{"ticker": "SHE", "overview": {"name": "Stonehorse Energy Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 22000.0, "sell_n": 0, "sell_sum": 0, "net": 22000.0, "insiders": 1, "first_date": "2026-06-29", "last_date": "2026-06-29"}, "metrics": {"ticker": "SHE", "has_prices": true, "as_of": "2026-09-16", "last": 0.011, "prev_close": 0.011, "change": 0.0, "change_pct": 0.0, "session_volume": 218866.0, "vwap_5": 0.011, "vwap_20": 0.010886161438221808, "vwap_60": 0.011675031158885008, "vwap_250": 0.008551193533322406, "high_52w": 0.015, "low_52w": 0.005, "avg_volume_20": 425038.75, "sessions": 400, "market_cap": {"value": 7529061.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03106919-1", "src": "ASX", "ticker": "SHE", "cik": "", "company": "Stonehorse Energy Limited", "company_raw": "Stonehorse Energy Limited", "who": "Michael McFadyen", "who_key": "Michael McFadyen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22000.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "SHE lands a director's $22K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106919", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182386}], "recent_buys": [{"id": "ASX3Y-03106919-1", "src": "ASX", "ticker": "SHE", "cik": "", "company": "Stonehorse Energy Limited", "company_raw": "Stonehorse Energy Limited", "who": "Michael McFadyen", "who_key": "Michael McFadyen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22000.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "SHE lands a director's $22K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106919", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182386}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Michael McFadyen", "notice_type": "3Y", "direct_shares": 10000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147145-6A1348723", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McFadyen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McFadyen", "notice_type": "3Y", "direct_shares": 8000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106919-6A1332180", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McFadyen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McFadyen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rick Lu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Gardner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-28", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-05", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-26", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jay Stephenson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-01-03", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Gardner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-01-03", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Piercy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-01-03", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-26", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-24", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-22", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-07", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-31", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-31", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-28", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-17", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-12", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-07", "source_url": "https://www.marketindex.com.au/asx/she", "needs_ocr": 0}], "directors": [{"name": "Robert Gardner", "first_seen": "2012-01-03", "last_seen": "2025-09-28", "status": "current", "notices": 2}, {"name": "Rick Lu", "first_seen": "2026-02-05", "last_seen": "2026-02-05", "status": "current", "notices": 1}, {"name": "Michael McFadyen", "first_seen": "2026-04-06", "last_seen": "2026-10-12", "status": "current", "notices": 5}, {"name": "Paul Piercy", "first_seen": "2012-01-03", "last_seen": "2012-01-03", "status": "past", "notices": 1}, {"name": "Jay Stephenson", "first_seen": "2012-01-03", "last_seen": "2012-01-03", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2015-11-26", "last_seen": "2022-01-05", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Michael McFadyen", "who_key": "Michael McFadyen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 22000.0, "sold": 0, "net": 22000.0, "trades": 1, "top_score": 36.3, "lean": "buying", "history": [{"action": "BUY", "amount": 22000.0, "date": "2026-06-29", "score": 36.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106919"}], "latest": {"action": "BUY", "amount": 22000.0, "date": "2026-06-29", "score": 36.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106919"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155229-6A1352382"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Letter to Shareholders - AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151109-6A1350410"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151108-6A1350409"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Appendix 3Y - Michael McFadyen", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147145-6A1348723"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Updated Date of AGM and Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143762-6A1347408"}], "performance": {"ticker": "SHE", "has_prices": true, "summary": {"n": 1, "avg": -0.9999153232372577, "win_rate": 0.0, "best": -0.9999153232372577, "worst": -0.9999153232372577, "as_of": "2026-11-02"}, "buys": [{"who": "Michael McFadyen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22000.0, "date": "2026-06-29", "score": 36.3, "ref_price": 153.525, "return": -0.9999153232372577}]}, "price_series": [{"date": "1990-08-22", "close": 7.9397825, "volume": 236.0}, {"date": "1990-08-23", "close": 7.9397825, "volume": 16.0}, {"date": "1990-08-24", "close": 7.9397825, "volume": null}, {"date": "1990-08-27", "close": 7.9397825, "volume": null}, {"date": "1990-08-28", "close": 7.9397825, "volume": null}, {"date": "1990-08-29", "close": 7.9397825, "volume": null}, {"date": "1990-08-30", "close": 7.9397825, "volume": null}, {"date": "1990-08-31", "close": 7.9397825, "volume": null}, {"date": "1990-09-03", "close": 7.9397825, "volume": null}, {"date": "1990-09-04", "close": 7.9397825, "volume": null}, {"date": "1990-09-05", "close": 7.9397825, "volume": null}, {"date": "1990-09-06", "close": 7.9397825, "volume": null}, {"date": "1990-09-07", "close": 7.9397825, "volume": null}, {"date": "1990-09-10", "close": 7.9397825, "volume": null}, {"date": "1990-09-11", "close": 7.9397825, "volume": null}, {"date": "1990-09-12", "close": 7.9397825, "volume": null}, {"date": "1990-09-13", "close": 7.9397825, "volume": null}, {"date": "1990-09-14", "close": 8.2573738, "volume": 299.0}, {"date": "1990-09-17", "close": 8.2573738, "volume": null}, {"date": "1990-09-18", "close": 7.9397825, "volume": 645.0}, {"date": "1990-09-19", "close": 7.9397825, "volume": 31.0}, {"date": "1990-09-20", "close": 7.9397825, "volume": null}, {"date": "1990-09-21", "close": 7.9397825, "volume": null}, {"date": "1990-09-24", "close": 7.9397825, "volume": null}, {"date": "1990-09-25", "close": 7.9397825, "volume": null}, {"date": "1990-09-26", "close": 7.9397825, "volume": null}, {"date": "1990-09-27", "close": 7.9397825, "volume": 1574.0}, {"date": "1990-09-28", "close": 7.9397825, "volume": null}, {"date": "1990-10-01", "close": 7.9397825, "volume": null}, {"date": "1990-10-02", "close": 7.9397825, "volume": null}, {"date": "1990-10-03", "close": 7.9397825, "volume": null}, {"date": "1990-10-04", "close": 7.9397825, "volume": null}, {"date": "1990-10-05", "close": 7.9397825, "volume": null}, {"date": "1990-10-08", "close": 7.9397825, "volume": null}, {"date": "1990-10-09", "close": 7.9397825, "volume": null}, {"date": "1990-10-10", "close": 7.9397825, "volume": null}, {"date": "1990-10-11", "close": 7.9397825, "volume": null}, {"date": "1990-10-12", "close": 7.9397825, "volume": null}, {"date": "1990-10-15", "close": 7.9397825, "volume": null}, {"date": "1990-10-16", "close": 7.9397825, "volume": null}, {"date": "1990-10-17", "close": 7.9397825, "volume": null}, {"date": "1990-10-18", "close": 7.9397825, "volume": null}, {"date": "1990-10-19", "close": 7.9397825, "volume": 79.0}, {"date": "1990-10-22", "close": 7.9397825, "volume": null}, {"date": "1990-10-23", "close": 7.9397825, "volume": null}, {"date": "1990-10-24", "close": 7.9397825, "volume": 79.0}, {"date": "1990-10-25", "close": 7.9397825, "volume": 16.0}, {"date": "1990-10-26", "close": 7.9397825, "volume": null}, {"date": "1990-10-29", "close": 7.9397825, "volume": null}, {"date": "1990-10-30", "close": 7.9397825, "volume": null}, {"date": "1990-10-31", "close": 7.9397825, "volume": null}, {"date": "1990-11-01", "close": 7.9397825, "volume": null}, {"date": "1990-11-02", "close": 7.9397825, "volume": null}, {"date": "1990-11-05", "close": 7.9397825, "volume": null}, {"date": "1990-11-06", "close": 7.9397825, "volume": null}, {"date": "1990-11-07", "close": 7.9397825, "volume": null}, {"date": "1990-11-08", "close": 7.9397825, "volume": null}, {"date": "1990-11-09", "close": 7.9397825, "volume": 992.0}, {"date": "1990-11-12", "close": 7.9397825, "volume": null}, {"date": "1990-11-13", "close": 7.9397825, "volume": 16.0}, {"date": "1990-11-14", "close": 7.9397825, "volume": null}, {"date": "1990-11-15", "close": 7.9397825, "volume": null}, {"date": "1990-11-16", "close": 7.9397825, "volume": null}, {"date": "1990-11-19", "close": 7.9397825, "volume": null}, {"date": "1990-11-20", "close": 7.9397825, "volume": 378.0}, {"date": "1990-11-21", "close": 7.9397825, "volume": null}, {"date": "1990-11-22", "close": 7.9397825, "volume": null}, {"date": "1990-11-23", "close": 7.9397825, "volume": 47.0}, {"date": "1990-11-26", "close": 7.9397825, "volume": null}, {"date": "1990-11-27", "close": 7.9397825, "volume": null}, {"date": "1990-11-28", "close": 7.9397825, "volume": 457.0}, {"date": "1990-11-29", "close": 7.9397825, "volume": 16.0}, {"date": "1990-11-30", "close": 7.9397825, "volume": null}, {"date": "1990-12-03", "close": 7.9397825, "volume": null}, {"date": "1990-12-04", "close": 7.9397825, "volume": null}, {"date": "1990-12-05", "close": 7.9397825, "volume": null}, {"date": "1990-12-06", "close": 7.9397825, "volume": null}, {"date": "1990-12-07", "close": 7.9397825, "volume": 1999.0}, {"date": "1990-12-10", "close": 7.9397825, "volume": null}, {"date": "1990-12-11", "close": 7.9397825, "volume": null}, {"date": "1990-12-12", "close": 7.9397825, "volume": null}, {"date": "1990-12-13", "close": 7.9397825, "volume": null}, {"date": "1990-12-14", "close": 7.9397825, "volume": null}, {"date": "1990-12-17", "close": 7.9397825, "volume": null}, {"date": "1990-12-18", "close": 7.9397825, "volume": null}, {"date": "1990-12-19", "close": 7.9397825, "volume": null}, {"date": "1990-12-20", "close": 7.9397825, "volume": null}, {"date": "1990-12-21", "close": 7.9397825, "volume": null}, {"date": "1990-12-24", "close": 7.9397825, "volume": null}, {"date": "1990-12-25", "close": 7.9397825, "volume": null}, {"date": "1990-12-26", "close": 7.9397825, "volume": null}, {"date": "1990-12-27", "close": 7.9397825, "volume": null}, {"date": "1990-12-28", "close": 7.9397825, "volume": null}, {"date": "1990-12-31", "close": 7.9397825, "volume": null}, {"date": "1991-01-01", "close": 7.9397825, "volume": null}, {"date": "1991-01-02", "close": 7.9397825, "volume": null}, {"date": "1991-01-03", "close": 7.9397825, "volume": null}, {"date": "1991-01-04", "close": 7.9397825, "volume": null}, {"date": "1991-01-07", "close": 7.9397825, "volume": null}, {"date": "1991-01-08", "close": 7.9397825, "volume": null}, {"date": "1991-01-09", "close": 7.9397825, "volume": null}, {"date": "1991-01-10", "close": 7.9397825, "volume": null}, {"date": "1991-01-11", "close": 7.9397825, "volume": null}, {"date": "1991-01-14", "close": 7.9397825, "volume": null}, {"date": "1991-01-15", "close": 7.9397825, "volume": null}, {"date": "1991-01-16", "close": 7.9397825, "volume": null}, {"date": "1991-01-17", "close": 7.9397825, "volume": null}, {"date": "1991-01-18", "close": 7.9397825, "volume": null}, {"date": "1991-01-21", "close": 7.9397825, "volume": null}, {"date": "1991-01-22", "close": 7.9397825, "volume": null}, {"date": "1991-01-23", "close": 7.9397825, "volume": null}, {"date": "1991-01-24", "close": 7.9397825, "volume": null}, {"date": "1991-01-25", "close": 7.9397825, "volume": null}, {"date": "1991-01-28", "close": 7.9397825, "volume": null}, {"date": "1991-01-29", "close": 7.9397825, "volume": null}, {"date": "1991-01-30", "close": 7.9397825, "volume": null}, {"date": "1991-01-31", "close": 7.9397825, "volume": null}, {"date": "1991-02-01", "close": 7.9397825, "volume": null}, {"date": "1991-02-04", "close": 7.9397825, "volume": null}, {"date": "1991-02-05", "close": 7.9397825, "volume": null}, {"date": "1991-02-06", "close": 7.9397825, "volume": null}, {"date": "1991-02-07", "close": 7.9397825, "volume": null}, {"date": "1991-02-08", "close": 7.9397825, "volume": null}, {"date": "1991-02-11", "close": 7.9397825, "volume": null}, {"date": "1991-02-12", "close": 7.9397825, "volume": null}, {"date": "1991-02-13", "close": 7.9397825, "volume": null}, {"date": "1991-02-14", "close": 7.9397825, "volume": null}, {"date": "1991-02-15", "close": 7.9397825, "volume": null}, {"date": "1991-02-18", "close": 7.9397825, "volume": null}, {"date": "1991-02-19", "close": 7.9397825, "volume": null}, {"date": "1991-02-20", "close": 7.9397825, "volume": null}, {"date": "1991-02-21", "close": 7.9397825, "volume": null}, {"date": "1991-02-22", "close": 7.9397825, "volume": null}, {"date": "1991-02-25", "close": 7.9397825, "volume": null}, {"date": "1991-02-26", "close": 7.9397825, "volume": null}, {"date": "1991-02-27", "close": 7.9397825, "volume": null}, {"date": "1991-02-28", "close": 7.9397825, "volume": null}, {"date": "1991-03-01", "close": 7.9397825, "volume": null}, {"date": "1991-03-04", "close": 7.9397825, "volume": null}, {"date": "1991-03-05", "close": 7.9397825, "volume": null}, {"date": "1991-03-06", "close": 7.9397825, "volume": null}, {"date": "1991-03-07", "close": 7.9397825, "volume": null}, {"date": "1991-03-08", "close": 7.9397825, "volume": null}, {"date": "1991-03-11", "close": 7.9397825, "volume": null}, {"date": "1991-03-12", "close": 7.9397825, "volume": null}, {"date": "1991-03-13", "close": 7.9397825, "volume": null}, {"date": "1991-03-14", "close": 7.9397825, "volume": null}, {"date": "1991-03-15", "close": 7.9397825, "volume": null}, {"date": "1991-03-18", "close": 7.9397825, "volume": null}, {"date": "1991-03-19", "close": 7.9397825, "volume": null}, {"date": "1991-03-20", "close": 7.9397825, "volume": null}, {"date": "1991-03-21", "close": 7.9397825, "volume": null}, {"date": "1991-03-22", "close": 7.9397825, "volume": null}, {"date": "1991-03-25", "close": 7.9397825, "volume": null}, {"date": "1991-03-26", "close": 7.9397825, "volume": null}, {"date": "1991-03-27", "close": 7.9397825, "volume": null}, {"date": "1991-03-28", "close": 7.9397825, "volume": null}, {"date": "1991-03-29", "close": 7.9397825, "volume": null}, {"date": "1991-04-01", "close": 7.9397825, "volume": null}, {"date": "1991-04-02", "close": 7.9397825, "volume": null}, {"date": "1991-04-03", "close": 7.9397825, "volume": null}, {"date": "1991-04-04", "close": 7.9397825, "volume": null}, {"date": "1991-04-05", "close": 7.9397825, "volume": null}, {"date": "1991-04-08", "close": 7.9397825, "volume": null}, {"date": "1991-04-09", "close": 7.9397825, "volume": null}, {"date": "1991-04-10", "close": 7.9397825, "volume": null}, {"date": "1991-04-11", "close": 7.9397825, "volume": null}, {"date": "1991-04-12", "close": 7.9397825, "volume": null}, {"date": "1991-04-15", "close": 7.9397825, "volume": null}, {"date": "1991-04-16", "close": 7.9397825, "volume": null}, {"date": "1991-04-17", "close": 7.9397825, "volume": null}, {"date": "1991-04-18", "close": 7.9397825, "volume": null}, {"date": "1991-04-19", "close": 7.9397825, "volume": null}, {"date": "1991-04-22", "close": 7.9397825, "volume": null}, {"date": "1991-04-23", "close": 7.9397825, "volume": null}, {"date": "1991-04-24", "close": 7.9397825, "volume": null}, {"date": "1991-04-25", "close": 7.9397825, "volume": null}, {"date": "1991-04-26", "close": 7.9397825, "volume": null}, {"date": "1991-04-29", "close": 7.9397825, "volume": null}, {"date": "1991-04-30", "close": 7.9397825, "volume": null}, {"date": "1991-05-01", "close": 7.9397825, "volume": null}, {"date": "1991-05-02", "close": 7.9397825, "volume": null}, {"date": "1991-05-03", "close": 7.9397825, "volume": null}, {"date": "1991-05-06", "close": 7.9397825, "volume": null}, {"date": "1991-05-07", "close": 7.9397825, "volume": null}, {"date": "1991-05-08", "close": 7.9397825, "volume": null}, {"date": "1991-05-09", "close": 7.9397825, "volume": null}, {"date": "1991-05-10", "close": 7.9397825, "volume": null}, {"date": "1991-05-13", "close": 7.9397825, "volume": null}, {"date": "1991-05-14", "close": 7.9397825, "volume": null}, {"date": "1991-05-15", "close": 7.9397825, "volume": null}, {"date": "1991-05-16", "close": 7.9397825, "volume": null}, {"date": "1991-05-17", "close": 6.0342347, "volume": 771.0}, {"date": "1991-05-20", "close": 6.0342347, "volume": 236.0}, {"date": "1991-05-21", "close": 6.0342347, "volume": 157.0}, {"date": "1991-05-22", "close": 6.0342347, "volume": null}, {"date": "1991-05-23", "close": 6.0342347, "volume": null}, {"date": "1991-05-24", "close": 6.0342347, "volume": null}, {"date": "1991-05-27", "close": 6.0342347, "volume": null}, {"date": "1991-05-28", "close": 6.0342347, "volume": null}, {"date": "1991-05-29", "close": 6.0342347, "volume": null}, {"date": "1991-05-30", "close": 6.0342347, "volume": null}, {"date": "1991-05-31", "close": 6.0342347, "volume": null}, {"date": "1991-06-03", "close": 3.93813212, "volume": 630.0}, {"date": "1991-06-04", "close": 3.93813212, "volume": null}, {"date": "1991-06-05", "close": 3.93813212, "volume": null}, {"date": "1991-06-06", "close": 2.73128518, "volume": 1480.0}, {"date": "1991-06-07", "close": 2.73128518, "volume": null}, {"date": "1991-06-10", "close": 2.73128518, "volume": null}, {"date": "1991-06-11", "close": 2.73128518, "volume": null}, {"date": "1991-06-12", "close": 2.73128518, "volume": null}, {"date": "1991-06-13", "close": 3.175913, "volume": 205.0}, {"date": "1991-06-14", "close": 3.175913, "volume": null}, {"date": "1991-06-17", "close": 3.4935043, "volume": 315.0}, {"date": "1991-06-18", "close": 3.4935043, "volume": null}, {"date": "1991-06-19", "close": 3.4935043, "volume": null}, {"date": "1991-06-20", "close": 3.4935043, "volume": null}, {"date": "1991-06-21", "close": 3.4935043, "volume": null}, {"date": "1991-06-24", "close": 3.4935043, "volume": null}, {"date": "1991-06-25", "close": 3.4935043, "volume": null}, {"date": "1991-06-26", "close": 3.4935043, "volume": null}, {"date": "1991-06-27", "close": 3.4935043, "volume": null}, {"date": "1991-06-28", "close": 3.55702256, "volume": 331.0}, {"date": "1991-07-01", "close": 3.55702256, "volume": null}, {"date": "1991-07-02", "close": 3.55702256, "volume": null}, {"date": "1991-07-03", "close": 3.55702256, "volume": null}, {"date": "1991-07-04", "close": 3.55702256, "volume": null}, {"date": "1991-07-05", "close": 3.55702256, "volume": null}, {"date": "1991-07-08", "close": 3.55702256, "volume": null}, {"date": "1991-07-09", "close": 3.55702256, "volume": null}, {"date": "1991-07-10", "close": 3.55702256, "volume": null}, {"date": "1991-07-11", "close": 3.55702256, "volume": null}, {"date": "1991-07-12", "close": 5.46257036, "volume": 551.0}, {"date": "1991-07-15", "close": 5.46257036, "volume": 79.0}, {"date": "1991-07-16", "close": 5.46257036, "volume": null}, {"date": "1991-07-17", "close": 5.46257036, "volume": null}, {"date": "1991-07-18", "close": 5.46257036, "volume": null}, {"date": "1991-07-19", "close": 5.46257036, "volume": null}, {"date": "1991-07-22", "close": 5.46257036, "volume": null}, {"date": "1991-07-23", "close": 5.46257036, "volume": null}, {"date": "1991-07-24", "close": 5.46257036, "volume": null}, {"date": "1991-07-25", "close": 5.46257036, "volume": null}, {"date": "1991-07-26", "close": 4.4462782, "volume": 110.0}, {"date": "1991-07-29", "close": 4.4462782, "volume": null}, {"date": "1991-07-30", "close": 4.4462782, "volume": null}, {"date": "1991-07-31", "close": 4.4462782, "volume": 378.0}, {"date": "1991-08-01", "close": 4.4462782, "volume": null}, {"date": "1991-08-02", "close": 4.4462782, "volume": null}, {"date": "1991-08-05", "close": 4.4462782, "volume": null}, {"date": "1991-08-06", "close": 4.4462782, "volume": null}, {"date": "1991-08-07", "close": 4.4462782, "volume": null}, {"date": "1991-08-08", "close": 4.4462782, "volume": null}, {"date": "1991-08-09", "close": 4.4462782, "volume": null}, {"date": "1991-08-12", "close": 4.4462782, "volume": null}, {"date": "1991-08-13", "close": 4.4462782, "volume": null}, {"date": "1991-08-14", "close": 4.4462782, "volume": null}, {"date": "1991-08-15", "close": 4.4462782, "volume": null}, {"date": "1991-08-16", "close": 4.4462782, "volume": 897.0}, {"date": "1991-08-19", "close": 4.4462782, "volume": null}, {"date": "1991-08-20", "close": 4.4462782, "volume": null}, {"date": "1991-08-21", "close": 4.4462782, "volume": null}, {"date": "1991-08-22", "close": 4.4462782, "volume": null}, {"date": "1991-08-23", "close": 4.4462782, "volume": null}, {"date": "1991-08-26", "close": 4.4462782, "volume": null}, {"date": "1991-08-27", "close": 4.4462782, "volume": null}, {"date": "1991-08-28", "close": 4.4462782, "volume": 205.0}, {"date": "1991-08-29", "close": 4.4462782, "volume": null}, {"date": "1991-08-30", "close": 4.4462782, "volume": null}, {"date": "1991-09-02", "close": 4.4462782, "volume": null}, {"date": "1991-09-03", "close": 4.4462782, "volume": null}, {"date": "1991-09-04", "close": 4.4462782, "volume": 110.0}, {"date": "1991-09-05", "close": 4.63683298, "volume": 157.0}, {"date": "1991-09-06", "close": 4.63683298, "volume": null}, {"date": "1991-09-09", "close": 4.50979646, "volume": 252.0}, {"date": "1991-09-10", "close": 4.50979646, "volume": 268.0}, {"date": "1991-09-11", "close": 4.50979646, "volume": null}, {"date": "1991-09-12", "close": 4.50979646, "volume": null}, {"date": "1991-09-13", "close": 4.50979646, "volume": null}, {"date": "1991-09-16", "close": 4.50979646, "volume": null}, {"date": "1991-09-17", "close": 4.50979646, "volume": null}, {"date": "1991-09-18", "close": 4.50979646, "volume": null}, {"date": "1991-09-19", "close": 4.50979646, "volume": null}, {"date": "1991-09-20", "close": 4.50979646, "volume": 488.0}, {"date": "1991-09-23", "close": 4.50979646, "volume": null}, {"date": "1991-09-24", "close": 4.4462782, "volume": 1401.0}, {"date": "1991-09-25", "close": 4.4462782, "volume": null}, {"date": "1991-09-26", "close": 4.4462782, "volume": null}, {"date": "1991-09-27", "close": 4.4462782, "volume": null}, {"date": "1991-09-30", "close": 4.4462782, "volume": null}, {"date": "1991-10-01", "close": 4.4462782, "volume": null}, {"date": "1991-10-02", "close": 4.4462782, "volume": null}, {"date": "1991-10-03", "close": 4.1286869, "volume": 94.0}, {"date": "1991-10-04", "close": 4.1286869, "volume": null}, {"date": "1991-10-07", "close": 4.1286869, "volume": null}, {"date": "1991-10-08", "close": 4.1286869, "volume": null}, {"date": "1991-10-09", "close": 3.8110956, "volume": 236.0}, {"date": "1991-10-10", "close": 4.1286869, "volume": 1118.0}, {"date": "1991-10-11", "close": 4.1286869, "volume": null}, {"date": "1991-10-14", "close": 