10074844, "volume": null}, {"date": "1998-09-16", "close": 0.10074844, "volume": null}, {"date": "1998-09-17", "close": 0.10074844, "volume": 42323.0}, {"date": "1998-09-18", "close": 0.10074844, "volume": null}, {"date": "1998-09-21", "close": 0.10074844, "volume": null}, {"date": "1998-09-22", "close": 0.10074844, "volume": null}, {"date": "1998-09-23", "close": 0.10074844, "volume": 12903.0}, {"date": "1998-09-24", "close": 0.10074844, "volume": null}, {"date": "1998-09-25", "close": 0.10074844, "volume": null}, {"date": "1998-09-28", "close": 0.10074844, "volume": null}, {"date": "1998-09-29", "close": 0.10074844, "volume": null}, {"date": "1998-09-30", "close": 0.10074844, "volume": null}, {"date": "1998-10-01", "close": 0.10074844, "volume": null}, {"date": "1998-10-02", "close": 0.10074844, "volume": null}, {"date": "1998-10-05", "close": 0.10074844, "volume": null}, {"date": "1998-10-06", "close": 0.10074844, "volume": null}, {"date": "1998-10-07", "close": 0.10074844, "volume": null}, {"date": "1998-10-08", "close": 0.10074844, "volume": null}, {"date": "1998-10-09", "close": 0.10074844, "volume": null}, {"date": "1998-10-12", "close": 0.10074844, "volume": null}, {"date": "1998-10-13", "close": 0.10074844, "volume": null}, {"date": "1998-10-14", "close": 0.10074844, "volume": null}, {"date": "1998-10-15", "close": 0.10074844, "volume": null}, {"date": "1998-10-16", "close": 0.10074844, "volume": null}, {"date": "1998-10-19", "close": 0.10074844, "volume": null}, {"date": "1998-10-20", "close": 0.10074844, "volume": 1290.0}, {"date": "1998-10-21", "close": 0.10074844, "volume": null}, {"date": "1998-10-22", "close": 0.10074844, "volume": null}, {"date": "1998-10-23", "close": 0.10074844, "volume": null}, {"date": "1998-10-26", "close": 0.10074844, "volume": null}, {"date": "1998-10-27", "close": 0.10074844, "volume": null}, {"date": "1998-10-28", "close": 0.10074844, "volume": null}, {"date": "1998-10-29", "close": 0.10074844, "volume": null}, {"date": "1998-10-30", "close": 0.10074844, "volume": null}, {"date": "1998-11-02", "close": 0.10074844, "volume": null}, {"date": "1998-11-03", "close": 0.10074844, "volume": null}, {"date": "1998-11-04", "close": 0.10074844, "volume": null}, {"date": "1998-11-05", "close": 0.10074844, "volume": null}, {"date": "1998-11-06", "close": 0.10074844, "volume": null}, {"date": "1998-11-09", "close": 0.10074844, "volume": null}, {"date": "1998-11-10", "close": 0.10074844, "volume": null}, {"date": "1998-11-11", "close": 0.10074844, "volume": null}, {"date": "1998-11-12", "close": 0.10074844, "volume": null}, {"date": "1998-11-13", "close": 0.10074844, "volume": null}, {"date": "1998-11-16", "close": 0.10074844, "volume": null}, {"date": "1998-11-17", "close": 0.10074844, "volume": null}, {"date": "1998-11-18", "close": 0.10074844, "volume": null}, {"date": "1998-11-19", "close": 0.10074844, "volume": null}, {"date": "1998-11-20", "close": 0.10074844, "volume": null}, {"date": "1998-11-23", "close": 0.10074844, "volume": null}, {"date": "1998-11-24", "close": 0.10074844, "volume": null}, {"date": "1998-11-25", "close": 0.10074844, "volume": null}, {"date": "1998-11-26", "close": 0.13174796, "volume": 64517.0}, {"date": "1998-11-27", "close": 0.12012314, "volume": 38710.0}, {"date": "1998-11-30", "close": 0.12012314, "volume": null}, {"date": "1998-12-01", "close": 0.12012314, "volume": null}, {"date": "1998-12-02", "close": 0.1162482, "volume": 126454.0}, {"date": "1998-12-03", "close": 0.1162482, "volume": null}, {"date": "1998-12-04", "close": 0.1162482, "volume": null}, {"date": "1998-12-07", "close": 0.1162482, "volume": null}, {"date": "1998-12-08", "close": 0.1162482, "volume": null}, {"date": "1998-12-09", "close": 0.1162482, "volume": null}, {"date": "1998-12-10", "close": 0.1162482, "volume": 67098.0}, {"date": "1998-12-11", "close": 0.1162482, "volume": null}, {"date": "1998-12-14", "close": 0.1162482, "volume": null}, {"date": "1998-12-15", "close": 0.1162482, "volume": null}, {"date": "1998-12-16", "close": 0.1162482, "volume": null}, {"date": "1998-12-17", "close": 0.1162482, "volume": null}, {"date": "1998-12-18", "close": 0.1162482, "volume": null}, {"date": "1998-12-21", "close": 0.1162482, "volume": null}, {"date": "1998-12-22", "close": 0.13174796, "volume": 64517.0}, {"date": "1998-12-23", "close": 0.13174796, "volume": null}, {"date": "1998-12-24", "close": 0.13174796, "volume": null}, {"date": "1998-12-25", "close": 0.13174796, "volume": null}, {"date": "1998-12-28", "close": 0.13174796, "volume": null}, {"date": "1998-12-29", "close": 0.13174796, "volume": null}, {"date": "1998-12-30", "close": 0.13174796, "volume": null}, {"date": "1998-12-31", "close": 0.13174796, "volume": null}, {"date": "1999-01-01", "close": 0.13174796, "volume": null}, {"date": "1999-01-04", "close": 0.13174796, "volume": null}, {"date": "1999-01-05", "close": 0.13174796, "volume": null}, {"date": "1999-01-06", "close": 0.13174796, "volume": null}, {"date": "1999-01-07", "close": 0.13174796, "volume": null}, {"date": "1999-01-08", "close": 0.13174796, "volume": null}, {"date": "1999-01-11", "close": 0.13174796, "volume": null}, {"date": "1999-01-12", "close": 0.13174796, "volume": null}, {"date": "1999-01-13", "close": 0.13174796, "volume": null}, {"date": "1999-01-14", "close": 0.13174796, "volume": null}, {"date": "1999-01-15", "close": 0.13174796, "volume": null}, {"date": "1999-01-18", "close": 0.13174796, "volume": null}, {"date": "1999-01-19", "close": 0.13174796, "volume": null}, {"date": "1999-01-20", "close": 0.13174796, "volume": null}, {"date": "1999-01-21", "close": 0.13174796, "volume": null}, {"date": "1999-01-22", "close": 0.13174796, "volume": null}, {"date": "1999-01-25", "close": 0.13174796, "volume": null}, {"date": "1999-01-26", "close": 0.13174796, "volume": null}, {"date": "1999-01-27", "close": 0.13174796, "volume": null}, {"date": "1999-01-28", "close": 0.13174796, "volume": null}, {"date": "1999-01-29", "close": 0.13174796, "volume": null}, {"date": "1999-02-01", "close": 0.13174796, "volume": null}, {"date": "1999-02-02", "close": 0.13174796, "volume": null}, {"date": "1999-02-03", "close": 0.13174796, "volume": null}, {"date": "1999-02-04", "close": 0.13174796, "volume": null}, {"date": "1999-02-05", "close": 0.13174796, "volume": null}, {"date": "1999-02-08", "close": 0.13174796, "volume": null}, {"date": "1999-02-09", "close": 0.10849832, "volume": 3871.0}, {"date": "1999-02-10", "close": 0.10849832, "volume": null}, {"date": "1999-02-11", "close": 0.10849832, "volume": null}, {"date": "1999-02-12", "close": 0.10849832, "volume": null}, {"date": "1999-02-15", "close": 0.10849832, "volume": null}, {"date": "1999-02-16", "close": 0.10849832, "volume": null}, {"date": "1999-02-17", "close": 0.10849832, "volume": null}, {"date": "1999-02-18", "close": 0.10849832, "volume": null}, {"date": "1999-02-19", "close": 0.10849832, "volume": null}, {"date": "1999-02-22", "close": 0.10849832, "volume": null}, {"date": "1999-02-23", "close": 0.10849832, "volume": null}, {"date": "1999-02-24", "close": 0.10849832, "volume": null}, {"date": "1999-02-25", "close": 0.10849832, "volume": null}, {"date": "1999-02-26", "close": 0.10849832, "volume": null}, {"date": "1999-03-01", "close": 0.10849832, "volume": null}, {"date": "1999-03-02", "close": 0.10849832, "volume": null}, {"date": "1999-03-03", "close": 0.10849832, "volume": null}, {"date": "1999-03-04", "close": 0.10849832, "volume": null}, {"date": "1999-03-05", "close": 0.10849832, "volume": null}, {"date": "1999-03-08", "close": 0.10849832, "volume": null}, {"date": "1999-03-09", "close": 0.10849832, "volume": null}, {"date": "1999-03-10", "close": 0.10849832, "volume": null}, {"date": "1999-03-11", "close": 0.10849832, "volume": null}, {"date": "1999-03-12", "close": 0.10849832, "volume": null}, {"date": "1999-03-15", "close": 0.10849832, "volume": null}, {"date": "1999-03-16", "close": 0.10849832, "volume": null}, {"date": "1999-03-17", "close": 0.10074844, "volume": 54194.0}, {"date": "1999-03-18", "close": 0.10074844, "volume": null}, {"date": "1999-03-19", "close": 0.10074844, "volume": null}, {"date": "1999-03-22", "close": 0.10074844, "volume": null}, {"date": "1999-03-23", "close": 0.10074844, "volume": null}, {"date": "1999-03-24", "close": 0.10074844, "volume": null}, {"date": "1999-03-25", "close": 0.10074844, "volume": null}, {"date": "1999-03-26", "close": 0.10074844, "volume": null}, {"date": "1999-03-29", "close": 0.10074844, "volume": null}, {"date": "1999-03-30", "close": 0.10074844, "volume": null}, {"date": "1999-03-31", "close": 0.10074844, "volume": null}, {"date": "1999-04-01", "close": 0.09299856, "volume": 1290.0}, {"date": "1999-04-02", "close": 0.09299856, "volume": null}, {"date": "1999-04-05", "close": 0.09299856, "volume": null}, {"date": "1999-04-06", "close": 0.10074844, "volume": 11613.0}, {"date": "1999-04-07", "close": 0.08524868, "volume": 3858.0}, {"date": "1999-04-08", "close": 0.08524868, "volume": null}, {"date": "1999-04-09", "close": 0.08524868, "volume": null}, {"date": "1999-04-12", "close": 0.08524868, "volume": null}, {"date": "1999-04-13", "close": 0.08524868, "volume": null}, {"date": "1999-04-14", "close": 0.08524868, "volume": null}, {"date": "1999-04-15", "close": 0.08524868, "volume": null}, {"date": "1999-04-16", "close": 0.08524868, "volume": null}, {"date": "1999-04-19", "close": 0.08524868, "volume": null}, {"date": "1999-04-20", "close": 0.08524868, "volume": null}, {"date": "1999-04-21", "close": 0.08524868, "volume": 1290.0}, {"date": "1999-04-22", "close": 0.08524868, "volume": null}, {"date": "1999-04-23", "close": 0.08524868, "volume": null}, {"date": "1999-04-26", "close": 0.08524868, "volume": null}, {"date": "1999-04-27", "close": 0.08524868, "volume": null}, {"date": "1999-04-28", "close": 0.08524868, "volume": null}, {"date": "1999-04-29", "close": 0.08524868, "volume": null}, {"date": "1999-04-30", "close": 0.08524868, "volume": null}, {"date": "1999-05-03", "close": 0.08524868, "volume": null}, {"date": "1999-05-04", "close": 0.08524868, "volume": 2581.0}, {"date": "1999-05-05", "close": 0.08524868, "volume": null}, {"date": "1999-05-06", "close": 0.10074844, "volume": 12129.0}, {"date": "1999-05-07", "close": 0.10074844, "volume": null}, {"date": "1999-05-10", "close": 0.10074844, "volume": null}, {"date": "1999-05-11", "close": 0.10074844, "volume": null}, {"date": "1999-05-12", "close": 0.10074844, "volume": null}, {"date": "1999-05-13", "close": 0.10074844, "volume": null}, {"date": "1999-05-14", "close": 0.10074844, "volume": null}, {"date": "1999-05-17", "close": 0.10074844, "volume": null}, {"date": "1999-05-18", "close": 0.10074844, "volume": null}, {"date": "1999-05-19", "close": 0.10074844, "volume": null}, {"date": "1999-05-20", "close": 0.10074844, "volume": null}, {"date": "1999-05-21", "close": 0.10074844, "volume": null}, {"date": "1999-05-24", "close": 0.10074844, "volume": null}, {"date": "1999-05-25", "close": 0.10074844, "volume": null}, {"date": "1999-05-26", "close": 0.10074844, "volume": null}, {"date": "1999-05-27", "close": 0.08524868, "volume": 1936.0}, {"date": "1999-05-28", "close": 0.08524868, "volume": null}, {"date": "1999-05-31", "close": 0.08524868, "volume": 6194.0}, {"date": "1999-06-01", "close": 0.08524868, "volume": null}, {"date": "1999-06-02", "close": 0.08524868, "volume": null}, {"date": "1999-06-03", "close": 0.08524868, "volume": null}, {"date": "1999-06-04", "close": 0.08524868, "volume": null}, {"date": "1999-06-07", "close": 0.08524868, "volume": null}, {"date": "1999-06-08", "close": 0.08524868, "volume": 34452.0}, {"date": "1999-06-09", "close": 0.08524868, "volume": null}, {"date": "1999-06-10", "close": 0.08524868, "volume": null}, {"date": "1999-06-11", "close": 0.08524868, "volume": null}, {"date": "1999-06-14", "close": 0.08524868, "volume": null}, {"date": "1999-06-15", "close": 0.08524868, "volume": null}, {"date": "1999-06-16", "close": 0.08524868, "volume": null}, {"date": "1999-06-17", "close": 0.08524868, "volume": 39097.0}, {"date": "1999-06-18", "close": 0.08524868, "volume": null}, {"date": "1999-06-21", "close": 0.08524868, "volume": null}, {"date": "1999-06-22", "close": 0.08524868, "volume": null}, {"date": "1999-06-23", "close": 0.08524868, "volume": null}, {"date": "1999-06-24", "close": 0.08524868, "volume": null}, {"date": "1999-06-25", "close": 0.08524868, "volume": null}, {"date": "1999-06-28", "close": 0.08524868, "volume": null}, {"date": "1999-06-29", "close": 0.08524868, "volume": null}, {"date": "1999-06-30", "close": 0.08524868, "volume": 46452.0}, {"date": "1999-07-01", "close": 0.08524868, "volume": null}, {"date": "1999-07-02", "close": 0.08524868, "volume": 43872.0}, {"date": "1999-07-05", "close": 0.08524868, "volume": null}, {"date": "1999-07-06", "close": 0.08524868, "volume": 64517.0}, {"date": "1999-07-07", "close": 0.08524868, "volume": null}, {"date": "1999-07-08", "close": 0.08524868, "volume": null}, {"date": "1999-07-09", "close": 0.08524868, "volume": null}, {"date": "1999-07-12", "close": 0.08524868, "volume": null}, {"date": "1999-07-13", "close": 0.08524868, "volume": null}, {"date": "1999-07-14", "close": 0.088348632, "volume": 7742.0}, {"date": "1999-07-15", "close": 0.08137374, "volume": 7742.0}, {"date": "1999-07-16", "close": 0.08137374, "volume": null}, {"date": "1999-07-19", "close": 0.0774988, "volume": 38710.0}, {"date": "1999-07-20", "close": 0.0774988, "volume": null}, {"date": "1999-07-21", "close": 0.0774988, "volume": null}, {"date": "1999-07-22", "close": 0.0774988, "volume": null}, {"date": "1999-07-23", "close": 0.0774988, "volume": null}, {"date": "1999-07-26", "close": 0.0774988, "volume": null}, {"date": "1999-07-27", "close": 0.0774988, "volume": null}, {"date": "1999-07-28", "close": 0.0774988, "volume": null}, {"date": "1999-07-29", "close": 0.0774988, "volume": null}, {"date": "1999-07-30", "close": 0.0774988, "volume": null}, {"date": "1999-08-02", "close": 0.0774988, "volume": null}, {"date": "1999-08-03", "close": 0.08524868, "volume": 56775.0}, {"date": "1999-08-04", "close": 0.08524868, "volume": null}, {"date": "1999-08-05", "close": 0.08524868, "volume": null}, {"date": "1999-08-06", "close": 0.08524868, "volume": null}, {"date": "1999-08-09", "close": 0.0774988, "volume": 64517.0}, {"date": "1999-08-10", "close": 0.0774988, "volume": null}, {"date": "1999-08-11", "close": 0.0774988, "volume": null}, {"date": "1999-08-12", "close": 0.0774988, "volume": null}, {"date": "1999-08-13", "close": 0.0774988, "volume": null}, {"date": "1999-08-16", "close": 0.0774988, "volume": null}, {"date": "1999-08-17", "close": 0.06974892, "volume": 12903.0}, {"date": "1999-08-18", "close": 0.06974892, "volume": 6452.0}, {"date": "1999-08-19", "close": 0.06974892, "volume": null}, {"date": "1999-08-20", "close": 0.06974892, "volume": null}, {"date": "1999-08-23", "close": 0.06974892, "volume": null}, {"date": "1999-08-24", "close": 0.06974892, "volume": null}, {"date": "1999-08-25", "close": 0.06974892, "volume": null}, {"date": "1999-08-26", "close": 0.06974892, "volume": null}, {"date": "1999-08-27", "close": 0.06974892, "volume": null}, {"date": "1999-08-30", "close": 0.06974892, "volume": null}, {"date": "1999-08-31", "close": 0.07362386, "volume": 2968.0}, {"date": "1999-09-01", "close": 0.07362386, "volume": null}, {"date": "1999-09-02", "close": 0.07362386, "volume": null}, {"date": "1999-09-03", "close": 0.07362386, "volume": null}, {"date": "1999-09-06", "close": 0.07362386, "volume": null}, {"date": "1999-09-07", "close": 0.07362386, "volume": null}, {"date": "1999-09-08", "close": 0.07362386, "volume": null}, {"date": "1999-09-09", "close": 0.07362386, "volume": null}, {"date": "1999-09-10", "close": 0.13174796, "volume": 58065.0}, {"date": "1999-09-13", "close": 0.16274748, "volume": 129292.0}, {"date": "1999-09-14", "close": 0.1549976, "volume": 83872.0}, {"date": "1999-09-15", "close": 0.1549976, "volume": 2581.0}, {"date": "1999-09-16", "close": 0.1549976, "volume": 408264.0}, {"date": "1999-09-17", "close": 0.17824724, "volume": 276133.0}, {"date": "1999-09-20", "close": 0.17824724, "volume": null}, {"date": "1999-09-21", "close": 0.17824724, "volume": null}, {"date": "1999-09-22", "close": 0.17824724, "volume": 30194.0}, {"date": "1999-09-23", "close": 0.1549976, "volume": 38710.0}, {"date": "1999-09-24", "close": 0.17824724, "volume": 12903.0}, {"date": "1999-09-27", "close": 0.17049736, "volume": 116131.0}, {"date": "1999-09-28", "close": 0.17049736, "volume": null}, {"date": "1999-09-29", "close": 0.17049736, "volume": null}, {"date": "1999-09-30", "close": 0.17824724, "volume": 3203856.0}, {"date": "1999-10-01", "close": 0.1549976, "volume": 25549.0}, {"date": "1999-10-04", "close": 0.1549976, "volume": null}, {"date": "1999-10-05", "close": 0.1549976, "volume": null}, {"date": "1999-10-06", "close": 0.1549976, "volume": 90324.0}, {"date": "1999-10-07", "close": 0.1549976, "volume": null}, {"date": "1999-10-08", "close": 0.1549976, "volume": null}, {"date": "1999-10-11", "close": 0.193747, "volume": 25549.0}, {"date": "1999-10-12", "close": 0.193747, "volume": 13161.0}, {"date": "1999-10-13", "close": 0.193747, "volume": null}, {"date": "1999-10-14", "close": 0.1549976, "volume": 12903.0}, {"date": "1999-10-15", "close": 0.18599712, "volume": 13291.0}, {"date": "1999-10-18", "close": 0.18599712, "volume": null}, {"date": "1999-10-19", "close": 0.17824724, "volume": 9032.0}, {"date": "1999-10-20", "close": 0.193747, "volume": 54194.0}, {"date": "1999-10-21", "close": 0.193747, "volume": null}, {"date": "1999-10-22", "close": 0.193747, "volume": null}, {"date": "1999-10-25", "close": 0.193747, "volume": null}, {"date": "1999-10-26", "close": 0.193747, "volume": 78711.0}, {"date": "1999-10-27", "close": 0.193747, "volume": null}, {"date": "1999-10-28", "close": 0.20149688, "volume": 32259.0}, {"date": "1999-10-29", "close": 0.20149688, "volume": 78711.0}, {"date": "1999-11-01", "close": 0.20149688, "volume": 90324.0}, {"date": "1999-11-02", "close": 0.20149688, "volume": 83872.0}, {"date": "1999-11-03", "close": 0.20149688, "volume": null}, {"date": "1999-11-04", "close": 0.21699664, "volume": 77421.0}, {"date": "1999-11-05", "close": 0.26737086, "volume": 51614.0}, {"date": "1999-11-08", "close": 0.26737086, "volume": null}, {"date": "1999-11-09", "close": 0.2324964, "volume": 5161.0}, {"date": "1999-11-10", "close": 0.2324964, "volume": 129034.0}, {"date": "1999-11-11", "close": 0.2324964, "volume": null}, {"date": "1999-11-12", "close": 0.24024628, "volume": 17420.0}, {"date": "1999-11-15", "close": 0.24024628, "volume": null}, {"date": "1999-11-16", "close": 0.2712458, "volume": 125163.0}, {"date": "1999-11-17", "close": 0.27899568, "volume": 139357.0}, {"date": "1999-11-18", "close": 0.25574604, "volume": 14194.0}, {"date": "1999-11-19", "close": 0.25574604, "volume": null}, {"date": "1999-11-22", "close": 0.3487446, "volume": 264391.0}, {"date": "1999-11-23", "close": 0.41074364, "volume": 182454.0}, {"date": "1999-11-24", "close": 0.387494, "volume": 160390.0}, {"date": "1999-11-25", "close": 0.3487446, "volume": 82249.0}, {"date": "1999-11-26", "close": 0.34099472, "volume": 44857.0}, {"date": "1999-11-29", "close": 0.3487446, "volume": 71302.0}, {"date": "1999-11-30", "close": 0.37199424, "volume": 51815.0}, {"date": "1999-12-01", "close": 0.37199424, "volume": 56876.0}, {"date": "1999-12-02", "close": 0.36424436, "volume": 69678.0}, {"date": "1999-12-03", "close": 0.36424436, "volume": 21884.0}, {"date": "1999-12-06", "close": 0.37199424, "volume": 129034.0}, {"date": "1999-12-07", "close": 0.37199424, "volume": 62797.0}, {"date": "1999-12-08", "close": 0.37199424, "volume": 13693.0}, {"date": "1999-12-09", "close": 0.35649448, "volume": 2581.0}, {"date": "1999-12-10", "close": 0.3099952, "volume": 9678.0}, {"date": "1999-12-13", "close": 0.3099952, "volume": 64517.0}, {"date": "1999-12-14", "close": 0.3099952, "volume": null}, {"date": "1999-12-15", "close": 0.31387014, "volume": 15054.0}, {"date": "1999-12-16", "close": 0.3099952, "volume": 90324.0}, {"date": "1999-12-17", "close": 0.31774508, "volume": 1290.0}, {"date": "1999-12-20", "close": 0.3099952, "volume": 12903.0}, {"date": "1999-12-21", "close": 0.3099952, "volume": null}, {"date": "1999-12-22", "close": 0.30224532, "volume": 19456.0}, {"date": "1999-12-23", "close": 0.32549496, "volume": 64517.0}, {"date": "1999-12-24", "close": 0.32549496, "volume": null}, {"date": "1999-12-27", "close": 0.32549496, "volume": null}, {"date": "1999-12-28", "close": 0.32549496, "volume": null}, {"date": "1999-12-29", "close": 0.32549496, "volume": null}, {"date": "1999-12-30", "close": 0.32549496, "volume": 60702.0}, {"date": "1999-12-31", "close": 0.32549496, "volume": null}, {"date": "2000-01-03", "close": 0.32549496, "volume": null}, {"date": "2000-01-04", "close": 0.32549496, "volume": 12700.0}, {"date": "2000-01-05", "close": 0.32549496, "volume": 1439.0}, {"date": "2000-01-06", "close": 0.32549496, "volume": null}, {"date": "2000-01-07", "close": 0.32549496, "volume": null}, {"date": "2000-01-10", "close": 0.32549496, "volume": null}, {"date": "2000-01-11", "close": 0.32549496, "volume": null}, {"date": "2000-01-12", "close": 0.2712458, "volume": 16129.0}, {"date": "2000-01-13", "close": 0.2712458, "volume": null}, {"date": "2000-01-14", "close": 0.2712458, "volume": 22581.0}, {"date": "2000-01-17", "close": 0.2712458, "volume": 19355.0}, {"date": "2000-01-18", "close": 0.2712458, "volume": null}, {"date": "2000-01-19", "close": 0.2712458, "volume": null}, {"date": "2000-01-20", "close": 0.2712458, "volume": null}, {"date": "2000-01-21", "close": 0.2712458, "volume": 51614.0}, {"date": "2000-01-24", "close": 0.2712458, "volume": 8416.0}, {"date": "2000-01-25", "close": 0.2906205, "volume": 8603.0}, {"date": "2000-01-26", "close": 0.2906205, "volume": null}, {"date": "2000-01-27", "close": 0.26349592, "volume": 26022.0}, {"date": "2000-01-28", "close": 0.26349592, "volume": null}, {"date": "2000-01-31", "close": 0.26349592, "volume": 74840.0}, {"date": "2000-02-01", "close": 0.2906205, "volume": 38710.0}, {"date": "2000-02-02", "close": 0.2712458, "volume": 8494.0}, {"date": "2000-02-03", "close": 0.2906205, "volume": 7742.0}, {"date": "2000-02-07", "close": 0.2712458, "volume": 3871.0}, {"date": "2000-02-08", "close": 0.26349592, "volume": 148389.0}, {"date": "2000-02-09", "close": 0.28674556, "volume": 97421.0}, {"date": "2000-02-10", "close": 0.2906205, "volume": 99356.0}, {"date": "2000-02-11", "close": 0.3487446, "volume": 55098.0}, {"date": "2000-02-14", "close": 0.387494, "volume": 137292.0}, {"date": "2000-02-16", "close": 0.4262434, "volume": 227244.0}, {"date": "2000-02-17", "close": 0.41849352, "volume": 47858.0}, {"date": "2000-02-21", "close": 0.40299376, "volume": 28000.0}, {"date": "2000-02-24", "close": 0.35649448, "volume": 11369.0}, {"date": "2000-02-25", "close": 0.37199424, "volume": 7742.0}, {"date": "2000-02-28", "close": 0.41074364, "volume": 105073.0}, {"date": "2000-02-29", "close": 0.41849352, "volume": 301140.0}, {"date": "2000-03-01", "close": 0.39524388, "volume": 60646.0}, {"date": "2000-03-02", "close": 0.37974412, "volume": 47510.0}, {"date": "2000-03-03", "close": 0.40299376, "volume": 71414.0}, {"date": "2000-03-06", "close": 0.387494, "volume": 55485.0}, {"date": "2000-03-07", "close": 0.387494, "volume": 38710.0}, {"date": "2000-03-08", "close": 0.39524388, "volume": 112260.0}, {"date": "2000-03-09", "close": 0.40299376, "volume": 114840.0}, {"date": "2000-03-13", "close": 0.4262434, "volume": 245933.0}, {"date": "2000-03-14", "close": 0.43399328, "volume": 226547.0}, {"date": "2000-03-15", "close": 0.6587398, "volume": 605190.0}, {"date": "2000-03-16", "close": 0.6199904, "volume": 312482.0}, {"date": "2000-03-17", "close": 0.60449064, "volume": 210242.0}, {"date": "2000-03-20", "close": 0.63549016, "volume": 110324.0}, {"date": "2000-03-21", "close": 0.67905951, "volume": 126342.0}, {"date": "2000-03-22", "close": 0.61888968, "volume": 42548.0}, {"date": "2000-03-23", "close": 0.7736121, "volume": 236894.0}, {"date": "2000-03-24", "close": 0.85097331, "volume": 333280.0}, {"date": "2000-03-27", "close": 0.9455259, "volume": 723851.0}, {"date": "2000-03-28", "close": 0.79939917, "volume": 430878.0}, {"date": "2000-03-29", "close": 0.80799486, "volume": 443420.0}, {"date": "2000-03-30", "close": 0.7736121, "volume": 293248.0}, {"date": "2000-03-31", "close": 0.61029399, "volume": 208166.0}, {"date": "2000-04-03", "close": 0.55871985, "volume": 79168.0}, {"date": "2000-04-04", "close": 0.40399743, "volume": 345522.0}, {"date": "2000-04-05", "close": 0.37821036, "volume": 330631.0}, {"date": "2000-04-06", "close": 0.4297845, "volume": 167650.0}, {"date": "2000-04-07", "close": 0.55871985, "volume": 305018.0}, {"date": "2000-04-10", "close": 0.54152847, "volume": 277209.0}, {"date": "2000-04-11", "close": 0.44697588, "volume": 70128.0}, {"date": "2000-04-12", "close": 0.42118881, "volume": 83763.0}, {"date": "2000-04-13", "close": 0.37821036, "volume": 116796.0}, {"date": "2000-04-14", "close": 0.382508205, "volume": 109699.0}, {"date": "2000-04-17", "close": 0.30084915, "volume": 165378.0}, {"date": "2000-04-18", "close": 0.32663622, "volume": 208669.0}, {"date": "2000-04-19", "close": 0.296551305, "volume": 55015.0}, {"date": "2000-04-20", "close": 0.30084915, "volume": 23267.0}, {"date": "2000-04-27", "close": 0.30944484, "volume": 2327.0}, {"date": "2000-04-28", "close": 0.32663622, "volume": 5817.0}, {"date": "2000-05-01", "close": 0.342968031, "volume": 5817.0}, {"date": "2000-05-02", "close": 0.31804053, "volume": 15124.0}, {"date": "2000-05-03", "close": 0.296551305, "volume": 78210.0}, {"date": "2000-05-05", "close": 0.29225346, "volume": 34901.0}, {"date": "2000-05-08", "close": 0.27506208, "volume": 32839.0}, {"date": "2000-05-09", "close": 0.24067932, "volume": 82600.0}, {"date": "2000-05-10", "close": 0.24067932, "volume": 5817.0}, {"date": "2000-05-11", "close": 0.227785785, "volume": 111428.0}, {"date": "2000-05-12", "close": 0.22348794, "volume": 33466.0}, {"date": "2000-05-16", "close": 0.21489225, "volume": 133788.0}, {"date": "2000-05-17", "close": 0.21489225, "volume": 13280.0}, {"date": "2000-05-18", "close": 0.21489225, "volume": 5817.0}, {"date": "2000-05-19", "close": 0.20629656, "volume": 76455.0}, {"date": "2000-05-22", "close": 0.19770087, "volume": 5817.0}, {"date": "2000-05-23", "close": 0.201998715, "volume": 86090.0}, {"date": "2000-05-24", "close": 0.19770087, "volume": 4653.0}, {"date": "2000-05-25", "close": 0.1719138, "volume": 58227.0}, {"date": "2000-05-26", "close": 0.18910518, "volume": 40718.0}, {"date": "2000-05-29", "close": 0.193403025, "volume": 23267.0}, {"date": "2000-05-31", "close": 0.20629656, "volume": 10470.0}, {"date": "2000-06-01", "close": 0.24927501, "volume": 34756.0}, {"date": "2000-06-05", "close": 0.24927501, "volume": 11634.0}, {"date": "2000-06-06", "close": 0.23208363, "volume": 5817.0}, {"date": "2000-06-07", "close": 0.24067932, "volume": 47311.0}, {"date": "2000-06-08", "close": 0.24067932, "volume": 31217.0}, {"date": "2000-06-14", "close": 0.24067932, "volume": 3327.0}, {"date": "2000-06-15", "close": 0.21489225, "volume": 144840.0}, {"date": "2000-06-16", "close": 0.20629656, "volume": 11634.0}, {"date": "2000-06-19", "close": 0.201998715, "volume": 55458.0}, {"date": "2000-06-20", "close": 0.19770087, "volume": 17451.0}, {"date": "2000-06-21", "close": 0.19770087, "volume": 68771.0}, {"date": "2000-06-22", "close": 0.193403025, "volume": 303913.0}, {"date": "2000-06-23", "close": 0.193403025, "volume": 9307.0}, {"date": "2000-06-26", "close": 0.16331811, "volume": 164310.0}, {"date": "2000-06-27", "close": 0.19770087, "volume": 57587.0}, {"date": "2000-06-28", "close": 0.201998715, "volume": 76201.0}, {"date": "2000-06-29", "close": 0.21489225, "volume": 129134.0}, {"date": "2000-06-30", "close": 0.20629656, "volume": 118373.0}, {"date": "2000-07-03", "close": 0.21489225, "volume": 8274.0}, {"date": "2000-07-04", "close": 0.24927501, "volume": 8725.0}, {"date": "2000-07-05", "close": 0.26646639, "volume": 55318.0}, {"date": "2000-07-07", "close": 0.2578707, "volume": 149889.0}, {"date": "2000-07-10", "close": 0.2578707, "volume": 10726.0}, {"date": "2000-07-12", "close": 0.28365777, "volume": 16287.0}, {"date": "2000-07-14", "close": 0.30084915, "volume": 21974.0}, {"date": "2000-07-17", "close": 0.29225346, "volume": 23267.0}, {"date": "2000-07-20", "close": 0.262168545, "volume": 27630.0}, {"date": "2000-07-21", "close": 0.2578707, "volume": 24431.0}, {"date": "2000-07-28", "close": 0.2578707, "volume": 2711.0}, {"date": "2000-07-31", "close": 0.2578707, "volume": 1943.0}, {"date": "2000-08-04", "close": 0.2578707, "volume": 34901.0}, {"date": "2000-08-08", "close": 0.24067932, "volume": 34901.0}, {"date": "2000-08-10", "close": 0.21489225, "volume": 58169.0}, {"date": "2000-08-11", "close": 0.210594405, "volume": 1163.0}, {"date": "2000-08-14", "close": 0.210594405, "volume": 2327.0}, {"date": "2000-08-16", "close": 0.184807335, "volume": 37984.0}, {"date": "2000-08-18", "close": 0.184807335, "volume": 25177.0}, {"date": "2000-08-21", "close": 0.193403025, "volume": 5090.0}, {"date": "2000-08-22", "close": 0.23208363, "volume": 28457.0}, {"date": "2000-08-24", "close": 0.2578707, "volume": 58169.0}, {"date": "2000-08-25", "close": 0.23208363, "volume": 21964.0}, {"date": "2000-08-28", "close": 0.23208363, "volume": 34901.0}, {"date": "2000-08-29", "close": 0.23208363, "volume": 23452.0}, {"date": "2000-08-30", "close": 0.21489225, "volume": 5817.0}, {"date": "2000-09-04", "close": 0.22348794, "volume": 679.0}, {"date": "2000-09-05", "close": 0.22348794, "volume": null}, {"date": "2000-09-06", "close": 0.19770087, "volume": 11634.0}, {"date": "2000-09-08", "close": 0.18910518, "volume": 17451.0}, {"date": "2000-09-11", "close": 0.18910518, "volume": 1163.0}, {"date": "2000-09-14", "close": 0.20629656, "volume": 6399.0}, {"date": "2000-09-15", "close": 0.18910518, "volume": 209.0}, {"date": "2000-09-18", "close": 0.18910518, "volume": 5607.0}, {"date": "2000-09-20", "close": 0.1719138, "volume": 133788.0}, {"date": "2000-09-22", "close": 0.18910518, "volume": 5911.0}, {"date": "2000-09-25", "close": 0.16331811, "volume": 93070.0}, {"date": "2000-09-26", "close": 0.15472242, "volume": 20755.0}, {"date": "2000-09-27", "close": 0.15472242, "volume": 6026.0}, {"date": "2000-09-29", "close": 0.1719138, "volume": 23267.0}, {"date": "2000-10-09", "close": 0.1719138, "volume": 6980.0}, {"date": "2000-10-10", "close": 0.1719138, "volume": 3490.0}, {"date": "2000-10-11", "close": 0.159020265, "volume": 17103.0}, {"date": "2000-10-12", "close": 0.15472242, "volume": 8063.0}, {"date": "2000-10-17", "close": 0.15472242, "volume": 6301.0}, {"date": "2000-10-18", "close": 0.15472242, "volume": 11634.0}, {"date": "2000-10-24", "close": 0.133233195, "volume": 5980.0}, {"date": "2000-10-31", "close": 0.184807335, "volume": 27343.0}, {"date": "2000-11-07", "close": 0.1719138, "volume": 5817.0}, {"date": "2000-11-15", "close": 0.13753104, "volume": 23267.0}, {"date": "2000-11-17", "close": 0.12893535, "volume": 29666.0}, {"date": "2000-11-22", "close": 0.13753104, "volume": 46535.0}, {"date": "2000-11-23", "close": 0.14612673, "volume": 29972.0}, {"date": "2000-11-27", "close": 0.15472242, "volume": 49775.0}, {"date": "2000-11-29", "close": 0.1719138, "volume": 10526.0}, {"date": "2000-12-01", "close": 0.16331811, "volume": 3062.0}, {"date": "2000-12-04", "close": 0.15472242, "volume": 2066.0}, {"date": "2000-12-08", "close": 0.15472242, "volume": 7166.0}, {"date": "2000-12-11", "close": 0.159020265, "volume": 5817.0}, {"date": "2000-12-13", "close": 0.159020265, "volume": 4653.0}, {"date": "2000-12-14", "close": 0.15472242, "volume": 23267.0}, {"date": "2000-12-15", "close": 0.15472242, "volume": 11634.0}, {"date": "2000-12-18", "close": 0.15472242, "volume": 23772.0}, {"date": "2000-12-19", "close": 0.15472242, "volume": 5136.0}, {"date": "2000-12-20", "close": 0.15472242, "volume": 1140.0}, {"date": "2000-12-21", "close": 0.133233195, "volume": 17451.0}, {"date": "2001-01-03", "close": 0.13753104, "volume": 10470.0}, {"date": "2001-01-09", "close": 0.13753104, "volume": 12361.0}, {"date": "2001-01-10", "close": 0.13753104, "volume": 21813.0}, {"date": "2001-01-12", "close": 0.13753104, "volume": 11634.0}, {"date": "2001-01-18", "close": 0.13753104, "volume": 1454.0}, {"date": "2001-01-19", "close": 0.13753104, "volume": 1163.0}, {"date": "2001-01-22", "close": 0.15472242, "volume": 37174.0}, {"date": "2001-01-23", "close": 0.16331811, "volume": 69802.0}, {"date": "2001-01-24", "close": 0.1719138, "volume": 5235.0}, {"date": "2001-01-25", "close": 0.15472242, "volume": 233.0}, {"date": "2001-01-30", "close": 0.1719138, "volume": 6831.0}, {"date": "2001-02-07", "close": 0.15472242, "volume": 4653.0}, {"date": "2001-02-08", "close": 0.14612673, "volume": 53515.0}, {"date": "2001-02-09", "close": 0.15472242, "volume": 34901.0}, {"date": "2001-02-12", "close": 0.15472242, "volume": 232675.0}, {"date": "2001-02-19", "close": 0.15472242, "volume": 17451.0}, {"date": "2001-02-20", "close": 0.14612673, "volume": 11634.0}, {"date": "2001-02-21", "close": 0.141828885, "volume": 1163.0}, {"date": "2001-02-22", "close": 0.141828885, "volume": 86090.0}, {"date": "2001-02-23", "close": 0.12893535, "volume": 4304.0}, {"date": "2001-02-26", "close": 0.133233195, "volume": 6980.0}, {"date": "2001-02-28", "close": 0.14612673, "volume": 9307.0}, {"date": "2001-03-13", "close": 0.12033966, "volume": 25594.0}, {"date": "2001-03-30", "close": 0.13753104, "volume": 11634.0}, {"date": "2001-04-02", "close": 0.13753104, "volume": 33883.0}, {"date": "2001-04-04", "close": 0.13753104, "volume": 11634.0}, {"date": "2001-04-06", "close": 0.14612673, "volume": 51188.0}, {"date": "2001-04-09", "close": 0.14612673, "volume": 51188.0}, {"date": "2001-04-10", "close": 0.150424575, "volume": 1018.0}, {"date": "2001-04-12", "close": 0.150424575, "volume": 18759.0}, {"date": "2001-04-18", "close": 0.13753104, "volume": 2908.0}, {"date": "2001-04-19", "close": 0.159020265, "volume": 23267.0}, {"date": "2001-04-23", "close": 0.14612673, "volume": 31178.0}, {"date": "2001-05-02", "close": 0.12893535, "volume": 3490.0}, {"date": "2001-05-10", "close": 0.133233195, "volume": 5817.0}, {"date": "2001-05-14", "close": 0.12893535, "volume": 11634.0}, {"date": "2001-05-15", "close": 0.12893535, "volume": 2908.0}, {"date": "2001-05-18", "close": 0.12893535, "volume": null}, {"date": "2001-05-21", "close": 0.12893535, "volume": null}, {"date": "2001-05-23", "close": 0.12893535, "volume": 15706.0}, {"date": "2001-05-25", "close": 0.13753104, "volume": 24896.0}, {"date": "2001-05-28", "close": 0.13753104, "volume": 5817.0}, {"date": "2001-05-31", "close": 0.10314828, "volume": 52283.0}, {"date": "2001-06-01", "close": 0.116041815, "volume": 45372.0}, {"date": "2001-06-04", "close": 0.11174397, "volume": 13088.0}, {"date": "2001-06-06", "close": 0.107446125, "volume": 20650.0}, {"date": "2001-06-07", "close": 0.11174397, "volume": 31702.0}, {"date": "2001-06-08", "close": 0.107446125, "volume": 48862.0}, {"date": "2001-06-12", "close": 0.10314828, "volume": 12797.0}, {"date": "2001-06-13", "close": 0.10314828, "volume": 34901.0}, {"date": "2001-06-15", "close": 0.10314828, "volume": 5817.0}, {"date": "2001-06-18", "close": 0.10314828, "volume": 5817.0}, {"date": "2001-06-21", "close": 0.10314828, "volume": 25594.0}, {"date": "2001-06-25", "close": 0.090254745, "volume": 11634.0}, {"date": "2001-06-26", "close": 0.090254745, "volume": 16287.0}, {"date": "2001-06-27", "close": 0.09455259, "volume": 53098.0}, {"date": "2001-06-28", "close": 0.09455259, "volume": 11634.0}, {"date": "2001-06-29", "close": 0.09455259, "volume": 117204.0}, {"date": "2001-07-02", "close": 0.09455259, "volume": 117204.0}, {"date": "2001-07-05", "close": 0.098850435, "volume": 9889.0}, {"date": "2001-07-06", "close": 0.10314828, "volume": 959.0}, {"date": "2001-07-09", "close": 0.09455259, "volume": 61212.0}, {"date": "2001-07-16", "close": 0.09455259, "volume": 16723.0}, {"date": "2001-07-27", "close": 0.09455259, "volume": 11634.0}, {"date": "2001-08-06", "close": 0.10314828, "volume": 58169.0}, {"date": "2001-08-09", "close": 0.10314828, "volume": 66487.0}, {"date": "2001-08-10", "close": 0.0859569, "volume": 43627.0}, {"date": "2001-08-14", "close": 0.090254745, "volume": 26525.0}, {"date": "2001-08-16", "close": 0.090254745, "volume": 14542.0}, {"date": "2001-08-20", "close": 0.0859569, "volume": 364741.0}, {"date": "2001-08-21", "close": 0.0859569, "volume": 21522.0}, {"date": "2001-08-28", "close": 0.0859569, "volume": 9803.0}, {"date": "2001-09-03", "close": 0.090254745, "volume": 17451.0}, {"date": "2001-09-12", "close": 0.090254745, "volume": 5817.0}, {"date": "2001-09-26", "close": 0.090254745, "volume": 17451.0}, {"date": "2001-11-15", "close": 0.090254745, "volume": 58169.0}, {"date": "2001-11-20", "close": 0.090254745, "volume": 11634.0}, {"date": "2001-11-27", "close": 0.090254745, "volume": 7271.0}, {"date": "2001-12-11", "close": 0.090254745, "volume": 1803.0}, {"date": "2001-12-14", "close": 0.090254745, "volume": 3490.0}, {"date": "2002-01-11", "close": 0.07736121, "volume": 4653.0}, {"date": "2002-01-15", "close": 0.090254745, "volume": 11634.0}, {"date": "2002-01-16", "close": 0.090254745, "volume": 4653.0}, {"date": "2002-01-30", "close": 0.13753104, "volume": 11634.0}, {"date": "2002-02-01", "close": 0.12033966, "volume": 29084.0}, {"date": "2002-02-04", "close": 0.10314828, "volume": 21086.0}, {"date": "2002-02-07", "close": 0.10314828, "volume": 42899.0}, {"date": "2002-02-08", "close": 0.10314828, "volume": 3636.0}, {"date": "2002-02-11", "close": 0.12033966, "volume": 42899.0}, {"date": "2002-02-13", "close": 0.090254745, "volume": 14106.0}, {"date": "2002-02-18", "close": 0.09455259, "volume": 11634.0}, {"date": "2002-02-26", "close": 0.09455259, "volume": 8725.0}, {"date": "2002-03-04", "close": 0.09455259, "volume": 20655.0}, {"date": "2002-03-07", "close": 0.090254745, "volume": 2613.0}, {"date": "2002-03-12", "close": 0.090254745, "volume": 1629.0}, {"date": "2002-03-14", "close": 0.090254745, "volume": 4653.0}, {"date": "2002-03-18", "close": 0.098850435, "volume": 7562.0}, {"date": "2002-04-02", "close": 0.07736121, "volume": 1454.0}, {"date": "2002-04-09", "close": 0.078220779, "volume": 27733.0}, {"date": "2002-04-10", "close": 0.07736121, "volume": 24140.0}, {"date": "2002-04-16", "close": 0.074782503, "volume": 13146.0}, {"date": "2002-04-29", "close": 0.06876552, "volume": 13960.0}, {"date": "2002-05-03", "close": 0.06876552, "volume": 11634.0}, {"date": "2002-05-06", "close": 0.06876552, "volume": 3879.0}, {"date": "2002-05-13", "close": 0.06876552, "volume": 34513.0}, {"date": "2002-05-22", "close": 0.06876552, "volume": 389.0}, {"date": "2002-05-23", "close": 0.07736121, "volume": 389.0}, {"date": "2002-05-24", "close": 0.07736121, "volume": 19312.0}, {"date": "2002-05-31", "close": 0.0859569, "volume": 11634.0}, {"date": "2002-06-11", "close": 0.0859569, "volume": 465.0}, {"date": "2002-06-20", "close": 0.09455259, "volume": 18032.0}, {"date": "2002-06-21", "close": 0.0859569, "volume": 134920.0}, {"date": "2002-06-26", "close": 0.0859569, "volume": 9598.0}, {"date": "2002-06-27", "close": 0.061029399, "volume": 55551.0}, {"date": "2002-06-28", "close": 0.061029399, "volume": 1454.0}, {"date": "2002-08-06", "close": 0.06016983, "volume": 5817.0}, {"date": "2002-08-12", "close": 0.0859569, "volume": 2327.0}, {"date": "2002-09-12", "close": 0.09455259, "volume": 3490.0}, {"date": "2002-09-30", "close": 0.05157414, "volume": 1454.0}, {"date": "2002-10-14", "close": 0.06016983, "volume": 931.0}, {"date": "2002-10-22", "close": 0.073063365, "volume": 29084.0}, {"date": "2002-10-24", "close": 0.06876552, "volume": 4653.0}, {"date": "2002-12-05", "close": 0.06016983, "volume": 2327.0}, {"date": "2002-12-11", "close": 0.06016983, "volume": 26176.0}, {"date": "2003-01-14", "close": 0.07736121, "volume": 471026.0}, {"date": "2003-01-29", "close": 0.06016983, "volume": 3356.0}, {"date": "2003-02-14", "close": 0.06016983, "volume": 11634.0}, {"date": "2003-03-17", "close": 0.06016983, "volume": 222495.0}, {"date": "2003-03-18", "close": 0.06016983, "volume": 3490.0}, {"date": "2003-03-19", "close": 0.06016983, "volume": 58169.0}, {"date": "2003-03-20", "close": 0.06016983, "volume": 58169.0}, {"date": "2003-04-08", "close": 0.06016983, "volume": 43627.0}, {"date": "2003-04-09", "close": 0.06016983, "volume": 2327.0}, {"date": "2003-04-10", "close": 0.061888968, "volume": 116337.0}, {"date": "2003-04-24", "close": 0.06016983, "volume": 145422.0}, {"date": "2003-05-06", "close": 0.06876552, "volume": 27921.0}, {"date": "2003-05-08", "close": 0.06016983, "volume": 11634.0}, {"date": "2003-05-09", "close": 0.064467675, "volume": 77170.0}, {"date": "2003-05-12", "close": 0.06876552, "volume": 34901.0}, {"date": "2003-05-13", "close": 0.06876552, "volume": 23267.0}, {"date": "2003-05-27", "close": 0.06876552, "volume": 23267.0}, {"date": "2003-05-30", "close": 0.073063365, "volume": 11634.0}, {"date": "2003-06-02", "close": 0.073063365, "volume": 3723.0}, {"date": "2003-06-04", "close": 0.073922934, "volume": 727.0}, {"date": "2003-06-06", "close": 0.073063365, "volume": 34087.0}, {"date": "2003-06-16", "close": 0.073922934, "volume": 5701.0}, {"date": "2003-06-18", "close": 0.073922934, "volume": 119246.0}, {"date": "2003-06-19", "close": 0.073922934, "volume": 12797.0}, {"date": "2003-06-24", "close": 0.073922934, "volume": 17451.0}, {"date": "2003-06-26", "close": 0.073922934, "volume": 8725.0}, {"date": "2003-06-30", "close": 0.073922934, "volume": 2327.0}, {"date": "2003-07-09", "close": 0.073063365, "volume": 101197.0}, {"date": "2003-07-10", "close": 0.073063365, "volume": 72378.0}, {"date": "2003-07-17", "close": 0.073063365, "volume": 15137.0}, {"date": "2003-07-23", "close": 0.076501641, "volume": 57005.0}, {"date": "2003-08-01", "close": 0.07736121, "volume": 2657.0}, {"date": "2003-08-11", "close": 0.079080348, "volume": 51313.0}, {"date": "2003-08-12", "close": 0.07736121, "volume": 5817.0}, {"date": "2003-08-13", "close": 0.07736121, "volume": 9037.0}, {"date": "2003-08-18", "close": 0.07736121, "volume": 17451.0}, {"date": "2003-08-21", "close": 0.06876552, "volume": 16776.0}, {"date": "2003-09-03", "close": 0.0859569, "volume": 24886.0}, {"date": "2003-09-15", "close": 0.09455259, "volume": 2327.0}, {"date": "2003-09-16", "close": 0.09455259, "volume": 77830.0}, {"date": "2003-09-17", "close": 0.09455259, "volume": 78993.0}, {"date": "2003-09-18", "close": 0.09455259, "volume": 55371.0}, {"date": "2003-09-24", "close": 0.09455259, "volume": 58169.0}, {"date": "2003-09-26", "close": 0.10314828, "volume": 17451.0}, {"date": "2003-09-29", "close": 0.10314828, "volume": 24237.0}, {"date": "2003-09-30", "close": 0.10314828, "volume": 19390.0}, {"date": "2003-10-03", "close": 0.10314828, "volume": 23267.0}, {"date": "2003-10-06", "close": 0.11174397, "volume": 3327.0}, {"date": "2003-10-07", "close": 0.10314828, "volume": 33509.0}, {"date": "2003-10-10", "close": 0.10314828, "volume": 11634.0}, {"date": "2003-10-14", "close": 0.10314828, "volume": 78746.0}, {"date": "2003-10-17", "close": 0.12033966, "volume": 13786.0}, {"date": "2003-10-23", "close": 0.12033966, "volume": 16287.0}, {"date": "2003-10-24", "close": 0.12033966, "volume": 307596.0}, {"date": "2003-10-29", "close": 0.12893535, "volume": 7627.0}, {"date": "2003-10-30", "close": 0.12033966, "volume": 144258.0}, {"date": "2003-10-31", "close": 0.124637505, "volume": 24780.0}, {"date": "2003-11-04", "close": 0.12033966, "volume": 22977.0}, {"date": "2003-11-06", "close": 0.12033966, "volume": 34901.0}, {"date": "2003-11-07", "close": 0.116041815, "volume": 93070.0}, {"date": "2003-11-10", "close": 0.116041815, "volume": 94175.0}, {"date": "2003-11-12", "close": 0.12033966, "volume": 18857.0}, {"date": "2003-11-17", "close": 0.124637505, "volume": 106700.0}, {"date": "2003-11-18", "close": 0.124637505, "volume": 11634.0}, {"date": "2003-11-27", "close": 0.124637505, "volume": 37384.0}, {"date": "2003-12-02", "close": 0.11174397, "volume": 82902.0}, {"date": "2003-12-04", "close": 0.11174397, "volume": 23267.0}, {"date": "2003-12-05", "close": 0.10314828, "volume": 16287.0}, {"date": "2003-12-09", "close": 0.10314828, "volume": 3741.0}, {"date": "2003-12-10", "close": 0.11174397, "volume": 5817.0}, {"date": "2003-12-11", "close": 0.107446125, "volume": 17451.0}, {"date": "2003-12-16", "close": 0.107446125, "volume": 11634.0}, {"date": "2003-12-17", "close": 0.107446125, "volume": 11634.0}, {"date": "2004-01-09", "close": 0.107446125, "volume": 97727.0}, {"date": "2004-01-12", "close": 0.11174397, "volume": 77132.0}, {"date": "2004-01-20", "close": 0.11174397, "volume": 11634.0}, {"date": "2004-01-21", "close": 0.11174397, "volume": 46535.0}, {"date": "2004-01-22", "close": 0.11174397, "volume": 16985.0}, {"date": "2004-01-23", "close": 0.11174397, "volume": 75619.0}, {"date": "2004-01-27", "close": 0.11174397, "volume": 28037.0}, {"date": "2004-01-28", "close": 0.11174397, "volume": 50916.0}, {"date": "2004-02-02", "close": 0.116041815, "volume": 62939.0}, {"date": "2004-02-13", "close": 0.098850435, "volume": 75619.0}, {"date": "2004-02-23", "close": 0.09455259, "volume": 2327.0}, {"date": "2004-03-01", "close": 0.12033966, "volume": 5817.0}, {"date": "2004-03-09", "close": 0.12033966, "volume": 197774.0}, {"date": "2004-03-10", "close": 0.12033966, "volume": 54951.0}, {"date": "2004-03-15", "close": 0.12033966, "volume": 17451.0}, {"date": "2004-03-18", "close": 0.12893535, "volume": 99909.0}, {"date": "2004-03-22", "close": 0.12893535, "volume": 10180.0}, {"date": "2004-03-25", "close": 0.14612673, "volume": 60495.0}, {"date": "2004-03-29", "close": 0.13753104, "volume": 23267.0}, {"date": "2004-04-01", "close": 0.13753104, "volume": 80248.0}, {"date": "2004-04-02", "close": 0.13753104, "volume": 34901.0}, {"date": "2004-04-06", "close": 0.13753104, "volume": 19777.0}, {"date": "2004-04-15", "close": 0.13753104, "volume": 5350.0}, {"date": "2004-04-23", "close": 0.13753104, "volume": 2327.0}, {"date": "2004-04-27", "close": 0.14612673, "volume": 55580.0}, {"date": "2004-04-30", "close": 0.14612673, "volume": 5584.0}, {"date": "2004-05-03", "close": 0.14612673, "volume": 30433.0}, {"date": "2004-05-04", "close": 0.14612673, "volume": 32574.0}, {"date": "2004-05-06", "close": 0.13753104, "volume": 