4.1286869, "volume": null}, {"date": "1991-10-15", "close": 4.38275994, "volume": 157.0}, {"date": "1991-10-16", "close": 4.38275994, "volume": null}, {"date": "1991-10-17", "close": 4.38275994, "volume": 79.0}, {"date": "1991-10-18", "close": 4.38275994, "volume": 110.0}, {"date": "1991-10-21", "close": 4.38275994, "volume": null}, {"date": "1991-10-22", "close": 4.57331472, "volume": 315.0}, {"date": "1991-10-23", "close": 4.57331472, "volume": null}, {"date": "1991-10-24", "close": 4.57331472, "volume": 189.0}, {"date": "1991-10-25", "close": 4.57331472, "volume": 79.0}, {"date": "1991-10-28", "close": 4.57331472, "volume": null}, {"date": "1991-10-29", "close": 4.57331472, "volume": null}, {"date": "1991-10-30", "close": 4.57331472, "volume": null}, {"date": "1991-10-31", "close": 4.57331472, "volume": null}, {"date": "1991-11-01", "close": 4.57331472, "volume": null}, {"date": "1991-11-04", "close": 4.57331472, "volume": null}, {"date": "1991-11-05", "close": 4.57331472, "volume": null}, {"date": "1991-11-06", "close": 4.57331472, "volume": null}, {"date": "1991-11-07", "close": 4.57331472, "volume": null}, {"date": "1991-11-08", "close": 4.57331472, "volume": null}, {"date": "1991-11-11", "close": 4.7638695, "volume": 252.0}, {"date": "1991-11-12", "close": 4.7638695, "volume": null}, {"date": "1991-11-13", "close": 5.0814608, "volume": 157.0}, {"date": "1991-11-14", "close": 5.0814608, "volume": null}, {"date": "1991-11-15", "close": 5.46257036, "volume": 315.0}, {"date": "1991-11-18", "close": 5.46257036, "volume": null}, {"date": "1991-11-19", "close": 5.46257036, "volume": null}, {"date": "1991-11-20", "close": 5.46257036, "volume": null}, {"date": "1991-11-21", "close": 5.46257036, "volume": null}, {"date": "1991-11-22", "close": 5.0814608, "volume": 819.0}, {"date": "1991-11-25", "close": 5.0814608, "volume": null}, {"date": "1991-11-26", "close": 5.0814608, "volume": null}, {"date": "1991-11-27", "close": 5.0814608, "volume": null}, {"date": "1991-11-28", "close": 5.0814608, "volume": null}, {"date": "1991-11-29", "close": 5.0814608, "volume": null}, {"date": "1991-12-02", "close": 5.0814608, "volume": null}, {"date": "1991-12-03", "close": 5.0814608, "volume": null}, {"date": "1991-12-04", "close": 5.0814608, "volume": null}, {"date": "1991-12-05", "close": 5.0814608, "volume": null}, {"date": "1991-12-06", "close": 5.0814608, "volume": null}, {"date": "1991-12-09", "close": 5.0814608, "volume": null}, {"date": "1991-12-10", "close": 5.0814608, "volume": null}, {"date": "1991-12-11", "close": 5.7166434, "volume": 708.0}, {"date": "1991-12-12", "close": 5.7166434, "volume": null}, {"date": "1991-12-13", "close": 5.7166434, "volume": null}, {"date": "1991-12-16", "close": 5.7166434, "volume": null}, {"date": "1991-12-17", "close": 5.7166434, "volume": null}, {"date": "1991-12-18", "close": 5.7166434, "volume": null}, {"date": "1991-12-19", "close": 5.7166434, "volume": null}, {"date": "1991-12-20", "close": 5.7166434, "volume": null}, {"date": "1991-12-23", "close": 5.7166434, "volume": null}, {"date": "1991-12-24", "close": 5.7166434, "volume": null}, {"date": "1991-12-25", "close": 5.7166434, "volume": null}, {"date": "1991-12-26", "close": 5.7166434, "volume": null}, {"date": "1991-12-27", "close": 5.7166434, "volume": null}, {"date": "1991-12-30", "close": 5.7166434, "volume": null}, {"date": "1991-12-31", "close": 5.7166434, "volume": null}, {"date": "1992-01-01", "close": 5.7166434, "volume": null}, {"date": "1992-01-02", "close": 5.7166434, "volume": null}, {"date": "1992-01-03", "close": 5.7166434, "volume": null}, {"date": "1992-01-06", "close": 5.7166434, "volume": null}, {"date": "1992-01-07", "close": 5.7166434, "volume": 283.0}, {"date": "1992-01-08", "close": 5.7166434, "volume": null}, {"date": "1992-01-09", "close": 5.7166434, "volume": null}, {"date": "1992-01-10", "close": 5.7166434, "volume": null}, {"date": "1992-01-13", "close": 5.7166434, "volume": null}, {"date": "1992-01-14", "close": 5.7166434, "volume": null}, {"date": "1992-01-15", "close": 5.7166434, "volume": null}, {"date": "1992-01-16", "close": 5.7166434, "volume": null}, {"date": "1992-01-17", "close": 5.7166434, "volume": null}, {"date": "1992-01-20", "close": 5.7166434, "volume": null}, {"date": "1992-01-21", "close": 5.7166434, "volume": null}, {"date": "1992-01-22", "close": 6.6694173, "volume": 693.0}, {"date": "1992-01-23", "close": 6.6694173, "volume": 630.0}, {"date": "1992-01-24", "close": 6.6694173, "volume": 331.0}, {"date": "1992-01-27", "close": 6.6694173, "volume": null}, {"date": "1992-01-28", "close": 6.6694173, "volume": 567.0}, {"date": "1992-01-29", "close": 6.6694173, "volume": null}, {"date": "1992-01-30", "close": 6.6694173, "volume": null}, {"date": "1992-01-31", "close": 6.6694173, "volume": null}, {"date": "1992-02-03", "close": 6.6694173, "volume": null}, {"date": "1992-02-04", "close": 6.6694173, "volume": null}, {"date": "1992-02-05", "close": 6.6694173, "volume": null}, {"date": "1992-02-06", "close": 6.6694173, "volume": null}, {"date": "1992-02-07", "close": 6.6694173, "volume": null}, {"date": "1992-02-10", "close": 6.6694173, "volume": null}, {"date": "1992-02-11", "close": 6.6694173, "volume": null}, {"date": "1992-02-12", "close": 6.6694173, "volume": null}, {"date": "1992-02-13", "close": 6.6694173, "volume": null}, {"date": "1992-02-14", "close": 6.6694173, "volume": null}, {"date": "1992-02-17", "close": 6.9870086, "volume": 126.0}, {"date": "1992-02-18", "close": 6.9870086, "volume": 79.0}, {"date": "1992-02-19", "close": 6.9870086, "volume": null}, {"date": "1992-02-20", "close": 6.9870086, "volume": null}, {"date": "1992-02-21", "close": 6.351826, "volume": 378.0}, {"date": "1992-02-24", "close": 6.351826, "volume": null}, {"date": "1992-02-25", "close": 6.351826, "volume": 315.0}, {"date": "1992-02-26", "close": 6.351826, "volume": null}, {"date": "1992-02-27", "close": 6.351826, "volume": null}, {"date": "1992-02-28", "close": 6.41534426, "volume": 63.0}, {"date": "1992-03-02", "close": 6.41534426, "volume": 94.0}, {"date": "1992-03-03", "close": 6.351826, "volume": 79.0}, {"date": "1992-03-04", "close": 6.351826, "volume": null}, {"date": "1992-03-05", "close": 4.4462782, "volume": 79.0}, {"date": "1992-03-06", "close": 5.3990521, "volume": 1732.0}, {"date": "1992-03-09", "close": 5.3990521, "volume": null}, {"date": "1992-03-10", "close": 5.7166434, "volume": 315.0}, {"date": "1992-03-11", "close": 5.7166434, "volume": 945.0}, {"date": "1992-03-12", "close": 5.7166434, "volume": null}, {"date": "1992-03-13", "close": 5.7166434, "volume": null}, {"date": "1992-03-16", "close": 5.7166434, "volume": null}, {"date": "1992-03-17", "close": 5.7166434, "volume": null}, {"date": "1992-03-18", "close": 5.7166434, "volume": null}, {"date": "1992-03-19", "close": 5.3990521, "volume": 315.0}, {"date": "1992-03-20", "close": 5.3990521, "volume": 520.0}, {"date": "1992-03-23", "close": 5.3990521, "volume": null}, {"date": "1992-03-24", "close": 5.3990521, "volume": null}, {"date": "1992-03-25", "close": 5.0814608, "volume": 142.0}, {"date": "1992-03-26", "close": 5.0814608, "volume": 79.0}, {"date": "1992-03-27", "close": 5.0814608, "volume": null}, {"date": "1992-03-30", "close": 5.0814608, "volume": null}, {"date": "1992-03-31", "close": 5.0814608, "volume": null}, {"date": "1992-04-01", "close": 5.0814608, "volume": null}, {"date": "1992-04-02", "close": 5.0814608, "volume": null}, {"date": "1992-04-03", "close": 5.0814608, "volume": 394.0}, {"date": "1992-04-06", "close": 5.0814608, "volume": null}, {"date": "1992-04-07", "close": 5.0814608, "volume": null}, {"date": "1992-04-08", "close": 4.4462782, "volume": 126.0}, {"date": "1992-04-09", "close": 4.4462782, "volume": null}, {"date": "1992-04-10", "close": 4.4462782, "volume": null}, {"date": "1992-04-13", "close": 4.4462782, "volume": null}, {"date": "1992-04-14", "close": 4.4462782, "volume": null}, {"date": "1992-04-15", "close": 4.4462782, "volume": null}, {"date": "1992-04-16", "close": 4.4462782, "volume": null}, {"date": "1992-04-17", "close": 4.4462782, "volume": null}, {"date": "1992-04-20", "close": 4.4462782, "volume": null}, {"date": "1992-04-21", "close": 4.4462782, "volume": null}, {"date": "1992-04-22", "close": 4.4462782, "volume": null}, {"date": "1992-04-23", "close": 4.4462782, "volume": null}, {"date": "1992-04-24", "close": 4.4462782, "volume": null}, {"date": "1992-04-27", "close": 4.4462782, "volume": null}, {"date": "1992-04-28", "close": 4.4462782, "volume": null}, {"date": "1992-04-29", "close": 4.4462782, "volume": null}, {"date": "1992-04-30", "close": 4.4462782, "volume": null}, {"date": "1992-05-01", "close": 4.4462782, "volume": null}, {"date": "1992-05-04", "close": 4.4462782, "volume": null}, {"date": "1992-05-05", "close": 4.4462782, "volume": null}, {"date": "1992-05-06", "close": 4.4462782, "volume": null}, {"date": "1992-05-07", "close": 4.4462782, "volume": null}, {"date": "1992-05-08", "close": 4.4462782, "volume": null}, {"date": "1992-05-11", "close": 4.4462782, "volume": null}, {"date": "1992-05-12", "close": 4.4462782, "volume": null}, {"date": "1992-05-13", "close": 4.4462782, "volume": null}, {"date": "1992-05-14", "close": 4.4462782, "volume": null}, {"date": "1992-05-15", "close": 4.4462782, "volume": null}, {"date": "1992-05-18", "close": 4.4462782, "volume": 1275.0}, {"date": "1992-05-19", "close": 4.4462782, "volume": null}, {"date": "1992-05-20", "close": 4.4462782, "volume": null}, {"date": "1992-05-21", "close": 4.4462782, "volume": 79.0}, {"date": "1992-05-22", "close": 4.4462782, "volume": null}, {"date": "1992-05-25", "close": 4.4462782, "volume": null}, {"date": "1992-05-26", "close": 4.4462782, "volume": null}, {"date": "1992-05-27", "close": 4.4462782, "volume": 126.0}, {"date": "1992-05-28", "close": 4.4462782, "volume": 110.0}, {"date": "1992-05-29", "close": 4.4462782, "volume": null}, {"date": "1992-06-01", "close": 4.4462782, "volume": null}, {"date": "1992-06-02", "close": 4.4462782, "volume": 79.0}, {"date": "1992-06-03", "close": 4.4462782, "volume": null}, {"date": "1992-06-04", "close": 4.4462782, "volume": null}, {"date": "1992-06-05", "close": 4.4462782, "volume": null}, {"date": "1992-06-08", "close": 4.4462782, "volume": null}, {"date": "1992-06-09", "close": 4.4462782, "volume": null}, {"date": "1992-06-10", "close": 4.4462782, "volume": null}, {"date": "1992-06-11", "close": 4.4462782, "volume": null}, {"date": "1992-06-12", "close": 4.4462782, "volume": null}, {"date": "1992-06-15", "close": 4.4462782, "volume": null}, {"date": "1992-06-16", "close": 4.4462782, "volume": null}, {"date": "1992-06-17", "close": 4.4462782, "volume": null}, {"date": "1992-06-18", "close": 4.4462782, "volume": null}, {"date": "1992-06-19", "close": 4.4462782, "volume": null}, {"date": "1992-06-22", "close": 4.4462782, "volume": null}, {"date": "1992-06-23", "close": 4.4462782, "volume": null}, {"date": "1992-06-24", "close": 4.4462782, "volume": null}, {"date": "1992-06-25", "close": 4.4462782, "volume": null}, {"date": "1992-06-26", "close": 4.4462782, "volume": null}, {"date": "1992-06-29", "close": 4.4462782, "volume": null}, {"date": "1992-06-30", "close": 4.4462782, "volume": null}, {"date": "1992-07-01", "close": 4.4462782, "volume": null}, {"date": "1992-07-02", "close": 4.4462782, "volume": 787.0}, {"date": "1992-07-03", "close": 4.4462782, "volume": null}, {"date": "1992-07-06", "close": 3.68405908, "volume": 173.0}, {"date": "1992-07-07", "close": 3.55702256, "volume": 425.0}, {"date": "1992-07-08", "close": 3.55702256, "volume": null}, {"date": "1992-07-09", "close": 3.55702256, "volume": null}, {"date": "1992-07-10", "close": 3.55702256, "volume": 79.0}, {"date": "1992-07-13", "close": 3.55702256, "volume": null}, {"date": "1992-07-14", "close": 3.55702256, "volume": null}, {"date": "1992-07-15", "close": 3.55702256, "volume": null}, {"date": "1992-07-16", "close": 3.55702256, "volume": null}, {"date": "1992-07-17", "close": 3.55702256, "volume": null}, {"date": "1992-07-20", "close": 3.55702256, "volume": null}, {"date": "1992-07-21", "close": 3.55702256, "volume": null}, {"date": "1992-07-22", "close": 4.19220516, "volume": 2976.0}, {"date": "1992-07-23", "close": 4.19220516, "volume": null}, {"date": "1992-07-24", "close": 4.19220516, "volume": null}, {"date": "1992-07-27", "close": 4.19220516, "volume": null}, {"date": "1992-07-28", "close": 4.19220516, "volume": 79.0}, {"date": "1992-07-29", "close": 4.19220516, "volume": null}, {"date": "1992-07-30", "close": 4.19220516, "volume": null}, {"date": "1992-07-31", "close": 4.19220516, "volume": null}, {"date": "1992-08-03", "close": 4.19220516, "volume": null}, {"date": "1992-08-04", "close": 4.19220516, "volume": null}, {"date": "1992-08-05", "close": 4.1286869, "volume": 614.0}, {"date": "1992-08-06", "close": 4.1286869, "volume": null}, {"date": "1992-08-07", "close": 4.1286869, "volume": null}, {"date": "1992-08-10", "close": 4.1286869, "volume": null}, {"date": "1992-08-11", "close": 4.1286869, "volume": null}, {"date": "1992-08-12", "close": 4.4462782, "volume": 378.0}, {"date": "1992-08-13", "close": 4.4462782, "volume": null}, {"date": "1992-08-14", "close": 4.4462782, "volume": null}, {"date": "1992-08-17", "close": 4.4462782, "volume": 1165.0}, {"date": "1992-08-18", "close": 4.4462782, "volume": null}, {"date": "1992-08-19", "close": 4.4462782, "volume": null}, {"date": "1992-08-20", "close": 4.4462782, "volume": null}, {"date": "1992-08-21", "close": 4.4462782, "volume": null}, {"date": "1992-08-24", "close": 4.4462782, "volume": null}, {"date": "1992-08-25", "close": 4.4462782, "volume": null}, {"date": "1992-08-26", "close": 4.57331472, "volume": 79.0}, {"date": "1992-08-27", "close": 4.57331472, "volume": null}, {"date": "1992-08-28", "close": 4.57331472, "volume": null}, {"date": "1992-08-31", "close": 4.57331472, "volume": null}, {"date": "1992-09-01", "close": 4.57331472, "volume": null}, {"date": "1992-09-02", "close": 4.57331472, "volume": null}, {"date": "1992-09-03", "close": 4.57331472, "volume": null}, {"date": "1992-09-04", "close": 4.57331472, "volume": null}, {"date": "1992-09-07", "close": 4.57331472, "volume": null}, {"date": "1992-09-08", "close": 4.57331472, "volume": null}, {"date": "1992-09-09", "close": 4.57331472, "volume": null}, {"date": "1992-09-10", "close": 4.57331472, "volume": null}, {"date": "1992-09-11", "close": 4.57331472, "volume": null}, {"date": "1992-09-14", "close": 4.57331472, "volume": null}, {"date": "1992-09-15", "close": 4.57331472, "volume": null}, {"date": "1992-09-16", "close": 4.57331472, "volume": null}, {"date": "1992-09-17", "close": 4.57331472, "volume": null}, {"date": "1992-09-18", "close": 4.57331472, "volume": null}, {"date": "1992-09-21", "close": 4.57331472, "volume": null}, {"date": "1992-09-22", "close": 4.57331472, "volume": null}, {"date": "1992-09-23", "close": 4.57331472, "volume": null}, {"date": "1992-09-24", "close": 4.57331472, "volume": null}, {"date": "1992-09-25", "close": 4.57331472, "volume": null}, {"date": "1992-09-28", "close": 4.57331472, "volume": null}, {"date": "1992-09-29", "close": 4.57331472, "volume": null}, {"date": "1992-09-30", "close": 4.57331472, "volume": null}, {"date": "1992-10-01", "close": 4.57331472, "volume": null}, {"date": "1992-10-02", "close": 4.57331472, "volume": null}, {"date": "1992-10-05", "close": 4.57331472, "volume": null}, {"date": "1992-10-06", "close": 4.57331472, "volume": null}, {"date": "1992-10-07", "close": 4.57331472, "volume": null}, {"date": "1992-10-08", "close": 4.57331472, "volume": null}, {"date": "1992-10-09", "close": 4.57331472, "volume": null}, {"date": "1992-10-12", "close": 4.50979646, "volume": 630.0}, {"date": "1992-10-13", "close": 4.50979646, "volume": null}, {"date": "1992-10-14", "close": 4.50979646, "volume": null}, {"date": "1992-10-15", "close": 4.50979646, "volume": null}, {"date": "1992-10-16", "close": 4.50979646, "volume": null}, {"date": "1992-10-19", "close": 4.50979646, "volume": null}, {"date": "1992-10-20", "close": 4.50979646, "volume": null}, {"date": "1992-10-21", "close": 4.50979646, "volume": null}, {"date": "1992-10-22", "close": 4.50979646, "volume": null}, {"date": "1992-10-23", "close": 4.50979646, "volume": null}, {"date": "1992-10-26", "close": 4.50979646, "volume": null}, {"date": "1992-10-27", "close": 4.50979646, "volume": null}, {"date": "1992-10-28", "close": 4.1286869, "volume": 79.0}, {"date": "1992-10-29", "close": 4.1286869, "volume": null}, {"date": "1992-10-30", "close": 4.1286869, "volume": null}, {"date": "1992-11-02", "close": 4.1286869, "volume": null}, {"date": "1992-11-03", "close": 4.1286869, "volume": null}, {"date": "1992-11-04", "close": 4.1286869, "volume": null}, {"date": "1992-11-05", "close": 4.1286869, "volume": null}, {"date": "1992-11-06", "close": 4.1286869, "volume": null}, {"date": "1992-11-09", "close": 4.1286869, "volume": null}, {"date": "1992-11-10", "close": 4.1286869, "volume": 315.0}, {"date": "1992-11-11", "close": 4.1286869, "volume": null}, {"date": "1992-11-12", "close": 4.1286869, "volume": null}, {"date": "1992-11-13", "close": 4.1286869, "volume": null}, {"date": "1992-11-16", "close": 4.1286869, "volume": null}, {"date": "1992-11-17", "close": 4.1286869, "volume": null}, {"date": "1992-11-18", "close": 4.4462782, "volume": 1653.0}, {"date": "1992-11-19", "close": 4.4462782, "volume": null}, {"date": "1992-11-20", "close": 4.4462782, "volume": null}, {"date": "1992-11-23", "close": 4.4462782, "volume": null}, {"date": "1992-11-24", "close": 4.4462782, "volume": null}, {"date": "1992-11-25", "close": 4.4462782, "volume": null}, {"date": "1992-11-26", "close": 4.4462782, "volume": null}, {"date": "1992-11-27", "close": 4.4462782, "volume": null}, {"date": "1992-11-30", "close": 4.4462782, "volume": null}, {"date": "1992-12-01", "close": 4.4462782, "volume": null}, {"date": "1992-12-02", "close": 4.4462782, "volume": null}, {"date": "1992-12-03", "close": 4.4462782, "volume": null}, {"date": "1992-12-04", "close": 4.4462782, "volume": null}, {"date": "1992-12-07", "close": 4.4462782, "volume": null}, {"date": "1992-12-08", "close": 4.4462782, "volume": null}, {"date": "1992-12-09", "close": 4.4462782, "volume": null}, {"date": "1992-12-10", "close": 4.4462782, "volume": null}, {"date": "1992-12-11", "close": 4.4462782, "volume": null}, {"date": "1992-12-14", "close": 4.4462782, "volume": null}, {"date": "1992-12-15", "close": 4.4462782, "volume": null}, {"date": "1992-12-16", "close": 4.4462782, "volume": null}, {"date": "1992-12-17", "close": 4.4462782, "volume": null}, {"date": "1992-12-18", "close": 4.4462782, "volume": null}, {"date": "1992-12-21", "close": 4.4462782, "volume": null}, {"date": "1992-12-22", "close": 4.4462782, "volume": null}, {"date": "1992-12-23", "close": 4.4462782, "volume": null}, {"date": "1992-12-24", "close": 4.4462782, "volume": null}, {"date": "1992-12-25", "close": 4.4462782, "volume": null}, {"date": "1992-12-28", "close": 4.4462782, "volume": null}, {"date": "1992-12-29", "close": 4.1286869, "volume": 897.0}, {"date": "1992-12-30", "close": 4.1286869, "volume": null}, {"date": "1992-12-31", "close": 4.1286869, "volume": null}, {"date": "1993-01-01", "close": 4.1286869, "volume": null}, {"date": "1993-01-04", "close": 4.1286869, "volume": null}, {"date": "1993-01-05", "close": 3.93813212, "volume": 94.0}, {"date": "1993-01-06", "close": 3.93813212, "volume": null}, {"date": "1993-01-07", "close": 3.93813212, "volume": null}, {"date": "1993-01-08", "close": 3.93813212, "volume": null}, {"date": "1993-01-11", "close": 3.93813212, "volume": null}, {"date": "1993-01-12", "close": 3.93813212, "volume": null}, {"date": "1993-01-13", "close": 3.93813212, "volume": null}, {"date": "1993-01-14", "close": 4.1286869, "volume": 787.0}, {"date": "1993-01-15", "close": 4.1286869, "volume": null}, {"date": "1993-01-18", "close": 4.1286869, "volume": null}, {"date": "1993-01-19", "close": 4.00165038, "volume": 94.0}, {"date": "1993-01-20", "close": 4.00165038, "volume": null}, {"date": "1993-01-21", "close": 4.00165038, "volume": null}, {"date": "1993-01-22", "close": 4.00165038, "volume": null}, {"date": "1993-01-25", "close": 4.00165038, "volume": null}, {"date": "1993-01-26", "close": 4.00165038, "volume": null}, {"date": "1993-01-27", "close": 4.00165038, "volume": null}, {"date": "1993-01-28", "close": 4.00165038, "volume": null}, {"date": "1993-01-29", "close": 4.00165038, "volume": null}, {"date": "1993-02-01", "close": 4.00165038, "volume": null}, {"date": "1993-02-02", "close": 4.00165038, "volume": null}, {"date": "1993-02-03", "close": 4.00165038, "volume": null}, {"date": "1993-02-04", "close": 4.00165038, "volume": null}, {"date": "1993-02-05", "close": 4.00165038, "volume": null}, {"date": "1993-02-08", "close": 4.00165038, "volume": null}, {"date": "1993-02-09", "close": 4.00165038, "volume": null}, {"date": "1993-02-10", "close": 4.00165038, "volume": null}, {"date": "1993-02-11", "close": 4.00165038, "volume": null}, {"date": "1993-02-12", "close": 4.00165038, "volume": null}, {"date": "1993-02-15", "close": 4.00165038, "volume": null}, {"date": "1993-02-16", "close": 4.00165038, "volume": null}, {"date": "1993-02-17", "close": 4.00165038, "volume": null}, {"date": "1993-02-18", "close": 4.00165038, "volume": null}, {"date": "1993-02-19", "close": 4.00165038, "volume": null}, {"date": "1993-02-22", "close": 4.1286869, "volume": 834.0}, {"date": "1993-02-23", "close": 4.1286869, "volume": 79.0}, {"date": "1993-02-24", "close": 4.1286869, "volume": null}, {"date": "1993-02-25", "close": 4.1286869, "volume": 1559.0}, {"date": "1993-02-26", "close": 4.1286869, "volume": 79.0}, {"date": "1993-03-01", "close": 4.1286869, "volume": 173.0}, {"date": "1993-03-02", "close": 4.1286869, "volume": null}, {"date": "1993-03-03", "close": 4.1286869, "volume": null}, {"date": "1993-03-04", "close": 4.1286869, "volume": null}, {"date": "1993-03-05", "close": 4.1286869, "volume": 236.0}, {"date": "1993-03-08", "close": 4.1286869, "volume": null}, {"date": "1993-03-09", "close": 4.1286869, "volume": null}, {"date": "1993-03-10", "close": 4.1286869, "volume": null}, {"date": "1993-03-11", "close": 4.1286869, "volume": null}, {"date": "1993-03-12", "close": 4.1286869, "volume": null}, {"date": "1993-03-15", "close": 4.4462782, "volume": 315.0}, {"date": "1993-03-16", "close": 4.4462782, "volume": null}, {"date": "1993-03-17", "close": 4.4462782, "volume": null}, {"date": "1993-03-18", "close": 4.4462782, "volume": null}, {"date": "1993-03-19", "close": 4.4462782, "volume": null}, {"date": "1993-03-22", "close": 4.4462782, "volume": null}, {"date": "1993-03-23", "close": 4.7638695, "volume": 315.0}, {"date": "1993-03-24", "close": 4.7638695, "volume": null}, {"date": "1993-03-25", "close": 4.7638695, "volume": 551.0}, {"date": "1993-03-26", "close": 4.7638695, "volume": null}, {"date": "1993-03-29", "close": 4.7638695, "volume": null}, {"date": "1993-03-30", "close": 4.7638695, "volume": null}, {"date": "1993-03-31", "close": 4.7638695, "volume": null}, {"date": "1993-04-01", "close": 4.7638695, "volume": null}, {"date": "1993-04-02", "close": 4.7638695, "volume": null}, {"date": "1993-04-05", "close": 4.7638695, "volume": null}, {"date": "1993-04-06", "close": 4.7638695, "volume": null}, {"date": "1993-04-07", "close": 5.3990521, "volume": 9210.0}, {"date": "1993-04-08", "close": 5.7166434, "volume": 1574.0}, {"date": "1993-04-09", "close": 5.7166434, "volume": null}, {"date": "1993-04-12", "close": 5.7166434, "volume": null}, {"date": "1993-04-13", "close": 5.3990521, "volume": 1779.0}, {"date": "1993-04-14", "close": 5.3990521, "volume": 551.0}, {"date": "1993-04-15", "close": 5.7166434, "volume": 488.0}, {"date": "1993-04-16", "close": 5.7166434, "volume": 110.0}, {"date": "1993-04-19", "close": 5.7166434, "volume": 630.0}, {"date": "1993-04-20", "close": 5.7166434, "volume": 645.0}, {"date": "1993-04-21", "close": 5.7166434, "volume": 787.0}, {"date": "1993-04-22", "close": 5.7166434, "volume": null}, {"date": "1993-04-23", "close": 5.7166434, "volume": null}, {"date": "1993-04-26", "close": 5.7166434, "volume": null}, {"date": "1993-04-27", "close": 5.7166434, "volume": null}, {"date": "1993-04-28", "close": 5.78016166, "volume": 394.0}, {"date": "1993-04-29", "close": 5.78016166, "volume": null}, {"date": "1993-04-30", "close": 5.78016166, "volume": null}, {"date": "1993-05-03", "close": 6.351826, "volume": 630.0}, {"date": "1993-05-04", "close": 6.351826, "volume": null}, {"date": "1993-05-05", "close": 6.351826, "volume": null}, {"date": "1993-05-06", "close": 6.351826, "volume": null}, {"date": "1993-05-07", "close": 6.351826, "volume": null}, {"date": "1993-05-10", "close": 6.0342347, "volume": 3149.0}, {"date": "1993-05-11", "close": 6.0342347, "volume": null}, {"date": "1993-05-12", "close": 6.0342347, "volume": null}, {"date": "1993-05-13", "close": 6.351826, "volume": 1732.0}, {"date": "1993-05-14", "close": 6.351826, "volume": 315.0}, {"date": "1993-05-17", "close": 6.351826, "volume": null}, {"date": "1993-05-18", "close": 6.351826, "volume": null}, {"date": "1993-05-19", "close": 6.351826, "volume": null}, {"date": "1993-05-20", "close": 6.73293556, "volume": 157.0}, {"date": "1993-05-21", "close": 6.73293556, "volume": null}, {"date": "1993-05-24", "close": 6.73293556, "volume": 16.0}, {"date": "1993-05-25", "close": 6.6694173, "volume": 488.0}, {"date": "1993-05-26", "close": 6.6694173, "volume": null}, {"date": "1993-05-27", "close": 6.6694173, "volume": null}, {"date": "1993-05-28", "close": 6.6694173, "volume": null}, {"date": "1993-05-31", "close": 6.6694173, "volume": null}, {"date": "1993-06-01", "close": 6.85997208, "volume": 960.0}, {"date": "1993-06-02", "close": 6.85997208, "volume": null}, {"date": "1993-06-03", "close": 6.85997208, "volume": null}, {"date": "1993-06-04", "close": 6.85997208, "volume": null}, {"date": "1993-06-07", "close": 6.85997208, "volume": null}, {"date": "1993-06-08", "close": 6.85997208, "volume": null}, {"date": "1993-06-09", "close": 6.85997208, "volume": null}, {"date": "1993-06-10", "close": 6.85997208, "volume": null}, {"date": "1993-06-11", "close": 6.85997208, "volume": null}, {"date": "1993-06-14", "close": 6.85997208, "volume": null}, {"date": "1993-06-15", "close": 6.85997208, "volume": null}, {"date": "1993-06-16", "close": 6.85997208, "volume": null}, {"date": "1993-06-17", "close": 6.85997208, "volume": null}, {"date": "1993-06-18", "close": 6.9870086, "volume": 16.0}, {"date": "1993-06-21", "close": 6.9870086, "volume": null}, {"date": "1993-06-22", "close": 7.6221912, "volume": 1417.0}, {"date": "1993-06-23", "close": 7.6221912, "volume": null}, {"date": "1993-06-24", "close": 7.6221912, "volume": null}, {"date": "1993-06-25", "close": 7.6221912, "volume": null}, {"date": "1993-06-28", "close": 7.6221912, "volume": null}, {"date": "1993-06-29", "close": 6.9870086, "volume": 803.0}, {"date": "1993-06-30", "close": 6.9870086, "volume": null}, {"date": "1993-07-01", "close": 6.9870086, "volume": null}, {"date": "1993-07-02", "close": 6.9870086, "volume": null}, {"date": "1993-07-05", "close": 6.9870086, "volume": null}, {"date": "1993-07-06", "close": 6.9870086, "volume": null}, {"date": "1993-07-07", "close": 6.9870086, "volume": null}, {"date": "1993-07-08", "close": 6.9870086, "volume": null}, {"date": "1993-07-09", "close": 7.6221912, "volume": 315.0}, {"date": "1993-07-12", "close": 7.6221912, "volume": null}, {"date": "1993-07-13", "close": 7.6221912, "volume": null}, {"date": "1993-07-14", "close": 7.6221912, "volume": null}, {"date": "1993-07-15", "close": 7.6221912, "volume": null}, {"date": "1993-07-16", "close": 7.6221912, "volume": 787.0}, {"date": "1993-07-19", "close": 7.3045999, "volume": 945.0}, {"date": "1993-07-20", "close": 7.3045999, "volume": null}, {"date": "1993-07-21", "close": 7.3045999, "volume": null}, {"date": "1993-07-22", "close": 7.3045999, "volume": null}, {"date": "1993-07-23", "close": 7.3045999, "volume": null}, {"date": "1993-07-26", "close": 7.3045999, "volume": 378.0}, {"date": "1993-07-27", "close": 7.3045999, "volume": 189.0}, {"date": "1993-07-28", "close": 7.3045999, "volume": 16.0}, {"date": "1993-07-29", "close": 7.3045999, "volume": 16.0}, {"date": "1993-07-30", "close": 7.3045999, "volume": null}, {"date": "1993-08-02", "close": 7.3045999, "volume": null}, {"date": "1993-08-03", "close": 7.3045999, "volume": null}, {"date": "1993-08-04", "close": 7.3045999, "volume": null}, {"date": "1993-08-05", "close": 7.3045999, "volume": null}, {"date": "1993-08-06", "close": 7.3045999, "volume": null}, {"date": "1993-08-09", "close": 7.3045999, "volume": 268.0}, {"date": "1993-08-10", "close": 7.3045999, "volume": null}, {"date": "1993-08-11", "close": 7.3045999, "volume": 16.0}, {"date": "1993-08-12", "close": 7.3045999, "volume": 173.0}, {"date": "1993-08-13", "close": 7.3045999, "volume": 126.0}, {"date": "1993-08-16", "close": 7.3045999, "volume": null}, {"date": "1993-08-17", "close": 7.3045999, "volume": 110.0}, {"date": "1993-08-18", "close": 7.6221912, "volume": 614.0}, {"date": "1993-08-19", "close": 7.6221912, "volume": 16.0}, {"date": "1993-08-20", "close": 7.6221912, "volume": null}, {"date": "1993-08-23", "close": 7.6221912, "volume": null}, {"date": "1993-08-24", "close": 8.2573738, "volume": 1259.0}, {"date": "1993-08-25", "close": 8.2573738, "volume": null}, {"date": "1993-08-26", "close": 8.2573738, "volume": null}, {"date": "1993-08-27", "close": 8.2573738, "volume": null}, {"date": "1993-08-30", "close": 8.2573738, "volume": null}, {"date": "1993-08-31", "close": 8.2573738, "volume": 7179.0}, {"date": "1993-09-01", "close": 8.2573738, "volume": 1181.0}, {"date": "1993-09-02", "close": 8.5749651, "volume": 16.0}, {"date": "1993-09-03", "close": 8.63848336, "volume": 16.0}, {"date": "1993-09-06", "close": 9.01959292, "volume": 3574.0}, {"date": "1993-09-07", "close": 9.01959292, "volume": null}, {"date": "1993-09-08", "close": 9.01959292, "volume": null}, {"date": "1993-09-09", "close": 9.27366596, "volume": 551.0}, {"date": "1993-09-10", "close": 9.27366596, "volume": null}, {"date": "1993-09-13", "close": 9.27366596, "volume": null}, {"date": "1993-09-14", "close": 9.27366596, "volume": null}, {"date": "1993-09-15", "close": 9.27366596, "volume": null}, {"date": "1993-09-16", "close": 9.27366596, "volume": null}, {"date": "1993-09-17", "close": 9.27366596, "volume": null}, {"date": "1993-09-20", "close": 9.27366596, "volume": null}, {"date": "1993-09-21", "close": 9.27366596, "volume": null}, {"date": "1993-09-22", "close": 9.27366596, "volume": 268.0}, {"date": "1993-09-23", "close": 9.27366596, "volume": null}, {"date": "1993-09-24", "close": 9.27366596, "volume": null}, {"date": "1993-09-27", "close": 9.27366596, "volume": null}, {"date": "1993-09-28", "close": 9.27366596, "volume": null}, {"date": "1993-09-29", "close": 9.27366596, "volume": null}, {"date": "1993-09-30", "close": 9.27366596, "volume": null}, {"date": "1993-10-01", "close": 9.27366596, "volume": null}, {"date": "1993-10-04", "close": 9.27366596, "volume": null}, {"date": "1993-10-05", "close": 9.27366596, "volume": null}, {"date": "1993-10-06", "close": 9.27366596, "volume": null}, {"date": "1993-10-07", "close": 9.27366596, "volume": null}, {"date": "1993-10-08", "close": 8.8925564, "volume": 1401.0}, {"date": "1993-10-11", "close": 8.8925564, "volume": 598.0}, {"date": "1993-10-12", "close": 8.8925564, "volume": 1228.0}, {"date": "1993-10-13", "close": 8.8925564, "volume": null}, {"date": "1993-10-14", "close": 8.8925564, "volume": null}, {"date": "1993-10-15", "close": 8.8925564, "volume": null}, {"date": "1993-10-18", "close": 8.8925564, "volume": null}, {"date": "1993-10-19", "close": 8.8925564, "volume": null}, {"date": "1993-10-20", "close": 8.8925564, "volume": null}, {"date": "1993-10-21", "close": 8.8925564, "volume": null}, {"date": "1993-10-22", "close": 8.8925564, "volume": null}, {"date": "1993-10-25", "close": 8.8925564, "volume": 1102.0}, {"date": "1993-10-26", "close": 8.8925564, "volume": null}, {"date": "1993-10-27", "close": 8.8925564, "volume": null}, {"date": "1993-10-28", "close": 8.8925564, "volume": null}, {"date": "1993-10-29", "close": 8.8925564, "volume": null}, {"date": "1993-11-01", "close": 8.8925564, "volume": null}, {"date": "1993-11-02", "close": 8.8925564, "volume": null}, {"date": "1993-11-03", "close": 8.8925564, "volume": null}, {"date": "1993-11-04", "close": 8.8925564, "volume": null}, {"date": "1993-11-05", "close": 8.8925564, "volume": 315.0}, {"date": "1993-11-08", "close": 8.8925564, "volume": null}, {"date": "1993-11-09", "close": 8.8925564, "volume": null}, {"date": "1993-11-10", "close": 8.8925564, "volume": null}, {"date": "1993-11-11", "close": 8.8925564, "volume": null}, {"date": "1993-11-12", "close": 8.8925564, "volume": null}, {"date": "1993-11-15", "close": 9.2101477, "volume": 315.0}, {"date": "1993-11-16", "close": 9.2101477, "volume": null}, {"date": "1993-11-17", "close": 9.527739, "volume": 945.0}, {"date": "1993-11-18", "close": 9.527739, "volume": 394.0}, {"date": "1993-11-19", "close": 9.527739, "volume": null}, {"date": "1993-11-22", "close": 9.08311118, "volume": 94.0}, {"date": "1993-11-23", "close": 9.08311118, "volume": null}, {"date": "1993-11-24", "close": 9.08311118, "volume": null}, {"date": "1993-11-25", "close": 9.08311118, "volume": null}, {"date": "1993-11-26", "close": 9.08311118, "volume": 16.0}, {"date": "1993-11-29", "close": 9.08311118, "volume": null}, {"date": "1993-11-30", "close": 9.08311118, "volume": null}, {"date": "1993-12-01", "close": 9.08311118, "volume": null}, {"date": "1993-12-02", "close": 9.08311118, "volume": null}, {"date": "1993-12-03", "close": 9.08311118, "volume": null}, {"date": "1993-12-06", "close": 9.2101477, "volume": 630.0}, {"date": "1993-12-07", "close": 9.2101477, "volume": null}, {"date": "1993-12-08", "close": 9.2101477, "volume": null}, {"date": "1993-12-09", "close": 9.2101477, "volume": null}, {"date": "1993-12-10", "close": 9.2101477, "volume": 2157.0}, {"date": "1993-12-13", "close": 9.527739, "volume": 598.0}, {"date": "1993-12-14", "close": 9.527739, "volume": 63.0}, {"date": "1993-12-15", "close": 9.527739, "volume": null}, {"date": "1993-12-16", "close": 9.527739, "volume": null}, {"date": "1993-12-17", "close": 9.527739, "volume": 142.0}, {"date": "1993-12-20", "close": 9.527739, "volume": 1385.0}, {"date": "1993-12-21", "close": 9.527739, "volume": 1889.0}, {"date": "1993-12-22", "close": 9.527739, "volume": null}, {"date": "1993-12-23", "close": 9.527739, "volume": null}, {"date": "1993-12-24", "close": 9.527739, "volume": null}, {"date": "1993-12-27", "close": 9.527739, "volume": null}, {"date": "1993-12-28", "close": 9.527739, "volume": null}, {"date": "1993-12-29", "close": 9.527739, "volume": null}, {"date": "1993-12-30", "close": 9.527739, "volume": null}, {"date": "1993-12-31", "close": 9.527739, "volume": null}, {"date": "1994-01-03", "close": 9.527739, "volume": null}, {"date": "1994-01-04", "close": 9.527739, "volume": null}, {"date": "1994-01-05", "close": 9.527739, "volume": 252.0}, {"date": "1994-01-06", "close": 10.7981042, "volume": 29063.0}, {"date": "1994-01-07", "close": 11.1156955, "volume": 1244.0}, {"date": "1994-01-10", "close": 11.1156955, "volume": 315.0}, {"date": "1994-01-11", "close": 11.1156955, "volume": null}, {"date": "1994-01-12", "close": 11.1156955, "volume": null}, {"date": "1994-01-13", "close": 10.7981042, "volume": 929.0}, {"date": "1994-01-14", "close": 10.7981042, "volume": null}, {"date": "1994-01-17", "close": 10.7981042, "volume": null}, {"date": "1994-01-18", "close": 10.7981042, "volume": null}, {"date": "1994-01-19", "close": 10.7981042, "volume": null}, {"date": "1994-01-20", "close": 10.7981042, "volume": null}, {"date": "1994-01-21", "close": 10.7981042, "volume": null}, {"date": "1994-01-24", "close": 10.7981042, "volume": 220.0}, {"date": "1994-01-25", "close": 10.92514072, "volume": 16.0}, {"date": "1994-01-26", "close": 10.92514072, "volume": null}, {"date": "1994-01-27", "close": 10.7981042, "volume": 2503.0}, {"date": "1994-01-28", "close": 10.7981042, "volume": 16.0}, {"date": "1994-01-31", "close": 11.1156955, "volume": 645.0}, {"date": "1994-02-01", "close": 11.1156955, "volume": 315.0}, {"date": "1994-02-02", "close": 11.4332868, "volume": 472.0}, {"date": "1994-02-03", "close": 11.4332868, "volume": 630.0}, {"date": "1994-02-04", "close": 11.4332868, "volume": 31.0}, {"date": "1994-02-07", "close": 11.4332868, "volume": null}, {"date": "1994-02-08", "close": 11.4332868, "volume": null}, {"date": "1994-02-09", "close": 11.4332868, "volume": 205.0}, {"date": "1994-02-10", "close": 11.7508781, "volume": 787.0}, {"date": "1994-02-11", "close": 12.703652, "volume": 157.0}, {"date": "1994-02-14", "close": 12.703652, "volume": 63.0}, {"date": "1994-02-15", "close": 12.0684694, "volume": 47.0}, {"date": "1994-02-16", "close": 12.0684694, "volume": null}, {"date": "1994-02-17", "close": 12.0684694, "volume": null}, {"date": "1994-02-18", "close": 12.0684694, "volume": null}, {"date": "1994-02-21", "close": 12.0684694, "volume": null}, {"date": "1994-02-22", "close": 12.0684694, "volume": 16.0}, {"date": "1994-02-23", "close": 12.0684694, "volume": null}, {"date": "1994-02-24", "close": 12.0684694, "volume": null}, {"date": "1994-02-25", "close": 12.0684694, "volume": null}, {"date": "1994-02-28", "close": 12.0684694, "volume": null}, {"date": "1994-03-01", "close": 12.0684694, "volume": null}, {"date": "1994-03-02", "close": 12.0684694, "volume": null}, {"date": "1994-03-03", "close": 12.0684694, "volume": null}, {"date": "1994-03-04", "close": 12.0684694, "volume": null}, {"date": "1994-03-07", "close": 12.0684694, "volume": null}, {"date": "1994-03-08", "close": 11.17921376, "volume": 2157.0}, {"date": "1994-03-09", "close": 11.17921376, "volume": null}, {"date": "1994-03-10", "close": 11.17921376, "volume": null}, {"date": "1994-03-11", "close": 11.17921376, "volume": null}, {"date": "1994-03-14", "close": 11.17921376, "volume": null}, {"date": "1994-03-15", "close": 11.17921376, "volume": null}, {"date": "1994-03-16", "close": 11.1156955, "volume": 3164.0}, {"date": "1994-03-17", "close": 11.1156955, "volume": null}, {"date": "1994-03-18", "close": 11.7508781, "volume": 13067.0}, {"date": "1994-03-21", "close": 11.7508781, "volume": null}, {"date": "1994-03-22", "close": 11.7508781, "volume": null}, {"date": "1994-03-23", "close": 11.17921376, "volume": 126.0}, {"date": "1994-03-24", "close": 11.17921376, "volume": null}, {"date": "1994-03-25", "close": 11.17921376, "volume": null}, {"date": "1994-03-28", "close": 11.17921376, "volume": null}, {"date": "1994-03-29", "close": 11.17921376, "volume": null}, {"date": "1994-03-30", "close": 11.17921376, "volume": null}, {"date": "1994-03-31", "close": 11.17921376, "volume": null}, {"date": "1994-04-01", "close": 11.17921376, "volume": null}, {"date": "1994-04-04", "close": 11.17921376, "volume": null}, {"date": "1994-04-05", "close": 11.17921376, "volume": null}, {"date": "1994-04-06", "close": 11.17921376, "volume": null}, {"date": "1994-04-07", "close": 11.17921376, "volume": null}, {"date": "1994-04-08", "close": 11.17921376, "volume": null}, {"date": "1994-04-11", "close": 11.17921376, "volume": null}, {"date": "1994-04-12", "close": 11.17921376, "volume": null}, {"date": "1994-04-13", "close": 11.17921376, "volume": null}, {"date": "1994-04-14", "close": 11.30625028, "volume": 331.0}, {"date": "1994-04-15", "close": 11.30625028, "volume": null}, {"date": "1994-04-18", "close": 11.30625028, "volume": 142.0}, {"date": "1994-04-19", "close": 11.30625028, "volume": null}, {"date": "1994-04-20", "close": 11.30625028, "volume": 63.0}, {"date": "1994-04-21", "close": 11.30625028, "volume": 205.0}, {"date": "1994-04-22", "close": 11.30625028, "volume": 283.0}, {"date": "1994-04-25", "close": 11.30625028, "volume": null}, {"date": "1994-04-26", "close": 11.30625028, "volume": 2550.0}, {"date": "1994-04-27", "close": 11.30625028, "volume": null}, {"date": "1994-04-28", "close": 11.30625028, "volume": 268.0}, {"date": "1994-04-29", "close": 11.30625028, "volume": null}, {"date": "1994-05-02", "close": 11.30625028, "volume": null}, {"date": "1994-05-03", "close": 11.30625028, "volume": null}, {"date": "1994-05-04", "close": 11.30625028, "volume": null}, {"date": "1994-05-05", "close": 11.30625028, "volume": null}, {"date": "1994-05-06", "close": 11.4332868, "volume": 425.0}, {"date": "1994-05-09", "close": 11.4332868, "volume": null}, {"date": "1994-05-10", "close": 11.4332868, "volume": null}, {"date": "1994-05-11", "close": 11.4332868, "volume": null}, {"date": "1994-05-12", "close": 11.4332868, "volume": null}, {"date": "1994-05-13", "close": 11.4332868, "volume": null}, {"date": "1994-05-16", "close": 11.4332868, "volume": null}, {"date": "1994-05-17", "close": 11.4332868, "volume": null}, {"date": "1994-05-18", "close": 11.4332868, "volume": null}, {"date": "1994-05-19", "close": 11.4332868, "volume": null}, {"date": "1994-05-20", "close": 11.4332868, "volume": null}, {"date": "1994-05-23", "close": 11.17921376, "volume": 205.0}, {"date": "1994-05-24", "close": 11.1156955, "volume": 1590.0}, {"date": "1994-05-25", "close": 11.17921376, "volume": 79.0}, {"date": "1994-05-26", "close": 11.4332868, "volume": 79.0}, {"date": "1994-05-27", "close": 11.4332868, "volume": null}, {"date": "1994-05-30", "close": 11.4332868, "volume": null}, {"date": "1994-05-31", "close": 11.4332868, "volume": 16.0}, {"date": "1994-06-01", "close": 11.4332868, "volume": null}, {"date": "1994-06-02", "close": 11.4332868, "volume": null}, {"date": "1994-06-03", "close": 11.4332868, "volume": null}, {"date": "1994-06-06", "close": 11.4332868, "volume": null}, {"date": "1994-06-07", "close": 11.4332868, "volume": null}, {"date": "1994-06-08", "close": 11.4332868, "volume": null}, {"date": "1994-06-09", "close": 11.4332868, "volume": null}, {"date": "1994-06-10", "close": 11.4332868, "volume": null}, {"date": "1994-06-13", "close": 11.4332868, "volume": null}, {"date": "1994-06-14", "close": 11.4332868, "volume": null}, {"date": "1994-06-15", "close": 11.4332868, "volume": null}, {"date": "1994-06-16", "close": 11.4332868, "volume": null}, {"date": "1994-06-17", "close": 11.4332868, "volume": null}, {"date": "1994-06-20", "close": 11.4332868, "volume": null}, {"date": "1994-06-21", "close": 11.4332868, "volume": null}, {"date": "1994-06-22", "close": 11.4332868, "volume": null}, {"date": "1994-06-23", "close": 11.4332868, "volume": null}, {"date": "1994-06-24", "close": 11.4332868, "volume": null}, {"date": "1994-06-27", "close": 11.4332868, "volume": 630.0}, {"date": "1994-06-28", "close": 11.4332868, "volume": null}, {"date": "1994-06-29", "close": 11.4332868, "volume": null}, {"date": "1994-06-30", "close": 11.4332868, "volume": null}, {"date": "1994-07-01", "close": 11.4332868, "volume": null}, {"date": "1994-07-04", "close": 11.4332868, "volume": 110.0}, {"date": "1994-07-05", "close": 11.4332868, "volume": 787.0}, {"date": "1994-07-06", "close": 11.4332868, "volume": 47.0}, {"date": "1994-07-07", "close": 11.4332868, "volume": 378.0}, {"date": "1994-07-08", "close": 11.4332868, "volume": null}, {"date": "1994-07-11", "close": 11.4332868, "volume": null}, {"date": "1994-07-12", "close": 11.4332868, "volume": null}, {"date": "1994-07-13", "close": 11.4332868, "volume": null}, {"date": "1994-07-14", "close": 11.4332868, "volume": null}, {"date": "1994-07-15", "close": 11.4332868, "volume": null}, {"date": "1994-07-18", "close": 11.4332868, "volume": null}, {"date": "1994-07-19", "close": 11.4332868, "volume": 315.0}, {"date": "1994-07-20", "close": 11.4332868, "volume": 834.0}, {"date": "1994-07-21", "close": 11.17921376, "volume": 63.0}, {"date": "1994-07-22", "close": 11.17921376, "volume": null}, {"date": "1994-07-25", "close": 11.17921376, "volume": null}, {"date": "1994-07-26", "close": 11.17921376, "volume": null}, {"date": "1994-07-27", "close": 11.17921376, "volume": null}, {"date": "1994-07-28", "close": 11.17921376, "volume": null}, {"date": "1994-07-29", "close": 11.17921376, "volume": null}, {"date": "1994-08-01", "close": 11.17921376, "volume": null}, {"date": "1994-08-02", "close": 11.17921376, "volume": 283.0}, {"date": "1994-08-03", "close": 11.17921376, "volume": null}, {"date": "1994-08-04", "close": 11.17921376, "volume": null}, {"date": "1994-08-05", "close": 11.17921376, "volume": null}, {"date": "1994-08-08", "close": 11.4332868, "volume": 1574.0}, {"date": "1994-08-09", "close": 11.4332868, "volume": null}, {"date": "1994-08-10", "close": 11.4332868, "volume": null}, {"date": "1994-08-11", "close": 11.17921376, "volume": 157.0}, {"date": "1994-08-12", "close": 11.4332868, "volume": 472.0}, {"date": "1994-08-15", "close": 11.4332868, "volume": null}, {"date": "1994-08-16", "close": 11.17921376, "volume": 378.0}, {"date": "1994-08-17", "close": 11.17921376, "volume": null}, {"date": "1994-08-18", "close": 11.17921376, "volume": null}, {"date": "1994-08-19", "close": 10.7981042, "volume": 299.0}, {"date": "1994-08-22", "close": 10.7981042, "volume": null}, {"date": "1994-08-23", "close": 10.7981042, "volume": null}, {"date": "1994-08-24", "close": 10.7981042, "volume": null}, {"date": "1994-08-25", "close": 10.7981042, "volume": null}, {"date": "1994-08-26", "close": 10.7981042, "volume": null}, {"date": "1994-08-29", "close": 10.7981042, "volume": 126.0}, {"date": "1994-08-30", "close": 10.7981042, "volume": null}, {"date": "1994-08-31", "close": 10.7981042, "volume": null}, {"date": "1994-09-01", "close": 10.7981042, "volume": null}, {"date": "1994-09-02", "close": 10.7981042, "volume": null}, {"date": "1994-09-05", "close": 10.7981042, "volume": null}, {"date": "1994-09-06", "close": 10.7981042, "volume": null}, {"date": "1994-09-07", "close": 10.7981042, "volume": null}, {"date": "1994-09-08", "close": 10.7981042, "volume": null}, {"date": "1994-09-09", "close": 10.7981042, "volume": null}, {"date": "1994-09-12", "close": 10.7981042, "volume": null}, {"date": "1994-09-13", "close": 10.7981042, "volume": null}, {"date": "1994-09-14", "close": 10.7981042, "volume": null}, {"date": "1994-09-15", "close": 10.7981042, "volume": null}, {"date": "1994-09-16", "close": 10.7981042, "volume": null}, {"date": "1994-09-19", "close": 10.7981042, "volume": null}, {"date": "1994-09-20", "close": 10.7981042, "volume": null}, {"date": "1994-09-21", "close": 10.7981042, "volume": null}, {"date": "1994-09-22", "close": 10.7981042, "volume": 315.0}, {"date": "1994-09-23", "close": 10.7981042, "volume": null}, {"date": "1994-09-26", "close": 10.7981042, "volume": null}, {"date": "1994-09-27", "close": 10.7981042, "volume": null}, {"date": "1994-09-28", "close": 10.7981042, "volume": null}, {"date": "1994-09-29", "close": 10.7981042, "volume": null}, {"date": "1994-09-30", "close": 10.7981042, "volume": null}, {"date": "1994-10-03", "close": 10.7981042, "volume": null}, {"date": "1994-10-04", "close": 10.7981042, "volume": 157.0}, {"date": "1994-10-05", "close": 10.7981042, "volume": null}, {"date": "1994-10-06", "close": 10.7981042, "volume": null}, {"date": "1994-10-07", "close": 