17451.0}, {"date": "2004-05-07", "close": 0.15472242, "volume": 174506.0}, {"date": "2004-05-14", "close": 0.15472242, "volume": 8725.0}, {"date": "2004-05-20", "close": 0.15472242, "volume": 151239.0}, {"date": "2004-05-25", "close": 0.15472242, "volume": 524.0}, {"date": "2004-05-28", "close": 0.15472242, "volume": 75619.0}, {"date": "2004-05-31", "close": 0.15472242, "volume": 41428.0}, {"date": "2004-06-02", "close": 0.15472242, "volume": 2327.0}, {"date": "2004-06-08", "close": 0.14612673, "volume": 5235.0}, {"date": "2004-06-10", "close": 0.15472242, "volume": 23267.0}, {"date": "2004-06-15", "close": 0.14612673, "volume": 19312.0}, {"date": "2004-06-18", "close": 0.14612673, "volume": 8704.0}, {"date": "2004-06-22", "close": 0.14612673, "volume": 2908.0}, {"date": "2004-06-23", "close": 0.14612673, "volume": 11634.0}, {"date": "2004-06-24", "close": 0.15472242, "volume": 123555.0}, {"date": "2004-06-25", "close": 0.15472242, "volume": 16287.0}, {"date": "2004-06-28", "close": 0.15472242, "volume": 14542.0}, {"date": "2004-06-29", "close": 0.15472242, "volume": 8725.0}, {"date": "2004-06-30", "close": 0.1719138, "volume": 23849.0}, {"date": "2004-07-07", "close": 0.1719138, "volume": 5817.0}, {"date": "2004-07-08", "close": 0.18050949, "volume": 58169.0}, {"date": "2004-07-14", "close": 0.18050949, "volume": 58169.0}, {"date": "2004-07-16", "close": 0.184807335, "volume": 13960.0}, {"date": "2004-07-19", "close": 0.184807335, "volume": 3490.0}, {"date": "2004-07-29", "close": 0.24927501, "volume": 73293.0}, {"date": "2004-07-30", "close": 0.22348794, "volume": 38624.0}, {"date": "2004-08-02", "close": 0.21489225, "volume": 161127.0}, {"date": "2004-08-05", "close": 0.219190095, "volume": 20359.0}, {"date": "2004-08-06", "close": 0.22348794, "volume": 29084.0}, {"date": "2004-08-09", "close": 0.24067932, "volume": 65265.0}, {"date": "2004-08-11", "close": 0.236381475, "volume": 17451.0}, {"date": "2004-08-17", "close": 0.236381475, "volume": 203468.0}, {"date": "2004-08-18", "close": 0.236381475, "volume": 5817.0}, {"date": "2004-08-19", "close": 0.21489225, "volume": 174506.0}, {"date": "2004-08-24", "close": 0.24927501, "volume": 290843.0}, {"date": "2004-08-25", "close": 0.24927501, "volume": 20941.0}, {"date": "2004-08-30", "close": 0.236381475, "volume": 55648.0}, {"date": "2004-08-31", "close": 0.24067932, "volume": 5817.0}, {"date": "2004-09-01", "close": 0.26646639, "volume": 149659.0}, {"date": "2004-09-03", "close": 0.24067932, "volume": 46535.0}, {"date": "2004-09-06", "close": 0.24067932, "volume": 17451.0}, {"date": "2004-09-14", "close": 0.24927501, "volume": 116337.0}, {"date": "2004-09-15", "close": 0.2578707, "volume": 34901.0}, {"date": "2004-09-16", "close": 0.24927501, "volume": 29084.0}, {"date": "2004-09-21", "close": 0.24927501, "volume": 18672.0}, {"date": "2004-09-22", "close": 0.24927501, "volume": 58585.0}, {"date": "2004-09-23", "close": 0.24927501, "volume": 12477.0}, {"date": "2004-09-24", "close": 0.24927501, "volume": 11634.0}, {"date": "2004-09-27", "close": 0.24067932, "volume": 40718.0}, {"date": "2004-09-28", "close": 0.24067932, "volume": 23015.0}, {"date": "2004-09-29", "close": 0.253572855, "volume": 15971.0}, {"date": "2004-10-04", "close": 0.26646639, "volume": 144123.0}, {"date": "2004-10-05", "close": 0.26646639, "volume": 35353.0}, {"date": "2004-10-14", "close": 0.24927501, "volume": 31411.0}, {"date": "2004-10-15", "close": 0.24067932, "volume": 107612.0}, {"date": "2004-10-18", "close": 0.244977165, "volume": 23267.0}, {"date": "2004-10-20", "close": 0.24067932, "volume": 69802.0}, {"date": "2004-10-21", "close": 0.24067932, "volume": 23267.0}, {"date": "2004-10-22", "close": 0.244977165, "volume": 8144.0}, {"date": "2004-10-27", "close": 0.24067932, "volume": 11634.0}, {"date": "2004-11-01", "close": 0.244977165, "volume": 7562.0}, {"date": "2004-11-04", "close": 0.26646639, "volume": 107217.0}, {"date": "2004-11-05", "close": 0.2578707, "volume": 32388.0}, {"date": "2004-11-09", "close": 0.24067932, "volume": 15124.0}, {"date": "2004-11-10", "close": 0.24067932, "volume": 161106.0}, {"date": "2004-11-12", "close": 0.23208363, "volume": 38994.0}, {"date": "2004-11-15", "close": 0.23208363, "volume": 3490.0}, {"date": "2004-11-18", "close": 0.23208363, "volume": 4051.0}, {"date": "2004-11-23", "close": 0.22348794, "volume": 34901.0}, {"date": "2004-11-24", "close": 0.24927501, "volume": 12320.0}, {"date": "2004-11-29", "close": 0.23208363, "volume": 5817.0}, {"date": "2004-11-30", "close": 0.22348794, "volume": 5496.0}, {"date": "2004-12-02", "close": 0.23208363, "volume": 3549.0}, {"date": "2004-12-03", "close": 0.23208363, "volume": 9307.0}, {"date": "2004-12-06", "close": 0.219190095, "volume": 34901.0}, {"date": "2004-12-09", "close": 0.2578707, "volume": 2327.0}, {"date": "2004-12-15", "close": 0.24067932, "volume": 116337.0}, {"date": "2004-12-16", "close": 0.24067932, "volume": 12797.0}, {"date": "2005-01-17", "close": 0.23208363, "volume": 3490.0}, {"date": "2005-01-20", "close": 0.23208363, "volume": 1745.0}, {"date": "2005-01-25", "close": 0.24927501, "volume": 50607.0}, {"date": "2005-01-27", "close": 0.23208363, "volume": 23267.0}, {"date": "2005-01-28", "close": 0.23208363, "volume": 19777.0}, {"date": "2005-01-31", "close": 0.24067932, "volume": 23267.0}, {"date": "2005-02-02", "close": 0.24927501, "volume": 23267.0}, {"date": "2005-02-03", "close": 0.2578707, "volume": 100802.0}, {"date": "2005-02-04", "close": 0.2578707, "volume": 603.0}, {"date": "2005-02-09", "close": 0.244977165, "volume": 2327.0}, {"date": "2005-02-10", "close": 0.244977165, "volume": 13960.0}, {"date": "2005-02-15", "close": 0.24067932, "volume": 11634.0}, {"date": "2005-02-16", "close": 0.244977165, "volume": 8165.0}, {"date": "2005-02-24", "close": 0.26646639, "volume": 33738.0}, {"date": "2005-03-01", "close": 0.253572855, "volume": 52352.0}, {"date": "2005-03-03", "close": 0.253572855, "volume": 5817.0}, {"date": "2005-03-04", "close": 0.253572855, "volume": 4653.0}, {"date": "2005-03-07", "close": 0.253572855, "volume": 1163.0}, {"date": "2005-03-10", "close": 0.2578707, "volume": 17451.0}, {"date": "2005-03-14", "close": 0.262168545, "volume": 33738.0}, {"date": "2005-03-15", "close": 0.24927501, "volume": 5817.0}, {"date": "2005-03-16", "close": 0.24927501, "volume": 27921.0}, {"date": "2005-03-22", "close": 0.244977165, "volume": 14542.0}, {"date": "2005-04-04", "close": 0.244977165, "volume": 11052.0}, {"date": "2005-04-14", "close": 0.244977165, "volume": 58169.0}, {"date": "2005-04-15", "close": 0.21489225, "volume": 11052.0}, {"date": "2005-04-18", "close": 0.20629656, "volume": 6980.0}, {"date": "2005-04-19", "close": 0.20629656, "volume": 12658.0}, {"date": "2005-04-28", "close": 0.201998715, "volume": 48396.0}, {"date": "2005-04-29", "close": 0.22348794, "volume": 2908.0}, {"date": "2005-05-06", "close": 0.22348794, "volume": 27921.0}, {"date": "2005-05-18", "close": 0.19770087, "volume": 9307.0}, {"date": "2005-05-23", "close": 0.19770087, "volume": 11634.0}, {"date": "2005-05-24", "close": 0.201998715, "volume": 8725.0}, {"date": "2005-05-25", "close": 0.201998715, "volume": 11925.0}, {"date": "2005-05-30", "close": 0.20629656, "volume": 21232.0}, {"date": "2005-06-08", "close": 0.18910518, "volume": 1978.0}, {"date": "2005-06-10", "close": 0.18910518, "volume": 6166.0}, {"date": "2005-06-16", "close": 0.193403025, "volume": 11634.0}, {"date": "2005-06-17", "close": 0.20629656, "volume": 100050.0}, {"date": "2005-06-20", "close": 0.184807335, "volume": 36065.0}, {"date": "2005-06-21", "close": 0.20629656, "volume": 52352.0}, {"date": "2005-06-22", "close": 0.18910518, "volume": 56445.0}, {"date": "2005-06-30", "close": 0.19770087, "volume": 27921.0}, {"date": "2005-07-07", "close": 0.19770087, "volume": 21988.0}, {"date": "2005-07-18", "close": 0.18910518, "volume": 4502.0}, {"date": "2005-07-25", "close": 0.16331811, "volume": 2908.0}, {"date": "2005-07-26", "close": 0.167615955, "volume": 21522.0}, {"date": "2005-07-28", "close": 0.18910518, "volume": 10738.0}, {"date": "2005-08-03", "close": 0.18910518, "volume": 314.0}, {"date": "2005-08-10", "close": 0.176211645, "volume": 10470.0}, {"date": "2005-08-15", "close": 0.16331811, "volume": 586171.0}, {"date": "2005-08-17", "close": 0.16331811, "volume": 12797.0}, {"date": "2005-08-30", "close": 0.15472242, "volume": 14542.0}, {"date": "2005-08-31", "close": 0.159020265, "volume": 105888.0}, {"date": "2005-09-01", "close": 0.16331811, "volume": 32229.0}, {"date": "2005-09-02", "close": 0.16331811, "volume": 17136.0}, {"date": "2005-09-05", "close": 0.1719138, "volume": 58169.0}, {"date": "2005-09-07", "close": 0.1719138, "volume": 33738.0}, {"date": "2005-09-08", "close": 0.19770087, "volume": 69802.0}, {"date": "2005-09-12", "close": 0.18910518, "volume": 48259.0}, {"date": "2005-09-14", "close": 0.18910518, "volume": 11634.0}, {"date": "2005-09-15", "close": 0.19770087, "volume": 1724.0}, {"date": "2005-09-19", "close": 0.18050949, "volume": 23267.0}, {"date": "2005-09-28", "close": 0.167615955, "volume": 9910.0}, {"date": "2005-10-06", "close": 0.167615955, "volume": 47698.0}, {"date": "2005-10-10", "close": 0.18050949, "volume": 63404.0}, {"date": "2005-10-18", "close": 0.167615955, "volume": 23267.0}, {"date": "2005-10-19", "close": 0.18050949, "volume": 263740.0}, {"date": "2005-10-21", "close": 0.176211645, "volume": 176342.0}, {"date": "2005-10-24", "close": 0.184807335, "volume": 11634.0}, {"date": "2005-10-26", "close": 0.21489225, "volume": 23267.0}, {"date": "2005-11-07", "close": 0.1719138, "volume": 169853.0}, {"date": "2005-11-08", "close": 0.176211645, "volume": 11634.0}, {"date": "2005-11-10", "close": 0.193403025, "volume": 11634.0}, {"date": "2005-11-11", "close": 0.19770087, "volume": 77478.0}, {"date": "2005-11-16", "close": 0.19770087, "volume": 73760.0}, {"date": "2005-11-17", "close": 0.19770087, "volume": 11634.0}, {"date": "2005-11-18", "close": 0.184807335, "volume": 7213.0}, {"date": "2005-11-21", "close": 0.19770087, "volume": 23267.0}, {"date": "2005-11-22", "close": 0.184807335, "volume": 32574.0}, {"date": "2005-11-23", "close": 0.193403025, "volume": 26758.0}, {"date": "2005-11-24", "close": 0.19770087, "volume": 29999.0}, {"date": "2005-11-25", "close": 0.19770087, "volume": 17451.0}, {"date": "2005-11-30", "close": 0.19770087, "volume": 1180.0}, {"date": "2005-12-01", "close": 0.18910518, "volume": 29068.0}, {"date": "2005-12-05", "close": 0.20629656, "volume": 34901.0}, {"date": "2005-12-06", "close": 0.210594405, "volume": 1163.0}, {"date": "2005-12-07", "close": 0.219190095, "volume": 34901.0}, {"date": "2005-12-08", "close": 0.21489225, "volume": 18847.0}, {"date": "2005-12-12", "close": 0.21489225, "volume": 55260.0}, {"date": "2005-12-13", "close": 0.21489225, "volume": 56191.0}, {"date": "2005-12-14", "close": 0.21489225, "volume": 1978.0}, {"date": "2005-12-21", "close": 0.19770087, "volume": 68639.0}, {"date": "2005-12-30", "close": 0.19770087, "volume": 1163.0}, {"date": "2006-01-10", "close": 0.21489225, "volume": 11925.0}, {"date": "2006-01-12", "close": 0.20629656, "volume": 11634.0}, {"date": "2006-01-13", "close": 0.201998715, "volume": 17509.0}, {"date": "2006-01-16", "close": 0.21489225, "volume": 128698.0}, {"date": "2006-01-17", "close": 0.21489225, "volume": 120409.0}, {"date": "2006-01-18", "close": 0.21489225, "volume": 116337.0}, {"date": "2006-01-19", "close": 0.201998715, "volume": 351339.0}, {"date": "2006-01-23", "close": 0.184807335, "volume": 4651.0}, {"date": "2006-01-25", "close": 0.21489225, "volume": 34901.0}, {"date": "2006-02-01", "close": 0.19770087, "volume": 11634.0}, {"date": "2006-02-07", "close": 0.18910518, "volume": 11634.0}, {"date": "2006-02-09", "close": 0.201998715, "volume": 18612.0}, {"date": "2006-02-23", "close": 0.21489225, "volume": 243617.0}, {"date": "2006-03-06", "close": 0.227785785, "volume": 28090.0}, {"date": "2006-03-13", "close": 0.227785785, "volume": 11634.0}, {"date": "2006-03-14", "close": 0.21489225, "volume": 7271.0}, {"date": "2006-03-15", "close": 0.21489225, "volume": 11634.0}, {"date": "2006-03-21", "close": 0.20629656, "volume": 4072.0}, {"date": "2006-03-22", "close": 0.20629656, "volume": 6980.0}, {"date": "2006-03-23", "close": 0.22348794, "volume": 14373.0}, {"date": "2006-03-27", "close": 0.22348794, "volume": 113596.0}, {"date": "2006-03-28", "close": 0.22348794, "volume": 23267.0}, {"date": "2006-03-29", "close": 0.22348794, "volume": 29084.0}, {"date": "2006-03-30", "close": 0.22348794, "volume": 9307.0}, {"date": "2006-03-31", "close": 0.24067932, "volume": 23267.0}, {"date": "2006-04-10", "close": 0.22348794, "volume": 8144.0}, {"date": "2006-04-11", "close": 0.22348794, "volume": 60910.0}, {"date": "2006-04-12", "close": 0.219190095, "volume": 5817.0}, {"date": "2006-04-19", "close": 0.236381475, "volume": 23267.0}, {"date": "2006-04-20", "close": 0.24067932, "volume": 58289.0}, {"date": "2006-04-24", "close": 0.24927501, "volume": 58991.0}, {"date": "2006-04-26", "close": 0.244977165, "volume": 11634.0}, {"date": "2006-04-27", "close": 0.253572855, "volume": 38833.0}, {"date": "2006-04-28", "close": 0.24927501, "volume": 13960.0}, {"date": "2006-05-01", "close": 0.296551305, "volume": 319309.0}, {"date": "2006-05-02", "close": 0.30944484, "volume": 413823.0}, {"date": "2006-05-03", "close": 0.305146995, "volume": 138441.0}, {"date": "2006-05-04", "close": 0.27506208, "volume": 796446.0}, {"date": "2006-05-05", "close": 0.27506208, "volume": 97607.0}, {"date": "2006-05-08", "close": 0.29225346, "volume": 338891.0}, {"date": "2006-05-09", "close": 0.287955615, "volume": 300150.0}, {"date": "2006-05-10", "close": 0.287955615, "volume": 31411.0}, {"date": "2006-05-11", "close": 0.29225346, "volume": 87253.0}, {"date": "2006-05-12", "close": 0.29225346, "volume": 15706.0}, {"date": "2006-05-15", "close": 0.27506208, "volume": 189075.0}, {"date": "2006-05-16", "close": 0.2578707, "volume": 194140.0}, {"date": "2006-05-18", "close": 0.26646639, "volume": 34901.0}, {"date": "2006-05-22", "close": 0.244977165, "volume": 83763.0}, {"date": "2006-05-23", "close": 0.244977165, "volume": 92783.0}, {"date": "2006-05-24", "close": 0.244977165, "volume": 30364.0}, {"date": "2006-05-26", "close": 0.244977165, "volume": 287.0}, {"date": "2006-05-31", "close": 0.2578707, "volume": 28797.0}, {"date": "2006-06-01", "close": 0.29225346, "volume": 30248.0}, {"date": "2006-06-05", "close": 0.244977165, "volume": 69802.0}, {"date": "2006-06-07", "close": 0.244977165, "volume": 26758.0}, {"date": "2006-06-08", "close": 0.24927501, "volume": 5817.0}, {"date": "2006-06-13", "close": 0.244977165, "volume": 31411.0}, {"date": "2006-06-14", "close": 0.23208363, "volume": 30946.0}, {"date": "2006-06-16", "close": 0.24927501, "volume": 23267.0}, {"date": "2006-06-19", "close": 0.227785785, "volume": 43045.0}, {"date": "2006-07-05", "close": 0.24927501, "volume": 38935.0}, {"date": "2006-07-06", "close": 0.24067932, "volume": 60335.0}, {"date": "2006-07-12", "close": 0.28365777, "volume": 58169.0}, {"date": "2006-07-13", "close": 0.27506208, "volume": 47698.0}, {"date": "2006-07-19", "close": 0.27506208, "volume": 5817.0}, {"date": "2006-07-31", "close": 0.253572855, "volume": 11634.0}, {"date": "2006-08-01", "close": 0.253572855, "volume": 31411.0}, {"date": "2006-08-02", "close": 0.244977165, "volume": 174506.0}, {"date": "2006-08-07", "close": 0.24067932, "volume": 101796.0}, {"date": "2006-08-11", "close": 0.24067932, "volume": 16287.0}, {"date": "2006-08-14", "close": 0.24067932, "volume": 21521.0}, {"date": "2006-08-16", "close": 0.24067932, "volume": 21520.0}, {"date": "2006-08-17", "close": 0.24067932, "volume": 40776.0}, {"date": "2006-08-18", "close": 0.24927501, "volume": 34901.0}, {"date": "2006-08-21", "close": 0.24927501, "volume": 23267.0}, {"date": "2006-08-22", "close": 0.26646639, "volume": 17452.0}, {"date": "2006-08-24", "close": 0.244977165, "volume": 17449.0}, {"date": "2006-08-28", "close": 0.24927501, "volume": 17451.0}, {"date": "2006-08-29", "close": 0.253572855, "volume": 34901.0}, {"date": "2006-08-30", "close": 0.26646639, "volume": 103295.0}, {"date": "2006-09-05", "close": 0.26646639, "volume": 69802.0}, {"date": "2006-09-06", "close": 0.27506208, "volume": 5817.0}, {"date": "2006-09-08", "close": 0.24927501, "volume": 96560.0}, {"date": "2006-09-11", "close": 0.2578707, "volume": 2327.0}, {"date": "2006-09-12", "close": 0.24067932, "volume": 60495.0}, {"date": "2006-09-13", "close": 0.22348794, "volume": 17253.0}, {"date": "2006-09-15", "close": 0.236381475, "volume": 11634.0}, {"date": "2006-09-22", "close": 0.2578707, "volume": 34901.0}, {"date": "2006-09-26", "close": 0.24067932, "volume": 34901.0}, {"date": "2006-10-02", "close": 0.21489225, "volume": 11634.0}, {"date": "2006-10-03", "close": 0.24067932, "volume": 966.0}, {"date": "2006-10-04", "close": 0.253572855, "volume": 11634.0}, {"date": "2006-10-05", "close": 0.244977165, "volume": 18905.0}, {"date": "2006-10-09", "close": 0.24067932, "volume": 191957.0}, {"date": "2006-10-11", "close": 0.244977165, "volume": 103295.0}, {"date": "2006-10-12", "close": 0.24927501, "volume": 29084.0}, {"date": "2006-10-13", "close": 0.253572855, "volume": 17451.0}, {"date": "2006-10-16", "close": 0.253572855, "volume": 58771.0}, {"date": "2006-10-17", "close": 0.2578707, "volume": 11031.0}, {"date": "2006-10-18", "close": 0.2578707, "volume": 43298.0}, {"date": "2006-10-19", "close": 0.253572855, "volume": 29084.0}, {"date": "2006-10-25", "close": 0.26646639, "volume": 29969.0}, {"date": "2006-10-26", "close": 0.26646639, "volume": 14542.0}, {"date": "2006-10-27", "close": 0.26646639, "volume": 5817.0}, {"date": "2006-11-03", "close": 0.2578707, "volume": 134185.0}, {"date": "2006-11-06", "close": 0.26646639, "volume": 21253.0}, {"date": "2006-11-09", "close": 0.30944484, "volume": 111986.0}, {"date": "2006-11-10", "close": 0.29225346, "volume": 33040.0}, {"date": "2006-11-13", "close": 0.30084915, "volume": 23267.0}, {"date": "2006-11-14", "close": 0.279359925, "volume": 23267.0}, {"date": "2006-11-16", "close": 0.296551305, "volume": 9307.0}, {"date": "2006-11-17", "close": 0.30084915, "volume": 58169.0}, {"date": "2006-11-20", "close": 0.30084915, "volume": 31411.0}, {"date": "2006-11-24", "close": 0.28365777, "volume": 11634.0}, {"date": "2006-11-28", "close": 0.28365777, "volume": 5817.0}, {"date": "2006-11-29", "close": 0.30084915, "volume": 3432.0}, {"date": "2006-11-30", "close": 0.287955615, "volume": 1936.0}, {"date": "2006-12-01", "close": 0.30084915, "volume": 25652.0}, {"date": "2006-12-04", "close": 0.305146995, "volume": 86671.0}, {"date": "2006-12-05", "close": 0.305146995, "volume": 4014.0}, {"date": "2006-12-08", "close": 0.29225346, "volume": 11634.0}, {"date": "2006-12-11", "close": 0.305146995, "volume": 17451.0}, {"date": "2006-12-13", "close": 0.305146995, "volume": 45356.0}, {"date": "2006-12-14", "close": 0.30944484, "volume": 34901.0}, {"date": "2006-12-18", "close": 0.305146995, "volume": 1178.0}, {"date": "2006-12-27", "close": 0.30084915, "volume": 92897.0}, {"date": "2006-12-28", "close": 0.305146995, "volume": 39770.0}, {"date": "2006-12-29", "close": 0.30084915, "volume": 1538.0}, {"date": "2007-01-02", "close": 0.30084915, "volume": 5762.0}, {"date": "2007-01-03", "close": 0.30084915, "volume": 9141.0}, {"date": "2007-01-04", "close": 0.30084915, "volume": 15066.0}, {"date": "2007-01-09", "close": 0.31804053, "volume": 48862.0}, {"date": "2007-01-10", "close": 0.32663622, "volume": 109142.0}, {"date": "2007-01-11", "close": 0.32663622, "volume": 43510.0}, {"date": "2007-01-12", "close": 0.322338375, "volume": 17451.0}, {"date": "2007-01-16", "close": 0.32663622, "volume": 91656.0}, {"date": "2007-01-17", "close": 0.33523191, "volume": 32410.0}, {"date": "2007-01-18", "close": 0.348125445, "volume": 197356.0}, {"date": "2007-01-19", "close": 0.3438276, "volume": 13204.0}, {"date": "2007-01-22", "close": 0.33523191, "volume": 20359.0}, {"date": "2007-01-23", "close": 0.35242329, "volume": 52352.0}, {"date": "2007-01-24", "close": 0.348125445, "volume": 197774.0}, {"date": "2007-01-25", "close": 0.3438276, "volume": 4653.0}, {"date": "2007-01-29", "close": 0.32663622, "volume": 214484.0}, {"date": "2007-01-31", "close": 0.330934065, "volume": 23267.0}, {"date": "2007-02-01", "close": 0.330934065, "volume": 75619.0}, {"date": "2007-02-05", "close": 0.330934065, "volume": 5817.0}, {"date": "2007-02-06", "close": 0.330934065, "volume": 58169.0}, {"date": "2007-02-09", "close": 0.3438276, "volume": 13960.0}, {"date": "2007-02-13", "close": 0.356721135, "volume": 97723.0}, {"date": "2007-02-14", "close": 0.356721135, "volume": 60974.0}, {"date": "2007-02-15", "close": 0.38680605, "volume": 161127.0}, {"date": "2007-02-16", "close": 0.38680605, "volume": 1297.0}, {"date": "2007-02-19", "close": 0.36101898, "volume": 54323.0}, {"date": "2007-02-20", "close": 0.356721135, "volume": 13960.0}, {"date": "2007-02-21", "close": 0.356721135, "volume": 4891.0}, {"date": "2007-02-26", "close": 0.339529755, "volume": 61426.0}, {"date": "2007-02-27", "close": 0.35242329, "volume": 62822.0}, {"date": "2007-02-28", "close": 0.33523191, "volume": 39338.0}, {"date": "2007-03-01", "close": 0.33523191, "volume": 64178.0}, {"date": "2007-03-02", "close": 0.33523191, "volume": 11634.0}, {"date": "2007-03-05", "close": 0.30944484, "volume": 89441.0}, {"date": "2007-03-13", "close": 0.30944484, "volume": 17451.0}, {"date": "2007-03-14", "close": 0.313742685, "volume": 11634.0}, {"date": "2007-03-19", "close": 0.3438276, "volume": 33318.0}, {"date": "2007-03-22", "close": 0.32663622, "volume": 74456.0}, {"date": "2007-03-23", "close": 0.32663622, "volume": 3490.0}, {"date": "2007-03-27", "close": 0.32663622, "volume": 94362.0}, {"date": "2007-03-28", "close": 0.32663622, "volume": 8609.0}, {"date": "2007-03-29", "close": 0.32663622, "volume": 52782.0}, {"date": "2007-03-30", "close": 0.32663622, "volume": 72834.0}, {"date": "2007-04-02", "close": 0.3438276, "volume": 14307.0}, {"date": "2007-04-03", "close": 0.32663622, "volume": 13960.0}, {"date": "2007-04-04", "close": 0.33523191, "volume": 159382.0}, {"date": "2007-04-05", "close": 0.32663622, "volume": 7446.0}, {"date": "2007-04-10", "close": 0.33523191, "volume": 10006.0}, {"date": "2007-04-13", "close": 0.32663622, "volume": 19801.0}, {"date": "2007-04-16", "close": 0.32663622, "volume": 23267.0}, {"date": "2007-04-17", "close": 0.31804053, "volume": 58169.0}, {"date": "2007-04-19", "close": 0.32663622, "volume": 81436.0}, {"date": "2007-04-20", "close": 0.33523191, "volume": 9307.0}, {"date": "2007-05-08", "close": 0.33523191, "volume": 44655.0}, {"date": "2007-05-09", "close": 0.33523191, "volume": 12350.0}, {"date": "2007-05-10", "close": 0.33523191, "volume": 30248.0}, {"date": "2007-05-15", "close": 0.33523191, "volume": 5003.0}, {"date": "2007-05-17", "close": 0.32663622, "volume": 58169.0}, {"date": "2007-05-22", "close": 0.31804053, "volume": 5817.0}, {"date": "2007-05-24", "close": 0.32663622, "volume": 1297.0}, {"date": "2007-05-25", "close": 0.32663622, "volume": 33255.0}, {"date": "2007-05-30", "close": 0.313742685, "volume": 60521.0}, {"date": "2007-06-01", "close": 0.313742685, "volume": 24405.0}, {"date": "2007-06-04", "close": 0.29225346, "volume": 