10.7981042, "volume": null}, {"date": "1994-10-10", "close": 10.7981042, "volume": null}, {"date": "1994-10-11", "close": 10.7981042, "volume": null}, {"date": "1994-10-12", "close": 10.7981042, "volume": null}, {"date": "1994-10-13", "close": 10.7981042, "volume": null}, {"date": "1994-10-14", "close": 10.7981042, "volume": null}, {"date": "1994-10-17", "close": 10.7981042, "volume": null}, {"date": "1994-10-18", "close": 10.7981042, "volume": null}, {"date": "1994-10-19", "close": 10.7981042, "volume": null}, {"date": "1994-10-20", "close": 10.7981042, "volume": null}, {"date": "1994-10-21", "close": 9.527739, "volume": 16.0}, {"date": "1994-10-24", "close": 9.527739, "volume": null}, {"date": "1994-10-25", "close": 9.527739, "volume": null}, {"date": "1994-10-26", "close": 9.527739, "volume": null}, {"date": "1994-10-27", "close": 9.527739, "volume": null}, {"date": "1994-10-28", "close": 9.527739, "volume": null}, {"date": "1994-10-31", "close": 9.527739, "volume": 205.0}, {"date": "1994-11-01", "close": 9.527739, "volume": null}, {"date": "1994-11-02", "close": 9.527739, "volume": null}, {"date": "1994-11-03", "close": 9.527739, "volume": null}, {"date": "1994-11-04", "close": 9.527739, "volume": null}, {"date": "1994-11-07", "close": 9.527739, "volume": null}, {"date": "1994-11-08", "close": 9.527739, "volume": null}, {"date": "1994-11-09", "close": 9.527739, "volume": null}, {"date": "1994-11-10", "close": 9.527739, "volume": null}, {"date": "1994-11-11", "close": 9.527739, "volume": null}, {"date": "1994-11-14", "close": 9.527739, "volume": null}, {"date": "1994-11-15", "close": 9.527739, "volume": null}, {"date": "1994-11-16", "close": 9.527739, "volume": null}, {"date": "1994-11-17", "close": 9.527739, "volume": null}, {"date": "1994-11-18", "close": 9.527739, "volume": null}, {"date": "1994-11-21", "close": 9.527739, "volume": null}, {"date": "1994-11-22", "close": 9.527739, "volume": null}, {"date": "1994-11-23", "close": 9.527739, "volume": null}, {"date": "1994-11-24", "close": 9.527739, "volume": null}, {"date": "1994-11-25", "close": 9.527739, "volume": null}, {"date": "1994-11-28", "close": 9.527739, "volume": null}, {"date": "1994-11-29", "close": 9.527739, "volume": null}, {"date": "1994-11-30", "close": 9.527739, "volume": null}, {"date": "1994-12-01", "close": 9.527739, "volume": null}, {"date": "1994-12-02", "close": 9.527739, "volume": null}, {"date": "1994-12-05", "close": 9.527739, "volume": null}, {"date": "1994-12-06", "close": 9.527739, "volume": null}, {"date": "1994-12-07", "close": 9.527739, "volume": null}, {"date": "1994-12-08", "close": 9.527739, "volume": null}, {"date": "1994-12-09", "close": 9.527739, "volume": null}, {"date": "1994-12-12", "close": 9.527739, "volume": null}, {"date": "1994-12-13", "close": 9.527739, "volume": null}, {"date": "1994-12-14", "close": 8.2573738, "volume": 220.0}, {"date": "1994-12-15", "close": 8.2573738, "volume": null}, {"date": "1994-12-16", "close": 8.2573738, "volume": 157.0}, {"date": "1994-12-19", "close": 8.00330076, "volume": 1023.0}, {"date": "1994-12-20", "close": 8.00330076, "volume": null}, {"date": "1994-12-21", "close": 8.00330076, "volume": null}, {"date": "1994-12-22", "close": 8.00330076, "volume": null}, {"date": "1994-12-23", "close": 8.00330076, "volume": null}, {"date": "1994-12-26", "close": 8.00330076, "volume": null}, {"date": "1994-12-27", "close": 8.00330076, "volume": null}, {"date": "1994-12-28", "close": 7.6221912, "volume": 2661.0}, {"date": "1994-12-29", "close": 7.6221912, "volume": null}, {"date": "1994-12-30", "close": 7.6221912, "volume": null}, {"date": "1995-01-02", "close": 7.6221912, "volume": null}, {"date": "1995-01-03", "close": 7.6221912, "volume": 16.0}, {"date": "1995-01-04", "close": 7.6221912, "volume": 16.0}, {"date": "1995-01-05", "close": 7.6221912, "volume": null}, {"date": "1995-01-06", "close": 7.6221912, "volume": null}, {"date": "1995-01-09", "close": 7.6221912, "volume": null}, {"date": "1995-01-10", "close": 7.6221912, "volume": null}, {"date": "1995-01-11", "close": 7.6221912, "volume": 220.0}, {"date": "1995-01-12", "close": 7.6221912, "volume": 16.0}, {"date": "1995-01-13", "close": 7.6221912, "volume": null}, {"date": "1995-01-16", "close": 7.6221912, "volume": null}, {"date": "1995-01-17", "close": 7.6221912, "volume": null}, {"date": "1995-01-18", "close": 7.6221912, "volume": null}, {"date": "1995-01-19", "close": 7.6221912, "volume": null}, {"date": "1995-01-20", "close": 6.9870086, "volume": 142.0}, {"date": "1995-01-23", "close": 6.9870086, "volume": 173.0}, {"date": "1995-01-24", "close": 6.9870086, "volume": null}, {"date": "1995-01-25", "close": 6.9870086, "volume": null}, {"date": "1995-01-26", "close": 6.9870086, "volume": null}, {"date": "1995-01-27", "close": 6.9870086, "volume": null}, {"date": "1995-01-30", "close": 6.9870086, "volume": null}, {"date": "1995-01-31", "close": 6.9870086, "volume": null}, {"date": "1995-02-01", "close": 6.9870086, "volume": null}, {"date": "1995-02-02", "close": 6.9870086, "volume": null}, {"date": "1995-02-03", "close": 6.9870086, "volume": null}, {"date": "1995-02-06", "close": 6.9870086, "volume": null}, {"date": "1995-02-07", "close": 6.9870086, "volume": null}, {"date": "1995-02-08", "close": 6.9870086, "volume": null}, {"date": "1995-02-09", "close": 6.9870086, "volume": null}, {"date": "1995-02-10", "close": 6.9870086, "volume": null}, {"date": "1995-02-13", "close": 6.9870086, "volume": null}, {"date": "1995-02-14", "close": 7.6221912, "volume": 157.0}, {"date": "1995-02-15", "close": 7.6221912, "volume": null}, {"date": "1995-02-16", "close": 7.6221912, "volume": null}, {"date": "1995-02-17", "close": 6.9870086, "volume": 362.0}, {"date": "1995-02-20", "close": 6.9870086, "volume": null}, {"date": "1995-02-21", "close": 6.9870086, "volume": null}, {"date": "1995-02-22", "close": 6.9870086, "volume": null}, {"date": "1995-02-23", "close": 6.9870086, "volume": null}, {"date": "1995-02-24", "close": 6.9870086, "volume": null}, {"date": "1995-02-27", "close": 6.9870086, "volume": null}, {"date": "1995-02-28", "close": 6.9870086, "volume": null}, {"date": "1995-03-01", "close": 6.9870086, "volume": null}, {"date": "1995-03-02", "close": 6.9870086, "volume": null}, {"date": "1995-03-03", "close": 6.9870086, "volume": null}, {"date": "1995-03-06", "close": 6.9870086, "volume": null}, {"date": "1995-03-07", "close": 6.9870086, "volume": null}, {"date": "1995-03-08", "close": 6.9870086, "volume": null}, {"date": "1995-03-09", "close": 6.9870086, "volume": null}, {"date": "1995-03-10", "close": 6.9870086, "volume": null}, {"date": "1995-03-13", "close": 6.9870086, "volume": null}, {"date": "1995-03-14", "close": 6.9870086, "volume": 157.0}, {"date": "1995-03-15", "close": 6.9870086, "volume": null}, {"date": "1995-03-16", "close": 6.9870086, "volume": null}, {"date": "1995-03-17", "close": 6.9870086, "volume": null}, {"date": "1995-03-20", "close": 6.9870086, "volume": null}, {"date": "1995-03-21", "close": 6.9870086, "volume": null}, {"date": "1995-03-22", "close": 6.9870086, "volume": null}, {"date": "1995-03-23", "close": 6.9870086, "volume": 866.0}, {"date": "1995-03-24", "close": 6.9870086, "volume": null}, {"date": "1995-03-27", "close": 6.9870086, "volume": null}, {"date": "1995-03-28", "close": 6.9870086, "volume": null}, {"date": "1995-03-29", "close": 6.9870086, "volume": null}, {"date": "1995-03-30", "close": 6.9870086, "volume": null}, {"date": "1995-03-31", "close": 6.9870086, "volume": null}, {"date": "1995-04-03", "close": 6.9870086, "volume": 315.0}, {"date": "1995-04-04", "close": 6.9870086, "volume": null}, {"date": "1995-04-05", "close": 6.9870086, "volume": null}, {"date": "1995-04-06", "close": 6.9870086, "volume": null}, {"date": "1995-04-07", "close": 6.54238078, "volume": 488.0}, {"date": "1995-04-10", "close": 6.54238078, "volume": 740.0}, {"date": "1995-04-11", "close": 6.54238078, "volume": null}, {"date": "1995-04-12", "close": 6.54238078, "volume": null}, {"date": "1995-04-13", "close": 6.54238078, "volume": 630.0}, {"date": "1995-04-14", "close": 6.54238078, "volume": null}, {"date": "1995-04-17", "close": 6.54238078, "volume": null}, {"date": "1995-04-18", "close": 6.54238078, "volume": null}, {"date": "1995-04-19", "close": 6.54238078, "volume": null}, {"date": "1995-04-20", "close": 6.54238078, "volume": null}, {"date": "1995-04-21", "close": 6.6694173, "volume": 630.0}, {"date": "1995-04-24", "close": 6.6694173, "volume": 315.0}, {"date": "1995-04-25", "close": 6.6694173, "volume": null}, {"date": "1995-04-26", "close": 6.6694173, "volume": null}, {"date": "1995-04-27", "close": 6.6694173, "volume": null}, {"date": "1995-04-28", "close": 6.6694173, "volume": null}, {"date": "1995-05-01", "close": 6.6694173, "volume": null}, {"date": "1995-05-02", "close": 6.6694173, "volume": null}, {"date": "1995-05-03", "close": 6.6694173, "volume": null}, {"date": "1995-05-04", "close": 6.6694173, "volume": null}, {"date": "1995-05-05", "close": 6.6694173, "volume": null}, {"date": "1995-05-08", "close": 6.6694173, "volume": null}, {"date": "1995-05-09", "close": 6.6694173, "volume": null}, {"date": "1995-05-10", "close": 6.6694173, "volume": null}, {"date": "1995-05-11", "close": 6.6694173, "volume": null}, {"date": "1995-05-12", "close": 6.6694173, "volume": 394.0}, {"date": "1995-05-15", "close": 6.6694173, "volume": null}, {"date": "1995-05-16", "close": 6.6694173, "volume": null}, {"date": "1995-05-17", "close": 6.6694173, "volume": null}, {"date": "1995-05-18", "close": 6.6694173, "volume": null}, {"date": "1995-05-19", "close": 6.6694173, "volume": null}, {"date": "1995-05-22", "close": 6.54238078, "volume": 63.0}, {"date": "1995-05-23", "close": 6.54238078, "volume": null}, {"date": "1995-05-24", "close": 6.54238078, "volume": null}, {"date": "1995-05-25", "close": 6.54238078, "volume": 16.0}, {"date": "1995-05-26", "close": 6.54238078, "volume": null}, {"date": "1995-05-29", "close": 6.54238078, "volume": null}, {"date": "1995-05-30", "close": 6.54238078, "volume": null}, {"date": "1995-05-31", "close": 6.54238078, "volume": null}, {"date": "1995-06-01", "close": 6.54238078, "volume": null}, {"date": "1995-06-02", "close": 6.54238078, "volume": null}, {"date": "1995-06-05", "close": 6.54238078, "volume": null}, {"date": "1995-06-06", "close": 6.54238078, "volume": null}, {"date": "1995-06-07", "close": 6.54238078, "volume": null}, {"date": "1995-06-08", "close": 6.73293556, "volume": 787.0}, {"date": "1995-06-09", "close": 6.73293556, "volume": null}, {"date": "1995-06-12", "close": 6.73293556, "volume": null}, {"date": "1995-06-13", "close": 6.73293556, "volume": 31.0}, {"date": "1995-06-14", "close": 6.73293556, "volume": null}, {"date": "1995-06-15", "close": 6.73293556, "volume": null}, {"date": "1995-06-16", "close": 6.73293556, "volume": null}, {"date": "1995-06-19", "close": 6.73293556, "volume": null}, {"date": "1995-06-20", "close": 6.9870086, "volume": 1102.0}, {"date": "1995-06-21", "close": 6.9870086, "volume": 157.0}, {"date": "1995-06-22", "close": 6.9870086, "volume": null}, {"date": "1995-06-23", "close": 6.9870086, "volume": null}, {"date": "1995-06-26", "close": 6.73293556, "volume": 504.0}, {"date": "1995-06-27", "close": 6.73293556, "volume": null}, {"date": "1995-06-28", "close": 6.73293556, "volume": null}, {"date": "1995-06-29", "close": 6.9870086, "volume": 803.0}, {"date": "1995-06-30", "close": 6.9870086, "volume": null}, {"date": "1995-07-03", "close": 6.9870086, "volume": null}, {"date": "1995-07-04", "close": 6.9870086, "volume": 79.0}, {"date": "1995-07-05", "close": 6.9870086, "volume": null}, {"date": "1995-07-06", "close": 6.9870086, "volume": null}, {"date": "1995-07-07", "close": 6.9870086, "volume": null}, {"date": "1995-07-10", "close": 6.9870086, "volume": null}, {"date": "1995-07-11", "close": 6.9870086, "volume": 94.0}, {"date": "1995-07-12", "close": 6.9870086, "volume": null}, {"date": "1995-07-13", "close": 6.9870086, "volume": null}, {"date": "1995-07-14", "close": 6.9870086, "volume": null}, {"date": "1995-07-17", "close": 6.9870086, "volume": null}, {"date": "1995-07-18", "close": 6.9870086, "volume": null}, {"date": "1995-07-19", "close": 6.9870086, "volume": null}, {"date": "1995-07-20", "close": 6.9870086, "volume": null}, {"date": "1995-07-21", "close": 6.9870086, "volume": null}, {"date": "1995-07-24", "close": 6.9870086, "volume": null}, {"date": "1995-07-25", "close": 6.9870086, "volume": null}, {"date": "1995-07-26", "close": 7.11404512, "volume": 409.0}, {"date": "1995-07-27", "close": 7.11404512, "volume": null}, {"date": "1995-07-28", "close": 7.6221912, "volume": 645.0}, {"date": "1995-07-31", "close": 7.6221912, "volume": null}, {"date": "1995-08-01", "close": 7.6221912, "volume": 126.0}, {"date": "1995-08-02", "close": 7.3045999, "volume": 2188.0}, {"date": "1995-08-03", "close": 7.3045999, "volume": null}, {"date": "1995-08-04", "close": 7.3045999, "volume": null}, {"date": "1995-08-07", "close": 7.3045999, "volume": null}, {"date": "1995-08-08", "close": 7.3045999, "volume": null}, {"date": "1995-08-09", "close": 7.3045999, "volume": null}, {"date": "1995-08-10", "close": 7.3045999, "volume": null}, {"date": "1995-08-11", "close": 7.3045999, "volume": null}, {"date": "1995-08-14", "close": 7.3045999, "volume": null}, {"date": "1995-08-15", "close": 7.3045999, "volume": null}, {"date": "1995-08-16", "close": 7.3045999, "volume": null}, {"date": "1995-08-17", "close": 7.3045999, "volume": null}, {"date": "1995-08-18", "close": 7.3045999, "volume": null}, {"date": "1995-08-21", "close": 7.3045999, "volume": null}, {"date": "1995-08-22", "close": 7.3045999, "volume": 362.0}, {"date": "1995-08-23", "close": 7.3045999, "volume": null}, {"date": "1995-08-24", "close": 7.3045999, "volume": null}, {"date": "1995-08-25", "close": 7.3045999, "volume": null}, {"date": "1995-08-28", "close": 7.3045999, "volume": null}, {"date": "1995-08-29", "close": 7.3045999, "volume": null}, {"date": "1995-08-30", "close": 7.3045999, "volume": null}, {"date": "1995-08-31", "close": 7.3045999, "volume": null}, {"date": "1995-09-01", "close": 7.3045999, "volume": null}, {"date": "1995-09-04", "close": 7.3045999, "volume": null}, {"date": "1995-09-05", "close": 7.3045999, "volume": null}, {"date": "1995-09-06", "close": 7.3045999, "volume": null}, {"date": "1995-09-07", "close": 6.9870086, "volume": 630.0}, {"date": "1995-09-08", "close": 6.9870086, "volume": null}, {"date": "1995-09-11", "close": 6.9870086, "volume": null}, {"date": "1995-09-12", "close": 6.9870086, "volume": null}, {"date": "1995-09-13", "close": 6.9870086, "volume": null}, {"date": "1995-09-14", "close": 6.9870086, "volume": null}, {"date": "1995-09-15", "close": 6.9870086, "volume": null}, {"date": "1995-09-18", "close": 6.9870086, "volume": null}, {"date": "1995-09-19", "close": 6.9870086, "volume": null}, {"date": "1995-09-20", "close": 6.9870086, "volume": null}, {"date": "1995-09-21", "close": 6.9870086, "volume": null}, {"date": "1995-09-22", "close": 6.9870086, "volume": null}, {"date": "1995-09-25", "close": 6.9870086, "volume": null}, {"date": "1995-09-26", "close": 6.9870086, "volume": null}, {"date": "1995-09-27", "close": 6.9870086, "volume": null}, {"date": "1995-09-28", "close": 6.9870086, "volume": null}, {"date": "1995-09-29", "close": 6.9870086, "volume": null}, {"date": "1995-10-02", "close": 6.9870086, "volume": null}, {"date": "1995-10-03", "close": 6.9870086, "volume": null}, {"date": "1995-10-04", "close": 6.9870086, "volume": null}, {"date": "1995-10-05", "close": 6.9870086, "volume": null}, {"date": "1995-10-06", "close": 6.9870086, "volume": null}, {"date": "1995-10-09", "close": 6.9870086, "volume": null}, {"date": "1995-10-10", "close": 6.351826, "volume": 897.0}, {"date": "1995-10-11", "close": 6.351826, "volume": null}, {"date": "1995-10-12", "close": 6.351826, "volume": 142.0}, {"date": "1995-10-13", "close": 6.9870086, "volume": 2236.0}, {"date": "1995-10-16", "close": 6.9870086, "volume": null}, {"date": "1995-10-17", "close": 6.9870086, "volume": 47.0}, {"date": "1995-10-18", "close": 6.9870086, "volume": null}, {"date": "1995-10-19", "close": 6.351826, "volume": 472.0}, {"date": "1995-10-20", "close": 6.351826, "volume": null}, {"date": "1995-10-23", "close": 6.351826, "volume": 189.0}, {"date": "1995-10-24", "close": 6.351826, "volume": null}, {"date": "1995-10-25", "close": 6.351826, "volume": null}, {"date": "1995-10-26", "close": 6.9870086, "volume": 409.0}, {"date": "1995-10-27", "close": 7.6221912, "volume": 787.0}, {"date": "1995-10-30", "close": 7.6221912, "volume": null}, {"date": "1995-10-31", "close": 7.81274598, "volume": 1700.0}, {"date": "1995-11-01", "close": 7.9397825, "volume": 2393.0}, {"date": "1995-11-02", "close": 7.9397825, "volume": 63.0}, {"date": "1995-11-03", "close": 7.9397825, "volume": null}, {"date": "1995-11-06", "close": 7.9397825, "volume": null}, {"date": "1995-11-07", "close": 7.9397825, "volume": null}, {"date": "1995-11-08", "close": 7.9397825, "volume": null}, {"date": "1995-11-09", "close": 7.9397825, "volume": null}, {"date": "1995-11-10", "close": 7.9397825, "volume": null}, {"date": "1995-11-13", "close": 7.9397825, "volume": null}, {"date": "1995-11-14", "close": 8.2573738, "volume": 2157.0}, {"date": "1995-11-15", "close": 8.00330076, "volume": 1464.0}, {"date": "1995-11-16", "close": 8.00330076, "volume": null}, {"date": "1995-11-17", "close": 8.00330076, "volume": null}, {"date": "1995-11-20", "close": 8.00330076, "volume": null}, {"date": "1995-11-21", "close": 8.00330076, "volume": null}, {"date": "1995-11-22", "close": 8.00330076, "volume": null}, {"date": "1995-11-23", "close": 8.5749651, "volume": 283.0}, {"date": "1995-11-24", "close": 8.5749651, "volume": 110.0}, {"date": "1995-11-27", "close": 8.5749651, "volume": null}, {"date": "1995-11-28", "close": 8.5749651, "volume": null}, {"date": "1995-11-29", "close": 8.5749651, "volume": null}, {"date": "1995-11-30", "close": 8.5749651, "volume": null}, {"date": "1995-12-01", "close": 8.5749651, "volume": null}, {"date": "1995-12-04", "close": 10.1629216, "volume": 677.0}, {"date": "1995-12-05", "close": 10.1629216, "volume": 2047.0}, {"date": "1995-12-06", "close": 10.1629216, "volume": null}, {"date": "1995-12-07", "close": 10.1629216, "volume": null}, {"date": "1995-12-08", "close": 10.1629216, "volume": null}, {"date": "1995-12-11", "close": 10.1629216, "volume": null}, {"date": "1995-12-12", "close": 10.1629216, "volume": null}, {"date": "1995-12-13", "close": 10.1629216, "volume": null}, {"date": "1995-12-14", "close": 10.7981042, "volume": 2724.0}, {"date": "1995-12-15", "close": 10.7981042, "volume": null}, {"date": "1995-12-18", "close": 10.73458594, "volume": 189.0}, {"date": "1995-12-19", "close": 10.7981042, "volume": 2960.0}, {"date": "1995-12-20", "close": 10.7981042, "volume": 315.0}, {"date": "1995-12-21", "close": 10.7981042, "volume": null}, {"date": "1995-12-22", "close": 10.7981042, "volume": null}, {"date": "1995-12-25", "close": 10.7981042, "volume": null}, {"date": "1995-12-26", "close": 10.7981042, "volume": null}, {"date": "1995-12-27", "close": 11.1156955, "volume": 236.0}, {"date": "1995-12-28", "close": 10.7981042, "volume": 173.0}, {"date": "1995-12-29", "close": 10.7981042, "volume": null}, {"date": "1996-01-01", "close": 10.7981042, "volume": null}, {"date": "1996-01-02", "close": 11.1156955, "volume": 205.0}, {"date": "1996-01-03", "close": 11.1156955, "volume": null}, {"date": "1996-01-04", "close": 11.1156955, "volume": null}, {"date": "1996-01-05", "close": 11.1156955, "volume": null}, {"date": "1996-01-08", "close": 11.1156955, "volume": null}, {"date": "1996-01-09", "close": 11.1156955, "volume": null}, {"date": "1996-01-10", "close": 11.1156955, "volume": null}, {"date": "1996-01-11", "close": 11.1156955, "volume": null}, {"date": "1996-01-12", "close": 11.1156955, "volume": null}, {"date": "1996-01-15", "close": 10.7981042, "volume": 268.0}, {"date": "1996-01-16", "close": 10.7981042, "volume": null}, {"date": "1996-01-17", "close": 10.7981042, "volume": null}, {"date": "1996-01-18", "close": 10.7981042, "volume": null}, {"date": "1996-01-19", "close": 10.7981042, "volume": null}, {"date": "1996-01-22", "close": 10.7981042, "volume": null}, {"date": "1996-01-23", "close": 10.7981042, "volume": null}, {"date": "1996-01-24", "close": 10.7981042, "volume": null}, {"date": "1996-01-25", "close": 10.7981042, "volume": null}, {"date": "1996-01-26", "close": 10.7981042, "volume": null}, {"date": "1996-01-29", "close": 10.7981042, "volume": 31.0}, {"date": "1996-01-30", "close": 10.7981042, "volume": null}, {"date": "1996-01-31", "close": 10.7981042, "volume": null}, {"date": "1996-02-01", "close": 10.7981042, "volume": 299.0}, {"date": "1996-02-02", "close": 10.7981042, "volume": null}, {"date": "1996-02-05", "close": 10.7981042, "volume": null}, {"date": "1996-02-06", "close": 10.7981042, "volume": null}, {"date": "1996-02-07", "close": 10.7981042, "volume": null}, {"date": "1996-02-08", "close": 10.7981042, "volume": null}, {"date": "1996-02-09", "close": 10.7981042, "volume": null}, {"date": "1996-02-12", "close": 10.7981042, "volume": null}, {"date": "1996-02-13", "close": 10.86162246, "volume": 299.0}, {"date": "2007-12-20", "close": 0.20416, "volume": 81925.0}, {"date": "2007-12-21", "close": 0.20416, "volume": 18487.0}, {"date": "2007-12-24", "close": 0.2082432, "volume": 14694.0}, {"date": "2007-12-27", "close": 0.2123264, "volume": 51274.0}, {"date": "2007-12-28", "close": 0.1714944, "volume": 136785.0}, {"date": "2007-12-31", "close": 0.1674112, "volume": 97915.0}, {"date": "2008-01-02", "close": 0.1796608, "volume": 259401.0}, {"date": "2008-01-03", "close": 0.2123264, "volume": 113349.0}, {"date": "2008-01-04", "close": 0.224576, "volume": 136673.0}, {"date": "2008-01-07", "close": 0.1959936, "volume": 144335.0}, {"date": "2008-01-08", "close": 0.1959936, "volume": 334702.0}, {"date": "2008-01-10", "close": 0.188, "volume": 40846.0}, {"date": "2008-01-11", "close": 0.184, "volume": 8934.0}, {"date": "2008-01-14", "close": 0.156, "volume": 314408.0}, {"date": "2008-01-15", "close": 0.18, "volume": 725280.0}, {"date": "2008-01-16", "close": 0.16, "volume": 366266.0}, {"date": "2008-01-17", "close": 0.172, "volume": 297688.0}, {"date": "2008-01-18", "close": 0.156, "volume": 233750.0}, {"date": "2008-01-21", "close": 0.14, "volume": 94414.0}, {"date": "2008-01-22", "close": 0.124, "volume": 578873.0}, {"date": "2008-01-23", "close": 0.112, "volume": 1042706.0}, {"date": "2008-01-24", "close": 0.128, "volume": 921956.0}, {"date": "2008-01-25", "close": 0.144, "volume": 199444.0}, {"date": "2008-01-29", "close": 0.14, "volume": 249594.0}, {"date": "2008-01-30", "close": 0.14, "volume": 240520.0}, {"date": "2008-01-31", "close": 0.14, "volume": 100148.0}, {"date": "2008-02-01", "close": 0.136, "volume": 112500.0}, {"date": "2008-02-04", "close": 0.132, "volume": 162528.0}, {"date": "2008-02-05", "close": 0.132, "volume": 194125.0}, {"date": "2008-02-06", "close": 0.124, "volume": 461250.0}, {"date": "2008-02-07", "close": 0.108, "volume": 616979.0}, {"date": "2008-02-08", "close": 0.1, "volume": 265521.0}, {"date": "2008-02-11", "close": 0.1, "volume": 133270.0}, {"date": "2008-02-12", "close": 0.1, "volume": 14809.0}, {"date": "2008-02-13", "close": 0.096, "volume": 103988.0}, {"date": "2008-02-14", "close": 0.108, "volume": 98121.0}, {"date": "2008-02-15", "close": 0.096, "volume": 201250.0}, {"date": "2008-02-18", "close": 0.092, "volume": 28000.0}, {"date": "2008-02-19", "close": 0.092, "volume": 