140794.0}, {"date": "2007-06-06", "close": 0.31804053, "volume": 46535.0}, {"date": "2007-06-08", "close": 0.30084915, "volume": 11634.0}, {"date": "2007-06-15", "close": 0.30944484, "volume": 58169.0}, {"date": "2007-06-18", "close": 0.31804053, "volume": 11634.0}, {"date": "2007-06-20", "close": 0.30084915, "volume": 11634.0}, {"date": "2007-06-21", "close": 0.29225346, "volume": 46535.0}, {"date": "2007-06-26", "close": 0.296551305, "volume": 30306.0}, {"date": "2007-07-04", "close": 0.30084915, "volume": 40718.0}, {"date": "2007-07-05", "close": 0.31804053, "volume": 75619.0}, {"date": "2007-07-06", "close": 0.3438276, "volume": 5817.0}, {"date": "2007-07-09", "close": 0.339529755, "volume": 40427.0}, {"date": "2007-07-11", "close": 0.32663622, "volume": 2094.0}, {"date": "2007-07-13", "close": 0.3438276, "volume": 89580.0}, {"date": "2007-07-16", "close": 0.36101898, "volume": 81628.0}, {"date": "2007-07-17", "close": 0.36101898, "volume": 232675.0}, {"date": "2007-07-23", "close": 0.36101898, "volume": 81436.0}, {"date": "2007-07-24", "close": 0.365316825, "volume": 23267.0}, {"date": "2007-07-31", "close": 0.365316825, "volume": 2327.0}, {"date": "2007-08-01", "close": 0.36101898, "volume": 81436.0}, {"date": "2007-08-02", "close": 0.3438276, "volume": 24822.0}, {"date": "2007-08-08", "close": 0.32663622, "volume": 34901.0}, {"date": "2007-08-13", "close": 0.3438276, "volume": 18614.0}, {"date": "2007-08-21", "close": 0.26646639, "volume": 45372.0}, {"date": "2007-08-22", "close": 0.26646639, "volume": 2327.0}, {"date": "2007-08-23", "close": 0.27506208, "volume": 22232.0}, {"date": "2007-08-24", "close": 0.30084915, "volume": 5468.0}, {"date": "2007-08-27", "close": 0.32663622, "volume": 35250.0}, {"date": "2007-08-30", "close": 0.30084915, "volume": 11634.0}, {"date": "2007-09-05", "close": 0.305146995, "volume": 5817.0}, {"date": "2007-09-10", "close": 0.30084915, "volume": 6980.0}, {"date": "2007-09-12", "close": 0.30084915, "volume": 57005.0}, {"date": "2007-09-13", "close": 0.30944484, "volume": 13960.0}, {"date": "2007-09-17", "close": 0.31804053, "volume": 58169.0}, {"date": "2007-09-18", "close": 0.30944484, "volume": 59332.0}, {"date": "2007-09-26", "close": 0.28365777, "volume": 3490.0}, {"date": "2007-10-01", "close": 0.287955615, "volume": 24547.0}, {"date": "2007-10-05", "close": 0.29225346, "volume": 9191.0}, {"date": "2007-10-10", "close": 0.29225346, "volume": 29201.0}, {"date": "2007-10-15", "close": 0.296551305, "volume": 5817.0}, {"date": "2007-10-18", "close": 0.296551305, "volume": 63986.0}, {"date": "2007-10-19", "close": 0.30084915, "volume": 73525.0}, {"date": "2007-10-22", "close": 0.29225346, "volume": 3955.0}, {"date": "2007-10-24", "close": 0.29225346, "volume": 24315.0}, {"date": "2007-10-25", "close": 0.30084915, "volume": 26525.0}, {"date": "2007-10-26", "close": 0.30944484, "volume": 22918.0}, {"date": "2007-10-30", "close": 0.32663622, "volume": 5119.0}, {"date": "2007-10-31", "close": 0.33523191, "volume": 168806.0}, {"date": "2007-11-02", "close": 0.30944484, "volume": 15706.0}, {"date": "2007-11-05", "close": 0.30944484, "volume": 27223.0}, {"date": "2007-11-06", "close": 0.30944484, "volume": 3955.0}, {"date": "2007-11-07", "close": 0.30084915, "volume": 26990.0}, {"date": "2007-11-09", "close": 0.30084915, "volume": 11634.0}, {"date": "2007-11-13", "close": 0.29225346, "volume": 2327.0}, {"date": "2007-11-19", "close": 0.29225346, "volume": 71896.0}, {"date": "2007-11-20", "close": 0.28365777, "volume": 53515.0}, {"date": "2007-11-29", "close": 0.29225346, "volume": 73525.0}, {"date": "2007-12-13", "close": 0.29225346, "volume": 3490.0}, {"date": "2007-12-17", "close": 0.29225346, "volume": 27921.0}, {"date": "2007-12-19", "close": 0.29225346, "volume": 582.0}, {"date": "2007-12-21", "close": 0.29225346, "volume": 11925.0}, {"date": "2007-12-27", "close": 0.26646639, "volume": 2479.0}, {"date": "2008-01-03", "close": 0.27506208, "volume": 2792.0}, {"date": "2008-01-04", "close": 0.29225346, "volume": 31411.0}, {"date": "2008-01-08", "close": 0.279359925, "volume": 30248.0}, {"date": "2008-01-09", "close": 0.27506208, "volume": 80971.0}, {"date": "2008-01-14", "close": 0.262168545, "volume": 6282.0}, {"date": "2008-01-15", "close": 0.26646639, "volume": 14193.0}, {"date": "2008-01-16", "close": 0.26646639, "volume": 75619.0}, {"date": "2008-01-18", "close": 0.26646639, "volume": 32574.0}, {"date": "2008-01-22", "close": 0.26646639, "volume": 8842.0}, {"date": "2008-01-24", "close": 0.2578707, "volume": 17451.0}, {"date": "2008-01-30", "close": 0.24067932, "volume": 23267.0}, {"date": "2008-01-31", "close": 0.22348794, "volume": 18032.0}, {"date": "2008-02-04", "close": 0.21489225, "volume": 19661.0}, {"date": "2008-02-07", "close": 0.219190095, "volume": 11634.0}, {"date": "2008-02-08", "close": 0.21489225, "volume": 34901.0}, {"date": "2008-02-26", "close": 0.210594405, "volume": 23267.0}, {"date": "2008-03-17", "close": 0.21489225, "volume": 58679.0}, {"date": "2008-03-27", "close": 0.21489225, "volume": 23267.0}, {"date": "2008-03-28", "close": 0.21489225, "volume": 23267.0}, {"date": "2008-04-07", "close": 0.21489225, "volume": 4363.0}, {"date": "2008-04-09", "close": 0.22348794, "volume": 2327.0}, {"date": "2008-04-11", "close": 0.23208363, "volume": 67476.0}, {"date": "2008-04-16", "close": 0.23208363, "volume": 8144.0}, {"date": "2008-04-17", "close": 0.24927501, "volume": 17160.0}, {"date": "2008-04-18", "close": 0.21489225, "volume": 4653.0}, {"date": "2008-04-24", "close": 0.193403025, "volume": 12646.0}, {"date": "2008-04-29", "close": 0.19770087, "volume": 24553.0}, {"date": "2008-04-30", "close": 0.19770087, "volume": 11634.0}, {"date": "2008-05-01", "close": 0.19770087, "volume": 52322.0}, {"date": "2008-05-14", "close": 0.19770087, "volume": 9307.0}, {"date": "2008-05-15", "close": 0.20629656, "volume": 25827.0}, {"date": "2008-05-23", "close": 0.20629656, "volume": 26758.0}, {"date": "2008-05-27", "close": 0.21489225, "volume": 46535.0}, {"date": "2008-06-03", "close": 0.21489225, "volume": 30726.0}, {"date": "2008-06-05", "close": 0.20629656, "volume": 27360.0}, {"date": "2008-06-11", "close": 0.20629656, "volume": 96248.0}, {"date": "2008-06-19", "close": 0.184807335, "volume": 16869.0}, {"date": "2008-06-23", "close": 0.184807335, "volume": 9307.0}, {"date": "2008-06-25", "close": 0.18050949, "volume": 48862.0}, {"date": "2008-07-14", "close": 0.16331811, "volume": 7271.0}, {"date": "2008-08-25", "close": 0.1719138, "volume": 58169.0}, {"date": "2008-08-29", "close": 0.176211645, "volume": 95978.0}, {"date": "2008-09-01", "close": 0.176211645, "volume": 117490.0}, {"date": "2008-10-01", "close": 0.193403025, "volume": 1.0}, {"date": "2008-11-03", "close": 0.1719138, "volume": 11634.0}, {"date": "2009-02-09", "close": 0.13753104, "volume": 38391.0}, {"date": "2009-02-18", "close": 0.13753104, "volume": 11634.0}, {"date": "2009-02-20", "close": 0.13753104, "volume": 4653.0}, {"date": "2009-03-02", "close": 0.12033966, "volume": 127855.0}, {"date": "2009-03-06", "close": 0.12893535, "volume": 55067.0}, {"date": "2009-03-13", "close": 0.141828885, "volume": 116.0}, {"date": "2009-04-06", "close": 0.12033966, "volume": 1454.0}, {"date": "2009-04-07", "close": 0.12033966, "volume": 19393.0}, {"date": "2009-04-30", "close": 0.12893535, "volume": 15124.0}, {"date": "2009-05-07", "close": 0.10314828, "volume": 384.0}, {"date": "2009-05-08", "close": 0.10314828, "volume": 4653.0}, {"date": "2009-05-19", "close": 0.11174397, "volume": 6236.0}, {"date": "2009-06-05", "close": 0.12893535, "volume": 48559.0}, {"date": "2009-06-19", "close": 0.124637505, "volume": 2327.0}, {"date": "2009-06-22", "close": 0.116041815, "volume": 67476.0}, {"date": "2009-06-24", "close": 0.116041815, "volume": 75387.0}, {"date": "2009-07-07", "close": 0.11174397, "volume": 46535.0}, {"date": "2009-07-24", "close": 0.11174397, "volume": 372280.0}, {"date": "2009-07-30", "close": 0.14612673, "volume": 202941.0}, {"date": "2009-07-31", "close": 0.150424575, "volume": 32574.0}, {"date": "2009-08-04", "close": 0.16331811, "volume": 37228.0}, {"date": "2009-08-17", "close": 0.16331811, "volume": 180323.0}, {"date": "2009-08-18", "close": 0.16331811, "volume": 29084.0}, {"date": "2009-08-19", "close": 0.1719138, "volume": 58169.0}, {"date": "2009-08-24", "close": 0.15472242, "volume": 5817.0}, {"date": "2009-08-25", "close": 0.1719138, "volume": 46535.0}, {"date": "2009-08-28", "close": 0.1719138, "volume": 25090.0}, {"date": "2009-08-31", "close": 0.1719138, "volume": 16985.0}, {"date": "2009-09-09", "close": 0.15472242, "volume": 250808.0}, {"date": "2009-09-14", "close": 0.15472242, "volume": 13417.0}, {"date": "2009-09-18", "close": 0.167615955, "volume": 5817.0}, {"date": "2009-09-24", "close": 0.219190095, "volume": 159984.0}, {"date": "2009-09-25", "close": 0.21489225, "volume": 65498.0}, {"date": "2009-09-28", "close": 0.193403025, "volume": 4991.0}, {"date": "2009-09-29", "close": 0.21489225, "volume": 45662.0}, {"date": "2009-09-30", "close": 0.22348794, "volume": 121706.0}, {"date": "2009-10-02", "close": 0.19770087, "volume": 73845.0}, {"date": "2009-10-09", "close": 0.20629656, "volume": 17449.0}, {"date": "2009-10-16", "close": 0.20629656, "volume": 11634.0}, {"date": "2009-10-20", "close": 0.219190095, "volume": 162872.0}, {"date": "2009-10-27", "close": 0.227785785, "volume": 186.0}, {"date": "2009-10-29", "close": 0.20629656, "volume": 11637.0}, {"date": "2009-11-02", "close": 0.20629656, "volume": 46535.0}, {"date": "2009-11-06", "close": 0.19770087, "volume": 4363.0}, {"date": "2009-11-24", "close": 0.19770087, "volume": 1550.0}, {"date": "2009-11-25", "close": 0.20629656, "volume": 11634.0}, {"date": "2009-11-27", "close": 0.19770087, "volume": 46535.0}, {"date": "2009-12-03", "close": 0.20629656, "volume": 7213.0}, {"date": "2009-12-09", "close": 0.19770087, "volume": 5369.0}, {"date": "2009-12-11", "close": 0.19770087, "volume": 21780.0}, {"date": "2009-12-23", "close": 0.193403025, "volume": 34901.0}, {"date": "2009-12-29", "close": 0.19770087, "volume": 11634.0}, {"date": "2010-01-11", "close": 0.19770087, "volume": 3039.0}, {"date": "2010-01-12", "close": 0.19770087, "volume": 60947.0}, {"date": "2010-01-13", "close": 0.21489225, "volume": 2637.0}, {"date": "2010-01-21", "close": 0.193403025, "volume": 11634.0}, {"date": "2010-01-22", "close": 0.193403025, "volume": 4016.0}, {"date": "2010-01-25", "close": 0.193403025, "volume": 13960.0}, {"date": "2010-02-02", "close": 0.193403025, "volume": 4653.0}, {"date": "2010-02-08", "close": 0.201998715, "volume": 17451.0}, {"date": "2010-02-12", "close": 0.201998715, "volume": 5817.0}, {"date": "2010-02-16", "close": 0.193403025, "volume": 9082.0}, {"date": "2010-02-17", "close": 0.193403025, "volume": 14774.0}, {"date": "2010-02-19", "close": 0.16331811, "volume": 23746.0}, {"date": "2010-02-22", "close": 0.16331811, "volume": 3490.0}, {"date": "2010-03-02", "close": 0.16331811, "volume": 87020.0}, {"date": "2010-03-03", "close": 0.16331811, "volume": 23267.0}, {"date": "2010-03-04", "close": 0.15472242, "volume": 23267.0}, {"date": "2010-03-08", "close": 0.159020265, "volume": 1745.0}, {"date": "2010-03-11", "close": 0.159020265, "volume": 12122.0}, {"date": "2010-03-30", "close": 0.159020265, "volume": 11634.0}, {"date": "2010-04-06", "close": 0.159020265, "volume": 29084.0}, {"date": "2010-04-15", "close": 0.1719138, "volume": 4072.0}, {"date": "2010-04-22", "close": 0.1719138, "volume": 75681.0}, {"date": "2010-04-23", "close": 0.18910518, "volume": 3490.0}, {"date": "2010-04-28", "close": 0.1719138, "volume": 8703.0}, {"date": "2010-05-04", "close": 0.1719138, "volume": 21522.0}, {"date": "2010-05-20", "close": 0.1719138, "volume": 11634.0}, {"date": "2010-06-02", "close": 0.15472242, "volume": 11634.0}, {"date": "2010-06-21", "close": 0.12893535, "volume": 39555.0}, {"date": "2010-06-22", "close": 0.12893535, "volume": 32109.0}, {"date": "2010-06-24", "close": 0.107446125, "volume": 67330.0}, {"date": "2010-06-28", "close": 0.11174397, "volume": 7678.0}, {"date": "2010-06-29", "close": 0.11174397, "volume": 11174.0}, {"date": "2010-07-08", "close": 0.15472242, "volume": 6980.0}, {"date": "2010-07-26", "close": 0.124637505, "volume": 95397.0}, {"date": "2010-08-03", "close": 0.11174397, "volume": 23267.0}, {"date": "2010-08-05", "close": 0.10314828, "volume": 10782.0}, {"date": "2010-08-12", "close": 0.09455259, "volume": 8144.0}, {"date": "2010-08-31", "close": 0.107446125, "volume": 115486.0}, {"date": "2010-09-01", "close": 0.107446125, "volume": 39555.0}, {"date": "2010-09-02", "close": 0.09455259, "volume": 5817.0}, {"date": "2010-09-10", "close": 0.09455259, "volume": 909692.0}, {"date": "2010-09-13", "close": 0.09455259, "volume": 131208.0}, {"date": "2010-10-01", "close": 0.107446125, "volume": 165199.0}, {"date": "2010-10-04", "close": 0.124637505, "volume": 44208.0}, {"date": "2010-10-05", "close": 0.124637505, "volume": 55260.0}, {"date": "2010-10-06", "close": 0.124637505, "volume": 1693.0}, {"date": "2010-10-11", "close": 0.124637505, "volume": 175722.0}, {"date": "2010-10-20", "close": 0.12033966, "volume": 8309.0}, {"date": "2010-10-22", "close": 0.124637505, "volume": 6815.0}, {"date": "2010-10-25", "close": 0.13753104, "volume": 22269.0}, {"date": "2010-11-05", "close": 0.11174397, "volume": 2327.0}, {"date": "2010-11-09", "close": 0.107446125, "volume": 47533.0}, {"date": "2010-11-12", "close": 0.107446125, "volume": 7329.0}, {"date": "2010-11-15", "close": 0.107446125, "volume": 125464.0}, {"date": "2010-11-17", "close": 0.11174397, "volume": 5817.0}, {"date": "2010-11-18", "close": 0.12033966, "volume": 43481.0}, {"date": "2010-11-24", "close": 0.107446125, "volume": 3138.0}, {"date": "2010-11-25", "close": 0.12033966, "volume": 16287.0}, {"date": "2010-12-03", "close": 0.11174397, "volume": 55260.0}, {"date": "2010-12-06", "close": 0.107446125, "volume": 86000.0}, {"date": "2010-12-14", "close": 0.11174397, "volume": 90307.0}, {"date": "2010-12-17", "close": 0.11174397, "volume": 87253.0}, {"date": "2010-12-20", "close": 0.11174397, "volume": 2711.0}, {"date": "2010-12-21", "close": 0.116041815, "volume": 5584.0}, {"date": "2010-12-22", "close": 0.11174397, "volume": 27921.0}, {"date": "2011-01-06", "close": 0.12033966, "volume": 215569.0}, {"date": "2011-01-07", "close": 0.12033966, "volume": 69131.0}, {"date": "2011-01-10", "close": 0.12033966, "volume": 33573.0}, {"date": "2011-01-13", "close": 0.11174397, "volume": 2509.0}, {"date": "2011-01-17", "close": 0.11174397, "volume": 52696.0}, {"date": "2011-01-19", "close": 0.116041815, "volume": 41300.0}, {"date": "2011-01-20", "close": 0.11174397, "volume": 14542.0}, {"date": "2011-01-21", "close": 0.11174397, "volume": 149077.0}, {"date": "2011-02-04", "close": 0.116041815, "volume": 7038.0}, {"date": "2011-02-09", "close": 0.11174397, "volume": 3237.0}, {"date": "2011-02-10", "close": 0.116041815, "volume": 27863.0}, {"date": "2011-02-18", "close": 0.11174397, "volume": 5817.0}, {"date": "2011-03-02", "close": 0.098850435, "volume": 2326747.0}, {"date": "2011-03-08", "close": 0.11174397, "volume": 79253.0}, {"date": "2011-03-09", "close": 0.10314828, "volume": 5817.0}, {"date": "2011-03-11", "close": 0.10314828, "volume": 465349.0}, {"date": "2011-03-18", "close": 0.0859569, "volume": 14867.0}, {"date": "2011-04-01", "close": 0.0859569, "volume": 18776.0}, {"date": "2011-04-04", "close": 0.12033966, "volume": 83620.0}, {"date": "2011-04-07", "close": 0.10314828, "volume": 58169.0}, {"date": "2011-04-21", "close": 0.09455259, "volume": 46699.0}, {"date": "2011-05-20", "close": 0.10314828, "volume": 11634.0}, {"date": "2011-05-23", "close": 0.10314828, "volume": 11634.0}, {"date": "2011-06-06", "close": 0.116041815, "volume": 12855.0}, {"date": "2011-06-21", "close": 0.116041815, "volume": 55861.0}, {"date": "2011-06-30", "close": 0.10314828, "volume": 127971.0}, {"date": "2011-07-22", "close": 0.10314828, "volume": 325745.0}, {"date": "2011-07-25", "close": 0.11174397, "volume": 62716.0}, {"date": "2011-07-28", "close": 0.12033966, "volume": 170923.0}, {"date": "2011-08-01", "close": 0.133233195, "volume": 14049.0}, {"date": "2011-08-02", "close": 0.124637505, "volume": 5817.0}, {"date": "2011-08-04", "close": 0.124637505, "volume": 3017.0}, {"date": "2011-08-09", "close": 0.10314828, "volume": 136588.0}, {"date": "2011-08-12", "close": 0.124637505, "volume": 11052.0}, {"date": "2011-08-23", "close": 0.11174397, "volume": 4188.0}, {"date": "2011-09-08", "close": 0.141828885, "volume": 34901.0}, {"date": "2011-09-09", "close": 0.133233195, "volume": 23267.0}, {"date": "2011-09-12", "close": 0.141828885, "volume": 31883.0}, {"date": "2011-09-13", "close": 0.141828885, "volume": 51188.0}, {"date": "2011-09-19", "close": 0.14612673, "volume": 50025.0}, {"date": "2011-10-12", "close": 0.12893535, "volume": 8069.0}, {"date": "2011-10-13", "close": 0.15472242, "volume": 113630.0}, {"date": "2011-10-14", "close": 0.15472242, "volume": 31311.0}, {"date": "2011-10-24", "close": 0.14612673, "volume": 23267.0}, {"date": "2011-10-25", "close": 0.150424575, "volume": 7562.0}, {"date": "2011-10-26", "close": 0.14612673, "volume": 186.0}, {"date": "2011-10-27", "close": 0.159020265, "volume": 16578.0}, {"date": "2011-10-28", "close": 0.16331811, "volume": 9307.0}, {"date": "2011-11-04", "close": 0.15472242, "volume": 72838.0}, {"date": "2011-11-08", "close": 0.15472242, "volume": 30248.0}, {"date": "2011-11-09", "close": 0.159020265, "volume": 50956.0}, {"date": "2011-11-18", "close": 0.14612673, "volume": 11634.0}, {"date": "2011-11-30", "close": 0.133233195, "volume": 29550.0}, {"date": "2011-12-01", "close": 0.133233195, "volume": 13154.0}, {"date": "2011-12-02", "close": 0.15472242, "volume": 93070.0}, {"date": "2011-12-05", "close": 0.16331811, "volume": 137054.0}, {"date": "2011-12-07", "close": 0.1719138, "volume": 58169.0}, {"date": "2011-12-13", "close": 0.193403025, "volume": 24159.0}, {"date": "2011-12-15", "close": 0.19770087, "volume": 56446.0}, {"date": "2011-12-16", "close": 0.18910518, "volume": 61338.0}, {"date": "2011-12-19", "close": 0.18910518, "volume": 11634.0}, {"date": "2011-12-20", "close": 0.19770087, "volume": 267576.0}, {"date": "2011-12-21", "close": 0.20629656, "volume": 151769.0}, {"date": "2011-12-22", "close": 0.20629656, "volume": 814.0}, {"date": "2011-12-29", "close": 0.21489225, "volume": 32574.0}, {"date": "2011-12-30", "close": 0.21489225, "volume": 23267.0}, {"date": "2012-01-03", "close": 0.21489225, "volume": 5621.0}, {"date": "2012-01-06", "close": 0.21489225, "volume": 21319.0}, {"date": "2012-01-10", "close": 0.210594405, "volume": 23267.0}, {"date": "2012-01-11", "close": 0.210594405, "volume": 3490.0}, {"date": "2012-01-12", "close": 0.201998715, "volume": 82040.0}, {"date": "2012-01-18", "close": 0.18050949, "volume": 48862.0}, {"date": "2012-01-27", "close": 0.18050949, "volume": 1163.0}, {"date": "2012-02-15", "close": 0.20629656, "volume": 34901.0}, {"date": "2012-02-21", "close": 0.219190095, "volume": 15191.0}, {"date": "2012-02-22", "close": 0.22348794, "volume": 44208.0}, {"date": "2012-02-23", "close": 0.21489225, "volume": 23326.0}, {"date": "2012-03-06", "close": 0.24067932, "volume": 4287.0}, {"date": "2012-03-12", "close": 0.21489225, "volume": 42235.0}, {"date": "2012-03-13", "close": 0.22348794, "volume": 15934.0}, {"date": "2012-03-19", "close": 0.21489225, "volume": 46535.0}, {"date": "2012-03-23", "close": 0.201998715, "volume": 83763.0}, {"date": "2012-03-26", "close": 0.19770087, "volume": 1861398.0}, {"date": "2012-03-30", "close": 0.21489225, "volume": 11634.0}, {"date": "2012-04-02", "close": 0.19770087, "volume": 20068.0}, {"date": "2012-04-04", "close": 0.21489225, "volume": 122154.0}, {"date": "2012-04-11", "close": 0.21489225, "volume": 40648.0}, {"date": "2012-04-12", "close": 0.21489225, "volume": 32776.0}, {"date": "2012-04-13", "close": 0.21489225, "volume": 33156.0}, {"date": "2012-04-16", "close": 0.21489225, "volume": 23267.0}, {"date": "2012-04-17", "close": 0.21489225, "volume": 7461.0}, {"date": "2012-04-18", "close": 0.21489225, "volume": 73293.0}, {"date": "2012-04-20", "close": 0.22348794, "volume": 29084.0}, {"date": "2012-04-23", "close": 0.227785785, "volume": 5817.0}, {"date": "2012-04-26", "close": 0.227785785, "volume": 1.0}, {"date": "2012-04-30", "close": 0.227785785, "volume": 43090.0}, {"date": "2012-05-01", "close": 0.23208363, "volume": 85850.0}, {"date": "2012-05-03", "close": 0.24067932, "volume": 81667.0}, {"date": "2012-05-07", "close": 0.227785785, "volume": 4914.0}, {"date": "2012-05-08", "close": 0.227785785, "volume": 16747.0}, {"date": "2012-05-14", "close": 0.227785785, "volume": 34320.0}, {"date": "2012-05-15", "close": 0.22348794, "volume": 46535.0}, {"date": "2012-05-17", "close": 0.22348794, "volume": 23267.0}, {"date": "2012-05-18", "close": 0.22348794, "volume": 26882.0}, {"date": "2012-05-23", "close": 0.22348794, "volume": 8842.0}, {"date": "2012-05-28", "close": 0.22348794, "volume": 62357.0}, {"date": "2012-05-30", "close": 0.22348794, "volume": 29084.0}, {"date": "2012-06-04", "close": 0.21489225, "volume": 56365.0}, {"date": "2012-06-05", "close": 0.21489225, "volume": 23267.0}, {"date": "2012-06-06", "close": 0.210594405, "volume": 63986.0}, {"date": "2012-06-08", "close": 0.21489225, "volume": 40136.0}, {"date": "2012-06-12", "close": 0.210594405, "volume": 721.0}, {"date": "2012-06-13", "close": 0.21489225, "volume": 18786.0}, {"date": "2012-06-15", "close": 0.21489225, "volume": 4481.0}, {"date": "2012-06-19", "close": 0.21489225, "volume": 27921.0}, {"date": "2012-06-21", "close": 0.210594405, "volume": 2908.0}, {"date": "2012-06-29", "close": 0.21489225, "volume": 23267.0}, {"date": "2012-07-09", "close": 0.27506208, "volume": 83745.0}, {"date": "2012-07-10", "close": 0.27506208, "volume": 86294.0}, {"date": "2012-07-11", "close": 0.26646639, "volume": 61077.0}, {"date": "2012-07-12", "close": 0.26646639, "volume": 2221.0}, {"date": "2012-07-16", "close": 0.26646639, "volume": 688.0}, {"date": "2012-07-17", "close": 0.27506208, "volume": 9968.0}, {"date": "2012-07-19", "close": 0.27506208, "volume": 3490.0}, {"date": "2012-07-23", "close": 0.27506208, "volume": 29084.0}, {"date": "2012-07-27", "close": 0.279359925, "volume": 26024.0}, {"date": "2012-07-30", "close": 0.279359925, "volume": 7016.0}, {"date": "2012-08-02", "close": 0.279359925, "volume": 3490.0}, {"date": "2012-08-03", "close": 0.244977165, "volume": 73569.0}, {"date": "2012-08-06", "close": 0.244977165, "volume": 4997.0}, {"date": "2012-08-15", "close": 0.24927501, "volume": 39555.0}, {"date": "2012-08-16", "close": 0.24927501, "volume": 40718.0}, {"date": "2012-08-17", "close": 0.24927501, "volume": 102362.0}, {"date": "2012-08-20", "close": 0.24927501, "volume": 48862.0}, {"date": "2012-08-21", "close": 0.24067932, "volume": 14542.0}, {"date": "2012-08-30", "close": 0.24927501, "volume": 13895.0}, {"date": "2012-08-31", "close": 0.24067932, "volume": 112398.0}, {"date": "2012-09-04", "close": 0.24067932, "volume": 100.0}, {"date": "2012-09-06", "close": 0.236381475, "volume": 2327.0}, {"date": "2012-09-07", "close": 0.24067932, "volume": 3390.0}, {"date": "2012-09-11", "close": 0.24927501, "volume": 34901.0}, {"date": "2012-09-13", "close": 0.24927501, "volume": 36065.0}, {"date": "2012-09-14", "close": 0.244977165, "volume": 307986.0}, {"date": "2012-09-17", "close": 0.305146995, "volume": 149121.0}, {"date": "2012-09-18", "close": 0.27506208, "volume": 192580.0}, {"date": "2012-09-19", "close": 0.28365777, "volume": 490975.0}, {"date": "2012-09-20", "close": 0.236381475, "volume": 15124.0}, {"date": "2012-09-21", "close": 0.219190095, "volume": 465.0}, {"date": "2012-09-25", "close": 0.23208363, "volume": 8725.0}, {"date": "2012-09-26", "close": 0.22348794, "volume": 29970.0}, {"date": "2012-10-01", "close": 0.21489225, "volume": 22381.0}, {"date": "2012-10-02", "close": 0.23208363, "volume": 110518.0}, {"date": "2012-10-03", "close": 0.24067932, "volume": 5819.0}, {"date": "2012-10-08", "close": 0.21489225, "volume": 3490.0}, {"date": "2012-10-15", "close": 0.219190095, "volume": 2477.0}, {"date": "2012-10-18", "close": 0.24067932, "volume": 11756.0}, {"date": "2012-10-19", "close": 0.24067932, "volume": 2055.0}, {"date": "2012-10-22", "close": 0.22348794, "volume": 23267.0}, {"date": "2012-10-23", "close": 0.22348794, "volume": 67476.0}, {"date": "2012-10-30", "close": 0.22348794, "volume": 48862.0}, {"date": "2012-11-02", "close": 0.24067932, "volume": 174980.0}, {"date": "2012-11-05", "close": 0.244977165, "volume": 79691.0}, {"date": "2012-11-06", "close": 0.253572855, "volume": 121573.0}, {"date": "2012-11-07", "close": 0.253572855, "volume": 58169.0}, {"date": "2012-11-08", "close": 0.2578707, "volume": 3878.0}, {"date": "2012-11-09", "close": 0.253572855, "volume": 23267.0}, {"date": "2012-11-13", "close": 0.24927501, "volume": 48862.0}, {"date": "2012-11-14", "close": 0.24927501, "volume": 2398.0}, {"date": "2012-11-19", "close": 0.24927501, "volume": 22307.0}, {"date": "2012-11-20", "close": 0.244977165, "volume": 58169.0}, {"date": "2012-11-21", "close": 0.24067932, "volume": 63214.0}, {"date": "2012-11-23", "close": 0.244977165, "volume": 20941.0}, {"date": "2012-11-26", "close": 0.24067932, "volume": 3404.0}, {"date": "2012-11-28", "close": 0.24067932, "volume": 5817.0}, {"date": "2012-11-30", "close": 0.24927501, "volume": 58169.0}, {"date": "2012-12-06", "close": 0.244977165, "volume": 2378.0}, {"date": "2012-12-12", "close": 0.244977165, "volume": 20281.0}, {"date": "2012-12-13", "close": 0.23208363, "volume": 81436.0}, {"date": "2012-12-20", "close": 0.227785785, "volume": 40718.0}, {"date": "2012-12-21", "close": 0.22348794, "volume": 38391.0}, {"date": "2012-12-31", "close": 0.227785785, "volume": 11634.0}, {"date": "2013-01-02", "close": 0.21489225, "volume": 43045.0}, {"date": "2013-01-04", "close": 0.22348794, "volume": 84635.0}, {"date": "2013-01-09", "close": 0.22348794, "volume": 23267.0}, {"date": "2013-01-10", "close": 0.22348794, "volume": 34901.0}, {"date": "2013-01-11", "close": 0.22348794, "volume": 38391.0}, {"date": "2013-01-16", "close": 0.21489225, "volume": 116337.0}, {"date": "2013-01-17", "close": 0.21489225, "volume": 11634.0}, {"date": "2013-01-21", "close": 0.21489225, "volume": 7897.0}, {"date": "2013-01-29", "close": 0.19770087, "volume": 3490.0}, {"date": "2013-01-30", "close": 0.20629656, "volume": 101795.0}, {"date": "2013-01-31", "close": 0.201998715, "volume": 323854.0}, {"date": "2013-02-01", "close": 0.19770087, "volume": 17451.0}, {"date": "2013-02-05", "close": 0.19770087, "volume": 5817.0}, {"date": "2013-02-08", "close": 0.20629656, "volume": 11634.0}, {"date": "2013-02-11", "close": 0.22348794, "volume": 67476.0}, {"date": "2013-02-12", "close": 0.22348794, "volume": 71451.0}, {"date": "2013-02-14", "close": 0.236381475, "volume": 87253.0}, {"date": "2013-02-15", "close": 0.23208363, "volume": 23267.0}, {"date": "2013-02-18", "close": 0.22348794, "volume": 36661.0}, {"date": "2013-02-19", "close": 0.21489225, "volume": 58735.0}, {"date": "2013-02-26", "close": 0.22348794, "volume": 48862.0}, {"date": "2013-03-04", "close": 0.21489225, "volume": 14600.0}, {"date": "2013-03-08", "close": 0.19770087, "volume": 26176.0}, {"date": "2013-03-14", "close": 0.19770087, "volume": 207.0}, {"date": "2013-03-15", "close": 0.193403025, "volume": 2046.0}, {"date": "2013-03-25", "close": 0.1719138, "volume": 12279.0}, {"date": "2013-03-27", "close": 0.176211645, "volume": 38951.0}, {"date": "2013-04-03", "close": 0.18050949, "volume": 38951.0}, {"date": "2013-04-08", "close": 0.184807335, "volume": 10.0}, {"date": "2013-04-15", "close": 0.18910518, "volume": 157645.0}, {"date": "2013-04-18", "close": 0.20629656, "volume": 8725.0}, {"date": "2013-04-22", "close": 0.21489225, "volume": 11634.0}, {"date": "2013-04-23", "close": 0.18910518, "volume": 698.0}, {"date": "2013-05-02", "close": 0.20629656, "volume": 3598.0}, {"date": "2013-05-08", "close": 0.21489225, "volume": 58169.0}, {"date": "2013-05-20", "close": 0.19770087, "volume": 47698.0}, {"date": "2013-05-21", "close": 0.20629656, "volume": 46535.0}, {"date": "2013-06-11", "close": 0.19770087, "volume": 5119.0}, {"date": "2013-07-05", "close": 0.1719138, "volume": 35639.0}, {"date": "2013-07-12", "close": 0.18910518, "volume": 6980.0}, {"date": "2013-07-15", "close": 0.1719138, "volume": 5079.0}, {"date": "2013-07-19", "close": 0.18050949, "volume": 11634.0}, {"date": "2013-07-22", "close": 0.18050949, "volume": 8116.0}, {"date": "2013-07-30", "close": 0.1719138, "volume": 59332.0}, {"date": "2013-08-08", "close": 0.1719138, "volume": 5584.0}, {"date": "2013-08-19", "close": 0.176211645, "volume": 58169.0}, {"date": "2013-08-20", "close": 0.176211645, "volume": 34901.0}, {"date": "2013-08-21", "close": 0.184807335, "volume": 5642.0}, {"date": "2013-08-22", "close": 0.1719138, "volume": 5817.0}, {"date": "2013-08-23", "close": 0.1719138, "volume": 6822.0}, {"date": "2013-09-02", "close": 0.1719138, "volume": 17451.0}, {"date": "2013-09-06", "close": 0.18050949, "volume": 23267.0}, {"date": "2013-09-09", "close": 0.16331811, "volume": 15124.0}, {"date": "2013-09-18", "close": 0.1719138, "volume": 62124.0}, {"date": "2013-09-19", "close": 0.167615955, "volume": 2908.0}, {"date": "2013-09-23", "close": 0.15472242, "volume": 76201.0}, {"date": "2013-09-27", "close": 0.14612673, "volume": 70966.0}, {"date": "2013-09-30", "close": 0.16331811, "volume": 34901.0}, {"date": "2013-10-08", "close": 0.150424575, "volume": 6980.0}, {"date": "2013-10-10", "close": 0.159020265, "volume": 8493.0}, {"date": "2013-10-11", "close": 0.159020265, "volume": 21755.0}, {"date": "2013-10-21", "close": 0.159020265, "volume": 3773.0}, {"date": "2013-10-23", "close": 0.150424575, "volume": 1163.0}, {"date": "2013-10-30", "close": 0.150424575, "volume": 10316.0}, {"date": "2013-11-01", "close": 0.167615955, "volume": 1295.0}, {"date": "2013-11-05", "close": 0.159020265, "volume": 5642.0}, {"date": "2013-11-07", "close": 0.159020265, "volume": 6333.0}, {"date": "2013-11-11", "close": 0.16331811, "volume": 38951.0}, {"date": "2013-11-14", "close": 0.16331811, "volume": 11634.0}, {"date": "2013-11-18", "close": 0.15472242, "volume": 20232.0}, {"date": "2013-11-21", "close": 0.150424575, "volume": 37487.0}, {"date": "2013-11-26", "close": 0.15472242, "volume": 698.0}, {"date": "2013-12-02", "close": 0.15472242, "volume": 25362.0}, {"date": "2013-12-03", "close": 0.150424575, "volume": 25068.0}, {"date": "2013-12-10", "close": 0.15472242, "volume": 285027.0}, {"date": "2013-12-12", "close": 0.15472242, "volume": 17451.0}, {"date": "2013-12-20", "close": 0.15472242, "volume": 17451.0}, {"date": "2013-12-27", "close": 0.15472242, "volume": 3490.0}, {"date": "2013-12-31", "close": 0.159020265, "volume": 11634.0}, {"date": "2014-01-07", "close": 0.1719138, "volume": 3147.0}, {"date": "2014-01-09", "close": 0.15472242, "volume": 16753.0}, {"date": "2014-01-13", "close": 0.15472242, "volume": 23267.0}, {"date": "2014-01-14", "close": 0.13753104, "volume": 19777.0}, {"date": "2014-01-16", "close": 0.150424575, "volume": 46535.0}, {"date": "2014-02-05", "close": 0.150424575, "volume": 465.0}, {"date": "2014-02-10", "close": 0.150424575, "volume": 23536.0}, {"date": "2014-02-11", "close": 0.150424575, "volume": null}, {"date": "2014-02-13", "close": 0.13753104, "volume": 34901.0}, {"date": "2014-02-24", "close": 0.14612673, "volume": 23267.0}, {"date": "2014-02-28", "close": 0.13753104, "volume": 12753.0}, {"date": "2014-03-17", "close": 0.12893535, "volume": 11634.0}, {"date": "2014-03-18", "close": 0.12893535, "volume": 9016.0}, {"date": "2014-03-21", "close": 0.13753104, "volume": 11343.0}, {"date": "2014-03-24", "close": 0.124637505, "volume": 1466.0}, {"date": "2014-03-25", "close": 0.124637505, "volume": 29084.0}, {"date": "2014-03-28", "close": 0.124637505, "volume": 31470.0}, {"date": "2014-04-02", "close": 0.124637505, "volume": 3352.0}, {"date": "2014-04-03", "close": 0.124637505, "volume": 28472.0}, {"date": "2014-04-11", "close": 0.124637505, "volume": 38951.0}, {"date": "2014-04-16", "close": 0.124637505, "volume": 15106.0}, {"date": "2014-04-17", "close": 0.124637505, "volume": 21058.0}, {"date": "2014-04-22", "close": 0.124637505, "volume": 59061.0}, {"date": "2014-04-23", "close": 0.12033966, "volume": 1163.0}, {"date": "2014-04-28", "close": 0.12033966, "volume": 1995.0}, {"date": "2014-05-15", "close": 0.116041815, "volume": 140070.0}, {"date": "2014-05-16", "close": 0.116041815, "volume": 73293.0}, {"date": "2014-05-20", "close": 0.124637505, "volume": 104704.0}, {"date": "2014-05-21", "close": 0.124637505, "volume": 11634.0}, {"date": "2014-05-22", "close": 0.12033966, "volume": 6282.0}, {"date": "2014-05-28", "close": 0.124637505, "volume": 85822.0}, {"date": "2014-05-29", "close": 0.12033966, "volume": 186147.0}, {"date": "2014-06-05", "close": 0.116041815, "volume": 14736.0}, {"date": "2014-06-16", "close": 0.09455259, "volume": 13236.0}, {"date": "2014-06-17", "close": 0.09455259, "volume": 58169.0}, {"date": "2014-06-19", "close": 0.07736121, "volume": 11634.0}, {"date": "2014-06-26", "close": 0.090254745, "volume": 18614.0}, {"date": "2014-07-03", "close": 0.090254745, "volume": 6980.0}, {"date": "2014-07-09", "close": 0.098850435, "volume": 41183.0}, {"date": "2014-07-31", "close": 0.0859569, "volume": 215984.0}, {"date": "2014-08-13", "close": 0.09455259, "volume": 12753.0}, {"date": "2014-08-20", "close": 0.09455259, "volume": 2327.0}, {"date": "2014-08-29", "close": 0.09455259, "volume": 97997.0}, {"date": "2014-09-02", "close": 0.12033966, "volume": 164036.0}, {"date": "2014-09-03", "close": 0.11174397, "volume": 4653.0}, {"date": "2014-09-04", "close": 0.11174397, "volume": 2908.0}, {"date": "2014-09-10", "close": 0.11174397, "volume": 18614.0}, {"date": "2014-09-12", "close": 0.11174397, "volume": 555744.0}, {"date": "2014-09-15", "close": 0.11174397, "volume": 471494.0}, {"date": "2014-09-18", "close": 0.11174397, "volume": 94084.0}, {"date": "2014-09-19", "close": 0.11174397, "volume": 29084.0}, {"date": "2014-09-22", "close": 0.11174397, "volume": 13406.0}, {"date": "2014-09-24", "close": 0.11174397, "volume": 11634.0}, {"date": "2014-09-30", "close": 0.11174397, "volume": 27482.0}, {"date": "2014-10-01", "close": 0.10314828, "volume": 66312.0}, {"date": "2014-10-03", "close": 0.10314828, "volume": 94233.0}, {"date": "2014-10-06", "close": 0.0859569, "volume": 22104.0}, {"date": "2014-10-07", "close": 0.07736121, "volume": 67361.0}, {"date": "2014-10-10", "close": 0.09455259, "volume": 1163.0}, {"date": "2014-10-13", "close": 0.09455259, "volume": 8144.0}, {"date": "2014-10-15", "close": 0.0859569, "volume": 8261.0}, {"date": "2014-10-31", "close": 0.0859569, "volume": 23642.0}, {"date": "2014-11-11", "close": 0.0859569, "volume": 7562.0}, {"date": "2014-11-21", "close": 0.0859569, "volume": 2236.0}, {"date": "2014-12-04", "close": 0.090254745, "volume": 5817.0}, {"date": "2014-12-08", "close": 0.073063365, "volume": 5817.0}, {"date": "2014-12-23", "close": 0.0859569, "volume": 16287.0}, {"date": "2014-12-30", "close": 0.0859569, "volume": 11634.0}, {"date": "2015-01-12", "close": 0.0859569, "volume": 26282.0}, {"date": "2015-01-29", "close": 0.09455259, "volume": 105724.0}, {"date": "2015-02-05", "close": 0.09455259, "volume": 135692.0}, {"date": "2015-02-13", "close": 0.073063365, "volume": 76.0}, {"date": "2015-02-24", "close": 0.073063365, "volume": 16404.0}, {"date": "2015-02-25", "close": 0.073063365, "volume": 14309.0}, {"date": "2015-02-27", "close": 0.073063365, "volume": 13420.0}, {"date": "2015-03-02", "close": 0.073063365, "volume": 1123.0}, {"date": "2015-03-04", "close": 0.07736121, "volume": 58169.0}, {"date": "2015-03-06", "close": 0.07736121, "volume": 6721.0}, {"date": "2015-03-09", "close": 0.07736121, "volume": 28180.0}, {"date": "2015-03-18", "close": 0.081659055, "volume": 8082.0}, {"date": "2015-03-26", "close": 0.073063365, "volume": 11634.0}, {"date": "2015-03-31", "close": 0.073063365, "volume": 15942.0}, {"date": "2015-04-01", "close": 0.073063365, "volume": 101535.0}, {"date": "2015-04-07", "close": 0.072203796, "volume": 5817.0}, {"date": "2015-04-09", "close": 0.0859569, "volume": 232675.0}, {"date": "2015-04-23", "close": 0.06876552, "volume": 3455.0}, {"date": "2015-04-27", "close": 0.067905951, "volume": 113748.0}, {"date": "2015-04-30", "close": 0.061888968, "volume": 109067.0}, {"date": "2015-05-12", "close": 0.06016983, "volume": 3361.0}, {"date": "2015-05-15", "close": 0.06016983, "volume": 232675.0}, {"date": "2015-05-19", "close": 0.06016983, "volume": 7271.0}, {"date": "2015-06-16", "close": 0.085097331, "volume": 31918.0}, {"date": "2015-06-19", "close": 0.0859569, "volume": 8239.0}, {"date": "2015-07-02", "close": 0.0859569, "volume": 5759.0}, {"date": "2015-07-09", "close": 0.073063365, "volume": 8824.0}, {"date": "2015-07-10", "close": 0.073063365, "volume": 4315.0}, {"date": "2015-07-17", "close": 0.073063365, "volume": 6748.0}, {"date": "2015-07-24", "close": 0.080799486, "volume": 25594.0}, {"date": "2015-07-29", "close": 0.080799486, "volume": 8144.0}, {"date": "2015-07-31", "close": 0.073063365, "volume": 34901.0}, {"date": "2015-08-06", "close": 0.073063365, "volume": 4061.0}, {"date": "2015-08-21", "close": 0.073063365, "volume": 8144.0}, {"date": "2015-09-04", "close": 0.073063365, "volume": 19206.0}, {"date": "2015-09-30", "close": 0.073063365, "volume": 15695.0}, {"date": "2015-10-16", "close": 0.05157414, "volume": 14833.0}, {"date": "2015-10-29", "close": 0.05157414, "volume": 38391.0}, {"date": "2015-10-30", "close": 0.05157414, "volume": 1992.0}, {"date": "2015-11-30", "close": 0.05157414, "volume": 157055.0}, {"date": "2015-12-24", "close": 0.038996, "volume": 63449.0}, {"date": "2015-12-29", "close": 0.038996, "volume": 27067.0}, {"date": "2016-01-05", "close": 0.038996, "volume": 35401.0}, {"date": "2016-01-18", "close": 0.048745, "volume": 113095.0}, {"date": "2016-02-03", "close": 0.038996, "volume": 89771.0}, {"date": "2016-02-05", "close": 0.038996, "volume": 410.0}, {"date": "2016-02-10", "close": 0.0438705, "volume": 51287.0}, {"date": "2016-02-24", "close": 0.038996, "volume": 89240.0}, {"date": "2016-02-29", "close": 0.038996, "volume": 17372.0}, {"date": "2016-03-30", "close": 0.038996, "volume": 2597.0}, {"date": "2016-04-08", "close": 0.0399709, "volume": 150109.0}, {"date": "2016-05-10", "close": 0.0370462, "volume": 61545.0}, {"date": "2016-05-23", "close": 0.038996, "volume": 27695.0}, {"date": "2016-05-25", "close": 0.0380211, "volume": 1026.0}, {"date": "2016-05-27", "close": 0.0380211, "volume": 146864.0}, {"date": "2016-06-10", "close": 0.0380211, "volume": 51287.0}, {"date": "2016-06-27", "close": 0.0380211, "volume": 23849.0}, {"date": "2016-07-22", "close": 0.038996, "volume": 1707.0}, {"date": "2016-07-28", "close": 0.038996, "volume": 1026.0}, {"date": "2016-08-01", "close": 0.038996, "volume": 8927.0}, {"date": "2016-08-09", "close": 0.038996, "volume": 317981.0}, {"date": "2016-08-15", "close": 0.038996, "volume": 83626.0}, {"date": "2016-08-16", "close": 0.038996, "volume": 102575.0}, {"date": "2016-08-30", "close": 0.038996, "volume": 1707.0}, {"date": "2016-08-31", "close": 0.0497199, "volume": 51287.0}, {"date": "2016-09-02", "close": 0.0438705, "volume": 15338.0}, {"date": "2016-09-07", "close": 0.0428956, "volume": 140107.0}, {"date": "2016-09-09", "close": 0.0497199, "volume": 61032.0}, {"date": "2016-09-13", "close": 0.0497199, "volume": 71802.0}, {"date": "2016-09-15", "close": 0.048745, "volume": 41030.0}, {"date": "2016-09-16", "close": 0.048745, "volume": 36927.0}, {"date": "2016-10-05", "close": 0.048745, "volume": 44107.0}, {"date": "2016-10-07", "close": 0.048745, "volume": 58468.0}, {"date": "2016-10-10", "close": 0.048745, "volume": 33850.0}, {"date": "2016-10-11", "close": 0.0516697, "volume": 94369.0}, {"date": "2016-10-12", "close": 0.0506948, "volume": 71802.0}, {"date": "2016-10-13", "close": 0.0536195, "volume": 213355.0}, {"date": "2016-10-14", "close": 0.0545944, "volume": 126407.0}, {"date": "2016-10-17", "close": 0.0545944, "volume": 98821.0}, {"date": "2016-10-19", "close": 0.0565442, "volume": 51287.0}, {"date": "2016-10-20", "close": 0.058494, "volume": 123090.0}, {"date": "2016-10-21", "close": 0.0575191, "volume": 41030.0}, {"date": "2016-10-28", "close": 0.058494, "volume": 30772.0}, {"date": "2016-11-03", "close": 0.0594689, "volume": 5790.0}, {"date": "2016-11-08", "close": 0.058494, "volume": 20515.0}, {"date": "2016-11-10", "close": 0.0565442, "volume": 45497.0}, {"date": "2016-11-21", "close": 0.0565442, "volume": 51287.0}, {"date": "2016-11-22", "close": 0.0536195, "volume": 40196.0}, {"date": "2016-11-25", "close": 0.0545944, "volume": 199585.0}, {"date": "2016-12-07", "close": 0.0536195, "volume": 13848.0}, {"date": "2016-12-20", "close": 0.0555693, "volume": 12822.0}, {"date": "2016-12-21", "close": 0.0536195, "volume": 15899.0}, {"date": "2017-01-19", "close": 0.0536195, "volume": 15899.0}, {"date": "2017-02-06", "close": 0.0545944, "volume": 13857.0}, {"date": "2017-02-10", "close": 0.058494, "volume": 27173.0}, {"date": "2017-02-14", "close": 0.058494, "volume": 8549.0}, {"date": "2017-02-23", "close": 0.058494, "volume": 10257.0}, {"date": "2017-02-28", "close": 0.058494, "volume": 12822.0}, {"date": "2017-03-01", "close": 0.0506948, "volume": 12822.0}, {"date": "2017-03-20", "close": 0.0506948, "volume": 10258.0}, {"date": "2017-03-27", "close": 0.0536195, "volume": 12822.0}, {"date": "2017-03-29", "close": 0.0536195, "volume": 46159.0}, {"date": "2017-05-19", "close": 0.058494, "volume": 17437.0}, {"date": "2017-05-23", "close": 0.038996, "volume": 1229.0}, {"date": "2017-05-31", "close": 0.038996, "volume": 11593.0}, {"date": "2017-06-01", "close": 0.038996, "volume": 90982.0}, {"date": "2017-06-02", "close": 0.038996, "volume": 30772.0}, {"date": "2017-06-05", "close": 0.0409458, "volume": 1282.0}, {"date": "2017-06-07", "close": 0.0419207, "volume": 30772.0}, {"date": "2017-06-27", "close": 0.0419207, "volume": 280749.0}, {"date": "2017-06-28", "close": 0.0419207, "volume": 26975.0}, {"date": "2017-06-29", "close": 0.0419207, "volume": 2051.0}, {"date": "2017-07-21", "close": 0.0438705, "volume": 6360.0}, {"date": "2017-08-01", "close": 0.048745, "volume": 62023.0}, {"date": "2017-08-07", "close": 0.048745, "volume": 9779.0}, {"date": "2017-08-28", "close": 0.048745, "volume": 256437.0}, {"date": "2017-08-30", "close": 0.0438705, "volume": 16630.0}, {"date": "2017-09-01", "close": 0.048745, "volume": 58843.0}, {"date": "2017-09-08", "close": 0.0438705, "volume": 27607.0}, {"date": "2017-09-14", "close": 0.0419207, "volume": 12187.0}, {"date": "2017-10-10", "close": 0.0526446, "volume": 61545.0}, {"date": "2017-10-13", "close": 0.0604438, "volume": 397220.0}, {"date": "2017-10-17", "close": 0.0526446, "volume": 10257.0}, {"date": "2017-10-20", "close": 0.0789669, "volume": 657778.0}, {"date": "2017-10-23", "close": 0.077992, "volume": 171132.0}, {"date": "2017-10-25", "close": 0.0828665, "volume": 153862.0}, {"date": "2017-10-27", "close": 0.0926155, "volume": 56052.0}, {"date": "2017-10-30", "close": 0.1023645, "volume": 40687.0}, {"date": "2017-10-31", "close": 0.1023645, "volume": 58810.0}, {"date": "2017-11-06", "close": 0.107239, "volume": 20515.0}, {"date": "2017-11-07", "close": 0.1023645, "volume": 4924.0}, {"date": "2017-11-16", "close": 0.0633685, "volume": 77957.0}, {"date": "2017-11-20", "close": 0.0731175, "volume": 15386.0}, {"date": "2017-11-22", "close": 0.0926155, "volume": 31798.0}, {"date": "2017-11-23", "close": 0.09749, "volume": 13335.0}, {"date": "2017-11-27", "close": 0.1023645, "volume": 5129.0}, {"date": "2017-11-28", "close": 0.09749, "volume": 53544.0}, {"date": "2017-11-29", "close": 0.107239, "volume": 218484.0}, {"date": "2017-11-30", "close": 0.09749, "volume": 102712.0}, {"date": "2017-12-05", "close": 0.09749, "volume": 18463.0}, {"date": "2017-12-07", "close": 0.0926155, "volume": 22823.0}, {"date": "2017-12-12", "close": 0.0926155, "volume": 10909.0}, {"date": "2017-12-20", "close": 0.0926155, "volume": 923172.0}, {"date": "2017-12-21", "close": 0.0838414, "volume": 9760.0}, {"date": "2018-01-12", "close": 0.1023645, "volume": 20515.0}, {"date": "2018-01-15", "close": 0.09749, "volume": 41030.0}, {"date": "2018-01-18", "close": 0.1023645, "volume": 1875.0}, {"date": "2018-01-19", "close": 0.087741, "volume": 10257.0}, {"date": "2018-01-30", "close": 0.0926155, "volume": 5129.0}, {"date": "2018-01-31", "close": 0.09749, "volume": 5129.0}, {"date": "2018-02-08", "close": 0.087741, "volume": 10565.0}, {"date": "2018-02-13", "close": 0.0828665, "volume": 94061.0}, {"date": "2018-02-23", "close": 0.09749, "volume": 61545.0}, {"date": "2018-03-05", "close": 0.0896908, "volume": 1188.0}, {"date": "2018-03-14", "close": 0.0896908, "volume": 5582.0}, {"date": "2018-03-16", "close": 0.0731175, "volume": 30772.0}, {"date": "2018-03-26", "close": 0.068243, "volume": 28721.0}, {"date": "2018-03-28", "close": 0.0692179, "volume": 44581.0}, {"date": "2018-04-12", "close": 0.0692179, "volume": 42296.0}, {"date": "2018-04-13", "close": 0.0604438, "volume": 35901.0}, {"date": "2018-04-27", "close": 0.0623936, "volume": 3077.0}, {"date": "2018-05-04", "close": 0.058494, "volume": 143720.0}, {"date": "2018-05-07", "close": 0.058494, "volume": 195571.0}, {"date": "2018-05-09", "close": 0.058494, "volume": 39922.0}, {"date": "2018-05-10", "close": 0.058494, "volume": 34978.0}, {"date": "2018-05-14", "close": 0.0575191, "volume": 24378.0}, {"date": "2018-05-28", "close": 0.058494, "volume": 14018.0}, {"date": "2018-05-31", "close": 0.058494, "volume": 10257.0}, {"date": "2018-06-04", "close": 0.058494, "volume": 7283.0}, {"date": "2018-06-08", "close": 0.0614187, "volume": 1875.0}, {"date": "2018-06-28", "close": 0.068243, "volume": 813704.0}, {"date": "2018-06-29", "close": 0.0770171, "volume": 204797.0}, {"date": "2018-07-02", "close": 0.0838414, "volume": 478541.0}, {"date": "2018-07-03", "close": 0.0916406, "volume": 457039.0}, {"date": "2018-07-04", "close": 0.0906657, "volume": 98990.0}, {"date": "2018-07-05", "close": 0.0896908, "volume": 172790.0}, {"date": "2018-07-06", "close": 0.09749, "volume": 303214.0}, {"date": "2018-07-09", "close": 0.1023645, "volume": 114900.0}, {"date": "2018-07-11", "close": 0.1023645, "volume": 51287.0}, {"date": "2018-07-12", "close": 0.0945653, "volume": 20515.0}, {"date": "2018-07-13", "close": 0.0945653, "volume": 76481.0}, {"date": "2018-07-17", "close": 