37500.0}, {"date": "2008-02-20", "close": 0.092, "volume": 97715.0}, {"date": "2008-02-21", "close": 0.092, "volume": 226694.0}, {"date": "2008-02-22", "close": 0.088, "volume": 26875.0}, {"date": "2008-02-25", "close": 0.08, "volume": 663531.0}, {"date": "2008-02-26", "close": 0.0776, "volume": 211705.0}, {"date": "2008-02-27", "close": 0.0752, "volume": 68006.0}, {"date": "2008-02-28", "close": 0.072, "volume": 528750.0}, {"date": "2008-02-29", "close": 0.072, "volume": 98473.0}, {"date": "2008-03-03", "close": 0.0688, "volume": 39125.0}, {"date": "2008-03-04", "close": 0.064, "volume": 117834.0}, {"date": "2008-03-05", "close": 0.064, "volume": 2500.0}, {"date": "2008-03-06", "close": 0.0608, "volume": 474041.0}, {"date": "2008-03-07", "close": 0.064, "volume": 806258.0}, {"date": "2008-03-10", "close": 0.088, "volume": 409125.0}, {"date": "2008-03-11", "close": 0.08, "volume": 209375.0}, {"date": "2008-03-12", "close": 0.084, "volume": 210000.0}, {"date": "2008-03-13", "close": 0.08, "volume": 243750.0}, {"date": "2008-03-14", "close": 0.08, "volume": 45825.0}, {"date": "2008-03-17", "close": 0.084, "volume": 84524.0}, {"date": "2008-03-18", "close": 0.08, "volume": 24185.0}, {"date": "2008-03-25", "close": 0.076, "volume": 38156.0}, {"date": "2008-03-28", "close": 0.072, "volume": 62500.0}, {"date": "2008-03-31", "close": 0.0712, "volume": 3126.0}, {"date": "2008-04-01", "close": 0.0656, "volume": 8124.0}, {"date": "2008-04-02", "close": 0.068, "volume": 25000.0}, {"date": "2008-04-03", "close": 0.0664, "volume": 12500.0}, {"date": "2008-04-04", "close": 0.0616, "volume": 149125.0}, {"date": "2008-04-07", "close": 0.0608, "volume": 62500.0}, {"date": "2008-04-08", "close": 0.0568, "volume": 201250.0}, {"date": "2008-04-09", "close": 0.0576, "volume": 43750.0}, {"date": "2008-04-10", "close": 0.0496, "volume": 335988.0}, {"date": "2008-04-14", "close": 0.0496, "volume": 177310.0}, {"date": "2008-04-15", "close": 0.0496, "volume": 39648.0}, {"date": "2008-04-16", "close": 0.0496, "volume": 505706.0}, {"date": "2008-04-17", "close": 0.06, "volume": 351753.0}, {"date": "2008-04-18", "close": 0.06, "volume": 20625.0}, {"date": "2008-04-21", "close": 0.0496, "volume": 59250.0}, {"date": "2008-04-22", "close": 0.0504, "volume": 227000.0}, {"date": "2008-04-23", "close": 0.056, "volume": 110950.0}, {"date": "2008-04-28", "close": 0.056, "volume": 92500.0}, {"date": "2008-04-30", "close": 0.0552, "volume": 75000.0}, {"date": "2008-05-01", "close": 0.0544, "volume": 131750.0}, {"date": "2008-05-02", "close": 0.0544, "volume": 56669.0}, {"date": "2008-05-05", "close": 0.0536, "volume": 114843.0}, {"date": "2008-05-06", "close": 0.056, "volume": 408333.0}, {"date": "2008-05-07", "close": 0.056, "volume": 18750.0}, {"date": "2008-05-08", "close": 0.06, "volume": 232658.0}, {"date": "2008-05-09", "close": 0.0624, "volume": 172343.0}, {"date": "2008-05-12", "close": 0.064, "volume": 90379.0}, {"date": "2008-05-13", "close": 0.072, "volume": 48750.0}, {"date": "2008-05-14", "close": 0.068, "volume": 6250.0}, {"date": "2008-05-15", "close": 0.068, "volume": 27456.0}, {"date": "2008-05-16", "close": 0.06, "volume": 115625.0}, {"date": "2008-05-22", "close": 0.0616, "volume": 31250.0}, {"date": "2008-05-23", "close": 0.0672, "volume": 148305.0}, {"date": "2008-05-26", "close": 0.0648, "volume": 378251.0}, {"date": "2008-05-27", "close": 0.0648, "volume": 124975.0}, {"date": "2008-05-28", "close": 0.064, "volume": 250000.0}, {"date": "2008-05-29", "close": 0.06, "volume": 130750.0}, {"date": "2008-05-30", "close": 0.06, "volume": 80180.0}, {"date": "2008-06-02", "close": 0.056, "volume": 271950.0}, {"date": "2008-06-03", "close": 0.0552, "volume": 122800.0}, {"date": "2008-06-04", "close": 0.0544, "volume": 150000.0}, {"date": "2008-06-05", "close": 0.052, "volume": 157500.0}, {"date": "2008-06-06", "close": 0.048, "volume": 313358.0}, {"date": "2008-06-10", "close": 0.0408, "volume": 796389.0}, {"date": "2008-06-12", "close": 0.0416, "volume": 247375.0}, {"date": "2008-06-13", "close": 0.0416, "volume": 65000.0}, {"date": "2008-06-16", "close": 0.04, "volume": 705379.0}, {"date": "2008-06-17", "close": 0.04, "volume": 90245.0}, {"date": "2008-06-18", "close": 0.0416, "volume": 365881.0}, {"date": "2008-06-19", "close": 0.0384, "volume": 62500.0}, {"date": "2008-06-20", "close": 0.0376, "volume": 255375.0}, {"date": "2008-06-23", "close": 0.0336, "volume": 796523.0}, {"date": "2008-06-24", "close": 0.0304, "volume": 1432488.0}, {"date": "2008-06-25", "close": 0.0256, "volume": 1508388.0}, {"date": "2008-06-26", "close": 0.0272, "volume": 213438.0}, {"date": "2008-06-27", "close": 0.0248, "volume": 813250.0}, {"date": "2008-06-30", "close": 0.024, "volume": 2201761.0}, {"date": "2008-07-01", "close": 0.024, "volume": 23125.0}, {"date": "2008-07-03", "close": 0.0232, "volume": 1930279.0}, {"date": "2008-07-07", "close": 0.0224, "volume": 1250000.0}, {"date": "2008-07-08", "close": 0.0224, "volume": 125000.0}, {"date": "2008-07-10", "close": 0.0216, "volume": 62500.0}, {"date": "2008-07-11", "close": 0.0216, "volume": 25000.0}, {"date": "2008-07-14", "close": 0.0208, "volume": 125000.0}, {"date": "2008-07-15", "close": 0.0208, "volume": 31250.0}, {"date": "2008-07-16", "close": 0.0216, "volume": 87500.0}, {"date": "2008-07-18", "close": 0.0248, "volume": 8750.0}, {"date": "2008-07-21", "close": 0.028, "volume": 231250.0}, {"date": "2008-07-22", "close": 0.0288, "volume": 161225.0}, {"date": "2008-07-23", "close": 0.0288, "volume": 209480.0}, {"date": "2008-07-25", "close": 0.0264, "volume": 425000.0}, {"date": "2008-07-28", "close": 0.0256, "volume": 112500.0}, {"date": "2008-07-29", "close": 0.0256, "volume": 50000.0}, {"date": "2008-08-01", "close": 0.0184, "volume": 418750.0}, {"date": "2008-08-04", "close": 0.0192, "volume": 30625.0}, {"date": "2008-08-05", "close": 0.0176, "volume": 295000.0}, {"date": "2008-08-08", "close": 0.0192, "volume": 83750.0}, {"date": "2008-08-12", "close": 0.0224, "volume": 26250.0}, {"date": "2008-08-13", "close": 0.0224, "volume": 52500.0}, {"date": "2008-08-14", "close": 0.0184, "volume": 226250.0}, {"date": "2008-08-15", "close": 0.0144, "volume": 167500.0}, {"date": "2008-08-19", "close": 0.016, "volume": 62058.0}, {"date": "2008-08-21", "close": 0.0152, "volume": 10528.0}, {"date": "2008-08-22", "close": 0.016, "volume": 5098.0}, {"date": "2008-08-25", "close": 0.02, "volume": 316250.0}, {"date": "2008-08-26", "close": 0.0168, "volume": 126153.0}, {"date": "2008-08-27", "close": 0.0168, "volume": 40510.0}, {"date": "2008-08-28", "close": 0.0176, "volume": 50740.0}, {"date": "2008-08-29", "close": 0.016, "volume": 58905.0}, {"date": "2008-09-02", "close": 0.02, "volume": 50000.0}, {"date": "2008-09-05", "close": 0.016, "volume": 31345.0}, {"date": "2008-09-08", "close": 0.0152, "volume": 18655.0}, {"date": "2008-09-11", "close": 0.016, "volume": 3750.0}, {"date": "2008-09-12", "close": 0.016, "volume": 27500.0}, {"date": "2008-09-15", "close": 0.016, "volume": 227250.0}, {"date": "2008-09-16", "close": 0.0144, "volume": 35000.0}, {"date": "2008-09-19", "close": 0.012, "volume": 387500.0}, {"date": "2008-09-22", "close": 0.0128, "volume": 156736.0}, {"date": "2008-09-24", "close": 0.0144, "volume": 375000.0}, {"date": "2008-09-25", "close": 0.016, "volume": 275000.0}, {"date": "2008-09-30", "close": 0.0128, "volume": 228125.0}, {"date": "2008-10-01", "close": 0.0144, "volume": 134375.0}, {"date": "2008-10-02", "close": 0.0152, "volume": 256741.0}, {"date": "2008-10-03", "close": 0.016, "volume": 608259.0}, {"date": "2008-10-07", "close": 0.0128, "volume": 75000.0}, {"date": "2008-10-08", "close": 0.012, "volume": 125000.0}, {"date": "2008-10-09", "close": 0.012, "volume": 54538.0}, {"date": "2008-10-10", "close": 0.0152, "volume": 121088.0}, {"date": "2008-10-13", "close": 0.0144, "volume": 36805.0}, {"date": "2008-10-14", "close": 0.0144, "volume": 125000.0}, {"date": "2008-10-15", "close": 0.0192, "volume": 412500.0}, {"date": "2008-10-16", "close": 0.0128, "volume": 125000.0}, {"date": "2008-10-17", "close": 0.0136, "volume": 8313.0}, {"date": "2008-10-23", "close": 0.0128, "volume": 275268.0}, {"date": "2008-10-27", "close": 0.0128, "volume": 62500.0}, {"date": "2008-10-28", "close": 0.0128, "volume": 312500.0}, {"date": "2008-10-29", "close": 0.0136, "volume": 375000.0}, {"date": "2008-10-31", "close": 0.0152, "volume": 47500.0}, {"date": "2008-11-04", "close": 0.0128, "volume": 620400.0}, {"date": "2008-11-05", "close": 0.0136, "volume": 43750.0}, {"date": "2008-11-06", "close": 0.0136, "volume": 18750.0}, {"date": "2008-11-10", "close": 0.0112, "volume": 68750.0}, {"date": "2008-11-13", "close": 0.0112, "volume": 2083.0}, {"date": "2008-11-14", "close": 0.0112, "volume": 50500.0}, {"date": "2008-11-17", "close": 0.0112, "volume": 51250.0}, {"date": "2008-11-18", "close": 0.0112, "volume": 45456.0}, {"date": "2008-11-19", "close": 0.0104, "volume": 5000.0}, {"date": "2008-11-21", "close": 0.0104, "volume": 12500.0}, {"date": "2008-11-25", "close": 0.0104, "volume": 95536.0}, {"date": "2008-11-26", "close": 0.0096, "volume": 196839.0}, {"date": "2008-11-27", "close": 0.0088, "volume": 125269.0}, {"date": "2008-12-02", "close": 0.0088, "volume": 35000.0}, {"date": "2008-12-05", "close": 0.0088, "volume": 6250.0}, {"date": "2008-12-08", "close": 0.0096, "volume": 125000.0}, {"date": "2008-12-11", "close": 0.008, "volume": 100000.0}, {"date": "2008-12-15", "close": 0.008, "volume": 31250.0}, {"date": "2008-12-23", "close": 0.0096, "volume": 12500.0}, {"date": "2009-01-07", "close": 0.0112, "volume": 50000.0}, {"date": "2009-01-13", "close": 0.0112, "volume": 240881.0}, {"date": "2009-01-19", "close": 0.0096, "volume": 56250.0}, {"date": "2009-01-21", "close": 0.0096, "volume": 18750.0}, {"date": "2009-01-27", "close": 0.0088, "volume": 17610.0}, {"date": "2009-01-28", "close": 0.0088, "volume": 42666.0}, {"date": "2009-01-29", "close": 0.0088, "volume": 2224.0}, {"date": "2009-02-02", "close": 0.0096, "volume": 8075.0}, {"date": "2009-02-03", "close": 0.0096, "volume": 116925.0}, {"date": "2009-02-26", "close": 0.0056, "volume": 32900.0}, {"date": "2009-02-27", "close": 0.0064, "volume": 684375.0}, {"date": "2009-03-03", "close": 0.008, "volume": 67644.0}, {"date": "2009-03-11", "close": 0.008, "volume": 57356.0}, {"date": "2009-03-16", "close": 0.0056, "volume": 125000.0}, {"date": "2009-03-17", "close": 0.0056, "volume": 3125.0}, {"date": "2009-03-18", "close": 0.0056, "volume": 9375.0}, {"date": "2009-03-24", "close": 0.0056, "volume": 7500.0}, {"date": "2009-03-25", "close": 0.0056, "volume": 12500.0}, {"date": "2009-03-27", "close": 0.008, "volume": 155625.0}, {"date": "2009-04-06", "close": 0.0072, "volume": 36805.0}, {"date": "2009-04-07", "close": 0.0088, "volume": 6593.0}, {"date": "2009-04-08", "close": 0.0096, "volume": 12500.0}, {"date": "2009-04-15", "close": 0.012, "volume": 156250.0}, {"date": "2009-04-16", "close": 0.012, "volume": 5020.0}, {"date": "2009-04-21", "close": 0.0144, "volume": 12500.0}, {"date": "2009-04-22", "close": 0.0168, "volume": 325000.0}, {"date": "2009-04-23", "close": 0.0168, "volume": 19375.0}, {"date": "2009-04-28", "close": 0.0168, "volume": 69013.0}, {"date": "2009-04-29", "close": 0.0136, "volume": 125000.0}, {"date": "2009-05-04", "close": 0.0136, "volume": 37500.0}, {"date": "2009-05-05", "close": 0.0136, "volume": 87339.0}, {"date": "2009-05-06", "close": 0.0128, "volume": 200000.0}, {"date": "2009-05-07", "close": 0.0128, "volume": 7750.0}, {"date": "2009-05-11", "close": 0.008, "volume": 167786.0}, {"date": "2009-05-13", "close": 0.0144, "volume": 234989.0}, {"date": "2009-05-19", "close": 0.0104, "volume": 255555.0}, {"date": "2009-05-20", "close": 0.0112, "volume": 18750.0}, {"date": "2009-05-21", "close": 0.0144, "volume": 178234.0}, {"date": "2009-05-22", "close": 0.0144, "volume": 1230.0}, {"date": "2009-05-25", "close": 0.0112, "volume": 12500.0}, {"date": "2009-05-27", "close": 0.0112, "volume": 69540.0}, {"date": "2009-06-01", "close": 0.012, "volume": 54864.0}, {"date": "2009-06-02", "close": 0.0168, "volume": 106250.0}, {"date": "2009-06-03", "close": 0.0168, "volume": 161875.0}, {"date": "2009-06-04", "close": 0.016, "volume": 109375.0}, {"date": "2009-06-05", "close": 0.0144, "volume": 349729.0}, {"date": "2009-06-09", "close": 0.0144, "volume": 18351.0}, {"date": "2009-06-10", "close": 0.0192, "volume": 181375.0}, {"date": "2009-06-11", "close": 0.0184, "volume": 27500.0}, {"date": "2009-06-12", "close": 0.0208, "volume": 299375.0}, {"date": "2009-06-15", "close": 0.0184, "volume": 12500.0}, {"date": "2009-06-16", "close": 0.0184, "volume": 18750.0}, {"date": "2009-06-17", "close": 0.0176, "volume": 260000.0}, {"date": "2009-06-18", "close": 0.0176, "volume": 199906.0}, {"date": "2009-06-19", "close": 0.0192, "volume": 33750.0}, {"date": "2009-06-22", "close": 0.0176, "volume": 30375.0}, {"date": "2009-06-23", "close": 0.0176, "volume": 101641.0}, {"date": "2009-06-24", "close": 0.0144, "volume": 41250.0}, {"date": "2009-06-25", "close": 0.0152, "volume": 33750.0}, {"date": "2009-06-26", "close": 0.0144, "volume": 202409.0}, {"date": "2009-06-29", "close": 0.0144, "volume": 32591.0}, {"date": "2009-06-30", "close": 0.0144, "volume": 41863.0}, {"date": "2009-07-01", "close": 0.0128, "volume": 12500.0}, {"date": "2009-07-02", "close": 0.0176, "volume": 12500.0}, {"date": "2009-07-10", "close": 0.016, "volume": 24296.0}, {"date": "2009-07-14", "close": 0.0144, "volume": 18750.0}, {"date": "2009-07-15", "close": 0.0128, "volume": 295228.0}, {"date": "2009-07-16", "close": 0.0128, "volume": 64454.0}, {"date": "2009-07-20", "close": 0.0136, "volume": 225000.0}, {"date": "2009-07-21", "close": 0.0128, "volume": 343750.0}, {"date": "2009-07-22", "close": 0.0128, "volume": 75000.0}, {"date": "2009-07-23", "close": 0.0144, "volume": 83125.0}, {"date": "2009-07-24", "close": 0.016, "volume": 125000.0}, {"date": "2009-07-29", "close": 0.016, "volume": 264454.0}, {"date": "2009-07-31", "close": 0.016, "volume": 270625.0}, {"date": "2009-08-03", "close": 0.02, "volume": 584375.0}, {"date": "2009-08-04", "close": 0.0256, "volume": 724043.0}, {"date": "2009-08-05", "close": 0.036, "volume": 844984.0}, {"date": "2009-08-06", "close": 0.036, "volume": 1115230.0}, {"date": "2009-08-07", "close": 0.0312, "volume": 603704.0}, {"date": "2009-08-10", "close": 0.04, "volume": 1425811.0}, {"date": "2009-08-11", "close": 0.0344, "volume": 224675.0}, {"date": "2009-08-12", "close": 0.036, "volume": 127101.0}, {"date": "2009-08-13", "close": 0.0416, "volume": 254044.0}, {"date": "2009-08-14", "close": 0.048, "volume": 1339375.0}, {"date": "2009-08-17", "close": 0.044, "volume": 757133.0}, {"date": "2009-08-18", "close": 0.0368, "volume": 345250.0}, {"date": "2009-08-19", "close": 0.0368, "volume": 218750.0}, {"date": "2009-08-20", "close": 0.036, "volume": 150870.0}, {"date": "2009-08-21", "close": 0.0352, "volume": 85000.0}, {"date": "2009-08-24", "close": 0.0352, "volume": 239299.0}, {"date": "2009-08-25", "close": 0.0352, "volume": 3449.0}, {"date": "2009-08-26", "close": 0.0352, "volume": 62500.0}, {"date": "2009-08-27", "close": 0.0344, "volume": 37500.0}, {"date": "2009-08-28", "close": 0.0352, "volume": 12500.0}, {"date": "2009-08-31", "close": 0.04, "volume": 523750.0}, {"date": "2009-09-01", "close": 0.04, "volume": 143919.0}, {"date": "2009-09-02", "close": 0.04, "volume": 125000.0}, {"date": "2009-09-03", "close": 0.04, "volume": 260988.0}, {"date": "2009-09-04", "close": 0.04, "volume": 8844.0}, {"date": "2009-09-07", "close": 0.0384, "volume": 375000.0}, {"date": "2009-09-08", "close": 0.0368, "volume": 62500.0}, {"date": "2009-09-09", "close": 0.0368, "volume": 75000.0}, {"date": "2009-09-10", "close": 0.032, "volume": 132925.0}, {"date": "2009-09-11", "close": 0.032, "volume": 84575.0}, {"date": "2009-09-14", "close": 0.032, "volume": 59875.0}, {"date": "2009-09-15", "close": 0.032, "volume": 26676.0}, {"date": "2009-09-17", "close": 0.032, "volume": 121750.0}, {"date": "2009-09-18", "close": 0.0344, "volume": 190750.0}, {"date": "2009-09-21", "close": 0.032, "volume": 18750.0}, {"date": "2009-09-23", "close": 0.032, "volume": 6250.0}, {"date": "2009-09-25", "close": 0.0344, "volume": 14535.0}, {"date": "2009-09-28", "close": 0.0344, "volume": 125000.0}, {"date": "2009-10-05", "close": 0.032, "volume": 225000.0}, {"date": "2009-10-13", "close": 0.0272, "volume": 178855.0}, {"date": "2009-10-14", "close": 0.0256, "volume": 337500.0}, {"date": "2009-10-15", "close": 0.0256, "volume": 562500.0}, {"date": "2009-10-16", "close": 0.0264, "volume": 175000.0}, {"date": "2009-10-19", "close": 0.024, "volume": 75000.0}, {"date": "2009-10-20", "close": 0.024, "volume": 7000.0}, {"date": "2009-10-22", "close": 0.024, "volume": 137796.0}, {"date": "2009-10-23", "close": 0.024, "volume": 1500.0}, {"date": "2009-10-26", "close": 0.0264, "volume": 3304.0}, {"date": "2009-10-28", "close": 0.024, "volume": 64125.0}, {"date": "2009-10-29", "close": 0.024, "volume": 25000.0}, {"date": "2009-11-02", "close": 0.0264, "volume": 37120.0}, {"date": "2009-11-03", "close": 0.028, "volume": 125000.0}, {"date": "2009-11-04", "close": 0.024, "volume": 108585.0}, {"date": "2009-11-10", "close": 0.0208, "volume": 106250.0}, {"date": "2009-11-11", "close": 0.0208, "volume": 50000.0}, {"date": "2009-11-13", "close": 0.02, "volume": 26608.0}, {"date": "2009-11-16", "close": 0.0192, "volume": 37500.0}, {"date": "2009-11-17", "close": 0.016, "volume": 250000.0}, {"date": "2009-11-19", "close": 0.024, "volume": 52084.0}, {"date": "2009-11-20", "close": 0.024, "volume": 138989.0}, {"date": "2009-11-24", "close": 0.0216, "volume": 23393.0}, {"date": "2009-11-26", "close": 0.02, "volume": 7858.0}, {"date": "2009-11-27", "close": 0.02, "volume": 75000.0}, {"date": "2009-12-01", "close": 0.02, "volume": 31875.0}, {"date": "2009-12-04", "close": 0.0216, "volume": 50000.0}, {"date": "2009-12-07", "close": 0.02, "volume": 106330.0}, {"date": "2009-12-10", "close": 0.02, "volume": 162500.0}, {"date": "2009-12-11", "close": 0.02, "volume": 3250.0}, {"date": "2010-01-04", "close": 0.02, "volume": 122563.0}, {"date": "2010-01-05", "close": 0.02, "volume": 127438.0}, {"date": "2010-01-07", "close": 0.0208, "volume": 47500.0}, {"date": "2010-01-15", "close": 0.0208, "volume": 16250.0}, {"date": "2010-01-18", "close": 0.0216, "volume": 100000.0}, {"date": "2010-01-22", "close": 0.0224, "volume": 88780.0}, {"date": "2010-01-25", "close": 0.0256, "volume": 61250.0}, {"date": "2010-01-27", "close": 0.0264, "volume": 30856.0}, {"date": "2010-01-28", "close": 0.028, "volume": 37879.0}, {"date": "2010-02-01", "close": 0.0264, "volume": 3750.0}, {"date": "2010-02-02", "close": 0.024, "volume": 6250.0}, {"date": "2010-02-03", "close": 0.024, "volume": 15000.0}, {"date": "2010-02-08", "close": 0.02, "volume": 12500.0}, {"date": "2010-02-12", "close": 0.02, "volume": 7500.0}, {"date": "2010-02-23", "close": 0.02, "volume": 105000.0}, {"date": "2010-03-04", "close": 0.016, "volume": 34909.0}, {"date": "2010-03-05", "close": 0.016, "volume": 34375.0}, {"date": "2010-03-08", "close": 0.0168, "volume": 108250.0}, {"date": "2010-03-11", "close": 0.0264, "volume": 579235.0}, {"date": "2010-03-15", "close": 0.0272, "volume": 43750.0}, {"date": "2010-03-16", "close": 0.0264, "volume": 35883.0}, {"date": "2010-03-18", "close": 0.0264, "volume": 725000.0}, {"date": "2010-03-19", "close": 0.0264, "volume": 37500.0}, {"date": "2010-03-22", "close": 0.0208, "volume": 30239.0}, {"date": "2010-03-24", "close": 0.0224, "volume": 87500.0}, {"date": "2010-03-26", "close": 0.0224, "volume": 28320.0}, {"date": "2010-04-01", "close": 0.0224, "volume": 378381.0}, {"date": "2010-04-06", "close": 0.0224, "volume": 191101.0}, {"date": "2010-04-07", "close": 0.0184, "volume": 100858.0}, {"date": "2010-04-14", "close": 0.0176, "volume": 12500.0}, {"date": "2010-04-20", "close": 0.0192, "volume": 85575.0}, {"date": "2010-04-23", "close": 0.0208, "volume": 18750.0}, {"date": "2010-04-27", "close": 0.0208, "volume": 125.0}, {"date": "2010-04-29", "close": 0.0208, "volume": 6250.0}, {"date": "2010-05-03", "close": 0.0208, "volume": 25000.0}, {"date": "2010-05-04", "close": 0.0208, "volume": 12500.0}, {"date": "2010-05-05", "close": 0.0208, "volume": 61233.0}, {"date": "2010-05-10", "close": 0.0176, "volume": 110375.0}, {"date": "2010-05-14", "close": 0.024, "volume": 166004.0}, {"date": "2010-05-17", "close": 0.024, "volume": 65000.0}, {"date": "2010-05-19", "close": 0.024, "volume": 25000.0}, {"date": "2010-05-21", "close": 0.024, "volume": 1585.0}, {"date": "2010-05-25", "close": 0.0184, "volume": 123415.0}, {"date": "2010-05-26", "close": 0.0184, "volume": 62500.0}, {"date": "2010-05-27", "close": 0.0184, "volume": 80606.0}, {"date": "2010-05-28", "close": 0.0184, "volume": 435000.0}, {"date": "2010-05-31", "close": 0.0176, "volume": 287751.0}, {"date": "2010-06-01", "close": 0.02, "volume": 51338.0}, {"date": "2010-06-02", "close": 0.0208, "volume": 448663.0}, {"date": "2010-06-03", "close": 0.0208, "volume": 371939.0}, {"date": "2010-06-04", "close": 0.0208, "volume": 10000.0}, {"date": "2010-06-07", "close": 0.0216, "volume": 221050.0}, {"date": "2010-06-08", "close": 0.0232, "volume": 28950.0}, {"date": "2010-06-10", "close": 0.0232, "volume": 27091.0}, {"date": "2010-06-11", "close": 0.024, "volume": 185370.0}, {"date": "2010-06-15", "close": 0.024, "volume": 28125.0}, {"date": "2010-06-16", "close": 0.024, "volume": 563.0}, {"date": "2010-06-18", "close": 0.024, "volume": 383851.0}, {"date": "2010-06-21", "close": 0.0224, "volume": 28125.0}, {"date": "2010-06-22", "close": 0.028, "volume": 198799.0}, {"date": "2010-06-23", "close": 0.028, "volume": 64250.0}, {"date": "2010-06-24", "close": 0.0288, "volume": 187500.0}, {"date": "2010-06-25", "close": 0.0288, "volume": 150000.0}, {"date": "2010-06-29", "close": 0.0264, "volume": 125000.0}, {"date": "2010-06-30", "close": 0.0224, "volume": 213961.0}, {"date": "2010-07-05", "close": 0.0224, "volume": 50000.0}, {"date": "2010-07-06", "close": 0.0224, "volume": 431438.0}, {"date": "2010-07-12", "close": 0.0216, "volume": 187500.0}, {"date": "2010-07-14", "close": 0.024, "volume": 319813.0}, {"date": "2010-07-15", "close": 0.0232, "volume": 25000.0}, {"date": "2010-07-19", "close": 0.0232, "volume": 1875.0}, {"date": "2010-07-21", "close": 0.0232, "volume": 1956.0}, {"date": "2010-07-26", "close": 0.0224, "volume": 79375.0}, {"date": "2010-07-28", "close": 0.0208, "volume": 236500.0}, {"date": "2010-07-29", "close": 0.0208, "volume": 67254.0}, {"date": "2010-07-30", "close": 0.0208, "volume": 8746.0}, {"date": "2010-08-09", "close": 0.0176, "volume": 7444.0}, {"date": "2010-08-10", "close": 0.0168, "volume": 35000.0}, {"date": "2010-08-11", "close": 0.02, "volume": 25000.0}, {"date": "2010-08-12", "close": 0.0192, "volume": 26254.0}, {"date": "2010-08-13", "close": 0.0192, "volume": 25000.0}, {"date": "2010-08-16", "close": 0.0192, "volume": 50000.0}, {"date": "2010-08-19", "close": 0.0168, "volume": 162500.0}, {"date": "2010-08-24", "close": 0.0168, "volume": 17556.0}, {"date": "2010-08-25", "close": 0.02, "volume": 41250.0}, {"date": "2010-08-27", "close": 0.0168, "volume": 214286.0}, {"date": "2010-08-30", "close": 0.0168, "volume": 62500.0}, {"date": "2010-09-02", "close": 0.0168, "volume": 25000.0}, {"date": "2010-09-03", "close": 0.0168, "volume": 10750.0}, {"date": "2010-09-07", "close": 0.0168, "volume": 12500.0}, {"date": "2010-09-13", "close": 0.0168, "volume": 16214.0}, {"date": "2010-09-15", "close": 0.0168, "volume": 35479.0}, {"date": "2010-09-17", "close": 