0.0916406, "volume": 86929.0}, {"date": "2018-07-18", "close": 0.0896908, "volume": 213931.0}, {"date": "2018-07-19", "close": 0.0848163, "volume": 72414.0}, {"date": "2018-07-24", "close": 0.0818916, "volume": 31269.0}, {"date": "2018-07-26", "close": 0.0838414, "volume": 16412.0}, {"date": "2018-07-27", "close": 0.0789669, "volume": 2411.0}, {"date": "2018-07-30", "close": 0.087741, "volume": 124370.0}, {"date": "2018-08-06", "close": 0.0809167, "volume": 62776.0}, {"date": "2018-08-07", "close": 0.0789669, "volume": 25426.0}, {"date": "2018-08-08", "close": 0.0770171, "volume": 16207.0}, {"date": "2018-08-09", "close": 0.0721426, "volume": 66674.0}, {"date": "2018-08-10", "close": 0.0731175, "volume": 148363.0}, {"date": "2018-09-04", "close": 0.0662932, "volume": 109988.0}, {"date": "2018-09-05", "close": 0.058494, "volume": 20515.0}, {"date": "2018-09-07", "close": 0.0633685, "volume": 6206.0}, {"date": "2018-09-12", "close": 0.058494, "volume": 57758.0}, {"date": "2018-09-25", "close": 0.0536195, "volume": 264499.0}, {"date": "2018-10-02", "close": 0.048745, "volume": 254248.0}, {"date": "2018-10-03", "close": 0.0789669, "volume": 124167.0}, {"date": "2018-10-05", "close": 0.0614187, "volume": 112832.0}, {"date": "2018-10-12", "close": 0.0643434, "volume": 10257.0}, {"date": "2018-10-15", "close": 0.0643434, "volume": 5129.0}, {"date": "2018-10-25", "close": 0.0731175, "volume": 18463.0}, {"date": "2018-10-26", "close": 0.068243, "volume": 41030.0}, {"date": "2018-10-29", "close": 0.0633685, "volume": 11283.0}, {"date": "2018-11-01", "close": 0.0614187, "volume": 70910.0}, {"date": "2018-11-07", "close": 0.068243, "volume": 19489.0}, {"date": "2018-11-08", "close": 0.068243, "volume": 26669.0}, {"date": "2018-11-09", "close": 0.0633685, "volume": 12309.0}, {"date": "2018-11-12", "close": 0.0662932, "volume": 3265.0}, {"date": "2018-11-16", "close": 0.0672681, "volume": 7693.0}, {"date": "2018-11-30", "close": 0.0555693, "volume": 19615.0}, {"date": "2018-12-04", "close": 0.055, "volume": 30000.0}, {"date": "2018-12-06", "close": 0.055, "volume": 41000.0}, {"date": "2018-12-11", "close": 0.047, "volume": 76337.0}, {"date": "2018-12-12", "close": 0.052, "volume": 16999.0}, {"date": "2018-12-13", "close": 0.052, "volume": 10000.0}, {"date": "2018-12-14", "close": 0.05, "volume": 16500.0}, {"date": "2018-12-17", "close": 0.052, "volume": 40000.0}, {"date": "2018-12-18", "close": 0.052, "volume": 88318.0}, {"date": "2018-12-19", "close": 0.052, "volume": 26237.0}, {"date": "2018-12-21", "close": 0.049, "volume": 22607.0}, {"date": "2018-12-28", "close": 0.048, "volume": 22088.0}, {"date": "2019-01-02", "close": 0.05, "volume": 131991.0}, {"date": "2019-01-16", "close": 0.05, "volume": 10000.0}, {"date": "2019-01-17", "close": 0.05, "volume": 27010.0}, {"date": "2019-01-21", "close": 0.051, "volume": 32000.0}, {"date": "2019-01-24", "close": 0.055, "volume": 10000.0}, {"date": "2019-01-31", "close": 0.049, "volume": 486840.0}, {"date": "2019-02-05", "close": 0.045, "volume": 2000.0}, {"date": "2019-02-06", "close": 0.045, "volume": 62097.0}, {"date": "2019-02-13", "close": 0.048, "volume": 11111.0}, {"date": "2019-02-14", "close": 0.05, "volume": 41000.0}, {"date": "2019-02-15", "close": 0.05, "volume": 3000.0}, {"date": "2019-02-18", "close": 0.045, "volume": 86000.0}, {"date": "2019-02-20", "close": 0.038, "volume": 511485.0}, {"date": "2019-02-21", "close": 0.035, "volume": 119889.0}, {"date": "2019-02-28", "close": 0.036, "volume": 14000.0}, {"date": "2019-03-11", "close": 0.038, "volume": 10000.0}, {"date": "2019-03-12", "close": 0.039, "volume": 25000.0}, {"date": "2019-03-13", "close": 0.03, "volume": 746641.0}, {"date": "2019-03-14", "close": 0.03, "volume": 542337.0}, {"date": "2019-03-19", "close": 0.026, "volume": 21500.0}, {"date": "2019-03-20", "close": 0.022, "volume": 940126.0}, {"date": "2019-03-21", "close": 0.022, "volume": 73438.0}, {"date": "2019-03-22", "close": 0.022, "volume": 42646.0}, {"date": "2019-03-27", "close": 0.021, "volume": 26521.0}, {"date": "2019-03-29", "close": 0.021, "volume": 145454.0}, {"date": "2019-04-01", "close": 0.021, "volume": 40000.0}, {"date": "2019-04-04", "close": 0.02, "volume": 100000.0}, {"date": "2019-04-26", "close": 0.022, "volume": 10000.0}, {"date": "2019-05-01", "close": 0.025, "volume": 12500.0}, {"date": "2019-05-02", "close": 0.03, "volume": 26000.0}, {"date": "2019-05-07", "close": 0.03, "volume": 33332.0}, {"date": "2019-05-10", "close": 0.031, "volume": 73600.0}, {"date": "2019-05-13", "close": 0.033, "volume": 150000.0}, {"date": "2019-05-14", "close": 0.031, "volume": 16700.0}, {"date": "2019-05-17", "close": 0.032, "volume": 275000.0}, {"date": "2019-05-28", "close": 0.034, "volume": 26000.0}, {"date": "2019-05-29", "close": 0.035, "volume": 110000.0}, {"date": "2019-05-30", "close": 0.031, "volume": 14206.0}, {"date": "2019-05-31", "close": 0.032, "volume": 16400.0}, {"date": "2019-06-12", "close": 0.031, "volume": 33568.0}, {"date": "2019-06-17", "close": 0.03, "volume": 30000.0}, {"date": "2019-06-18", "close": 0.03, "volume": 71000.0}, {"date": "2019-06-21", "close": 0.03, "volume": 103332.0}, {"date": "2019-06-25", "close": 0.033, "volume": 109668.0}, {"date": "2019-06-26", "close": 0.027, "volume": 38500.0}, {"date": "2019-06-27", "close": 0.027, "volume": 82975.0}, {"date": "2019-06-28", "close": 0.03, "volume": 390332.0}, {"date": "2019-07-02", "close": 0.03, "volume": 11548.0}, {"date": "2019-07-03", "close": 0.03, "volume": 10463.0}, {"date": "2019-07-05", "close": 0.032, "volume": 46357.0}, {"date": "2019-07-08", "close": 0.033, "volume": 59668.0}, {"date": "2019-07-12", "close": 0.033, "volume": 222954.0}, {"date": "2019-07-15", "close": 0.035, "volume": 58750.0}, {"date": "2019-07-19", "close": 0.03, "volume": 365240.0}, {"date": "2019-07-22", "close": 0.03, "volume": 42160.0}, {"date": "2019-07-29", "close": 0.03, "volume": 125000.0}, {"date": "2019-08-01", "close": 0.027, "volume": 27070.0}, {"date": "2019-08-02", "close": 0.027, "volume": 20000.0}, {"date": "2019-08-05", "close": 0.029, "volume": 277078.0}, {"date": "2019-08-13", "close": 0.026, "volume": 238000.0}, {"date": "2019-08-14", "close": 0.025, "volume": 38666.0}, {"date": "2019-08-22", "close": 0.027, "volume": 6334.0}, {"date": "2019-09-02", "close": 0.023, "volume": 7750.0}, {"date": "2019-09-03", "close": 0.025, "volume": 83500.0}, {"date": "2019-09-04", "close": 0.025, "volume": 20000.0}, {"date": "2019-09-09", "close": 0.022, "volume": 146322.0}, {"date": "2019-09-10", "close": 0.02, "volume": 223678.0}, {"date": "2019-09-16", "close": 0.02, "volume": 24984.0}, {"date": "2019-09-18", "close": 0.021, "volume": 154860.0}, {"date": "2019-09-26", "close": 0.02, "volume": 60000.0}, {"date": "2019-10-01", "close": 0.02, "volume": 228770.0}, {"date": "2019-10-10", "close": 0.019, "volume": 5000.0}, {"date": "2019-10-15", "close": 0.02, "volume": 50000.0}, {"date": "2019-10-28", "close": 0.022, "volume": 200000.0}, {"date": "2019-10-29", "close": 0.02, "volume": 115230.0}, {"date": "2019-10-30", "close": 0.025, "volume": 380000.0}, {"date": "2019-10-31", "close": 0.029, "volume": 100000.0}, {"date": "2019-11-06", "close": 0.025, "volume": 23875.0}, {"date": "2019-11-13", "close": 0.028, "volume": 11206.0}, {"date": "2019-11-14", "close": 0.028, "volume": 9875.0}, {"date": "2019-11-15", "close": 0.028, "volume": 919.0}, {"date": "2019-11-19", "close": 0.023, "volume": 192308.0}, {"date": "2019-11-20", "close": 0.02, "volume": 384616.0}, {"date": "2019-11-27", "close": 0.025, "volume": 953628.0}, {"date": "2019-11-29", "close": 0.027, "volume": 27379.0}, {"date": "2019-12-02", "close": 0.028, "volume": 44993.0}, {"date": "2019-12-05", "close": 0.027, "volume": 65523.0}, {"date": "2019-12-09", "close": 0.029, "volume": 80000.0}, {"date": "2019-12-11", "close": 0.027, "volume": 20818.0}, {"date": "2019-12-13", "close": 0.026, "volume": 100000.0}, {"date": "2019-12-16", "close": 0.025, "volume": 274400.0}, {"date": "2019-12-18", "close": 0.024, "volume": 6000.0}, {"date": "2019-12-20", "close": 0.025, "volume": 174782.0}, {"date": "2019-12-27", "close": 0.02, "volume": 27500.0}, {"date": "2020-01-02", "close": 0.02, "volume": 55000.0}, {"date": "2020-01-13", "close": 0.02, "volume": 167500.0}, {"date": "2020-01-21", "close": 0.024, "volume": 100000.0}, {"date": "2020-01-23", "close": 0.025, "volume": 50000.0}, {"date": "2020-01-24", "close": 0.025, "volume": 97313.0}, {"date": "2020-01-30", "close": 0.025, "volume": 56344.0}, {"date": "2020-02-03", "close": 0.024, "volume": 68000.0}, {"date": "2020-02-11", "close": 0.025, "volume": 54106.0}, {"date": "2020-02-13", "close": 0.03, "volume": 332793.0}, {"date": "2020-02-14", "close": 0.025, "volume": 527144.0}, {"date": "2020-02-18", "close": 0.022, "volume": 23250.0}, {"date": "2020-02-24", "close": 0.023, "volume": 73915.0}, {"date": "2020-02-26", "close": 0.022, "volume": 40000.0}, {"date": "2020-02-28", "close": 0.023, "volume": 17923.0}, {"date": "2020-03-02", "close": 0.022, "volume": 127102.0}, {"date": "2020-03-11", "close": 0.016, "volume": 106333.0}, {"date": "2020-03-12", "close": 0.016, "volume": 25083.0}, {"date": "2020-03-17", "close": 0.015, "volume": 8584.0}, {"date": "2020-03-24", "close": 0.008, "volume": 568680.0}, {"date": "2020-03-25", "close": 0.009, "volume": 823291.0}, {"date": "2020-03-26", "close": 0.01, "volume": 52564.0}, {"date": "2020-03-27", "close": 0.012, "volume": 44416.0}, {"date": "2020-03-30", "close": 0.01, "volume": 222076.0}, {"date": "2020-03-31", "close": 0.012, "volume": 65112.0}, {"date": "2020-04-06", "close": 0.015, "volume": 250000.0}, {"date": "2020-04-29", "close": 0.011, "volume": 1582716.0}, {"date": "2020-04-30", "close": 0.012, "volume": 455000.0}, {"date": "2020-05-04", "close": 0.011, "volume": 50000.0}, {"date": "2020-05-06", "close": 0.011, "volume": 16776.0}, {"date": "2020-05-14", "close": 0.012, "volume": 6000.0}, {"date": "2020-05-19", "close": 0.02, "volume": 1284086.0}, {"date": "2020-05-20", "close": 0.02, "volume": 404750.0}, {"date": "2020-05-21", "close": 0.023, "volume": 529691.0}, {"date": "2020-05-28", "close": 0.021, "volume": 45309.0}, {"date": "2020-06-01", "close": 0.021, "volume": 37236.0}, {"date": "2020-06-02", "close": 0.021, "volume": 9154.0}, {"date": "2020-06-12", "close": 0.022, "volume": 23181.0}, {"date": "2020-06-25", "close": 0.017, "volume": 226819.0}, {"date": "2020-06-26", "close": 0.018, "volume": 10020.0}, {"date": "2020-06-30", "close": 0.018, "volume": 20000.0}, {"date": "2020-07-06", "close": 0.023, "volume": 90020.0}, {"date": "2020-07-09", "close": 0.026, "volume": 100000.0}, {"date": "2020-07-14", "close": 0.028, "volume": 75000.0}, {"date": "2020-07-15", "close": 0.026, "volume": 322500.0}, {"date": "2020-07-31", "close": 0.028, "volume": 322500.0}, {"date": "2020-08-03", "close": 0.03, "volume": 50000.0}, {"date": "2020-08-04", "close": 0.025, "volume": 68946.0}, {"date": "2020-08-13", "close": 0.027, "volume": 2500.0}, {"date": "2020-08-14", "close": 0.023, "volume": 523446.0}, {"date": "2020-08-21", "close": 0.02, "volume": 17677.0}, {"date": "2020-08-25", "close": 0.02, "volume": 25000.0}, {"date": "2020-08-28", "close": 0.02, "volume": 52000.0}, {"date": "2020-09-01", "close": 0.02, "volume": 1250.0}, {"date": "2020-09-10", "close": 0.025, "volume": 270400.0}, {"date": "2020-09-11", "close": 0.028, "volume": 45000.0}, {"date": "2020-09-14", "close": 0.028, "volume": 80000.0}, {"date": "2020-09-15", "close": 0.032, "volume": 197699.0}, {"date": "2020-09-17", "close": 0.03, "volume": 58363.0}, {"date": "2020-09-22", "close": 0.03, "volume": 73455.0}, {"date": "2020-09-24", "close": 0.028, "volume": 16666.0}, {"date": "2020-09-28", "close": 0.028, "volume": 19642.0}, {"date": "2020-09-30", "close": 0.025, "volume": 8800.0}, {"date": "2020-10-02", "close": 0.027, "volume": 50000.0}, {"date": "2020-10-05", "close": 0.023, "volume": 100000.0}, {"date": "2020-10-06", "close": 0.023, "volume": 129921.0}, {"date": "2020-10-09", "close": 0.025, "volume": 20000.0}, {"date": "2020-10-13", "close": 0.03, "volume": 20000.0}, {"date": "2020-10-19", "close": 0.034, "volume": 333823.0}, {"date": "2020-10-20", "close": 0.031, "volume": 2000.0}, {"date": "2020-10-21", "close": 0.034, "volume": 5000.0}, {"date": "2020-10-22", "close": 0.034, "volume": 250000.0}, {"date": "2020-10-23", "close": 0.036, "volume": 356482.0}, {"date": "2020-10-28", "close": 0.034, "volume": 5000.0}, {"date": "2020-10-30", "close": 0.028, "volume": 64736.0}, {"date": "2020-11-02", "close": 0.026, "volume": 311409.0}, {"date": "2020-11-05", "close": 0.034, "volume": 2767.0}, {"date": "2020-11-06", "close": 0.035, "volume": 25886.0}, {"date": "2020-11-09", "close": 0.043, "volume": 57930.0}, {"date": "2020-11-10", "close": 0.045, "volume": 180000.0}, {"date": "2020-11-11", "close": 0.046, "volume": 284023.0}, {"date": "2020-11-12", "close": 0.05, "volume": 246348.0}, {"date": "2020-11-13", "close": 0.054, "volume": 268999.0}, {"date": "2020-11-16", "close": 0.055, "volume": 26001.0}, {"date": "2020-11-17", "close": 0.061, "volume": 1291021.0}, {"date": "2020-11-18", "close": 0.06, "volume": 500000.0}, {"date": "2020-11-19", "close": 0.053, "volume": 250000.0}, {"date": "2020-11-20", "close": 0.053, "volume": 40000.0}, {"date": "2020-11-23", "close": 0.055, "volume": 8391.0}, {"date": "2020-11-25", "close": 0.05, "volume": 305870.0}, {"date": "2020-11-26", "close": 0.051, "volume": 33325.0}, {"date": "2020-11-27", "close": 0.049, "volume": 270877.0}, {"date": "2020-11-30", "close": 0.049, "volume": 320175.0}, {"date": "2020-12-01", "close": 0.05, "volume": 110500.0}, {"date": "2020-12-03", "close": 0.05, "volume": 24000.0}, {"date": "2020-12-04", "close": 0.05, "volume": 157960.0}, {"date": "2020-12-07", "close": 0.055, "volume": 234646.0}, {"date": "2020-12-08", "close": 0.06, "volume": 18730.0}, {"date": "2020-12-09", "close": 0.057, "volume": 33552.0}, {"date": "2020-12-10", "close": 0.06, "volume": 56150.0}, {"date": "2020-12-11", "close": 0.065, "volume": 31905.0}, {"date": "2020-12-14", "close": 0.065, "volume": 83389.0}, {"date": "2020-12-15", "close": 0.065, "volume": 45000.0}, {"date": "2020-12-16", "close": 0.065, "volume": 303483.0}, {"date": "2020-12-21", "close": 0.069, "volume": 7500.0}, {"date": "2020-12-22", "close": 0.069, "volume": 21647.0}, {"date": "2020-12-23", "close": 0.063, "volume": 196400.0}, {"date": "2020-12-24", "close": 0.058, "volume": 108350.0}, {"date": "2020-12-29", "close": 0.058, "volume": 9533.0}, {"date": "2020-12-30", "close": 0.056, "volume": 196133.0}, {"date": "2020-12-31", "close": 0.052, "volume": 253990.0}, {"date": "2021-01-04", "close": 0.052, "volume": 6000.0}, {"date": "2021-01-05", "close": 0.056, "volume": 1785.0}, {"date": "2021-01-06", "close": 0.05, "volume": 520652.0}, {"date": "2021-01-08", "close": 0.049, "volume": 44859.0}, {"date": "2021-01-11", "close": 0.054, "volume": 198949.0}, {"date": "2021-01-12", "close": 0.051, "volume": 103431.0}, {"date": "2021-01-14", "close": 0.05, "volume": 1428.0}, {"date": "2021-01-15", "close": 0.05, "volume": 500000.0}, {"date": "2021-01-18", "close": 0.058, "volume": 20000.0}, {"date": "2021-01-19", "close": 0.06, "volume": 190024.0}, {"date": "2021-01-20", "close": 0.061, "volume": 800692.0}, {"date": "2021-01-21", "close": 0.059, "volume": 594405.0}, {"date": "2021-01-22", "close": 0.055, "volume": 291038.0}, {"date": "2021-01-25", "close": 0.057, "volume": 108000.0}, {"date": "2021-01-27", "close": 0.059, "volume": 16667.0}, {"date": "2021-01-28", "close": 0.059, "volume": 112339.0}, {"date": "2021-01-29", "close": 0.056, "volume": 160848.0}, {"date": "2021-02-01", "close": 0.06, "volume": 388182.0}, {"date": "2021-02-02", "close": 0.066, "volume": 178732.0}, {"date": "2021-02-03", "close": 0.065, "volume": 97031.0}, {"date": "2021-02-04", "close": 0.07, "volume": 567418.0}, {"date": "2021-02-05", "close": 0.078, "volume": 1941109.0}, {"date": "2021-02-08", "close": 0.105, "volume": 1452967.0}, {"date": "2021-02-09", "close": 0.11, "volume": 3247537.0}, {"date": "2021-02-10", "close": 0.12, "volume": 869269.0}, {"date": "2021-02-11", "close": 0.115, "volume": 692111.0}, {"date": "2021-02-12", "close": 0.095, "volume": 828601.0}, {"date": "2021-02-15", "close": 0.11, "volume": 181595.0}, {"date": "2021-02-16", "close": 0.1, "volume": 248838.0}, {"date": "2021-02-17", "close": 0.11, "volume": 114546.0}, {"date": "2021-02-18", "close": 0.096, "volume": 409000.0}, {"date": "2021-02-19", "close": 0.1, "volume": 186444.0}, {"date": "2021-02-23", "close": 0.1, "volume": 81045.0}, {"date": "2021-02-26", "close": 0.12, "volume": 546999.0}, {"date": "2021-03-01", "close": 0.11, "volume": 229822.0}, {"date": "2021-03-02", "close": 0.105, "volume": 685532.0}, {"date": "2021-03-03", "close": 0.1, "volume": 75602.0}, {"date": "2021-03-04", "close": 0.1, "volume": 87309.0}, {"date": "2021-03-05", "close": 0.094, "volume": 561198.0}, {"date": "2021-03-08", "close": 0.11, "volume": 571882.0}, {"date": "2021-03-09", "close": 0.105, "volume": 701031.0}, {"date": "2021-03-10", "close": 0.125, "volume": 2560671.0}, {"date": "2021-03-11", "close": 0.12, "volume": 1004500.0}, {"date": "2021-03-12", "close": 0.115, "volume": 589544.0}, {"date": "2021-03-15", "close": 0.155, "volume": 3114310.0}, {"date": "2021-03-16", "close": 0.15, "volume": 2833547.0}, {"date": "2021-03-17", "close": 0.135, "volume": 1028126.0}, {"date": "2021-03-18", "close": 0.14, "volume": 1789201.0}, {"date": "2021-03-19", "close": 0.14, "volume": 682206.0}, {"date": "2021-03-22", "close": 0.13, "volume": 379601.0}, {"date": "2021-03-23", "close": 0.13, "volume": 1383365.0}, {"date": "2021-03-24", "close": 0.125, "volume": 1073118.0}, {"date": "2021-03-25", "close": 0.125, "volume": 457093.0}, {"date": "2021-03-26", "close": 0.13, "volume": 53250.0}, {"date": "2021-03-29", "close": 0.15, "volume": 1881957.0}, {"date": "2021-03-30", "close": 0.13, "volume": 936099.0}, {"date": "2021-03-31", "close": 0.135, "volume": 376213.0}, {"date": "2021-04-01", "close": 0.14, "volume": 479508.0}, {"date": "2021-04-06", "close": 0.13, "volume": 1089240.0}, {"date": "2021-04-07", "close": 0.13, "volume": 189260.0}, {"date": "2021-04-08", "close": 0.13, "volume": 22799.0}, {"date": "2021-04-09", "close": 0.14, "volume": 692635.0}, {"date": "2021-04-12", "close": 0.14, "volume": 147072.0}, {"date": "2021-04-13", "close": 0.135, "volume": 638393.0}, {"date": "2021-04-14", "close": 0.135, "volume": 569152.0}, {"date": "2021-04-15", "close": 0.13, "volume": 560233.0}, {"date": "2021-04-16", "close": 0.125, "volume": 246010.0}, {"date": "2021-04-19", "close": 0.125, "volume": 524772.0}, {"date": "2021-04-20", "close": 0.125, "volume": 650722.0}, {"date": "2021-04-21", "close": 0.12, "volume": 647730.0}, {"date": "2021-04-22", "close": 0.115, "volume": 342823.0}, {"date": "2021-04-23", "close": 0.115, "volume": 788898.0}, {"date": "2021-04-26", "close": 0.115, "volume": 93614.0}, {"date": "2021-04-27", "close": 0.115, "volume": 205418.0}, {"date": "2021-04-28", "close": 0.115, "volume": 578720.0}, {"date": "2021-04-29", "close": 0.115, "volume": 859743.0}, {"date": "2021-04-30", "close": 0.1, "volume": 470944.0}, {"date": "2021-05-03", "close": 0.1, "volume": 1393151.0}, {"date": "2021-05-04", "close": 0.091, "volume": 2474609.0}, {"date": "2021-05-05", "close": 0.093, "volume": 1264457.0}, {"date": "2021-05-06", "close": 0.099, "volume": 2089992.0}, {"date": "2021-05-07", "close": 0.097, "volume": 613692.0}, {"date": "2021-05-10", "close": 0.09, "volume": 767283.0}, {"date": "2021-05-11", "close": 0.088, "volume": 869289.0}, {"date": "2021-05-12", "close": 0.09, "volume": 594613.0}, {"date": "2021-05-13", "close": 0.094, "volume": 724407.0}, {"date": "2021-05-14", "close": 0.11, "volume": 917844.0}, {"date": "2021-05-17", "close": 0.1, "volume": 534525.0}, {"date": "2021-05-18", "close": 0.115, "volume": 1036487.0}, {"date": "2021-05-19", "close": 0.11, "volume": 468736.0}, {"date": "2021-05-20", "close": 0.1, "volume": 433405.0}, {"date": "2021-05-21", "close": 0.095, "volume": 137499.0}, {"date": "2021-05-24", "close": 0.093, "volume": 197428.0}, {"date": "2021-05-25", "close": 0.095, "volume": 181554.0}, {"date": "2021-05-26", "close": 0.089, "volume": 1230857.0}, {"date": "2021-05-27", "close": 0.088, "volume": 753019.0}, {"date": "2021-05-28", "close": 0.093, "volume": 53680.0}, {"date": "2021-05-31", "close": 0.089, "volume": 131086.0}, {"date": "2021-06-01", "close": 0.089, "volume": 157256.0}, {"date": "2021-06-02", "close": 0.089, "volume": 54224.0}, {"date": "2021-06-03", "close": 0.092, "volume": 219845.0}, {"date": "2021-06-04", "close": 0.088, "volume": 214353.0}, {"date": "2021-06-07", "close": 0.088, "volume": 338870.0}, {"date": "2021-06-08", "close": 0.086, "volume": 127004.0}, {"date": "2021-06-09", "close": 0.084, "volume": 1249963.0}, {"date": "2021-06-10", "close": 0.086, "volume": 518554.0}, {"date": "2021-06-11", "close": 0.089, "volume": 211342.0}, {"date": "2021-06-15", "close": 0.083, "volume": 508809.0}, {"date": "2021-06-16", "close": 0.08, "volume": 559534.0}, {"date": "2021-06-17", "close": 0.074, "volume": 1126788.0}, {"date": "2021-06-18", "close": 0.075, "volume": 372188.0}, {"date": "2021-06-21", "close": 0.073, "volume": 767579.0}, {"date": "2021-06-22", "close": 0.071, "volume": 13292.0}, {"date": "2021-06-23", "close": 0.07, "volume": 204300.0}, {"date": "2021-06-24", "close": 0.069, "volume": 673418.0}, {"date": "2021-06-25", "close": 0.071, "volume": 174144.0}, {"date": "2021-06-28", "close": 0.072, "volume": 181885.0}, {"date": "2021-06-29", "close": 0.075, "volume": 1101199.0}, {"date": "2021-06-30", "close": 0.08, "volume": 1276347.0}, {"date": "2021-07-01", "close": 0.08, "volume": 13513.0}, {"date": "2021-07-02", "close": 0.074, "volume": 89505.0}, {"date": "2021-07-05", "close": 0.074, "volume": 77093.0}, {"date": "2021-07-06", "close": 0.075, "volume": 11943.0}, {"date": "2021-07-07", "close": 0.079, "volume": 84215.0}, {"date": "2021-07-08", "close": 0.078, "volume": 91881.0}, {"date": "2021-07-09", "close": 0.078, "volume": 63000.0}, {"date": "2021-07-13", "close": 0.08, "volume": 553485.0}, {"date": "2021-07-14", "close": 0.079, "volume": 15080.0}, {"date": "2021-07-15", "close": 0.08, "volume": 41798.0}, {"date": "2021-07-16", "close": 0.084, "volume": 233008.0}, {"date": "2021-07-19", "close": 0.082, "volume": 15214.0}, {"date": "2021-07-20", "close": 0.078, "volume": 160535.0}, {"date": "2021-07-21", "close": 0.075, "volume": 75779.0}, {"date": "2021-07-22", "close": 0.079, "volume": 22391.0}, {"date": "2021-07-23", "close": 0.075, "volume": 89231.0}, {"date": "2021-07-26", "close": 0.073, "volume": 28659.0}, {"date": "2021-07-27", "close": 0.073, "volume": 129914.0}, {"date": "2021-07-28", "close": 0.066, "volume": 240259.0}, {"date": "2021-07-29", "close": 0.073, "volume": 268774.0}, {"date": "2021-07-30", "close": 0.072, "volume": 34518.0}, {"date": "2021-08-02", "close": 0.072, "volume": 33946.0}, {"date": "2021-08-03", "close": 0.067, "volume": 52824.0}, {"date": "2021-08-04", "close": 0.07, "volume": 32505.0}, {"date": "2021-08-05", "close": 0.07, "volume": 345992.0}, {"date": "2021-08-06", "close": 0.071, "volume": 239628.0}, {"date": "2021-08-09", "close": 