0.0176, "volume": 125000.0}, {"date": "2010-09-20", "close": 0.0168, "volume": 6250.0}, {"date": "2010-10-14", "close": 0.0184, "volume": 438125.0}, {"date": "2010-10-15", "close": 0.0216, "volume": 583750.0}, {"date": "2010-10-18", "close": 0.024, "volume": 580000.0}, {"date": "2010-10-19", "close": 0.0208, "volume": 674125.0}, {"date": "2010-10-20", "close": 0.0176, "volume": 1218875.0}, {"date": "2010-10-21", "close": 0.0176, "volume": 125000.0}, {"date": "2010-10-22", "close": 0.0176, "volume": 14556.0}, {"date": "2010-10-25", "close": 0.02, "volume": 207500.0}, {"date": "2010-10-26", "close": 0.0192, "volume": 28750.0}, {"date": "2010-10-27", "close": 0.02, "volume": 910073.0}, {"date": "2010-10-28", "close": 0.02, "volume": 151000.0}, {"date": "2010-10-29", "close": 0.0192, "volume": 82874.0}, {"date": "2010-11-02", "close": 0.0208, "volume": 408319.0}, {"date": "2010-11-04", "close": 0.0208, "volume": 168750.0}, {"date": "2010-11-05", "close": 0.0192, "volume": 128281.0}, {"date": "2010-11-08", "close": 0.0192, "volume": 19375.0}, {"date": "2010-11-09", "close": 0.0208, "volume": 128825.0}, {"date": "2010-11-10", "close": 0.0192, "volume": 75000.0}, {"date": "2010-11-11", "close": 0.0192, "volume": 31250.0}, {"date": "2010-11-12", "close": 0.024, "volume": 158331.0}, {"date": "2010-11-17", "close": 0.0184, "volume": 125000.0}, {"date": "2010-11-18", "close": 0.0208, "volume": 125000.0}, {"date": "2010-11-19", "close": 0.0208, "volume": 565000.0}, {"date": "2010-11-22", "close": 0.0192, "volume": 219008.0}, {"date": "2010-11-23", "close": 0.0192, "volume": 76684.0}, {"date": "2010-11-25", "close": 0.0192, "volume": 24108.0}, {"date": "2010-11-26", "close": 0.0232, "volume": 55475.0}, {"date": "2010-11-29", "close": 0.0256, "volume": 130201.0}, {"date": "2010-11-30", "close": 0.0208, "volume": 125000.0}, {"date": "2010-12-01", "close": 0.0208, "volume": 375000.0}, {"date": "2010-12-03", "close": 0.02, "volume": 50000.0}, {"date": "2010-12-06", "close": 0.0224, "volume": 640625.0}, {"date": "2010-12-08", "close": 0.02, "volume": 250000.0}, {"date": "2010-12-10", "close": 0.02, "volume": 4553.0}, {"date": "2010-12-13", "close": 0.0192, "volume": 6250.0}, {"date": "2010-12-14", "close": 0.02, "volume": 1073.0}, {"date": "2010-12-20", "close": 0.0176, "volume": 37500.0}, {"date": "2010-12-21", "close": 0.0176, "volume": 6451.0}, {"date": "2010-12-22", "close": 0.0184, "volume": 272050.0}, {"date": "2010-12-29", "close": 0.0224, "volume": 171700.0}, {"date": "2011-01-05", "close": 0.0192, "volume": 65525.0}, {"date": "2011-01-06", "close": 0.0208, "volume": 30000.0}, {"date": "2011-01-11", "close": 0.0192, "volume": 142031.0}, {"date": "2011-01-13", "close": 0.0232, "volume": 447228.0}, {"date": "2011-01-14", "close": 0.024, "volume": 980694.0}, {"date": "2011-01-17", "close": 0.02, "volume": 25000.0}, {"date": "2011-01-18", "close": 0.02, "volume": 89583.0}, {"date": "2011-01-19", "close": 0.02, "volume": 58753.0}, {"date": "2011-01-21", "close": 0.02, "volume": 31250.0}, {"date": "2011-01-31", "close": 0.024, "volume": 280415.0}, {"date": "2011-02-07", "close": 0.0208, "volume": 125000.0}, {"date": "2011-02-08", "close": 0.0208, "volume": 231250.0}, {"date": "2011-02-09", "close": 0.0216, "volume": 43750.0}, {"date": "2011-02-10", "close": 0.0184, "volume": 166551.0}, {"date": "2011-02-15", "close": 0.02, "volume": 20499.0}, {"date": "2011-02-17", "close": 0.02, "volume": 102629.0}, {"date": "2011-02-21", "close": 0.02, "volume": 25000.0}, {"date": "2011-02-22", "close": 0.02, "volume": 100625.0}, {"date": "2011-02-23", "close": 0.0192, "volume": 38748.0}, {"date": "2011-02-24", "close": 0.0192, "volume": 21250.0}, {"date": "2011-02-28", "close": 0.0192, "volume": 40000.0}, {"date": "2011-03-04", "close": 0.0232, "volume": 652500.0}, {"date": "2011-03-07", "close": 0.0192, "volume": 62500.0}, {"date": "2011-03-08", "close": 0.0192, "volume": 36250.0}, {"date": "2011-03-09", "close": 0.0192, "volume": 42500.0}, {"date": "2011-03-11", "close": 0.0184, "volume": 100000.0}, {"date": "2011-03-15", "close": 0.0168, "volume": 250000.0}, {"date": "2011-03-16", "close": 0.016, "volume": 875694.0}, {"date": "2011-03-18", "close": 0.0168, "volume": 77500.0}, {"date": "2011-03-21", "close": 0.0168, "volume": 13481.0}, {"date": "2011-03-29", "close": 0.0168, "volume": 112500.0}, {"date": "2011-04-01", "close": 0.0168, "volume": 18750.0}, {"date": "2011-04-05", "close": 0.0168, "volume": 12500.0}, {"date": "2011-04-06", "close": 0.0168, "volume": 37500.0}, {"date": "2011-04-07", "close": 0.016, "volume": 572300.0}, {"date": "2011-04-08", "close": 0.016, "volume": 577500.0}, {"date": "2011-04-13", "close": 0.0144, "volume": 125000.0}, {"date": "2011-04-14", "close": 0.0152, "volume": 66875.0}, {"date": "2011-04-20", "close": 0.0152, "volume": 12500.0}, {"date": "2011-04-21", "close": 0.0152, "volume": 1066251.0}, {"date": "2011-05-02", "close": 0.0144, "volume": 608478.0}, {"date": "2011-05-11", "close": 0.0144, "volume": 1475.0}, {"date": "2011-05-13", "close": 0.0144, "volume": 15446.0}, {"date": "2011-05-18", "close": 0.0128, "volume": 28750.0}, {"date": "2011-05-19", "close": 0.0128, "volume": 50000.0}, {"date": "2011-05-23", "close": 0.0128, "volume": 50000.0}, {"date": "2011-05-24", "close": 0.0144, "volume": 157924.0}, {"date": "2011-05-25", "close": 0.0128, "volume": 75000.0}, {"date": "2011-05-26", "close": 0.0128, "volume": 1825000.0}, {"date": "2011-06-09", "close": 0.008, "volume": 643161.0}, {"date": "2011-06-10", "close": 0.0096, "volume": 263473.0}, {"date": "2011-06-14", "close": 0.008, "volume": 125000.0}, {"date": "2011-06-16", "close": 0.0088, "volume": 8750.0}, {"date": "2011-06-17", "close": 0.0088, "volume": 43750.0}, {"date": "2011-06-20", "close": 0.0088, "volume": 75438.0}, {"date": "2011-06-21", "close": 0.008, "volume": 203375.0}, {"date": "2011-06-22", "close": 0.0088, "volume": 400000.0}, {"date": "2011-06-23", "close": 0.0088, "volume": 75000.0}, {"date": "2011-06-24", "close": 0.0088, "volume": 5000.0}, {"date": "2011-06-28", "close": 0.0088, "volume": 245000.0}, {"date": "2011-06-29", "close": 0.0064, "volume": 62500.0}, {"date": "2011-06-30", "close": 0.0064, "volume": 69625.0}, {"date": "2011-07-08", "close": 0.0088, "volume": 39333.0}, {"date": "2011-07-11", "close": 0.008, "volume": 239286.0}, {"date": "2011-07-12", "close": 0.008, "volume": 37500.0}, {"date": "2011-07-22", "close": 0.008, "volume": 12500.0}, {"date": "2011-08-01", "close": 0.008, "volume": 25000.0}, {"date": "2011-08-09", "close": 0.0072, "volume": 8000.0}, {"date": "2011-08-10", "close": 0.0072, "volume": 129906.0}, {"date": "2011-08-22", "close": 0.0072, "volume": 18750.0}, {"date": "2011-09-05", "close": 0.0072, "volume": 100000.0}, {"date": "2011-09-06", "close": 0.0056, "volume": 248893.0}, {"date": "2011-09-07", "close": 0.0064, "volume": 15858.0}, {"date": "2011-09-22", "close": 0.0064, "volume": 37500.0}, {"date": "2011-10-24", "close": 0.0056, "volume": 15625.0}, {"date": "2011-10-28", "close": 0.0064, "volume": 37500.0}, {"date": "2011-10-31", "close": 0.0104, "volume": 500000.0}, {"date": "2011-11-04", "close": 0.008, "volume": 24108.0}, {"date": "2011-11-09", "close": 0.0088, "volume": 31250.0}, {"date": "2011-11-14", "close": 0.0112, "volume": 1561955.0}, {"date": "2011-11-16", "close": 0.012, "volume": 2059651.0}, {"date": "2011-11-21", "close": 0.012, "volume": 12500.0}, {"date": "2011-11-23", "close": 0.012, "volume": 362500.0}, {"date": "2011-12-07", "close": 0.008, "volume": 750000.0}, {"date": "2011-12-09", "close": 0.008, "volume": 14625.0}, {"date": "2011-12-16", "close": 0.008, "volume": 50000.0}, {"date": "2011-12-20", "close": 0.0088, "volume": 173661.0}, {"date": "2011-12-22", "close": 0.008, "volume": 1200000.0}, {"date": "2011-12-23", "close": 0.0072, "volume": 125000.0}, {"date": "2012-01-04", "close": 0.0088, "volume": 125000.0}, {"date": "2012-01-05", "close": 0.0088, "volume": 25250.0}, {"date": "2012-01-06", "close": 0.0088, "volume": 1539.0}, {"date": "2012-01-10", "close": 0.0088, "volume": 13750.0}, {"date": "2012-01-12", "close": 0.0088, "volume": 27500.0}, {"date": "2012-01-16", "close": 0.0088, "volume": 6250.0}, {"date": "2012-01-18", "close": 0.0088, "volume": 130625.0}, {"date": "2012-01-19", "close": 0.0088, "volume": 500000.0}, {"date": "2012-01-30", "close": 0.008, "volume": 12500.0}, {"date": "2012-02-03", "close": 0.0072, "volume": 147358.0}, {"date": "2012-02-06", "close": 0.0072, "volume": 12500.0}, {"date": "2012-02-13", "close": 0.0072, "volume": 625000.0}, {"date": "2012-02-15", "close": 0.008, "volume": 100000.0}, {"date": "2012-02-16", "close": 0.0072, "volume": 103750.0}, {"date": "2012-02-17", "close": 0.0064, "volume": 31108.0}, {"date": "2012-02-20", "close": 0.0064, "volume": 32500.0}, {"date": "2012-02-24", "close": 0.0064, "volume": 16381.0}, {"date": "2012-02-28", "close": 0.0064, "volume": 56250.0}, {"date": "2012-02-29", "close": 0.008, "volume": 218750.0}, {"date": "2012-03-01", "close": 0.0064, "volume": 137500.0}, {"date": "2012-03-02", "close": 0.0056, "volume": 77989.0}, {"date": "2012-03-05", "close": 0.0056, "volume": 77500.0}, {"date": "2012-03-06", "close": 0.0064, "volume": 125000.0}, {"date": "2012-03-09", "close": 0.0064, "volume": 25000.0}, {"date": "2012-03-12", "close": 0.0072, "volume": 225000.0}, {"date": "2012-03-15", "close": 0.0072, "volume": 50000.0}, {"date": "2012-03-20", "close": 0.0072, "volume": 12500.0}, {"date": "2012-03-23", "close": 0.0072, "volume": 33750.0}, {"date": "2012-03-26", "close": 0.0064, "volume": 1436776.0}, {"date": "2012-03-29", "close": 0.0056, "volume": 125000.0}, {"date": "2012-03-30", "close": 0.0064, "volume": 193750.0}, {"date": "2012-04-02", "close": 0.0064, "volume": 43750.0}, {"date": "2012-04-03", "close": 0.0056, "volume": 41250.0}, {"date": "2012-04-19", "close": 0.0056, "volume": 26608.0}, {"date": "2012-04-26", "close": 0.0056, "volume": 250000.0}, {"date": "2012-05-16", "close": 0.0056, "volume": 495188.0}, {"date": "2012-05-18", "close": 0.0056, "volume": 50176.0}, {"date": "2012-05-23", "close": 0.0056, "volume": 168750.0}, {"date": "2012-06-05", "close": 0.0056, "volume": 38848.0}, {"date": "2012-06-08", "close": 0.0056, "volume": 29250.0}, {"date": "2012-06-12", "close": 0.0056, "volume": 14098.0}, {"date": "2012-06-14", "close": 0.0056, "volume": 3750.0}, {"date": "2012-06-18", "close": 0.0056, "volume": 8863.0}, {"date": "2012-06-19", "close": 0.0056, "volume": 25000.0}, {"date": "2012-06-21", "close": 0.0056, "volume": 12500.0}, {"date": "2012-06-25", "close": 0.0056, "volume": 51250.0}, {"date": "2012-06-26", "close": 0.0056, "volume": 259975.0}, {"date": "2012-06-27", "close": 0.0056, "volume": 159750.0}, {"date": "2012-06-28", "close": 0.0056, "volume": 58750.0}, {"date": "2012-06-29", "close": 0.0056, "volume": 34375.0}, {"date": "2012-07-06", "close": 0.0072, "volume": 167489.0}, {"date": "2012-07-20", "close": 0.0056, "volume": 139286.0}, {"date": "2012-08-03", "close": 0.0056, "volume": 48934.0}, {"date": "2012-08-08", "close": 0.0056, "volume": 13566.0}, {"date": "2012-08-09", "close": 0.0048, "volume": 12500.0}, {"date": "2012-08-30", "close": 0.0056, "volume": 12500.0}, {"date": "2012-09-04", "close": 0.0064, "volume": 125000.0}, {"date": "2012-09-10", "close": 0.0056, "volume": 112500.0}, {"date": "2012-09-12", "close": 0.0048, "volume": 12500.0}, {"date": "2012-09-24", "close": 0.0048, "volume": 6250.0}, {"date": "2012-09-25", "close": 0.0048, "volume": 18125.0}, {"date": "2012-10-08", "close": 0.0048, "volume": 537500.0}, {"date": "2012-10-09", "close": 0.0056, "volume": 149998.0}, {"date": "2012-10-18", "close": 0.0056, "volume": 18750.0}, {"date": "2012-11-01", "close": 0.0056, "volume": 150000.0}, {"date": "2012-11-02", "close": 0.0056, "volume": 12500.0}, {"date": "2012-11-05", "close": 0.0064, "volume": 375000.0}, {"date": "2012-11-06", "close": 0.0064, "volume": 53546.0}, {"date": "2012-11-07", "close": 0.0064, "volume": 133954.0}, {"date": "2012-11-08", "close": 0.0064, "volume": 364615.0}, {"date": "2012-11-12", "close": 0.0064, "volume": 11250.0}, {"date": "2012-11-19", "close": 0.0072, "volume": 3500.0}, {"date": "2012-11-20", "close": 0.0064, "volume": 225625.0}, {"date": "2012-11-21", "close": 0.0064, "volume": 62500.0}, {"date": "2012-11-30", "close": 0.0064, "volume": 20983.0}, {"date": "2012-12-10", "close": 0.0064, "volume": 468750.0}, {"date": "2012-12-11", "close": 0.0064, "volume": 8750.0}, {"date": "2012-12-31", "close": 0.0064, "volume": 14401.0}, {"date": "2013-01-09", "close": 0.0072, "volume": 28125.0}, {"date": "2013-01-14", "close": 0.0064, "volume": 48644.0}, {"date": "2013-01-17", "close": 0.0064, "volume": 25000.0}, {"date": "2013-01-18", "close": 0.0064, "volume": 43250.0}, {"date": "2013-01-21", "close": 0.0064, "volume": 8750.0}, {"date": "2013-01-25", "close": 0.0064, "volume": 18750.0}, {"date": "2013-02-04", "close": 0.0064, "volume": 62500.0}, {"date": "2013-02-15", "close": 0.0064, "volume": 416250.0}, {"date": "2013-02-18", "close": 0.0064, "volume": 6250.0}, {"date": "2013-03-05", "close": 0.0064, "volume": 131250.0}, {"date": "2013-03-07", "close": 0.0064, "volume": 125000.0}, {"date": "2013-03-13", "close": 0.0064, "volume": 37500.0}, {"date": "2013-03-14", "close": 0.0064, "volume": 36250.0}, {"date": "2013-03-15", "close": 0.0072, "volume": 72255.0}, {"date": "2013-03-19", "close": 0.0064, "volume": 125000.0}, {"date": "2013-04-02", "close": 0.0064, "volume": 29286.0}, {"date": "2013-04-04", "close": 0.0072, "volume": 28750.0}, {"date": "2013-04-09", "close": 0.0064, "volume": 125000.0}, {"date": "2013-04-10", "close": 0.0088, "volume": 284548.0}, {"date": "2013-04-11", "close": 0.0088, "volume": 85034.0}, {"date": "2013-05-02", "close": 0.004, "volume": 9375.0}, {"date": "2013-05-03", "close": 0.0032, "volume": 250000.0}, {"date": "2013-05-09", "close": 0.0032, "volume": 250.0}, {"date": "2013-05-10", "close": 0.0032, "volume": 27988.0}, {"date": "2013-05-21", "close": 0.0032, "volume": 10563.0}, {"date": "2013-05-22", "close": 0.0032, "volume": 8588.0}, {"date": "2013-05-30", "close": 0.0032, "volume": 62500.0}, {"date": "2013-06-07", "close": 0.0032, "volume": 50000.0}, {"date": "2013-06-12", "close": 0.0032, "volume": 37500.0}, {"date": "2013-06-14", "close": 0.0032, "volume": 12500.0}, {"date": "2013-06-20", "close": 0.0024, "volume": 278203.0}, {"date": "2013-06-21", "close": 0.0016, "volume": 45625.0}, {"date": "2013-06-24", "close": 0.0032, "volume": 250000.0}, {"date": "2013-07-04", "close": 0.0024, "volume": 18750.0}, {"date": "2013-07-23", "close": 0.0032, "volume": 98715.0}, {"date": "2013-09-06", "close": 0.004, "volume": 119806.0}, {"date": "2013-09-13", "close": 0.0112, "volume": 763631.0}, {"date": "2013-09-16", "close": 0.0192, "volume": 50000.0}, {"date": "2013-09-24", "close": 0.0144, "volume": 7500.0}, {"date": "2013-10-01", "close": 0.012, "volume": 46250.0}, {"date": "2013-10-10", "close": 0.012, "volume": 43750.0}, {"date": "2013-10-15", "close": 0.0096, "volume": 87500.0}, {"date": "2013-10-31", "close": 0.0048, "volume": 250000.0}, {"date": "2013-11-07", "close": 0.0056, "volume": 78563.0}, {"date": "2013-11-12", "close": 0.0064, "volume": 100000.0}, {"date": "2013-11-13", "close": 0.0064, "volume": 41250.0}, {"date": "2013-11-15", "close": 0.0064, "volume": 31250.0}, {"date": "2013-11-18", "close": 0.008, "volume": 71438.0}, {"date": "2013-12-03", "close": 0.008, "volume": 119286.0}, {"date": "2013-12-13", "close": 0.012, "volume": 43026.0}, {"date": "2013-12-17", "close": 0.0104, "volume": 9375.0}, {"date": "2013-12-18", "close": 0.0104, "volume": 53125.0}, {"date": "2014-01-13", "close": 0.008, "volume": 3375.0}, {"date": "2014-01-15", "close": 0.0072, "volume": 12500.0}, {"date": "2014-01-31", "close": 0.0064, "volume": 625.0}, {"date": "2014-02-11", "close": 0.0064, "volume": null}, {"date": "2014-02-12", "close": 0.0064, "volume": 62500.0}, {"date": "2014-02-24", "close": 0.0072, "volume": 12500.0}, {"date": "2014-03-10", "close": 0.0064, "volume": 31250.0}, {"date": "2014-03-13", "close": 0.0056, "volume": 154019.0}, {"date": "2014-03-14", "close": 0.0056, "volume": 139948.0}, {"date": "2014-03-19", "close": 0.0056, "volume": 67513.0}, {"date": "2014-03-24", "close": 0.0056, "volume": 86021.0}, {"date": "2014-03-27", "close": 0.004, "volume": 32000.0}, {"date": "2014-03-31", "close": 0.004, "volume": 75000.0}, {"date": "2014-04-09", "close": 0.004, "volume": 62500.0}, {"date": "2014-04-28", "close": 0.0048, "volume": 375000.0}, {"date": "2014-05-02", "close": 0.0056, "volume": 370000.0}, {"date": "2014-05-05", "close": 0.0056, "volume": 169500.0}, {"date": "2014-05-23", "close": 0.0056, "volume": 163979.0}, {"date": "2014-05-26", "close": 0.008, "volume": 864015.0}, {"date": "2014-05-27", "close": 0.008, "volume": 703479.0}, {"date": "2014-06-12", "close": 0.008, "volume": 62500.0}, {"date": "2014-06-13", "close": 0.008, "volume": 12500.0}, {"date": "2014-06-19", "close": 0.008, "volume": 125000.0}, {"date": "2014-06-24", "close": 0.008, "volume": 436456.0}, {"date": "2014-06-26", "close": 0.008, "volume": 659021.0}, {"date": "2014-06-27", "close": 0.0064, "volume": 590979.0}, {"date": "2014-07-01", "close": 0.0064, "volume": 250000.0}, {"date": "2014-07-02", "close": 0.0072, "volume": 250000.0}, {"date": "2014-07-03", "close": 0.0072, "volume": 340979.0}, {"date": "2014-07-07", "close": 0.0072, "volume": 125000.0}, {"date": "2014-07-10", "close": 0.0064, "volume": 291873.0}, {"date": "2014-07-21", "close": 0.0064, "volume": 12500.0}, {"date": "2014-07-23", "close": 0.012, "volume": 6250.0}, {"date": "2014-07-24", "close": 0.0072, "volume": 6250.0}, {"date": "2014-07-25", "close": 0.0072, "volume": 37500.0}, {"date": "2014-08-12", "close": 0.0072, "volume": 229373.0}, {"date": "2014-08-13", "close": 0.0064, "volume": 125000.0}, {"date": "2014-09-16", "close": 0.0056, "volume": 273123.0}, {"date": "2014-09-22", "close": 0.0056, "volume": 250000.0}, {"date": "2014-09-30", "close": 0.0056, "volume": 13565.0}, {"date": "2014-10-20", "close": 0.0064, "volume": 250000.0}, {"date": "2014-10-21", "close": 0.0064, "volume": 161688.0}, {"date": "2014-11-20", "close": 0.0056, "volume": 12500.0}, {"date": "2014-11-27", "close": 0.0048, "volume": 98258.0}, {"date": "2014-12-05", "close": 0.0056, "volume": 677500.0}, {"date": "2014-12-09", "close": 0.0056, "volume": 75000.0}, {"date": "2014-12-23", "close": 0.0064, "volume": 106110.0}, {"date": "2014-12-30", "close": 0.0072, "volume": 66251.0}, {"date": "2015-01-15", "close": 0.0072, "volume": 71788.0}, {"date": "2015-02-11", "close": 0.0072, "volume": 54644.0}, {"date": "2015-02-17", "close": 0.0072, "volume": 125000.0}, {"date": "2015-03-05", "close": 0.0064, "volume": 335000.0}, {"date": "2015-04-14", "close": 0.0056, "volume": 562500.0}, {"date": "2015-04-15", "close": 0.0064, "volume": 80605.0}, {"date": "2015-04-16", "close": 0.0056, "volume": 78125.0}, {"date": "2015-04-24", "close": 0.0056, "volume": 16875.0}, {"date": "2015-04-27", "close": 0.0056, "volume": 281250.0}, {"date": "2015-05-06", "close": 0.0064, "volume": 81250.0}, {"date": "2015-05-07", "close": 0.0056, "volume": 156250.0}, {"date": "2015-05-08", "close": 0.0064, "volume": 224355.0}, {"date": "2015-05-22", "close": 0.0072, "volume": 145563.0}, {"date": "2015-05-26", "close": 0.0064, "volume": 250000.0}, {"date": "2015-06-01", "close": 0.008, "volume": 576389.0}, {"date": "2015-06-02", "close": 0.008, "volume": 62500.0}, {"date": "2015-06-03", "close": 0.008, "volume": 125000.0}, {"date": "2015-06-09", "close": 0.0048, "volume": 174875.0}, {"date": "2015-06-23", "close": 0.0048, "volume": 194284.0}, {"date": "2015-06-25", "close": 0.0048, "volume": 250000.0}, {"date": "2015-06-29", "close": 0.0048, "volume": 190000.0}, {"date": "2015-06-30", "close": 0.0048, "volume": 22321.0}, {"date": "2015-07-09", "close": 0.0064, "volume": 337500.0}, {"date": "2015-07-10", "close": 0.0064, "volume": 262508.0}, {"date": "2015-07-16", "close": 0.0064, "volume": 500000.0}, {"date": "2015-07-22", "close": 0.0064, "volume": 81250.0}, {"date": "2015-08-25", "close": 0.0048, "volume": 1848739.0}, {"date": "2015-08-26", "close": 0.0056, "volume": 220000.0}, {"date": "2015-09-24", "close": 0.0064, "volume": 156250.0}, {"date": "2015-10-09", "close": 0.0112, "volume": 243750.0}, {"date": "2015-10-20", "close": 0.0088, "volume": 788086.0}, {"date": "2015-10-21", "close": 0.0112, "volume": 343750.0}, {"date": "2015-10-22", "close": 0.0088, "volume": 2927008.0}, {"date": "2015-10-23", "close": 0.0064, "volume": 125000.0}, {"date": "2015-11-03", "close": 0.0064, "volume": 18750.0}, {"date": "2015-11-04", "close": 0.0064, "volume": 1699243.0}, {"date": "2015-11-23", "close": 0.0056, "volume": 375000.0}, {"date": "2015-11-26", "close": 0.0048, "volume": 609243.0}, {"date": "2015-12-02", "close": 0.0048, "volume": 76875.0}, {"date": "2015-12-11", "close": 0.0056, "volume": 20000.0}, {"date": "2016-01-08", "close": 0.0048, "volume": 125000.0}, {"date": "2016-01-12", "close": 0.004, "volume": 7350.0}, {"date": "2016-02-10", "close": 0.008, "volume": 750000.0}, {"date": "2016-02-11", "close": 0.0088, "volume": 575000.0}, {"date": "2016-02-15", "close": 0.008, "volume": 50375.0}, {"date": "2016-02-16", "close": 0.0088, "volume": 125000.0}, {"date": "2016-02-17", "close": 0.0096, "volume": 58000.0}, {"date": "2016-02-18", "close": 0.0096, "volume": 161688.0}, {"date": "2016-02-22", "close": 0.0104, "volume": 250000.0}, {"date": "2016-02-23", "close": 0.012, "volume": 68750.0}, {"date": "2016-02-24", "close": 0.0144, "volume": 256605.0}, {"date": "2016-02-25", "close": 0.016, "volume": 1484836.0}, {"date": "2016-02-26", "close": 0.02, "volume": 600000.0}, {"date": "2016-02-29", "close": 0.02, "volume": 100000.0}, {"date": "2016-03-03", "close": 0.013, "volume": 409920.0}, {"date": "2016-03-07", "close": 0.013, "volume": 100000.0}, {"date": "2016-03-08", "close": 0.013, "volume": 540000.0}, {"date": "2016-03-15", "close": 0.009, "volume": 25000.0}, {"date": "2016-03-17", "close": 0.009, "volume": 31080.0}, {"date": "2016-03-18", "close": 0.009, "volume": 68920.0}, {"date": "2016-03-24", "close": 0.008, "volume": 210000.0}, {"date": "2016-03-29", "close": 0.007, "volume": 150000.0}, {"date": "2016-03-30", "close": 0.006, "volume": 122500.0}, {"date": "2016-03-31", "close": 0.006, "volume": 960062.0}, {"date": "2016-04-01", "close": 0.006, "volume": 412865.0}, {"date": "2016-04-04", "close": 0.006, "volume": 122557.0}, {"date": "2016-04-05", "close": 0.006, "volume": 992351.0}, {"date": "2016-04-06", "close": 0.006, "volume": 800000.0}, {"date": "2016-04-07", "close": 0.006, "volume": 248176.0}, {"date": "2016-04-08", "close": 0.006, "volume": 528733.0}, {"date": "2016-04-11", "close": 0.006, "volume": 1200000.0}, {"date": "2016-04-13", "close": 0.006, "volume": 400000.0}, {"date": "2016-04-14", "close": 0.006, "volume": 1010000.0}, {"date": "2016-04-15", "close": 0.008, "volume": 1783373.0}, {"date": "2016-04-19", "close": 0.01, "volume": 335680.0}, {"date": "2016-04-20", "close": 0.01, "volume": 100000.0}, {"date": "2016-04-22", "close": 0.009, "volume": 265000.0}, {"date": "2016-04-27", "close": 0.006, "volume": 590000.0}, {"date": "2016-05-04", "close": 0.006, "volume": 118181.0}, {"date": "2016-05-11", "close": 0.007, "volume": 100000.0}, {"date": "2016-05-16", "close": 0.006, "volume": 40000.0}, {"date": "2016-05-17", "close": 0.008, "volume": 776227.0}, {"date": "2016-05-18", "close": 0.008, "volume": 428170.0}, {"date": "2016-05-25", "close": 0.011, "volume": 1225000.0}, {"date": "2016-05-27", "close": 0.012, "volume": 140000.0}, {"date": "2016-06-06", "close": 0.011, "volume": 146349.0}, {"date": "2016-06-10", "close": 0.011, "volume": 51818.0}, {"date": "2016-06-15", "close": 0.011, "volume": 398182.0}, {"date": "2016-06-23", "close": 0.012, "volume": 538912.0}, {"date": "2016-06-24", "close": 0.015, "volume": 1075000.0}, {"date": "2016-06-27", "close": 0.017, "volume": 100500.0}, {"date": "2016-06-28", "close": 0.018, "volume": 920500.0}, {"date": "2016-06-29", "close": 0.02, "volume": 381202.0}, {"date": "2016-06-30", "close": 0.025, "volume": 132500.0}, {"date": "2016-07-01", "close": 0.023, "volume": 100000.0}, {"date": "2016-07-05", "close": 0.023, "volume": 86956.0}, {"date": "2016-07-07", "close": 0.022, "volume": 145926.0}, {"date": "2016-07-08", "close": 0.023, "volume": 54336.0}, {"date": "2016-07-13", "close": 0.023, "volume": 116775.0}, {"date": "2016-07-14", "close": 0.025, "volume": 20000.0}, {"date": "2016-07-15", "close": 0.025, "volume": 326500.0}, {"date": "2016-07-18", "close": 0.026, "volume": 204941.0}, {"date": "2016-07-19", "close": 0.026, "volume": 429500.0}, {"date": "2019-08-16", "close": 0.019, "volume": 7589331.0}, {"date": "2019-08-19", "close": 0.019, "volume": 443863.0}, {"date": "2019-08-20", "close": 0.019, "volume": 250000.0}, {"date": "2019-08-22", "close": 0.018, "volume": 250000.0}, {"date": "2019-08-23", "close": 0.018, "volume": 310002.0}, {"date": "2019-08-26", "close": 0.016, "volume": 121666.0}, {"date": "2019-08-27", "close": 0.015, "volume": 1286842.0}, {"date": "2019-08-28", "close": 0.018, "volume": 1134492.0}, {"date": "2019-08-29", "close": 0.018, "volume": 333743.0}, {"date": "2019-09-02", "close": 0.016, "volume": 130000.0}, {"date": "2019-09-03", "close": 0.017, "volume": 200000.0}, {"date": "2019-09-04", "close": 0.015, "volume": 158333.0}, {"date": "2019-09-05", "close": 0.018, "volume": 555555.0}, {"date": "2019-09-09", "close": 0.014, "volume": 850000.0}, {"date": "2019-09-10", "close": 0.016, "volume": 4771636.0}, {"date": "2019-09-12", "close": 0.015, "volume": 1242000.0}, {"date": "2019-09-13", "close": 0.015, "volume": 14210.0}, {"date": "2019-10-04", "close": 0.015, "volume": 425000.0}, {"date": "2019-10-15", "close": 0.012, "volume": 389637.0}, {"date": "2019-10-16", "close": 0.012, "volume": 7675000.0}, {"date": "2019-10-17", "close": 0.015, "volume": 135000.0}, {"date": "2019-10-22", "close": 0.011, "volume": 365001.0}, {"date": "2019-10-23", "close": 0.011, "volume": 3072928.0}, {"date": "2019-10-24", "close": 0.013, "volume": 402270.0}, {"date": "2019-10-25", "close": 0.014, "volume": 240006.0}, {"date": "2019-11-01", "close": 0.01, "volume": 2598968.0}, {"date": "2019-11-06", "close": 0.01, "volume": 340713.0}, {"date": "2019-11-07", "close": 0.009, "volume": 2500.0}, {"date": "2019-11-08", "close": 0.009, "volume": 50000.0}, {"date": "2019-11-12", "close": 0.009, "volume": 197500.0}, {"date": "2019-11-14", "close": 0.008, "volume": 200000.0}, {"date": "2019-11-20", "close": 0.008, "volume": 527779.0}, {"date": "2019-11-27", "close": 0.008, "volume": 250000.0}, {"date": "2019-11-28", "close": 0.009, "volume": 100000.0}, {"date": "2019-11-29", "close": 0.009, "volume": 202083.0}, {"date": "2019-12-10", "close": 0.008, "volume": 200000.0}, {"date": "2019-12-11", "close": 0.007, "volume": 1715279.0}, {"date": "2019-12-12", "close": 0.007, "volume": 1000000.0}, {"date": "2019-12-13", "close": 0.007, "volume": 6300099.0}, {"date": "2019-12-17", "close": 0.006, "volume": 299901.0}, {"date": "2019-12-23", "close": 0.006, "volume": 98725.0}, {"date": "2019-12-27", "close": 0.007, "volume": 180671.0}, {"date": "2020-01-03", "close": 0.007, "volume": 13333.0}, {"date": "2020-01-07", "close": 0.008, "volume": 300000.0}, {"date": "2020-01-13", "close": 0.007, "volume": 194369.0}, {"date": "2020-01-21", "close": 0.007, "volume": 205631.0}, {"date": "2020-01-28", "close": 0.006, "volume": 600000.0}, {"date": "2020-01-29", "close": 0.007, "volume": 413900.0}, {"date": "2020-01-30", "close": 0.007, "volume": 50000.0}, {"date": "2020-01-31", "close": 0.007, "volume": 100000.0}, {"date": "2020-02-04", "close": 0.007, "volume": 2436100.0}, {"date": "2020-02-05", "close": 0.006, "volume": 1086200.0}, {"date": "2020-02-06", "close": 0.007, "volume": 1000000.0}, {"date": "2020-02-13", "close": 0.006, "volume": 500000.0}, {"date": "2020-02-14", "close": 0.006, "volume": 1016666.0}, {"date": "2020-02-18", "close": 0.006, "volume": 596666.0}, {"date": "2020-02-19", "close": 0.007, "volume": 1144714.0}, {"date": "2020-02-25", "close": 0.006, "volume": 26965.0}, {"date": "2020-02-26", "close": 0.006, "volume": 500000.0}, {"date": "2020-02-28", "close": 0.005, "volume": 389637.0}, {"date": "2020-03-03", "close": 0.006, "volume": 398219.0}, {"date": "2020-03-06", "close": 0.006, "volume": 50000.0}, {"date": "2020-03-09", "close": 0.005, "volume": 416666.0}, {"date": "2020-03-10", "close": 0.004, "volume": 925000.0}, {"date": "2020-03-17", "close": 0.004, "volume": 50000.0}, {"date": "2020-03-23", "close": 0.006, "volume": 73198.0}, {"date": "2020-04-15", "close": 0.006, "volume": 100000.0}, {"date": "2020-05-07", "close": 0.006, "volume": 204000.0}, {"date": "2020-05-15", "close": 0.006, "volume": 13154.0}, {"date": "2020-05-19", "close": 0.007, "volume": 14799.0}, {"date": "2020-05-21", "close": 0.007, "volume": 61035.0}, {"date": "2020-05-26", "close": 0.006, "volume": 300000.0}, {"date": "2020-06-03", "close": 0.006, "volume": 274285.0}, {"date": "2020-06-10", "close": 0.009, "volume": 6376937.0}, {"date": "2020-06-11", "close": 0.007, "volume": 1712660.0}, {"date": "2020-06-12", "close": 0.006, "volume": 3263377.0}, {"date": "2020-06-15", "close": 0.006, "volume": 161666.0}, {"date": "2020-06-17", "close": 0.006, "volume": 2113334.0}, {"date": "2020-06-18", "close": 0.006, "volume": 150000.0}, {"date": "2020-06-22", "close": 0.005, "volume": 3333.0}, {"date": "2020-06-23", "close": 0.007, "volume": 727651.0}, {"date": "2020-06-25", "close": 0.006, "volume": 546151.0}, {"date": "2020-06-26", "close": 0.006, "volume": 81311.0}, {"date": "2020-06-29", "close": 0.006, "volume": 84000.0}, {"date": "2020-06-30", "close": 0.005, "volume": 1128851.0}, {"date": "2020-07-01", "close": 0.005, "volume": 75000.0}, {"date": "2020-07-03", "close": 0.006, "volume": 833333.0}, {"date": "2020-07-06", "close": 0.006, "volume": 167463.0}, {"date": "2020-07-14", "close": 0.006, "volume": 582422.0}, {"date": "2020-07-15", "close": 0.006, "volume": 250115.0}, {"date": "2020-07-16", "close": 0.005, "volume": 4215235.0}, {"date": "2020-07-17", "close": 0.005, "volume": 2381274.0}, {"date": "2020-07-20", "close": 0.006, "volume": 3302338.0}, {"date": "2020-07-21", "close": 0.006, "volume": 193000.0}, {"date": "2020-08-03", "close": 0.006, "volume": 56000.0}, {"date": "2020-08-04", "close": 0.005, "volume": 326072.0}, {"date": "2020-08-05", "close": 0.005, "volume": 516666.0}, {"date": "2020-08-06", "close": 0.006, "volume": 262537.0}, {"date": "2020-08-10", "close": 0.006, "volume": 500000.0}, {"date": "2020-08-11", "close": 0.006, "volume": 34126.0}, {"date": "2020-08-12", "close": 0.005, "volume": 833.0}, {"date": "2020-08-18", "close": 0.009, "volume": 52316095.0}, {"date": "2020-08-19", "close": 0.009, "volume": 9646745.0}, {"date": "2020-08-20", "close": 0.008, "volume": 1911250.0}, {"date": "2020-08-21", "close": 0.009, "volume": 3995046.0}, {"date": "2020-08-24", "close": 0.008, "volume": 3604616.0}, {"date": "2020-08-26", "close": 0.01, "volume": 30259903.0}, {"date": "2020-08-27", "close": 0.01, "volume": 13257922.0}, {"date": "2020-08-28", "close": 0.01, "volume": 1808900.0}, {"date": "2020-08-31", "close": 0.008, "volume": 8727893.0}, {"date": "2020-09-01", "close": 0.008, "volume": 3842687.0}, {"date": "2020-09-02", "close": 0.008, "volume": 2000000.0}, {"date": "2020-09-03", "close": 0.009, "volume": 30233473.0}, {"date": "2020-09-04", "close": 0.01, "volume": 7445569.0}, {"date": "2020-09-07", "close": 0.01, "volume": 6577783.0}, {"date": "2020-09-08", "close": 0.009, "volume": 942210.0}, {"date": "2020-09-09", "close": 0.011, "volume": 5965375.0}, {"date": "2020-09-10", "close": 0.009, "volume": 8084977.0}, {"date": "2020-09-11", "close": 0.009, "volume": 4396221.0}, {"date": "2020-09-14", "close": 0.009, "volume": 2819681.0}, {"date": "2020-09-15", "close": 0.009, "volume": 383939.0}, {"date": "2020-09-16", "close": 0.012, "volume": 32760816.0}, {"date": "2020-09-17", "close": 0.012, "volume": 24107123.0}, {"date": "2020-09-18", "close": 0.011, "volume": 5628825.0}, {"date": "2020-09-21", "close": 0.013, "volume": 9840874.0}, {"date": "2020-09-22", "close": 0.013, "volume": 4620882.0}, {"date": "2020-09-23", "close": 0.012, "volume": 5000970.0}, {"date": "2020-09-24", "close": 0.011, "volume": 4491508.0}, {"date": "2020-09-25", "close": 0.011, "volume": 4144755.0}, {"date": "2020-09-28", "close": 0.011, "volume": 1688611.0}, {"date": "2020-09-29", "close": 0.011, "volume": 1917230.0}, {"date": "2020-09-30", "close": 0.012, "volume": 800000.0}, {"date": "2020-10-01", "close": 0.012, "volume": 871510.0}, {"date": "2020-10-02", "close": 0.011, "volume": 451000.0}, {"date": "2020-10-05", "close": 0.012, "volume": 2483341.0}, {"date": "2020-10-06", "close": 0.012, "volume": 1525428.0}, {"date": "2020-10-07", "close": 0.01, "volume": 5930357.0}, {"date": "2020-10-08", "close": 0.011, "volume": 1630000.0}, {"date": "2020-10-09", "close": 0.011, "volume": 400000.0}, {"date": "2020-10-12", "close": 0.011, "volume": 1000000.0}, {"date": "2020-10-14", "close": 0.011, "volume": 623710.0}, {"date": "2020-10-15", "close": 0.011, "volume": 3321394.0}, {"date": "2020-10-16", "close": 0.011, "volume": 888344.0}, {"date": "2020-10-19", "close": 0.011, "volume": 841007.0}, {"date": "2020-10-20", "close": 0.011, "volume": 412706.0}, {"date": "2020-10-21", "close": 0.011, "volume": 75004.0}, {"date": "2020-10-22", "close": 0.01, "volume": 436237.0}, {"date": "2020-10-23", "close": 0.011, "volume": 1336137.0}, {"date": "2020-10-27", "close": 0.01, "volume": 2346050.0}, {"date": "2020-10-28", "close": 0.01, "volume": 200000.0}, {"date": "2020-10-29", "close": 0.009, "volume": 295016.0}, {"date": "2020-10-30", "close": 0.009, "volume": 1632598.0}, {"date": "2020-11-02", "close": 0.008, "volume": 2416612.0}, {"date": "2020-11-05", "close": 0.008, "volume": 16666.0}, {"date": "2020-11-06", "close": 0.008, "volume": 2525000.0}, {"date": "2020-11-09", "close": 0.01, "volume": 2052500.0}, {"date": "2020-11-10", "close": 0.01, "volume": 933207.0}, {"date": "2020-11-11", "close": 0.01, "volume": 200000.0}, {"date": "2020-11-12", "close": 0.009, "volume": 450205.0}, {"date": "2020-11-13", "close": 0.009, "volume": 1187379.0}, {"date": "2020-11-19", "close": 0.011, "volume": 3816651.0}, {"date": "2020-11-20", "close": 0.011, "volume": 583700.0}, {"date": "2020-11-23", "close": 0.011, "volume": 2515103.0}, {"date": "2020-11-24", "close": 0.01, "volume": 2313485.0}, {"date": "2020-11-25", "close": 0.014, "volume": 17906200.0}, {"date": "2020-11-26", "close": 0.013, "volume": 7343126.0}, {"date": "2020-11-27", "close": 0.014, "volume": 3042592.0}, {"date": "2020-11-30", "close": 0.013, "volume": 1405620.0}, {"date": "2020-12-01", "close": 0.014, "volume": 207147.0}, {"date": "2020-12-02", "close": 0.013, "volume": 2019321.0}, {"date": "2020-12-03", "close": 0.013, "volume": 1839404.0}, {"date": "2020-12-04", "close": 0.014, "volume": 845135.0}, {"date": "2020-12-07", "close": 0.013, "volume": 371100.0}, {"date": "2020-12-08", "close": 0.013, "volume": 150135.0}, {"date": "2020-12-09", "close": 0.013, "volume": 885550.0}, {"date": "2020-12-10", "close": 0.013, "volume": 680000.0}, {"date": "2020-12-11", "close": 0.013, "volume": 391889.0}, {"date": "2020-12-14", "close": 0.013, "volume": 204570.0}, {"date": "2020-12-16", "close": 0.012, "volume": 2783560.0}, {"date": "2020-12-17", "close": 0.014, "volume": 18570397.0}, {"date": "2020-12-18", "close": 0.013, "volume": 5054697.0}, {"date": "2020-12-21", "close": 0.012, "volume": 1379852.0}, {"date": "2020-12-22", "close": 0.012, "volume": 1785879.0}, {"date": "2020-12-23", "close": 0.012, "volume": 3811742.0}, {"date": "2020-12-29", "close": 0.012, "volume": 164285.0}, {"date": "2020-12-30", "close": 0.012, "volume": 400000.0}, {"date": "2020-12-31", "close": 0.013, "volume": 24287.0}, {"date": "2021-01-04", "close": 0.012, "volume": 310000.0}, {"date": "2021-01-05", "close": 0.013, "volume": 390430.0}, {"date": "2021-01-06", "close": 0.013, "volume": 186075.0}, {"date": "2021-01-07", "close": 0.014, "volume": 1741660.0}, {"date": "2021-01-08", "close": 0.014, "volume": 4741847.0}, {"date": "2021-01-11", "close": 0.016, "volume": 27985825.0}, {"date": "2021-01-12", "close": 0.016, "volume": 10216125.0}, {"date": "2021-01-13", "close": 0.018, "volume": 17166676.0}, {"date": "2021-01-14", "close": 0.025, "volume": 36762931.0}, {"date": "2021-01-15", "close": 0.03, "volume": 46830130.0}, {"date": "2021-01-18", "close": 0.027, "volume": 14850667.0}, {"date": "2021-01-19", "close": 0.023, "volume": 11401680.0}, {"date": "2021-01-20", "close": 0.025, "volume": 14903046.0}, {"date": "2021-01-21", "close": 0.025, "volume": 3416967.0}, {"date": "2021-01-22", "close": 0.025, "volume": 2602794.0}, {"date": "2021-01-25", "close": 0.023, "volume": 1865961.0}, {"date": "2021-01-27", "close": 0.026, "volume": 2222753.0}, {"date": "2021-01-28", "close": 0.027, "volume": 9646110.0}, {"date": "2021-01-29", "close": 0.024, "volume": 4971495.0}, {"date": "2021-02-01", "close": 0.02, "volume": 7013824.0}, {"date": "2021-02-02", "close": 0.02, "volume": 2655196.0}, {"date": "2021-02-03", "close": 0.023, "volume": 1661750.0}, {"date": "2021-02-04", "close": 0.023, "volume": 2184087.0}, {"date": "2021-02-05", "close": 0.022, "volume": 2439760.0}, {"date": "2021-02-10", "close": 0.025, "volume": 6411523.0}, {"date": "2021-02-11", "close": 0.021, "volume": 5217299.0}, {"date": "2021-02-12", "close": 0.024, "volume": 2869830.0}, {"date": "2021-02-15", "close": 0.021, "volume": 16118090.0}, {"date": "2021-02-16", "close": 0.02, "volume": 8333395.0}, {"date": "2021-02-17", "close": 0.02, "volume": 14558927.0}, {"date": "2021-02-18", "close": 0.021, "volume": 5498891.0}, {"date": "2021-02-19", "close": 0.021, "volume": 2259734.0}, {"date": "2021-02-22", "close": 0.02, "volume": 29085270.0}, {"date": "2021-02-23", "close": 0.02, "volume": 2260514.0}, {"date": "2021-02-24", "close": 0.019, "volume": 4727362.0}, {"date": "2021-02-25", "close": 0.019, "volume": 2252212.0}, {"date": "2021-02-26", "close": 0.02, "volume": 5358708.0}, {"date": "2021-03-01", "close": 0.019, "volume": 1699510.0}, {"date": "2021-03-02", "close": 0.02, "volume": 1400300.0}, {"date": "2021-03-03", "close": 0.024, "volume": 37222716.0}, {"date": "2021-03-04", "close": 0.021, "volume": 15949396.0}, {"date": "2021-03-05", "close": 0.02, "volume": 8896499.0}, {"date": "2021-03-08", "close": 0.022, "volume": 13187029.0}, {"date": "2021-03-09", "close": 0.021, "volume": 7103256.0}, {"date": "2021-03-10", "close": 0.026, "volume": 40404129.0}, {"date": "2021-03-11", "close": 0.028, "volume": 21677026.0}, {"date": "2021-03-12", "close": 0.026, "volume": 18638575.0}, {"date": "2021-03-15", "close": 0.026, "volume": 7714341.0}, {"date": "2021-03-16", "close": 0.025, "volume": 9170589.0}, {"date": "2021-03-17", "close": 0.024, "volume": 6664156.0}, {"date": "2021-03-18", "close": 0.025, "volume": 4546599.0}, {"date": "2021-03-19", "close": 0.024, "volume": 3796012.0}, {"date": "2021-03-22", "close": 0.023, "volume": 3348218.0}, {"date": "2021-03-23", "close": 0.023, "volume": 3820379.0}, {"date": "2021-03-24", "close": 0.021, "volume": 8526813.0}, {"date": "2021-03-25", "close": 0.022, "volume": 7661459.0}, {"date": "2021-03-26", "close": 0.024, "volume": 7416863.0}, {"date": "2021-03-29", "close": 0.024, "volume": 3453658.0}, {"date": "2021-03-30", "close": 0.023, "volume": 4641489.0}, {"date": "2021-03-31", "close": 0.025, "volume": 16423218.0}, {"date": "2021-04-01", "close": 0.036, "volume": 77220722.0}, {"date": "2021-04-06", "close": 0.032, "volume": 69650631.0}, {"date": "2021-04-07", "close": 0.031, "volume": 23456237.0}, {"date": "2021-04-08", "close": 0.03, "volume": 20685525.0}, {"date": "2021-04-09", "close": 0.028, "volume": 63976795.0}, {"date": "2021-04-12", "close": 0.026, "volume": 33440453.0}, {"date": "2021-04-13", "close": 0.027, "volume": 22754088.0}, {"date": "2021-04-14", "close": 0.025, "volume": 10031237.0}, {"date": "2021-04-15", "close": 0.025, "volume": 8491165.0}, {"date": "2021-04-16", "close": 0.027, "volume": 14590910.0}, {"date": "2021-04-19", "close": 0.026, "volume": 8047551.0}, {"date": "2021-04-20", "close": 0.025, "volume": 10155588.0}, {"date": "2021-04-21", "close": 0.024, "volume": 12970160.0}, {"date": "2021-04-22", "close": 0.024, "volume": 10645818.0}, {"date": "2021-04-23", "close": 0.024, "volume": 11014141.0}, {"date": "2021-04-26", "close": 0.024, "volume": 2891495.0}, {"date": "2021-04-27", "close": 0.024, "volume": 2744824.0}, {"date": "2021-04-28", "close": 0.023, "volume": 3758996.0}, {"date": "2021-04-29", "close": 0.026, "volume": 18339347.0}, {"date": "2021-04-30", "close": 0.027, "volume": 16267418.0}, {"date": "2021-05-03", "close": 0.028, "volume": 31515975.0}, {"date": "2021-05-04", "close": 0.027, "volume": 16097676.0}, {"date": "2021-05-05", "close": 0.028, "volume": 8983231.0}, {"date": "2021-05-06", "close": 0.029, "volume": 13712954.0}, {"date": "2021-05-07", "close": 0.027, "volume": 10023339.0}, {"date": "2021-05-10", "close": 0.024, "volume": 16556053.0}, {"date": "2021-05-11", "close": 0.023, "volume": 8891456.0}, {"date": "2021-05-12", "close": 0.025, "volume": 7375270.0}, {"date": "2021-05-13", "close": 0.023, "volume": 4309092.0}, {"date": "2021-05-14", "close": 0.023, "volume": 3170320.0}, {"date": "2021-05-17", "close": 0.025, "volume": 6117043.0}, {"date": "2021-05-18", "close": 0.024, "volume": 8532327.0}, {"date": "2021-05-19", "close": 0.023, "volume": 3650506.0}, {"date": "2021-05-20", "close": 0.022, "volume": 5355485.0}, {"date": "2021-05-21", "close": 0.023, "volume": 3305493.0}, {"date": "2021-05-24", "close": 0.023, "volume": 1643644.0}, {"date": "2021-05-25", "close": 0.022, "volume": 4015276.0}, {"date": "2021-05-26", "close": 0.024, "volume": 3269515.0}, {"date": "2021-05-27", "close": 0.024, "volume": 4034766.0}, {"date": "2021-05-28", "close": 0.023, "volume": 1095027.0}, {"date": "2021-05-31", "close": 0.024, "volume": 1372547.0}, {"date": "2021-06-01", "close": 0.025, "volume": 5219580.0}, {"date": "2021-06-02", "close": 0.026, "volume": 14809972.0}, {"date": "2021-06-03", "close": 0.028, "volume": 11615639.0}, {"date": "2021-06-04", "close": 0.028, "volume": 4049581.0}, {"date": "2021-06-07", "close": 0.027, "volume": 4462408.0}, {"date": "2021-06-08", "close": 0.028, "volume": 5003927.0}, {"date": "2021-06-09", "close": 0.025, "volume": 5957571.0}, {"date": "2021-06-10", "close": 0.024, "volume": 6403051.0}, {"date": "2021-06-11", "close": 0.025, "volume": 2931980.0}, {"date": "2021-06-15", "close": 0.027, "volume": 7878056.0}, {"date": "2021-06-16", "close": 0.024, "volume": 1157585.0}, {"date": "2021-06-17", "close": 0.026, "volume": 3260057.0}, {"date": "2021-06-18", "close": 0.025, "volume": 1072704.0}, {"date": "2021-06-21", "close": 0.023, "volume": 3219151.0}, {"date": "2021-06-22", "close": 0.023, "volume": 2729126.0}, {"date": "2021-06-23", "close": 0.023, "volume": 1016164.0}, {"date": "2021-06-24", "close": 0.024, "volume": 1667173.0}, {"date": "2021-06-25", "close": 0.024, "volume": 1870254.0}, {"date": "2021-06-28", "close": 0.023, "volume": 3301315.0}, {"date": "2021-06-29", "close": 0.023, "volume": 5168683.0}, {"date": "2021-06-30", "close": 0.024, "volume": 4854514.0}, {"date": "2021-07-01", "close": 0.024, "volume": 5195168.0}, {"date": "2021-07-02", "close": 0.025, "volume": 3242379.0}, {"date": "2021-07-05", "close": 0.025, "volume": 1711220.0}, {"date": "2021-07-06", "close": 0.025, "volume": 2138255.0}, {"date": "2021-07-07", "close": 0.025, "volume": 2669000.0}, {"date": "2021-07-08", "close": 0.025, "volume": 1817224.0}, {"date": "2021-07-09", "close": 0.024, "volume": 2867437.0}, {"date": "2021-07-12", "close": 0.025, "volume": 2538854.0}, {"date": "2021-07-13", "close": 0.026, "volume": 3477852.0}, {"date": "2021-07-14", "close": 0.026, "volume": 760472.0}, {"date": "2021-07-15", "close": 0.026, "volume": 1331799.0}, {"date": "2021-07-16", "close": 0.026, "volume": 2036137.0}, {"date": "2021-07-19", "close": 0.025, "volume": 1268246.0}, {"date": "2021-07-20", "close": 0.025, "volume": 5197226.0}, {"date": "2021-07-21", "close": 0.026, "volume": 2117092.0}, {"date": "2021-07-22", "close": 0.025, "volume": 1396213.0}, {"date": "2021-07-23", "close": 0.026, "volume": 4874947.0}, {"date": "2021-07-26", "close": 0.027, "volume": 8510676.0}, {"date": "2021-07-27", "close": 0.029, "volume": 18548168.0}, {"date": "2021-07-28", "close": 0.029, "volume": 5336087.0}, {"date": "2021-07-29", "close": 0.027, "volume": 6068791.0}, {"date": "2021-07-30", "close": 0.03, "volume": 13117621.0}, {"date": "2021-08-02", "close": 0.03, "volume": 13579877.0}, {"date": "2021-08-03", "close": 0.03, "volume": 7672824.0}, {"date": "2021-08-04", "close": 0.028, "volume": 12948329.0}, {"date": "2021-08-05", "close": 0.026, "volume": 2972465.0}, {"date": "2021-08-06", "close": 0.026, "volume": 7908473.0}, {"date": "2021-08-09", "close": 0.027, "volume": 4748281.0}, {"date": "2021-08-10", "close": 0.027, "volume": 3832530.0}, {"date": "2021-08-11", "close": 0.028, "volume": 4717980.0}, {"date": "2021-08-12", "close": 0.026, "volume": 2098060.0}, {"date": "2021-08-13", "close": 0.028, "volume": 2997895.0}, {"date": "2021-08-16", "close": 0.027, "volume": 3026004.0}, {"date": "2021-08-17", "close": 0.027, "volume": 1473824.0}, {"date": "2021-08-18", "close": 0.025, "volume": 4826421.0}, {"date": "2021-08-19", "close": 0.026, "volume": 2109720.0}, {"date": "2021-08-20", "close": 0.026, "volume": 3153973.0}, {"date": "2021-08-23", "close": 0.025, "volume": 5154229.0}, {"date": "2021-08-24", "close": 0.025, "volume": 4241718.0}, {"date": "2021-08-25", "close": 0.024, "volume": 2112201.0}, {"date": "2021-08-26", "close": 0.024, "volume": 12467167.0}, {"date": "2021-08-27", "close": 0.023, "volume": 2324688.0}, {"date": "2021-08-30", "close": 0.024, "volume": 690979.0}, {"date": "2021-08-31", "close": 0.024, "volume": 789169.0}, {"date": "2021-09-01", "close": 0.023, "volume": 3321579.0}, {"date": "2021-09-02", "close": 0.025, "volume": 3259467.0}, {"date": "2021-09-03", "close": 0.024, "volume": 3130529.0}, {"date": "2021-09-06", "close": 0.026, "volume": 2595065.0}, {"date": "2021-09-07", "close": 0.025, "volume": 1856282.0}, {"date": "2021-09-08", "close": 0.024, "volume": 2701266.0}, {"date": "2021-09-09", "close": 0.025, "volume": 2615929.0}, {"date": "2021-09-10", "close": 0.025, "volume": 1249908.0}, {"date": "2021-09-13", "close": 0.023, "volume": 2503317.0}, {"date": "2021-09-14", "close": 0.025, "volume": 7214956.0}, {"date": "2021-09-15", "close": 0.023, "volume": 5872946.0}, {"date": "2021-09-16", "close": 0.024, "volume": 2254551.0}, {"date": "2021-09-17", "close": 0.022, "volume": 4501618.0}, {"date": "2021-09-20", "close": 0.022, "volume": 728086.0}, {"date": "2021-09-21", "close": 0.022, "volume": 9815080.0}, {"date": "2021-09-22", "close": 0.023, "volume": 1875261.0}, {"date": "2021-09-23", "close": 0.024, "volume": 2316540.0}, {"date": "2021-09-24", "close": 0.023, "volume": 8986504.0}, {"date": "2021-09-27", "close": 0.023, "volume": 