0.07, "volume": 448998.0}, {"date": "2021-08-10", "close": 0.07, "volume": 28681.0}, {"date": "2021-08-11", "close": 0.066, "volume": 286889.0}, {"date": "2021-08-12", "close": 0.072, "volume": 159290.0}, {"date": "2021-08-13", "close": 0.072, "volume": 292818.0}, {"date": "2021-08-16", "close": 0.077, "volume": 206052.0}, {"date": "2021-08-17", "close": 0.076, "volume": 823057.0}, {"date": "2021-08-18", "close": 0.069, "volume": 334863.0}, {"date": "2021-08-19", "close": 0.068, "volume": 308528.0}, {"date": "2021-08-20", "close": 0.066, "volume": 666559.0}, {"date": "2021-08-23", "close": 0.07, "volume": 103055.0}, {"date": "2021-08-24", "close": 0.069, "volume": 197638.0}, {"date": "2021-08-25", "close": 0.067, "volume": 534933.0}, {"date": "2021-08-26", "close": 0.07, "volume": 62503.0}, {"date": "2021-08-27", "close": 0.069, "volume": 35379.0}, {"date": "2021-08-30", "close": 0.072, "volume": 177488.0}, {"date": "2021-08-31", "close": 0.074, "volume": 791640.0}, {"date": "2021-09-01", "close": 0.074, "volume": 64757.0}, {"date": "2021-09-02", "close": 0.07, "volume": 1717931.0}, {"date": "2021-09-03", "close": 0.068, "volume": 133304.0}, {"date": "2021-09-06", "close": 0.066, "volume": 438824.0}, {"date": "2021-09-07", "close": 0.063, "volume": 558280.0}, {"date": "2021-09-08", "close": 0.06, "volume": 780712.0}, {"date": "2021-09-09", "close": 0.06, "volume": 344586.0}, {"date": "2021-09-10", "close": 0.059, "volume": 177519.0}, {"date": "2021-09-13", "close": 0.057, "volume": 239774.0}, {"date": "2021-09-14", "close": 0.063, "volume": 590377.0}, {"date": "2021-09-15", "close": 0.059, "volume": 224523.0}, {"date": "2021-09-16", "close": 0.059, "volume": 454714.0}, {"date": "2021-09-17", "close": 0.058, "volume": 191372.0}, {"date": "2021-09-20", "close": 0.063, "volume": 272422.0}, {"date": "2021-09-21", "close": 0.06, "volume": 150610.0}, {"date": "2021-09-22", "close": 0.06, "volume": 102589.0}, {"date": "2021-09-23", "close": 0.059, "volume": 72498.0}, {"date": "2021-09-24", "close": 0.059, "volume": 180569.0}, {"date": "2021-09-27", "close": 0.06, "volume": 497771.0}, {"date": "2021-09-28", "close": 0.058, "volume": 149959.0}, {"date": "2021-09-29", "close": 0.06, "volume": 187120.0}, {"date": "2021-09-30", "close": 0.061, "volume": 393617.0}, {"date": "2021-10-01", "close": 0.062, "volume": 376921.0}, {"date": "2021-10-04", "close": 0.065, "volume": 129992.0}, {"date": "2021-10-05", "close": 0.062, "volume": 159312.0}, {"date": "2021-10-06", "close": 0.068, "volume": 82113.0}, {"date": "2021-10-07", "close": 0.061, "volume": 163220.0}, {"date": "2021-10-08", "close": 0.06, "volume": 471031.0}, {"date": "2021-10-11", "close": 0.064, "volume": 210000.0}, {"date": "2021-10-12", "close": 0.065, "volume": 502462.0}, {"date": "2021-10-13", "close": 0.065, "volume": 825006.0}, {"date": "2021-10-14", "close": 0.062, "volume": 502657.0}, {"date": "2021-10-18", "close": 0.066, "volume": 331660.0}, {"date": "2021-10-19", "close": 0.065, "volume": 465331.0}, {"date": "2021-10-20", "close": 0.065, "volume": 525384.0}, {"date": "2021-10-21", "close": 0.065, "volume": 152121.0}, {"date": "2021-10-22", "close": 0.065, "volume": 787206.0}, {"date": "2021-10-25", "close": 0.069, "volume": 925188.0}, {"date": "2021-10-26", "close": 0.066, "volume": 410683.0}, {"date": "2021-10-27", "close": 0.0705, "volume": 498845.0}, {"date": "2021-10-28", "close": 0.067, "volume": 436222.0}, {"date": "2021-10-29", "close": 0.068, "volume": 243798.0}, {"date": "2021-11-01", "close": 0.068, "volume": 52024.0}, {"date": "2021-11-02", "close": 0.068, "volume": 49088.0}, {"date": "2021-11-03", "close": 0.069, "volume": 549331.0}, {"date": "2021-11-04", "close": 0.073, "volume": 667430.0}, {"date": "2021-11-05", "close": 0.072, "volume": 359189.0}, {"date": "2021-11-08", "close": 0.07, "volume": 245727.0}, {"date": "2021-11-09", "close": 0.069, "volume": 210031.0}, {"date": "2021-11-10", "close": 0.067, "volume": 486661.0}, {"date": "2021-11-11", "close": 0.064, "volume": 581882.0}, {"date": "2021-11-12", "close": 0.06, "volume": 1149589.0}, {"date": "2021-11-15", "close": 0.062, "volume": 64798.0}, {"date": "2021-11-16", "close": 0.063, "volume": 422156.0}, {"date": "2021-11-17", "close": 0.062, "volume": 203306.0}, {"date": "2021-11-18", "close": 0.061, "volume": 352987.0}, {"date": "2021-11-19", "close": 0.062, "volume": 167213.0}, {"date": "2021-11-22", "close": 0.045, "volume": 8981986.0}, {"date": "2021-11-23", "close": 0.042, "volume": 2662749.0}, {"date": "2021-11-24", "close": 0.04, "volume": 1874550.0}, {"date": "2021-11-25", "close": 0.042, "volume": 1480718.0}, {"date": "2021-11-26", "close": 0.044, "volume": 508406.0}, {"date": "2021-11-29", "close": 0.043, "volume": 746734.0}, {"date": "2021-11-30", "close": 0.045, "volume": 623493.0}, {"date": "2021-12-01", "close": 0.043, "volume": 421704.0}, {"date": "2021-12-02", "close": 0.045, "volume": 179620.0}, {"date": "2021-12-03", "close": 0.045, "volume": 466872.0}, {"date": "2021-12-06", "close": 0.045, "volume": 298634.0}, {"date": "2021-12-07", "close": 0.045, "volume": 201427.0}, {"date": "2021-12-08", "close": 0.044, "volume": 230350.0}, {"date": "2021-12-09", "close": 0.043, "volume": 540950.0}, {"date": "2021-12-10", "close": 0.046, "volume": 473522.0}, {"date": "2021-12-13", "close": 0.045, "volume": 342189.0}, {"date": "2021-12-14", "close": 0.045, "volume": 306293.0}, {"date": "2021-12-15", "close": 0.042, "volume": 1076861.0}, {"date": "2021-12-16", "close": 0.043, "volume": 190439.0}, {"date": "2021-12-17", "close": 0.042, "volume": 1114656.0}, {"date": "2021-12-20", "close": 0.04, "volume": 497076.0}, {"date": "2021-12-21", "close": 0.038, "volume": 636754.0}, {"date": "2021-12-22", "close": 0.039, "volume": 12631.0}, {"date": "2021-12-23", "close": 0.04, "volume": 63641.0}, {"date": "2021-12-24", "close": 0.041, "volume": 55698.0}, {"date": "2021-12-29", "close": 0.04, "volume": 237455.0}, {"date": "2021-12-30", "close": 0.041, "volume": 12016.0}, {"date": "2021-12-31", "close": 0.04, "volume": 85082.0}, {"date": "2022-01-04", "close": 0.041, "volume": 16458.0}, {"date": "2022-01-05", "close": 0.039, "volume": 104468.0}, {"date": "2022-01-10", "close": 0.039, "volume": 479053.0}, {"date": "2022-01-11", "close": 0.04, "volume": 13778.0}, {"date": "2022-01-12", "close": 0.04, "volume": 10433.0}, {"date": "2022-01-13", "close": 0.039, "volume": 53077.0}, {"date": "2022-01-14", "close": 0.039, "volume": 93321.0}, {"date": "2022-01-17", "close": 0.042, "volume": 892121.0}, {"date": "2022-01-18", "close": 0.043, "volume": 163992.0}, {"date": "2022-01-19", "close": 0.046, "volume": 413941.0}, {"date": "2022-01-20", "close": 0.046, "volume": 23215.0}, {"date": "2022-01-21", "close": 0.045, "volume": 50112.0}, {"date": "2022-01-24", "close": 0.043, "volume": 347991.0}, {"date": "2022-01-27", "close": 0.041, "volume": 282071.0}, {"date": "2022-01-31", "close": 0.043, "volume": 118009.0}, {"date": "2022-02-01", "close": 0.04, "volume": 630297.0}, {"date": "2022-02-02", "close": 0.039, "volume": 130355.0}, {"date": "2022-02-03", "close": 0.04, "volume": 35000.0}, {"date": "2022-02-04", "close": 0.04, "volume": 44716.0}, {"date": "2022-02-07", "close": 0.04, "volume": 4200.0}, {"date": "2022-02-08", "close": 0.041, "volume": 486.0}, {"date": "2022-02-09", "close": 0.04, "volume": 146872.0}, {"date": "2022-02-10", "close": 0.039, "volume": 118223.0}, {"date": "2022-02-11", "close": 0.04, "volume": 24507.0}, {"date": "2022-02-14", "close": 0.039, "volume": 109076.0}, {"date": "2022-02-15", "close": 0.04, "volume": 291797.0}, {"date": "2022-02-16", "close": 0.041, "volume": 791.0}, {"date": "2022-02-17", "close": 0.0415, "volume": 220028.0}, {"date": "2022-02-21", "close": 0.042, "volume": 294705.0}, {"date": "2022-02-22", "close": 0.04, "volume": 430303.0}, {"date": "2022-02-24", "close": 0.044, "volume": 1678113.0}, {"date": "2022-03-01", "close": 0.044, "volume": 11398.0}, {"date": "2022-03-02", "close": 0.04, "volume": 390705.0}, {"date": "2022-03-03", "close": 0.041, "volume": 50075.0}, {"date": "2022-03-04", "close": 0.04, "volume": 77045.0}, {"date": "2022-03-07", "close": 0.04, "volume": 14034.0}, {"date": "2022-03-08", "close": 0.037, "volume": 545672.0}, {"date": "2022-03-09", "close": 0.038, "volume": 1108.0}, {"date": "2022-03-11", "close": 0.037, "volume": 110111.0}, {"date": "2022-03-14", "close": 0.04, "volume": 40000.0}, {"date": "2022-03-15", "close": 0.038, "volume": 4129.0}, {"date": "2022-03-16", "close": 0.038, "volume": 49956.0}, {"date": "2022-03-17", "close": 0.036, "volume": 335758.0}, {"date": "2022-03-18", "close": 0.036, "volume": 179162.0}, {"date": "2022-03-21", "close": 0.037, "volume": 94667.0}, {"date": "2022-03-22", "close": 0.036, "volume": 68327.0}, {"date": "2022-03-23", "close": 0.037, "volume": 20202.0}, {"date": "2022-03-24", "close": 0.037, "volume": 135.0}, {"date": "2022-03-25", "close": 0.036, "volume": 114595.0}, {"date": "2022-03-28", "close": 0.035, "volume": 84774.0}, {"date": "2022-03-29", "close": 0.036, "volume": 40691.0}, {"date": "2022-03-30", "close": 0.036, "volume": 63864.0}, {"date": "2022-03-31", "close": 0.036, "volume": 12587.0}, {"date": "2022-04-01", "close": 0.038, "volume": 16413.0}, {"date": "2022-04-04", "close": 0.037, "volume": 43238.0}, {"date": "2022-04-05", "close": 0.037, "volume": 142604.0}, {"date": "2022-04-06", "close": 0.036, "volume": 18943.0}, {"date": "2022-04-07", "close": 0.036, "volume": 852.0}, {"date": "2022-04-11", "close": 0.036, "volume": 44589.0}, {"date": "2022-04-12", "close": 0.035, "volume": 21626.0}, {"date": "2022-04-13", "close": 0.036, "volume": 120028.0}, {"date": "2022-04-14", "close": 0.036, "volume": 86929.0}, {"date": "2022-04-19", "close": 0.037, "volume": 14.0}, {"date": "2022-04-20", "close": 0.0365, "volume": 44339.0}, {"date": "2022-04-21", "close": 0.036, "volume": 33580.0}, {"date": "2022-04-22", "close": 0.035, "volume": 318658.0}, {"date": "2022-04-26", "close": 0.033, "volume": 64291.0}, {"date": "2022-04-27", "close": 0.034, "volume": 41798.0}, {"date": "2022-04-29", "close": 0.035, "volume": 654.0}, {"date": "2022-05-02", "close": 0.034, "volume": 28142.0}, {"date": "2022-05-03", "close": 0.035, "volume": 387.0}, {"date": "2022-05-04", "close": 0.031, "volume": 417235.0}, {"date": "2022-05-05", "close": 0.029, "volume": 627664.0}, {"date": "2022-05-06", "close": 0.028, "volume": 314986.0}, {"date": "2022-05-09", "close": 0.028, "volume": 26123.0}, {"date": "2022-05-10", "close": 0.028, "volume": 172795.0}, {"date": "2022-05-11", "close": 0.028, "volume": 33066.0}, {"date": "2022-05-12", "close": 0.029, "volume": 192415.0}, {"date": "2022-05-13", "close": 0.029, "volume": 69.0}, {"date": "2022-05-16", "close": 0.03, "volume": 278044.0}, {"date": "2022-05-17", "close": 0.035, "volume": 468718.0}, {"date": "2022-05-18", "close": 0.028, "volume": 1060482.0}, {"date": "2022-05-19", "close": 0.029, "volume": 108277.0}, {"date": "2022-05-23", "close": 0.027, "volume": 721342.0}, {"date": "2022-05-24", "close": 0.028, "volume": 50924.0}, {"date": "2022-05-25", "close": 0.027, "volume": 520989.0}, {"date": "2022-05-27", "close": 0.026, "volume": 305100.0}, {"date": "2022-05-30", "close": 0.027, "volume": 902641.0}, {"date": "2022-05-31", "close": 0.026, "volume": 316022.0}, {"date": "2022-06-01", "close": 0.026, "volume": 77102.0}, {"date": "2022-06-02", "close": 0.029, "volume": 424706.0}, {"date": "2022-06-03", "close": 0.029, "volume": 100000.0}, {"date": "2022-06-06", "close": 0.03, "volume": 166.0}, {"date": "2022-06-07", "close": 0.029, "volume": 337947.0}, {"date": "2022-06-08", "close": 0.03, "volume": 118405.0}, {"date": "2022-06-09", "close": 0.0305, "volume": 150000.0}, {"date": "2022-06-10", "close": 0.031, "volume": 256793.0}, {"date": "2022-06-14", "close": 0.029, "volume": 229607.0}, {"date": "2022-06-15", "close": 0.031, "volume": 13381.0}, {"date": "2022-06-16", "close": 0.031, "volume": 1541.0}, {"date": "2022-06-17", "close": 0.028, "volume": 2866633.0}, {"date": "2022-06-20", "close": 0.026, "volume": 348244.0}, {"date": "2022-06-21", "close": 0.026, "volume": 403196.0}, {"date": "2022-06-22", "close": 0.027, "volume": 60007.0}, {"date": "2022-06-23", "close": 0.027, "volume": 22194.0}, {"date": "2022-06-24", "close": 0.028, "volume": 246.0}, {"date": "2022-06-27", "close": 0.028, "volume": 240146.0}, {"date": "2022-06-28", "close": 0.026, "volume": 177423.0}, {"date": "2022-06-30", "close": 0.026, "volume": 77489.0}, {"date": "2022-07-06", "close": 0.027, "volume": 33707.0}, {"date": "2022-07-07", "close": 0.027, "volume": 5000.0}, {"date": "2022-07-13", "close": 0.027, "volume": 30000.0}, {"date": "2022-07-18", "close": 0.026, "volume": 105146.0}, {"date": "2022-07-20", "close": 0.027, "volume": 4888.0}, {"date": "2022-07-21", "close": 0.029, "volume": 69413.0}, {"date": "2022-07-22", "close": 0.029, "volume": 17000.0}, {"date": "2022-07-27", "close": 0.027, "volume": 193026.0}, {"date": "2022-07-28", "close": 0.029, "volume": 117408.0}, {"date": "2022-07-29", "close": 0.031, "volume": 1014685.0}, {"date": "2022-08-01", "close": 0.03, "volume": 300575.0}, {"date": "2022-08-02", "close": 0.024, "volume": 5227608.0}, {"date": "2022-08-03", "close": 0.024, "volume": 466909.0}, {"date": "2022-08-04", "close": 0.023, "volume": 1304997.0}, {"date": "2022-08-05", "close": 0.024, "volume": 46333.0}, {"date": "2022-08-08", "close": 0.024, "volume": 585480.0}, {"date": "2022-08-09", "close": 0.023, "volume": 1005929.0}, {"date": "2022-08-10", "close": 0.022, "volume": 645671.0}, {"date": "2022-08-11", "close": 0.023, "volume": 210650.0}, {"date": "2022-08-12", "close": 0.023, "volume": 1591772.0}, {"date": "2022-08-15", "close": 0.024, "volume": 34903.0}, {"date": "2022-08-16", "close": 0.023, "volume": 2581.0}, {"date": "2022-08-17", "close": 0.023, "volume": 352236.0}, {"date": "2022-08-18", "close": 0.023, "volume": 1926.0}, {"date": "2022-08-19", "close": 0.023, "volume": 44815.0}, {"date": "2022-08-22", "close": 0.023, "volume": 293324.0}, {"date": "2022-08-23", "close": 0.023, "volume": 591029.0}, {"date": "2022-08-24", "close": 0.022, "volume": 69601.0}, {"date": "2022-08-25", "close": 0.022, "volume": 2170798.0}, {"date": "2022-08-26", "close": 0.023, "volume": 29130.0}, {"date": "2022-08-29", "close": 0.023, "volume": 174.0}, {"date": "2022-08-30", "close": 0.023, "volume": 313304.0}, {"date": "2022-08-31", "close": 0.023, "volume": 4350.0}, {"date": "2022-09-01", "close": 0.022, "volume": 89160.0}, {"date": "2022-09-02", "close": 0.022, "volume": 7950.0}, {"date": "2022-09-05", "close": 0.022, "volume": 1986.0}, {"date": "2022-09-06", "close": 0.022, "volume": 35791.0}, {"date": "2022-09-07", "close": 0.022, "volume": 446004.0}, {"date": "2022-09-08", "close": 0.022, "volume": 54210.0}, {"date": "2022-09-09", "close": 0.022, "volume": 85054.0}, {"date": "2022-09-12", "close": 0.022, "volume": 3029.0}, {"date": "2022-09-13", "close": 0.022, "volume": 100159.0}, {"date": "2022-09-14", "close": 0.022, "volume": 126448.0}, {"date": "2022-09-15", "close": 0.023, "volume": 46457.0}, {"date": "2022-09-16", "close": 0.022, "volume": 435577.0}, {"date": "2022-09-19", "close": 0.021, "volume": 150309.0}, {"date": "2022-09-20", "close": 0.022, "volume": 354031.0}, {"date": "2022-09-21", "close": 0.022, "volume": 136964.0}, {"date": "2022-09-23", "close": 0.02, "volume": 205917.0}, {"date": "2022-09-26", "close": 0.021, "volume": 10259.0}, {"date": "2022-09-27", "close": 0.021, "volume": 23071.0}, {"date": "2022-09-28", "close": 0.022, "volume": 33304.0}, {"date": "2022-09-29", "close": 0.022, "volume": 666047.0}, {"date": "2022-09-30", "close": 0.022, "volume": 85750.0}, {"date": "2022-10-03", "close": 0.021, "volume": 81474.0}, {"date": "2022-10-04", "close": 0.021, "volume": 26577.0}, {"date": "2022-10-05", "close": 0.02, "volume": 17800.0}, {"date": "2022-10-06", "close": 0.022, "volume": 12846.0}, {"date": "2022-10-07", "close": 0.021, "volume": 919412.0}, {"date": "2022-10-10", "close": 0.022, "volume": 85452.0}, {"date": "2022-10-11", "close": 0.021, "volume": 43516.0}, {"date": "2022-10-12", "close": 0.021, "volume": 111345.0}, {"date": "2022-10-13", "close": 0.021, "volume": 51249.0}, {"date": "2022-10-14", "close": 0.0215, "volume": 22011.0}, {"date": "2022-10-17", "close": 0.02, "volume": 144600.0}, {"date": "2022-10-18", "close": 0.022, "volume": 10023.0}, {"date": "2022-10-19", "close": 0.02, "volume": 5000.0}, {"date": "2022-10-20", "close": 0.02, "volume": 106186.0}, {"date": "2022-10-21", "close": 0.019, "volume": 247657.0}, {"date": "2022-10-24", "close": 0.02, "volume": 350000.0}, {"date": "2022-10-25", "close": 0.02, "volume": 502103.0}, {"date": "2022-10-26", "close": 0.021, "volume": 34242.0}, {"date": "2022-10-27", "close": 0.021, "volume": 37620.0}, {"date": "2022-10-28", "close": 0.02, "volume": 486.0}, {"date": "2022-10-31", "close": 0.022, "volume": 204144.0}, {"date": "2022-11-01", "close": 0.02, "volume": 142700.0}, {"date": "2022-11-02", "close": 0.021, "volume": 26742.0}, {"date": "2022-11-03", "close": 0.021, "volume": 20202.0}, {"date": "2022-11-04", "close": 0.021, "volume": 1517.0}, {"date": "2022-11-07", "close": 0.021, "volume": 48.0}, {"date": "2022-11-08", "close": 0.021, "volume": 73039.0}, {"date": "2022-11-09", "close": 0.021, "volume": 274058.0}, {"date": "2022-11-10", "close": 0.021, "volume": 383831.0}, {"date": "2022-11-11", "close": 0.021, "volume": 200000.0}, {"date": "2022-11-14", "close": 0.021, "volume": 43097.0}, {"date": "2022-11-15", "close": 0.022, "volume": 26121.0}, {"date": "2022-11-16", "close": 0.021, "volume": 42420.0}, {"date": "2022-11-21", "close": 0.021, "volume": 237.0}, {"date": "2022-11-22", "close": 0.021, "volume": 18096.0}, {"date": "2022-11-23", "close": 0.019, "volume": 672580.0}, {"date": "2022-11-25", "close": 0.018, "volume": 258819.0}, {"date": "2022-11-28", "close": 0.018, "volume": 133455.0}, {"date": "2022-11-29", "close": 0.022, "volume": 329873.0}, {"date": "2022-11-30", "close": 0.019, "volume": 196388.0}, {"date": "2022-12-01", "close": 0.02, "volume": 32489.0}, {"date": "2022-12-02", "close": 0.02, "volume": 39956.0}, {"date": "2022-12-05", "close": 0.021, "volume": 48672.0}, {"date": "2022-12-06", "close": 0.021, "volume": 20800.0}, {"date": "2022-12-08", "close": 0.02, "volume": 2583.0}, {"date": "2022-12-09", "close": 0.02, "volume": 199902.0}, {"date": "2022-12-12", "close": 0.018, "volume": 316.0}, {"date": "2022-12-13", "close": 0.018, "volume": 910584.0}, {"date": "2022-12-14", "close": 0.017, "volume": 296000.0}, {"date": "2022-12-16", "close": 0.018, "volume": 9291.0}, {"date": "2022-12-19", "close": 0.017, "volume": 147114.0}, {"date": "2022-12-20", "close": 0.016, "volume": 2488.0}, {"date": "2022-12-21", "close": 0.016, "volume": 83499.0}, {"date": "2022-12-22", "close": 0.018, "volume": 177340.0}, {"date": "2022-12-23", "close": 0.019, "volume": 23591.0}, {"date": "2022-12-28", "close": 0.019, "volume": 240290.0}, {"date": "2022-12-30", "close": 0.016, "volume": 452184.0}, {"date": "2023-01-04", "close": 0.017, "volume": 157261.0}, {"date": "2023-01-05", "close": 0.018, "volume": 1000000.0}, {"date": "2023-01-09", "close": 0.019, "volume": 40350.0}, {"date": "2023-01-10", "close": 0.019, "volume": 229453.0}, {"date": "2023-01-11", "close": 0.019, "volume": 124192.0}, {"date": "2023-01-12", "close": 0.018, "volume": 256315.0}, {"date": "2023-01-16", "close": 0.018, "volume": 508228.0}, {"date": "2023-01-18", "close": 0.018, "volume": 2775.0}, {"date": "2023-01-19", "close": 0.018, "volume": 660134.0}, {"date": "2023-01-20", "close": 0.019, "volume": 179583.0}, {"date": "2023-01-23", "close": 0.019, "volume": 253162.0}, {"date": "2023-01-24", "close": 0.02, "volume": 25000.0}, {"date": "2023-01-25", "close": 0.018, "volume": 9000.0}, {"date": "2023-01-27", "close": 0.02, "volume": 11070.0}, {"date": "2023-01-30", "close": 0.02, "volume": 790400.0}, {"date": "2023-02-01", "close": 0.017, "volume": 496271.0}, {"date": "2023-02-02", "close": 0.02, "volume": 921701.0}, {"date": "2023-02-03", "close": 0.022, "volume": 830686.0}, {"date": "2023-02-06", "close": 0.022, "volume": 4500.0}, {"date": "2023-02-07", "close": 0.021, "volume": 5450.0}, {"date": "2023-02-09", "close": 0.02, "volume": 30097.0}, {"date": "2023-02-13", "close": 0.022, "volume": 173424.0}, {"date": "2023-02-14", "close": 0.0225, "volume": 1063557.0}, {"date": "2023-02-15", "close": 0.021, "volume": 889469.0}, {"date": "2023-02-16", "close": 0.021, "volume": 100687.0}, {"date": "2023-02-17", "close": 0.02, "volume": 22000.0}, {"date": "2023-02-20", "close": 0.021, "volume": 46156.0}, {"date": "2023-02-21", "close": 0.022, "volume": 311986.0}, {"date": "2023-02-23", "close": 0.022, "volume": 23000.0}, {"date": "2023-02-24", "close": 0.02, "volume": 123775.0}, {"date": "2023-02-28", "close": 0.021, "volume": 50082.0}, {"date": "2023-03-02", "close": 0.021, "volume": 627465.0}, {"date": "2023-03-06", "close": 0.018, "volume": 345501.0}, {"date": "2023-03-07", "close": 0.018, "volume": 34040.0}, {"date": "2023-03-08", "close": 0.018, "volume": 22724.0}, {"date": "2023-03-10", "close": 0.018, "volume": 11720.0}, {"date": "2023-03-13", "close": 0.018, "volume": 1.0}, {"date": "2023-03-14", "close": 0.017, "volume": 135000.0}, {"date": "2023-03-15", "close": 0.017, "volume": 52883.0}, {"date": "2023-03-20", "close": 0.02, "volume": 81236.0}, {"date": "2023-03-21", "close": 0.02, "volume": 1325.0}, {"date": "2023-03-22", "close": 0.017, "volume": 50406.0}, {"date": "2023-03-23", "close": 0.02, "volume": 1346510.0}, {"date": "2023-03-27", "close": 0.02, "volume": 305618.0}, {"date": "2023-03-28", "close": 0.02, "volume": 738236.0}, {"date": "2023-03-29", "close": 0.022, "volume": 166459.0}, {"date": "2023-03-30", "close": 0.023, "volume": 500000.0}, {"date": "2023-03-31", "close": 0.021, "volume": 21739.0}, {"date": "2023-04-03", "close": 0.0215, "volume": 143.0}, {"date": "2023-04-04", "close": 0.021, "volume": 46048.0}, {"date": "2023-04-06", "close": 0.02, "volume": 252367.0}, {"date": "2023-04-11", "close": 0.018, "volume": 11797.0}, {"date": "2023-04-12", "close": 0.018, "volume": 26409.0}, {"date": "2023-04-13", "close": 0.018, "volume": 158597.0}, {"date": "2023-04-14", "close": 0.02, "volume": 96680.0}, {"date": "2023-04-17", "close": 0.019, "volume": 5417.0}, {"date": "2023-04-19", "close": 0.02, "volume": 41013.0}, {"date": "2023-04-20", "close": 0.02, "volume": 48096.0}, {"date": "2023-04-21", "close": 0.02, "volume": 246.0}, {"date": "2023-04-24", "close": 0.02, "volume": 229129.0}, {"date": "2023-04-26", "close": 0.021, "volume": 169657.0}, {"date": "2023-04-27", "close": 0.02, "volume": 50000.0}, {"date": "2023-04-28", "close": 0.021, "volume": 20000.0}, {"date": "2023-05-01", "close": 0.021, "volume": 33.0}, {"date": "2023-05-03", "close": 0.021, "volume": 198571.0}, {"date": "2023-05-05", "close": 0.021, "volume": 172064.0}, {"date": "2023-05-08", "close": 0.022, "volume": 138043.0}, {"date": "2023-05-09", "close": 0.021, "volume": 18312.0}, {"date": "2023-05-10", "close": 0.019, "volume": 1598988.0}, {"date": "2023-05-15", "close": 0.019, "volume": 39733.0}, {"date": "2023-05-18", "close": 0.019, "volume": 8224.0}, {"date": "2023-05-19", "close": 0.02, "volume": 2966.0}, {"date": "2023-05-22", "close": 0.02, "volume": 177410.0}, {"date": "2023-05-24", "close": 0.021, "volume": 38699.0}, {"date": "2023-05-25", "close": 0.021, "volume": 2103.0}, {"date": "2023-05-26", "close": 0.022, "volume": 100000.0}, {"date": "2023-06-02", "close": 0.021, "volume": 276436.0}, {"date": "2023-06-08", "close": 0.022, "volume": 21794.0}, {"date": "2023-06-09", "close": 0.019, "volume": 169558.0}, {"date": "2023-06-13", "close": 0.022, "volume": 32000.0}, {"date": "2023-06-14", "close": 0.022, "volume": 96102.0}, {"date": "2023-06-15", "close": 0.019, "volume": 94118.0}, {"date": "2023-06-16", "close": 0.021, "volume": 152619.0}, {"date": "2023-06-19", "close": 0.021, "volume": 143230.0}, {"date": "2023-06-20", "close": 0.021, "volume": 97476.0}, {"date": "2023-06-22", "close": 0.02, "volume": 372143.0}, {"date": "2023-06-23", "close": 0.02, "volume": 35000.0}, {"date": "2023-06-26", "close": 0.02, "volume": 44761.0}, {"date": "2023-06-28", "close": 0.019, "volume": 179271.0}, {"date": "2023-06-29", "close": 0.019, "volume": 20833.0}, {"date": "2023-06-30", "close": 0.018, "volume": 67033.0}, {"date": "2023-07-03", "close": 0.019, "volume": 40349.0}, {"date": "2023-07-04", "close": 0.019, "volume": 361.0}, {"date": "2023-07-06", "close": 0.018, "volume": 76116.0}, {"date": "2023-07-07", "close": 0.018, "volume": 24000.0}, {"date": "2023-07-10", "close": 0.019, "volume": 51464.0}, {"date": "2023-07-11", "close": 0.017, "volume": 243126.0}, {"date": "2023-07-12", "close": 0.017, "volume": 5.0}, {"date": "2023-07-17", "close": 0.017, "volume": 332734.0}, {"date": "2023-07-18", "close": 0.019, "volume": 208210.0}, {"date": "2023-07-21", "close": 0.019, "volume": 46.0}, {"date": "2023-07-24", "close": 0.02, "volume": 58.0}, {"date": "2023-07-25", "close": 0.017, "volume": 103046.0}, {"date": "2023-07-27", "close": 0.018, "volume": 53542.0}, {"date": "2023-07-28", "close": 0.018, "volume": 521442.0}, {"date": "2023-07-31", "close": 0.017, "volume": 227827.0}, {"date": "2023-08-02", "close": 0.017, "volume": 4964.0}, {"date": "2023-08-04", "close": 0.021, "volume": 351978.0}, {"date": "2023-08-09", "close": 0.02, "volume": 158437.0}, {"date": "2023-08-10", "close": 0.022, "volume": 11996753.0}, {"date": "2023-08-11", "close": 0.018, "volume": 1475970.0}, {"date": "2023-08-14", "close": 0.02, "volume": 770775.0}, {"date": "2023-08-16", "close": 0.018, "volume": 724131.0}, {"date": "2023-08-17", "close": 0.0195, "volume": 150124.0}, {"date": "2023-08-18", "close": 0.02, "volume": 411248.0}, {"date": "2023-08-21", "close": 0.02, "volume": 309408.0}, {"date": "2023-08-22", "close": 0.019, "volume": 19800.0}, {"date": "2023-08-23", "close": 0.017, "volume": 332454.0}, {"date": "2023-08-24", "close": 0.017, "volume": 81567.0}, {"date": "2023-08-25", "close": 0.019, "volume": 18240.0}, {"date": "2023-08-31", "close": 0.019, "volume": 2631.0}, {"date": "2023-09-01", "close": 0.018, "volume": 316352.0}, {"date": "2023-09-04", "close": 0.017, "volume": 12906.0}, {"date": "2023-09-06", "close": 0.019, "volume": 21369.0}, {"date": "2023-09-07", "close": 0.02, "volume": 179059.0}, {"date": "2023-09-12", "close": 0.02, "volume": 150483.0}, {"date": "2023-09-15", "close": 0.019, "volume": 425000.0}, {"date": "2023-09-18", "close": 0.019, "volume": 15384.0}, {"date": "2023-09-20", "close": 0.019, "volume": 219288.0}, {"date": "2023-09-22", "close": 0.019, "volume": 193162.0}, {"date": "2023-09-25", "close": 0.02, "volume": 8900.0}, {"date": "2023-09-28", "close": 0.019, "volume": 69198.0}, {"date": "2023-10-05", "close": 0.019, "volume": 50000.0}, {"date": "2023-10-06", "close": 0.02, "volume": 250038.0}, {"date": "2023-10-09", "close": 0.019, "volume": 667174.0}, {"date": "2023-10-12", "close": 0.019, "volume": 9000.0}, {"date": "2023-10-16", "close": 0.018, "volume": 481892.0}, {"date": "2023-10-19", "close": 0.017, "volume": 100000.0}, {"date": "2023-10-20", "close": 0.018, "volume": 134089.0}, {"date": "2023-10-24", "close": 0.019, "volume": 13792.0}, {"date": "2023-10-25", "close": 0.019, "volume": 2067.0}, {"date": "2023-10-26", "close": 0.018, "volume": 65911.0}, {"date": "2023-10-27", "close": 0.017, "volume": 312500.0}, {"date": "2023-10-30", "close": 0.017, "volume": 15546.0}, {"date": "2023-10-31", "close": 0.019, "volume": 6000.0}, {"date": "2023-11-03", "close": 0.018, "volume": 51500.0}, {"date": "2023-11-07", "close": 0.018, "volume": 36150.0}, {"date": "2023-11-10", "close": 0.018, "volume": 2500.0}, {"date": "2023-11-14", "close": 0.018, "volume": 8350.0}, {"date": "2023-11-20", "close": 0.019, "volume": 40009.0}, {"date": "2023-11-23", "close": 0.0195, "volume": 16356.0}, {"date": "2023-11-24", "close": 0.02, "volume": 37267.0}, {"date": "2023-11-27", "close": 0.019, "volume": 6789.0}, {"date": "2023-11-28", "close": 0.018, "volume": 68500.0}, {"date": "2023-11-29", "close": 0.018, "volume": 4546.0}, {"date": "2023-12-05", "close": 0.018, "volume": 312293.0}, {"date": "2023-12-06", "close": 0.019, "volume": 51493.0}, {"date": "2023-12-07", "close": 0.019, "volume": 2040.0}, {"date": "2023-12-08", "close": 0.02, "volume": 2286960.0}, {"date": "2023-12-11", "close": 0.021, "volume": 14370.0}, {"date": "2023-12-12", "close": 0.021, "volume": 319351.0}, {"date": "2023-12-13", "close": 0.02, "volume": 279750.0}, {"date": "2023-12-14", "close": 0.02, "volume": 5000.0}, {"date": "2023-12-20", "close": 0.021, "volume": 24291.0}, {"date": "2023-12-21", "close": 0.02, "volume": 9500.0}, {"date": "2023-12-22", "close": 0.02, "volume": 74626.0}, {"date": "2023-12-29", "close": 0.02, "volume": 39.0}, {"date": "2024-01-02", "close": 0.02, "volume": 15000.0}, {"date": "2024-01-04", "close": 0.021, "volume": 57879.0}, {"date": "2024-01-05", "close": 0.024, "volume": 468135.0}, {"date": "2024-01-08", "close": 0.022, "volume": 180765.0}, {"date": "2024-01-09", "close": 0.02, "volume": 94094.0}, {"date": "2024-01-11", "close": 0.022, "volume": 8954.0}, {"date": "2024-01-15", "close": 0.023, "volume": 692265.0}, {"date": "2024-01-16", "close": 0.023, "volume": 87000.0}, {"date": "2024-01-18", "close": 0.023, "volume": 2.0}, {"date": "2024-01-22", "close": 0.021, "volume": 282600.0}, {"date": "2024-01-23", "close": 0.021, "volume": 110000.0}, {"date": "2024-01-24", "close": 0.021, "volume": 2235.0}, {"date": "2024-01-25", "close": 0.021, "volume": 37696.0}, {"date": "2024-01-31", "close": 0.019, "volume": 2422134.0}, {"date": "2024-02-05", "close": 0.02, "volume": 14206.0}, {"date": "2024-02-06", "close": 0.019, "volume": 11906.0}, {"date": "2024-02-08", "close": 0.019, "volume": 35000.0}, {"date": "2024-02-09", "close": 0.019, "volume": 60766.0}, {"date": "2024-02-14", "close": 0.02, "volume": 10782.0}, {"date": "2024-02-15", "close": 0.02, "volume": 72521.0}, {"date": "2024-02-19", "close": 0.02, "volume": 147575.0}, {"date": "2024-02-22", "close": 0.019, "volume": 235517.0}, {"date": "2024-02-26", "close": 0.019, "volume": 3000.0}, {"date": "2024-02-27", "close": 0.018, "volume": 268489.0}, {"date": "2024-03-04", "close": 0.018, "volume": 153187.0}, {"date": "2024-03-05", "close": 0.018, "volume": 24651.0}, {"date": "2024-03-07", "close": 0.018, "volume": 110.0}, {"date": "2024-03-13", "close": 0.017, "volume": 200000.0}, {"date": "2024-03-15", "close": 0.018, "volume": 201046.0}, {"date": "2024-03-18", "close": 0.018, "volume": 1.0}, {"date": "2024-03-19", "close": 0.018, "volume": 27555.0}, {"date": "2024-03-20", "close": 0.018, "volume": 112768.0}, {"date": "2024-03-21", "close": 0.018, "volume": 722.0}, {"date": "2024-03-22", "close": 0.018, "volume": 50886.0}, {"date": "2024-03-26", "close": 0.018, "volume": 205430.0}, {"date": "2024-03-27", "close": 0.019, "volume": 5002.0}, {"date": "2024-03-28", "close": 0.019, "volume": 40738.0}, {"date": "2024-04-03", "close": 0.019, "volume": 20649.0}, {"date": "2024-04-04", "close": 0.019, "volume": 26157.0}, {"date": "2024-04-05", "close": 0.019, "volume": 31701.0}, {"date": "2024-04-08", "close": 0.018, "volume": 88236.0}, {"date": "2024-04-09", "close": 0.018, "volume": 962.0}, {"date": "2024-04-10", "close": 0.019, "volume": 86940.0}, {"date": "2024-04-11", "close": 0.02, "volume": 20592.0}, {"date": "2024-04-12", "close": 0.02, "volume": 1642.0}, {"date": "2024-04-15", "close": 0.019, "volume": 200811.0}, {"date": "2024-04-17", "close": 0.019, "volume": 40000.0}, {"date": "2024-04-18", "close": 0.019, "volume": 3574.0}, {"date": "2024-04-24", "close": 0.019, "volume": 100000.0}, {"date": "2024-04-29", "close": 0.019, "volume": 13485.0}, {"date": "2024-05-01", "close": 0.019, "volume": 3967.0}, {"date": "2024-05-02", "close": 0.019, "volume": 427375.0}, {"date": "2024-05-03", "close": 0.019, "volume": 484.0}, {"date": "2024-05-06", "close": 0.019, "volume": 412927.0}, {"date": "2024-05-07", "close": 0.017, "volume": 285073.0}, {"date": "2024-05-08", "close": 0.017, "volume": 733717.0}, {"date": "2024-05-09", "close": 0.017, "volume": 59956.0}, {"date": "2024-05-16", "close": 0.018, "volume": 61538.0}, {"date": "2024-05-17", "close": 0.018, "volume": 100642.0}, {"date": "2024-05-27", "close": 0.017, "volume": 5976.0}, {"date": "2024-05-28", "close": 0.015, "volume": 688730.0}, {"date": "2024-05-30", "close": 0.0155, "volume": 10000.0}, {"date": "2024-05-31", "close": 0.012, "volume": 1190034.0}, {"date": "2024-06-04", "close": 0.014, "volume": 585083.0}, {"date": "2024-06-06", "close": 0.013, "volume": 276430.0}, {"date": "2024-06-07", "close": 0.014, "volume": 518500.0}, {"date": "2024-06-11", "close": 0.013, "volume": 377295.0}, {"date": "2024-06-12", "close": 0.013, "volume": 313.0}, {"date": "2024-06-17", "close": 0.014, "volume": 298590.0}, {"date": "2024-06-19", "close": 0.013, "volume": 42868.0}, {"date": "2024-06-20", "close": 0.013, "volume": 49806.0}, {"date": "2024-06-25", "close": 0.013, "volume": 101200.0}, {"date": "2024-06-27", "close": 0.013, "volume": 22495.0}, {"date": "2024-06-28", "close": 0.013, "volume": 541903.0}, {"date": "2024-07-03", "close": 0.014, "volume": 50351.0}, {"date": "2024-07-04", "close": 0.013, "volume": 152856.0}, {"date": "2024-07-11", "close": 0.014, "volume": 50176.0}, {"date": "2024-07-12", "close": 0.014, "volume": 57007.0}, {"date": "2024-07-16", "close": 0.013, "volume": 4002.0}, {"date": "2024-07-17", "close": 0.013, "volume": 2375.0}, {"date": "2024-07-22", "close": 0.014, "volume": 433272.0}, {"date": "2024-07-24", "close": 0.014, "volume": 50141.0}, {"date": "2024-07-30", "close": 0.015, "volume": 1115960.0}, {"date": "2024-07-31", "close": 0.015, "volume": 10000.0}, {"date": "2024-08-01", "close": 0.015, "volume": 110753.0}, {"date": "2024-08-05", "close": 0.015, "volume": 133626.0}, {"date": "2024-08-08", "close": 0.016, "volume": 520219.0}, {"date": "2024-08-09", "close": 0.017, "volume": 36322.0}, {"date": "2024-08-12", "close": 0.017, "volume": 2875.0}, {"date": "2024-08-13", "close": 0.015, "volume": 37437.0}, {"date": "2024-08-14", "close": 0.015, "volume": 94313.0}, {"date": "2024-08-16", "close": 0.016, "volume": 125774.0}, {"date": "2024-08-19", "close": 0.016, "volume": 1976.0}, {"date": "2024-08-20", "close": 0.014, "volume": 100185.0}, {"date": "2024-08-21", "close": 0.014, "volume": 265539.0}, {"date": "2024-08-23", "close": 0.013, "volume": 105736.0}, {"date": "2024-08-26", "close": 0.013, "volume": 170920.0}, {"date": "2024-08-27", "close": 0.012, "volume": 14288.0}, {"date": "2024-08-28", "close": 0.012, "volume": 532.0}, {"date": "2024-08-29", "close": 0.012, "volume": 200003.0}, {"date": "2024-08-30", "close": 0.012, "volume": 4454.0}, {"date": "2024-09-02", "close": 0.012, "volume": 205.0}, {"date": "2024-09-03", "close": 0.012, "volume": 82.0}, {"date": "2024-09-04", "close": 0.012, "volume": 164.0}, {"date": "2024-09-05", "close": 0.012, "volume": 3305.0}, {"date": "2024-09-09", "close": 0.012, "volume": 4960.0}, {"date": "2024-09-10", "close": 0.011, "volume": 250421.0}, {"date": "2024-09-16", "close": 0.011, "volume": 22988.0}, {"date": "2024-09-17", "close": 0.011, "volume": 90.0}, {"date": "2024-09-18", "close": 0.01, "volume": 359162.0}, {"date": "2024-09-19", "close": 0.01, "volume": 204272.0}, {"date": "2024-09-20", "close": 0.011, "volume": 81578.0}, {"date": "2024-09-23", "close": 0.01, "volume": 200000.0}, {"date": "2024-09-24", "close": 0.009, "volume": 130954.0}, {"date": "2024-09-25", "close": 0.008, "volume": 437082.0}, {"date": "2024-09-26", "close": 0.009, "volume": 175000.0}, {"date": "2024-09-30", "close": 0.009, "volume": 461.0}, {"date": "2024-10-03", "close": 0.011, "volume": 723.0}, {"date": "2024-10-10", "close": 0.009, "volume": 400536.0}, {"date": "2024-10-11", "close": 0.008, "volume": 237943.0}, {"date": "2024-10-15", "close": 0.009, "volume": 45076.0}, {"date": "2024-10-17", "close": 0.009, "volume": 56195.0}, {"date": "2024-10-21", "close": 0.01, "volume": 50550.0}, {"date": "2024-10-22", "close": 0.01, "volume": 24635.0}, {"date": "2024-10-24", "close": 0.01, "volume": 299611.0}, {"date": "2024-10-25", "close": 0.011, "volume": 293506.0}, {"date": "2024-10-28", "close": 0.011, "volume": 150000.0}, {"date": "2024-10-29", "close": 0.013, "volume": 60848.0}, {"date": "2024-10-30", "close": 0.014, "volume": 267272.0}, {"date": "2024-10-31", "close": 0.012, "volume": 510003.0}, {"date": "2024-11-01", "close": 0.012, "volume": 722738.0}, {"date": "2024-11-04", "close": 0.012, "volume": 37000.0}, {"date": "2024-11-05", "close": 0.012, "volume": 29869.0}, {"date": "2024-11-06", "close": 0.011, "volume": 30455.0}, {"date": "2024-11-08", "close": 0.01, "volume": 6000.0}, {"date": "2024-11-14", "close": 0.011, "volume": 131552.0}, {"date": "2024-11-15", "close": 0.011, "volume": 268.0}, {"date": "2024-11-18", "close": 0.011, "volume": 1132.0}, {"date": "2024-11-20", "close": 0.011, "volume": 535.0}, {"date": "2024-11-21", "close": 0.01, "volume": 625111.0}, {"date": "2024-11-22", "close": 0.01, "volume": 94642.0}, {"date": "2024-11-25", "close": 0.011, "volume": 559565.0}, {"date": "2024-11-27", "close": 0.011, "volume": 134.0}, {"date": "2024-12-02", "close": 0.01, "volume": 105937.0}, {"date": "2024-12-03", "close": 0.01, "volume": 827367.0}, {"date": "2024-12-06", "close": 0.01, "volume": 571523.0}, {"date": "2024-12-09", "close": 0.01, "volume": 912549.0}, {"date": "2024-12-10", "close": 0.01, "volume": 1585118.0}, {"date": "2024-12-11", "close": 0.009, "volume": 343845.0}, {"date": "2024-12-12", "close": 0.01, "volume": 4130.0}, {"date": "2024-12-13", "close": 0.009, "volume": 150000.0}, {"date": "2024-12-16", "close": 0.009, "volume": 700000.0}, {"date": "2024-12-17", "close": 0.009, "volume": 3000.0}, {"date": "2024-12-18", "close": 0.009, "volume": 213085.0}, {"date": "2024-12-20", "close": 0.009, "volume": 18738.0}, {"date": "2025-01-03", "close": 0.009, "volume": 1201.0}, {"date": "2025-01-06", "close": 0.009, "volume": 169970.0}, {"date": "2025-01-07", "close": 0.009, "volume": 210775.0}, {"date": "2025-01-08", "close": 0.008, "volume": 19700.0}, {"date": "2025-01-09", "close": 0.008, "volume": 116305.0}, {"date": "2025-01-10", "close": 0.008, "volume": 404.0}, {"date": "2025-01-13", "close": 0.007, "volume": 8427.0}, {"date": "2025-01-16", "close": 0.008, "volume": 1055847.0}, {"date": "2025-01-17", "close": 0.008, "volume": 17391.0}, {"date": "2025-01-21", "close": 0.008, "volume": 607.0}, {"date": "2025-01-24", "close": 0.008, "volume": 157373.0}, {"date": "2025-01-28", "close": 0.008, "volume": 351915.0}, {"date": "2025-02-07", "close": 0.01, "volume": 536721.0}, {"date": "2025-02-11", "close": 0.009, "volume": 100000.0}, {"date": "2025-02-13", "close": 0.012, "volume": 160624.0}, {"date": "2025-02-17", "close": 0.012, "volume": 287.0}, {"date": "2025-02-18", "close": 0.011, "volume": 223882.0}, {"date": "2025-02-19", "close": 0.012, "volume": 578202.0}, {"date": "2025-02-20", "close": 0.012, "volume": 655.0}, {"date": "2025-02-27", "close": 0.011, "volume": 201.0}, {"date": "2025-03-03", "close": 0.008, "volume": 1251715.0}, {"date": "2025-03-04", "close": 0.011, "volume": 890436.0}, {"date": "2025-03-05", "close": 0.011, "volume": 134.0}, {"date": "2025-03-10", "close": 0.01, "volume": 99151.0}, {"date": "2025-03-12", "close": 0.009, "volume": 36000.0}, {"date": "2025-03-17", "close": 0.009, "volume": 4945.0}, {"date": "2025-03-20", "close": 0.01, "volume": 285407.0}, {"date": "2025-03-24", "close": 0.01, "volume": 493.0}, {"date": "2025-03-28", "close": 0.009, "volume": 156000.0}, {"date": "2025-04-02", "close": 0.009, "volume": 25000.0}, {"date": "2025-04-04", "close": 0.008, "volume": 499016.0}, {"date": "2025-04-09", "close": 0.007, "volume": 30000.0}, {"date": "2025-04-11", "close": 0.007, "volume": 3.0}, {"date": "2025-04-15", "close": 0.009, "volume": 30002.0}, {"date": "2025-04-16", "close": 0.009, "volume": 250000.0}, {"date": "2025-04-22", "close": 0.01, "volume": 38148.0}, {"date": "2025-04-30", "close": 0.01, "volume": 99.0}, {"date": "2025-05-01", "close": 0.01, "volume": 1963.0}, {"date": "2025-05-05", "close": 0.009, "volume": 14000.0}, {"date": "2025-05-08", "close": 0.009, "volume": 7089.0}, {"date": "2025-05-12", "close": 0.008, "volume": 250291.0}, {"date": "2025-05-13", "close": 0.007, "volume": 694458.0}, {"date": "2025-05-14", "close": 0.008, "volume": 623049.0}, {"date": "2025-05-15", "close": 0.008, "volume": 75410.0}, {"date": "2025-05-16", "close": 0.008, "volume": 625940.0}, {"date": "2025-05-19", "close": 0.008, "volume": 52756.0}, {"date": "2025-05-20", "close": 0.008, "volume": 10890.0}, {"date": "2025-05-22", "close": 0.008, "volume": 13523.0}, {"date": "2025-05-23", "close": 0.008, "volume": 27541.0}, {"date": "2025-05-27", "close": 0.008, "volume": 248459.0}, {"date": "2025-05-29", "close": 0.008, "volume": 35123.0}, {"date": "2025-06-02", "close": 0.008, "volume": 75000.0}, {"date": "2025-06-03", "close": 0.008, "volume": 565.0}, {"date": "2025-06-04", "close": 0.008, "volume": 377.0}, {"date": "2025-06-06", "close": 0.008, "volume": 246363.0}, {"date": "2025-06-10", "close": 0.008, "volume": 362155.0}, {"date": "2025-06-11", "close": 0.008, "volume": 185.0}, {"date": "2025-06-12", "close": 0.007, "volume": 3554834.0}, {"date": "2025-06-16", "close": 0.008, "volume": 491775.0}, {"date": "2025-06-17", "close": 0.008, "volume": 48.0}, {"date": "2025-06-18", "close": 0.007, "volume": 330000.0}, {"date": "2025-06-19", "close": 0.007, "volume": 65265.0}, {"date": "2025-06-20", "close": 0.008, "volume": 70398.0}, {"date": "2025-06-23", "close": 0.007, "volume": 833854.0}, {"date": "2025-06-24", "close": 0.008, "volume": 726498.0}, {"date": "2025-06-25", "close": 0.007, "volume": 204428.0}, {"date": "2025-06-27", "close": 0.007, "volume": 17907.0}, {"date": "2025-06-30", "close": 0.008, "volume": 5255088.0}, {"date": "2025-07-01", "close": 0.01, "volume": 50000.0}, {"date": "2025-07-02", "close": 0.01, "volume": 143635.0}, {"date": "2025-07-03", "close": 0.01, "volume": 10749.0}, {"date": "2025-07-04", "close": 0.01, "volume": 1276.0}, {"date": "2025-07-09", "close": 0.01, "volume": 168.0}, {"date": "2025-07-10", "close": 0.01, "volume": 982.0}, {"date": "2025-07-11", "close": 0.009, "volume": 91820.0}, {"date": "2025-07-16", "close": 0.009, "volume": 908198.0}, {"date": "2025-07-17", "close": 0.009, "volume": 508.0}, {"date": "2025-07-18", "close": 0.008, "volume": 6552.0}, {"date": "2025-07-21", "close": 0.008, "volume": 100711.0}, {"date": "2025-07-23", "close": 0.008, "volume": 259914.0}, {"date": "2025-07-25", "close": 0.0085, "volume": 7045.0}, {"date": "2025-07-28", "close": 0.008, "volume": 110.0}, {"date": "2025-07-29", "close": 0.009, "volume": 5275900.0}, {"date": "2025-07-30", "close": 0.008, "volume": 43068.0}, {"date": "2025-07-31", "close": 0.009, "volume": 71248.0}, {"date": "2025-08-05", "close": 0.008, "volume": 430000.0}, {"date": "2025-08-06", "close": 0.008, "volume": 30000.0}, {"date": "2025-08-07", "close": 0.008, "volume": 1157.0}, {"date": "2025-08-11", "close": 0.008, "volume": 285.0}, {"date": "2025-08-12", "close": 0.008, "volume": 40322.0}, {"date": "2025-08-14", "close": 0.008, "volume": 491.0}, {"date": "2025-08-21", "close": 0.008, "volume": 375859.0}, {"date": "2025-08-22", "close": 0.008, "volume": 554.0}, {"date": "2025-08-25", "close": 0.008, "volume": 2948.0}, {"date": "2025-08-26", "close": 0.007, "volume": 528511.0}, {"date": "2025-08-29", "close": 0.007, "volume": 4012.0}, {"date": "2025-09-02", "close": 0.007, "volume": 1448226.0}, {"date": "2025-09-05", "close": 0.007, "volume": 160.0}, {"date": "2025-09-10", "close": 0.007, "volume": 809451.0}, {"date": "2025-09-12", "close": 0.007, "volume": 90347.0}, {"date": "2025-09-15", "close": 0.006, "volume": 201826.0}, {"date": "2025-09-19", "close": 0.007, "volume": 696379.0}, {"date": "2025-09-22", "close": 0.007, "volume": 71643.0}, {"date": "2025-09-23", "close": 0.006, "volume": 219816.0}, {"date": "2025-09-25", "close": 0.0065, "volume": 20626.0}, {"date": "2025-09-30", "close": 0.006, "volume": 128764.0}, {"date": "2025-10-01", "close": 0.006, "volume": 82.0}, {"date": "2025-10-02", "close": 0.007, "volume": 425571.0}, {"date": "2025-10-03", "close": 0.007, "volume": 1000334.0}, {"date": "2025-10-06", "close": 0.007, "volume": 254754.0}, {"date": "2025-10-07", "close": 0.007, "volume": 435787.0}, {"date": "2025-10-08", "close": 0.007, "volume": 522342.0}, {"date": "2025-10-09", "close": 0.007, "volume": 10000.0}, {"date": "2025-10-13", "close": 0.007, "volume": 342273.0}, {"date": "2025-10-14", "close": 0.007, "volume": 2250000.0}, {"date": "2025-10-16", "close": 0.007, "volume": 15809.0}, {"date": "2025-10-20", "close": 0.006, "volume": 47780.0}, {"date": "2025-10-21", "close": 0.006, "volume": 77372.0}, {"date": "2025-10-22", "close": 0.006, "volume": 300000.0}, {"date": "2025-10-23", "close": 0.006, "volume": 111975.0}, {"date": "2025-10-24", "close": 0.007, "volume": 390536.0}, {"date": "2025-10-27", "close": 0.007, "volume": 1242591.0}, {"date": "2025-10-28", "close": 0.006, "volume": 60000.0}, {"date": "2025-10-31", "close": 0.006, "volume": 14020.0}, {"date": "2025-11-03", "close": 0.006, "volume": 14947.0}, {"date": "2025-11-05", "close": 0.007, "volume": 1621442.0}, {"date": "2025-11-06", "close": 0.007, "volume": 2000.0}, {"date": "2025-11-07", "close": 0.008, "volume": 302858.0}, {"date": "2025-11-10", "close": 0.008, "volume": 100245.0}, {"date": "2025-11-11", "close": 0.008, "volume": 1317.0}, {"date": "2025-11-12", "close": 0.007, "volume": 403652.0}, {"date": "2025-11-13", "close": 0.007, "volume": 145949.0}, {"date": "2025-11-14", "close": 0.007, "volume": 642727.0}, {"date": "2025-11-17", "close": 0.007, "volume": 142857.0}, {"date": "2025-11-20", "close": 0.007, "volume": 14288.0}, {"date": "2025-11-21", "close": 0.007, "volume": 709383.0}, {"date": "2025-11-25", "close": 0.007, "volume": 240797.0}, {"date": "2025-11-26", "close": 0.006, "volume": 1760551.0}, {"date": "2025-11-28", "close": 0.006, "volume": 3097.0}, {"date": "2025-12-01", "close": 0.006, "volume": 16500.0}, {"date": "2025-12-03", "close": 0.007, "volume": 45415.0}, {"date": "2025-12-04", "close": 0.006, "volume": 963151.0}, {"date": "2025-12-05", "close": 0.006, "volume": 500000.0}, {"date": "2025-12-08", "close": 0.005, "volume": 1593581.0}, {"date": "2025-12-11", "close": 0.005, "volume": 473349.0}], "refreshing": true}