1273777.0}, {"date": "2021-09-28", "close": 0.024, "volume": 128893.0}, {"date": "2021-09-29", "close": 0.024, "volume": 3498338.0}, {"date": "2021-09-30", "close": 0.022, "volume": 2051952.0}, {"date": "2021-10-01", "close": 0.024, "volume": 1749880.0}, {"date": "2021-10-04", "close": 0.024, "volume": 1459908.0}, {"date": "2021-10-05", "close": 0.023, "volume": 2206659.0}, {"date": "2021-10-06", "close": 0.023, "volume": 415059.0}, {"date": "2021-10-07", "close": 0.022, "volume": 2888353.0}, {"date": "2021-10-08", "close": 0.023, "volume": 2015984.0}, {"date": "2021-10-11", "close": 0.023, "volume": 2152155.0}, {"date": "2021-10-12", "close": 0.023, "volume": 114105.0}, {"date": "2021-10-13", "close": 0.024, "volume": 3001305.0}, {"date": "2021-10-14", "close": 0.025, "volume": 2015080.0}, {"date": "2021-10-15", "close": 0.024, "volume": 561754.0}, {"date": "2021-10-18", "close": 0.024, "volume": 2331659.0}, {"date": "2021-10-19", "close": 0.025, "volume": 345112.0}, {"date": "2021-10-20", "close": 0.026, "volume": 6316771.0}, {"date": "2021-10-21", "close": 0.024, "volume": 3550349.0}, {"date": "2021-10-22", "close": 0.024, "volume": 595264.0}, {"date": "2021-10-25", "close": 0.025, "volume": 722992.0}, {"date": "2021-10-26", "close": 0.024, "volume": 2848706.0}, {"date": "2021-10-27", "close": 0.024, "volume": 1113596.0}, {"date": "2021-10-28", "close": 0.024, "volume": 868208.0}, {"date": "2021-10-29", "close": 0.023, "volume": 361325.0}, {"date": "2021-11-01", "close": 0.023, "volume": 1312706.0}, {"date": "2021-11-02", "close": 0.023, "volume": 2456243.0}, {"date": "2021-11-03", "close": 0.0215, "volume": 9481861.0}, {"date": "2021-11-04", "close": 0.021, "volume": 3770115.0}, {"date": "2021-11-05", "close": 0.022, "volume": 3892508.0}, {"date": "2021-11-08", "close": 0.02, "volume": 2580471.0}, {"date": "2021-11-09", "close": 0.022, "volume": 1307226.0}, {"date": "2021-11-10", "close": 0.023, "volume": 5468656.0}, {"date": "2021-11-11", "close": 0.024, "volume": 3382886.0}, {"date": "2021-11-12", "close": 0.024, "volume": 2041416.0}, {"date": "2021-11-15", "close": 0.024, "volume": 3728089.0}, {"date": "2021-11-16", "close": 0.023, "volume": 771957.0}, {"date": "2021-11-17", "close": 0.023, "volume": 1462620.0}, {"date": "2021-11-18", "close": 0.022, "volume": 249577.0}, {"date": "2021-11-19", "close": 0.023, "volume": 1696637.0}, {"date": "2021-11-22", "close": 0.022, "volume": 529906.0}, {"date": "2021-11-23", "close": 0.021, "volume": 3362609.0}, {"date": "2021-11-24", "close": 0.021, "volume": 376212.0}, {"date": "2021-11-25", "close": 0.0205, "volume": 504472.0}, {"date": "2021-11-26", "close": 0.02, "volume": 2686105.0}, {"date": "2021-11-29", "close": 0.02, "volume": 4312873.0}, {"date": "2021-11-30", "close": 0.019, "volume": 1454800.0}, {"date": "2021-12-01", "close": 0.02, "volume": 1604344.0}, {"date": "2021-12-02", "close": 0.019, "volume": 1398694.0}, {"date": "2021-12-03", "close": 0.018, "volume": 900881.0}, {"date": "2021-12-06", "close": 0.018, "volume": 1335338.0}, {"date": "2021-12-07", "close": 0.019, "volume": 3039524.0}, {"date": "2021-12-08", "close": 0.019, "volume": 70033.0}, {"date": "2021-12-09", "close": 0.017, "volume": 489775.0}, {"date": "2021-12-10", "close": 0.017, "volume": 4577704.0}, {"date": "2021-12-13", "close": 0.016, "volume": 2040720.0}, {"date": "2021-12-14", "close": 0.016, "volume": 892303.0}, {"date": "2021-12-15", "close": 0.016, "volume": 2253408.0}, {"date": "2021-12-17", "close": 0.017, "volume": 654107.0}, {"date": "2021-12-20", "close": 0.015, "volume": 5093324.0}, {"date": "2021-12-21", "close": 0.015, "volume": 1241526.0}, {"date": "2021-12-22", "close": 0.015, "volume": 634340.0}, {"date": "2021-12-23", "close": 0.015, "volume": 736664.0}, {"date": "2021-12-24", "close": 0.014, "volume": 2366195.0}, {"date": "2021-12-29", "close": 0.015, "volume": 908132.0}, {"date": "2021-12-30", "close": 0.016, "volume": 1934804.0}, {"date": "2021-12-31", "close": 0.016, "volume": 61999.0}, {"date": "2022-01-04", "close": 0.017, "volume": 1104111.0}, {"date": "2022-01-05", "close": 0.02, "volume": 2552025.0}, {"date": "2022-01-06", "close": 0.019, "volume": 856990.0}, {"date": "2022-01-07", "close": 0.02, "volume": 618395.0}, {"date": "2022-01-10", "close": 0.018, "volume": 778785.0}, {"date": "2022-01-11", "close": 0.018, "volume": 144416.0}, {"date": "2022-01-12", "close": 0.019, "volume": 1486228.0}, {"date": "2022-01-13", "close": 0.019, "volume": 435455.0}, {"date": "2022-01-14", "close": 0.018, "volume": 365302.0}, {"date": "2022-01-17", "close": 0.02, "volume": 915000.0}, {"date": "2022-01-18", "close": 0.021, "volume": 307568.0}, {"date": "2022-01-19", "close": 0.021, "volume": 2196290.0}, {"date": "2022-01-20", "close": 0.02, "volume": 514200.0}, {"date": "2022-01-21", "close": 0.02, "volume": 319244.0}, {"date": "2022-01-24", "close": 0.02, "volume": 2290968.0}, {"date": "2022-01-25", "close": 0.02, "volume": 1152296.0}, {"date": "2022-01-27", "close": 0.02, "volume": 729944.0}, {"date": "2022-01-28", "close": 0.022, "volume": 7379481.0}, {"date": "2022-01-31", "close": 0.021, "volume": 3914554.0}, {"date": "2022-02-01", "close": 0.019, "volume": 4123921.0}, {"date": "2022-02-02", "close": 0.019, "volume": 833106.0}, {"date": "2022-02-03", "close": 0.019, "volume": 1427715.0}, {"date": "2022-02-04", "close": 0.018, "volume": 2331803.0}, {"date": "2022-02-07", "close": 0.018, "volume": 1785145.0}, {"date": "2022-02-08", "close": 0.018, "volume": 1226475.0}, {"date": "2022-02-09", "close": 0.018, "volume": 1041486.0}, {"date": "2022-02-10", "close": 0.018, "volume": 386730.0}, {"date": "2022-02-11", "close": 0.019, "volume": 2214477.0}, {"date": "2022-02-14", "close": 0.02, "volume": 1656483.0}, {"date": "2022-02-15", "close": 0.02, "volume": 1202677.0}, {"date": "2022-02-16", "close": 0.021, "volume": 1980180.0}, {"date": "2022-02-17", "close": 0.02, "volume": 1793001.0}, {"date": "2022-02-18", "close": 0.02, "volume": 1911621.0}, {"date": "2022-02-21", "close": 0.018, "volume": 1423870.0}, {"date": "2022-02-22", "close": 0.019, "volume": 4509792.0}, {"date": "2022-02-23", "close": 0.019, "volume": 1595731.0}, {"date": "2022-02-24", "close": 0.02, "volume": 468107.0}, {"date": "2022-02-25", "close": 0.018, "volume": 49095.0}, {"date": "2022-02-28", "close": 0.018, "volume": 130253.0}, {"date": "2022-03-01", "close": 0.019, "volume": 801915.0}, {"date": "2022-03-02", "close": 0.019, "volume": 771997.0}, {"date": "2022-03-03", "close": 0.019, "volume": 820383.0}, {"date": "2022-03-04", "close": 0.019, "volume": 736289.0}, {"date": "2022-03-07", "close": 0.018, "volume": 1353700.0}, {"date": "2022-03-08", "close": 0.018, "volume": 877180.0}, {"date": "2022-03-09", "close": 0.018, "volume": 1556769.0}, {"date": "2022-03-10", "close": 0.018, "volume": 1552806.0}, {"date": "2022-03-11", "close": 0.018, "volume": 3272188.0}, {"date": "2022-03-14", "close": 0.016, "volume": 7503335.0}, {"date": "2022-03-15", "close": 0.016, "volume": 5700432.0}, {"date": "2022-03-16", "close": 0.016, "volume": 592542.0}, {"date": "2022-03-17", "close": 0.016, "volume": 540517.0}, {"date": "2022-03-18", "close": 0.017, "volume": 530767.0}, {"date": "2022-03-22", "close": 0.018, "volume": 2405132.0}, {"date": "2022-03-23", "close": 0.018, "volume": 62000.0}, {"date": "2022-03-24", "close": 0.018, "volume": 33400.0}, {"date": "2022-03-25", "close": 0.018, "volume": 849076.0}, {"date": "2022-03-28", "close": 0.0175, "volume": 283885.0}, {"date": "2022-03-29", "close": 0.018, "volume": 16694057.0}, {"date": "2022-03-30", "close": 0.017, "volume": 1359096.0}, {"date": "2022-03-31", "close": 0.017, "volume": 3295760.0}, {"date": "2022-04-01", "close": 0.018, "volume": 1887508.0}, {"date": "2022-04-04", "close": 0.016, "volume": 3196652.0}, {"date": "2022-04-05", "close": 0.017, "volume": 477296.0}, {"date": "2022-04-06", "close": 0.017, "volume": 2768069.0}, {"date": "2022-04-07", "close": 0.017, "volume": 1028163.0}, {"date": "2022-04-08", "close": 0.017, "volume": 303533.0}, {"date": "2022-04-11", "close": 0.017, "volume": 27027.0}, {"date": "2022-04-12", "close": 0.016, "volume": 131170.0}, {"date": "2022-04-13", "close": 0.016, "volume": 4392512.0}, {"date": "2022-04-14", "close": 0.016, "volume": 600001.0}, {"date": "2022-04-19", "close": 0.017, "volume": 669388.0}, {"date": "2022-04-20", "close": 0.016, "volume": 671430.0}, {"date": "2022-04-21", "close": 0.017, "volume": 651643.0}, {"date": "2022-04-22", "close": 0.016, "volume": 558726.0}, {"date": "2022-04-26", "close": 0.016, "volume": 659470.0}, {"date": "2022-04-27", "close": 0.015, "volume": 417080.0}, {"date": "2022-04-28", "close": 0.017, "volume": 882074.0}, {"date": "2022-04-29", "close": 0.017, "volume": 6568323.0}, {"date": "2022-05-02", "close": 0.016, "volume": 507445.0}, {"date": "2022-05-03", "close": 0.016, "volume": 827309.0}, {"date": "2022-05-04", "close": 0.016, "volume": 1939406.0}, {"date": "2022-05-05", "close": 0.016, "volume": 1123680.0}, {"date": "2022-05-06", "close": 0.015, "volume": 357309.0}, {"date": "2022-05-09", "close": 0.017, "volume": 2550653.0}, {"date": "2022-05-10", "close": 0.015, "volume": 1332625.0}, {"date": "2022-05-11", "close": 0.015, "volume": 662050.0}, {"date": "2022-05-12", "close": 0.015, "volume": 3782064.0}, {"date": "2022-05-16", "close": 0.015, "volume": 1365754.0}, {"date": "2022-05-17", "close": 0.015, "volume": 3372830.0}, {"date": "2022-05-18", "close": 0.018, "volume": 1865627.0}, {"date": "2022-05-19", "close": 0.018, "volume": 4161167.0}, {"date": "2022-05-20", "close": 0.022, "volume": 16614118.0}, {"date": "2022-05-23", "close": 0.02, "volume": 3277944.0}, {"date": "2022-05-24", "close": 0.019, "volume": 2945748.0}, {"date": "2022-05-25", "close": 0.019, "volume": 1071574.0}, {"date": "2022-05-26", "close": 0.019, "volume": 786497.0}, {"date": "2022-05-27", "close": 0.021, "volume": 866791.0}, {"date": "2022-05-30", "close": 0.021, "volume": 358988.0}, {"date": "2022-05-31", "close": 0.021, "volume": 266013.0}, {"date": "2022-06-01", "close": 0.022, "volume": 2000738.0}, {"date": "2022-06-02", "close": 0.022, "volume": 2796279.0}, {"date": "2022-06-03", "close": 0.021, "volume": 164643.0}, {"date": "2022-06-06", "close": 0.019, "volume": 1539986.0}, {"date": "2022-06-07", "close": 0.019, "volume": 1357857.0}, {"date": "2022-06-08", "close": 0.0195, "volume": 1580500.0}, {"date": "2022-06-09", "close": 0.018, "volume": 381426.0}, {"date": "2022-06-10", "close": 0.02, "volume": 1148428.0}, {"date": "2022-06-14", "close": 0.017, "volume": 1948951.0}, {"date": "2022-06-15", "close": 0.02, "volume": 2146115.0}, {"date": "2022-06-16", "close": 0.02, "volume": 100754.0}, {"date": "2022-06-17", "close": 0.018, "volume": 727324.0}, {"date": "2022-06-20", "close": 0.017, "volume": 2398954.0}, {"date": "2022-06-21", "close": 0.018, "volume": 95800.0}, {"date": "2022-06-22", "close": 0.018, "volume": 1854941.0}, {"date": "2022-06-23", "close": 0.017, "volume": 711787.0}, {"date": "2022-06-24", "close": 0.016, "volume": 4615598.0}, {"date": "2022-06-27", "close": 0.016, "volume": 914525.0}, {"date": "2022-06-28", "close": 0.016, "volume": 2425439.0}, {"date": "2022-06-29", "close": 0.017, "volume": 1259711.0}, {"date": "2022-06-30", "close": 0.016, "volume": 2786413.0}, {"date": "2022-07-01", "close": 0.0175, "volume": 810946.0}, {"date": "2022-07-04", "close": 0.017, "volume": 573600.0}, {"date": "2022-07-05", "close": 0.018, "volume": 901634.0}, {"date": "2022-07-06", "close": 0.018, "volume": 232978.0}, {"date": "2022-07-07", "close": 0.019, "volume": 1135983.0}, {"date": "2022-07-08", "close": 0.017, "volume": 2688584.0}, {"date": "2022-07-11", "close": 0.018, "volume": 496000.0}, {"date": "2022-07-12", "close": 0.018, "volume": 1316224.0}, {"date": "2022-07-13", "close": 0.017, "volume": 519558.0}, {"date": "2022-07-15", "close": 0.0175, "volume": 100000.0}, {"date": "2022-07-18", "close": 0.017, "volume": 176470.0}, {"date": "2022-07-19", "close": 0.018, "volume": 4175577.0}, {"date": "2022-07-20", "close": 0.018, "volume": 1090832.0}, {"date": "2022-07-21", "close": 0.021, "volume": 5012249.0}, {"date": "2022-07-22", "close": 0.02, "volume": 407434.0}, {"date": "2022-07-25", "close": 0.021, "volume": 1269114.0}, {"date": "2022-07-26", "close": 0.02, "volume": 275286.0}, {"date": "2022-07-27", "close": 0.02, "volume": 286397.0}, {"date": "2022-07-28", "close": 0.021, "volume": 250000.0}, {"date": "2022-07-29", "close": 0.021, "volume": 1082380.0}, {"date": "2022-08-01", "close": 0.018, "volume": 2935971.0}, {"date": "2022-08-02", "close": 0.018, "volume": 352528.0}, {"date": "2022-08-03", "close": 0.018, "volume": 1501638.0}, {"date": "2022-08-04", "close": 0.017, "volume": 2613885.0}, {"date": "2022-08-05", "close": 0.017, "volume": 1985815.0}, {"date": "2022-08-09", "close": 0.017, "volume": 572727.0}, {"date": "2022-08-10", "close": 0.018, "volume": 1537272.0}, {"date": "2022-08-11", "close": 0.017, "volume": 1319531.0}, {"date": "2022-08-12", "close": 0.018, "volume": 444331.0}, {"date": "2022-08-15", "close": 0.0175, "volume": 1058728.0}, {"date": "2022-08-16", "close": 0.018, "volume": 632543.0}, {"date": "2022-08-17", "close": 0.017, "volume": 1368.0}, {"date": "2022-08-18", "close": 0.017, "volume": 1311510.0}, {"date": "2022-08-19", "close": 0.0175, "volume": 61113.0}, {"date": "2022-08-22", "close": 0.0165, "volume": 746470.0}, {"date": "2022-08-23", "close": 0.016, "volume": 276750.0}, {"date": "2022-08-24", "close": 0.017, "volume": 486250.0}, {"date": "2022-08-25", "close": 0.017, "volume": 93144.0}, {"date": "2022-08-26", "close": 0.018, "volume": 2775948.0}, {"date": "2022-08-29", "close": 0.017, "volume": 509662.0}, {"date": "2022-08-30", "close": 0.0185, "volume": 4163961.0}, {"date": "2022-08-31", "close": 0.019, "volume": 2970180.0}, {"date": "2022-09-01", "close": 0.019, "volume": 526315.0}, {"date": "2022-09-02", "close": 0.018, "volume": 497861.0}, {"date": "2022-09-05", "close": 0.016, "volume": 8971191.0}, {"date": "2022-09-06", "close": 0.016, "volume": 652868.0}, {"date": "2022-09-07", "close": 0.016, "volume": 900000.0}, {"date": "2022-09-08", "close": 0.016, "volume": 1866482.0}, {"date": "2022-09-09", "close": 0.016, "volume": 447979.0}, {"date": "2022-09-12", "close": 0.017, "volume": 1346365.0}, {"date": "2022-09-14", "close": 0.017, "volume": 265515.0}, {"date": "2022-09-15", "close": 0.017, "volume": 4222692.0}, {"date": "2022-09-16", "close": 0.017, "volume": 635986.0}, {"date": "2022-09-19", "close": 0.017, "volume": 616328.0}, {"date": "2022-09-20", "close": 0.017, "volume": 215555.0}, {"date": "2022-09-21", "close": 0.017, "volume": 102652.0}, {"date": "2022-09-23", "close": 0.017, "volume": 772800.0}, {"date": "2022-09-26", "close": 0.017, "volume": 742389.0}, {"date": "2022-09-27", "close": 0.017, "volume": 52224.0}, {"date": "2022-09-28", "close": 0.017, "volume": 510614.0}, {"date": "2022-09-30", "close": 0.017, "volume": 699926.0}, {"date": "2022-10-03", "close": 0.016, "volume": 914983.0}, {"date": "2022-10-04", "close": 0.016, "volume": 296238.0}, {"date": "2022-10-05", "close": 0.016, "volume": 235000.0}, {"date": "2022-10-06", "close": 0.017, "volume": 3099360.0}, {"date": "2022-10-07", "close": 0.018, "volume": 144168.0}, {"date": "2022-10-10", "close": 0.018, "volume": 62350.0}, {"date": "2022-10-11", "close": 0.017, "volume": 20000.0}, {"date": "2022-10-12", "close": 0.017, "volume": 383405.0}, {"date": "2022-10-13", "close": 0.017, "volume": 1367973.0}, {"date": "2022-10-14", "close": 0.016, "volume": 716561.0}, {"date": "2022-10-17", "close": 0.016, "volume": 5604512.0}, {"date": "2022-10-18", "close": 0.016, "volume": 600000.0}, {"date": "2022-10-19", "close": 0.016, "volume": 276000.0}, {"date": "2022-10-20", "close": 0.017, "volume": 5140073.0}, {"date": "2022-10-21", "close": 0.0165, "volume": 206250.0}, {"date": "2022-10-24", "close": 0.016, "volume": 2361667.0}, {"date": "2022-10-26", "close": 0.016, "volume": 3363604.0}, {"date": "2022-10-27", "close": 0.016, "volume": 615868.0}, {"date": "2022-10-28", "close": 0.016, "volume": 1324279.0}, {"date": "2022-10-31", "close": 0.016, "volume": 506220.0}, {"date": "2022-11-01", "close": 0.015, "volume": 1653467.0}, {"date": "2022-11-02", "close": 0.015, "volume": 467087.0}, {"date": "2022-11-04", "close": 0.015, "volume": 73333.0}, {"date": "2022-11-07", "close": 0.014, "volume": 350100.0}, {"date": "2022-11-08", "close": 0.015, "volume": 323448.0}, {"date": "2022-11-09", "close": 0.015, "volume": 370000.0}, {"date": "2022-11-10", "close": 0.014, "volume": 22000.0}, {"date": "2022-11-11", "close": 0.014, "volume": 910020.0}, {"date": "2022-11-14", "close": 0.014, "volume": 719099.0}, {"date": "2022-11-15", "close": 0.014, "volume": 17666.0}, {"date": "2022-11-16", "close": 0.014, "volume": 1254751.0}, {"date": "2022-11-17", "close": 0.014, "volume": 110000.0}, {"date": "2022-11-18", "close": 0.014, "volume": 77631.0}, {"date": "2022-11-21", "close": 0.013, "volume": 2401382.0}, {"date": "2022-11-22", "close": 0.014, "volume": 245555.0}, {"date": "2022-11-23", "close": 0.013, "volume": 152221.0}, {"date": "2022-11-24", "close": 0.013, "volume": 914000.0}, {"date": "2022-11-28", "close": 0.014, "volume": 123112.0}, {"date": "2022-11-29", "close": 0.014, "volume": 214285.0}, {"date": "2022-12-01", "close": 0.013, "volume": 45000.0}, {"date": "2022-12-02", "close": 0.013, "volume": 618974.0}, {"date": "2022-12-05", "close": 0.012, "volume": 536817.0}, {"date": "2022-12-06", "close": 0.012, "volume": 1778542.0}, {"date": "2022-12-07", "close": 0.0125, "volume": 951549.0}, {"date": "2022-12-08", "close": 0.013, "volume": 1699231.0}, {"date": "2022-12-09", "close": 0.0125, "volume": 212024.0}, {"date": "2022-12-13", "close": 0.0125, "volume": 1374250.0}, {"date": "2022-12-14", "close": 0.0135, "volume": 73565.0}, {"date": "2022-12-19", "close": 0.0135, "volume": 100000.0}, {"date": "2022-12-20", "close": 0.013, "volume": 177000.0}, {"date": "2022-12-21", "close": 0.013, "volume": 50000.0}, {"date": "2022-12-22", "close": 0.013, "volume": 217961.0}, {"date": "2022-12-23", "close": 0.012, "volume": 929010.0}, {"date": "2022-12-28", "close": 0.014, "volume": 228843.0}, {"date": "2022-12-29", "close": 0.013, "volume": 208759.0}, {"date": "2022-12-30", "close": 0.014, "volume": 199990.0}, {"date": "2023-01-03", "close": 0.013, "volume": 359657.0}, {"date": "2023-01-05", "close": 0.013, "volume": 1880449.0}, {"date": "2023-01-06", "close": 0.013, "volume": 1007655.0}, {"date": "2023-01-09", "close": 0.013, "volume": 932701.0}, {"date": "2023-01-10", "close": 0.013, "volume": 415162.0}, {"date": "2023-01-11", "close": 0.012, "volume": 960612.0}, {"date": "2023-01-12", "close": 0.013, "volume": 172728.0}, {"date": "2023-01-13", "close": 0.014, "volume": 473702.0}, {"date": "2023-01-18", "close": 0.013, "volume": 897969.0}, {"date": "2023-01-19", "close": 0.013, "volume": 157700.0}, {"date": "2023-01-23", "close": 0.014, "volume": 804285.0}, {"date": "2023-01-24", "close": 0.013, "volume": 100029.0}, {"date": "2023-01-25", "close": 0.014, "volume": 107276.0}, {"date": "2023-01-27", "close": 0.014, "volume": 1044302.0}, {"date": "2023-01-30", "close": 0.013, "volume": 1285293.0}, {"date": "2023-01-31", "close": 0.014, "volume": 2133063.0}, {"date": "2023-02-01", "close": 0.014, "volume": 1165288.0}, {"date": "2023-02-02", "close": 0.014, "volume": 1344103.0}, {"date": "2023-02-03", "close": 0.014, "volume": 897685.0}, {"date": "2023-02-06", "close": 0.014, "volume": 317360.0}, {"date": "2023-02-07", "close": 0.014, "volume": 1040625.0}, {"date": "2023-02-08", "close": 0.014, "volume": 644620.0}, {"date": "2023-02-09", "close": 0.014, "volume": 25642.0}, {"date": "2023-02-10", "close": 0.014, "volume": 584206.0}, {"date": "2023-02-13", "close": 0.014, "volume": 250000.0}, {"date": "2023-02-16", "close": 0.014, "volume": 60000.0}, {"date": "2023-02-21", "close": 0.014, "volume": 192500.0}, {"date": "2023-02-22", "close": 0.014, "volume": 674200.0}, {"date": "2023-02-23", "close": 0.015, "volume": 133333.0}, {"date": "2023-02-24", "close": 0.015, "volume": 300000.0}, {"date": "2023-02-27", "close": 0.015, "volume": 631354.0}, {"date": "2023-02-28", "close": 0.015, "volume": 357148.0}, {"date": "2023-03-02", "close": 0.015, "volume": 1204186.0}, {"date": "2023-03-03", "close": 0.015, "volume": 130762.0}, {"date": "2023-03-06", "close": 0.015, "volume": 31318.0}, {"date": "2023-03-08", "close": 0.015, "volume": 886991.0}, {"date": "2023-03-09", "close": 0.016, "volume": 1378402.0}, {"date": "2023-03-10", "close": 0.016, "volume": 917970.0}, {"date": "2023-03-14", "close": 0.016, "volume": 558630.0}, {"date": "2023-03-15", "close": 0.017, "volume": 744049.0}, {"date": "2023-03-16", "close": 0.016, "volume": 2136566.0}, {"date": "2023-03-17", "close": 0.016, "volume": 936003.0}, {"date": "2023-03-20", "close": 0.016, "volume": 659861.0}, {"date": "2023-03-21", "close": 0.016, "volume": 260017.0}, {"date": "2023-03-22", "close": 0.016, "volume": 406809.0}, {"date": "2023-03-23", "close": 0.017, "volume": 993191.0}, {"date": "2023-03-24", "close": 0.016, "volume": 411350.0}, {"date": "2023-03-27", "close": 0.015, "volume": 199730.0}, {"date": "2023-03-28", "close": 0.016, "volume": 660069.0}, {"date": "2023-03-29", "close": 0.017, "volume": 402500.0}, {"date": "2023-03-31", "close": 0.017, "volume": 525009.0}, {"date": "2023-04-03", "close": 0.018, "volume": 3696680.0}, {"date": "2023-04-04", "close": 0.018, "volume": 891050.0}, {"date": "2023-04-05", "close": 0.017, "volume": 518705.0}, {"date": "2023-04-06", "close": 0.017, "volume": 426319.0}, {"date": "2023-04-11", "close": 0.018, "volume": 1103814.0}, {"date": "2023-04-12", "close": 0.019, "volume": 1061146.0}, {"date": "2023-04-13", "close": 0.019, "volume": 714209.0}, {"date": "2023-04-14", "close": 0.019, "volume": 84252.0}, {"date": "2023-04-17", "close": 0.02, "volume": 3031647.0}, {"date": "2023-04-18", "close": 0.019, "volume": 3918685.0}, {"date": "2023-04-19", "close": 0.021, "volume": 1330623.0}, {"date": "2023-04-20", "close": 0.02, "volume": 2928124.0}, {"date": "2023-04-21", "close": 0.02, "volume": 277200.0}, {"date": "2023-04-26", "close": 0.02, "volume": 175000.0}, {"date": "2023-04-27", "close": 0.018, "volume": 753079.0}, {"date": "2023-04-28", "close": 0.016, "volume": 2366924.0}, {"date": "2023-05-01", "close": 0.016, "volume": 1185099.0}, {"date": "2023-05-02", "close": 0.016, "volume": 316942.0}, {"date": "2023-05-08", "close": 0.016, "volume": 272000.0}, {"date": "2023-05-09", "close": 0.016, "volume": 277806.0}, {"date": "2023-05-10", "close": 0.016, "volume": 522110.0}, {"date": "2023-05-11", "close": 0.017, "volume": 209352.0}, {"date": "2023-05-12", "close": 0.016, "volume": 1129729.0}, {"date": "2023-05-15", "close": 0.016, "volume": 1273887.0}, {"date": "2023-05-16", "close": 0.016, "volume": 311250.0}, {"date": "2023-05-17", "close": 0.016, "volume": 250905.0}, {"date": "2023-05-19", "close": 0.015, "volume": 172000.0}, {"date": "2023-05-22", "close": 0.016, "volume": 1911378.0}, {"date": "2023-05-23", "close": 0.016, "volume": 253068.0}, {"date": "2023-05-24", "close": 0.016, "volume": 1212832.0}, {"date": "2023-05-25", "close": 0.015, "volume": 36629.0}, {"date": "2023-05-26", "close": 0.017, "volume": 49500.0}, {"date": "2023-05-29", "close": 0.016, "volume": 223740.0}, {"date": "2023-05-30", "close": 0.016, "volume": 55110.0}, {"date": "2023-05-31", "close": 0.016, "volume": 281250.0}, {"date": "2023-06-02", "close": 0.016, "volume": 204040.0}, {"date": "2023-06-05", "close": 0.016, "volume": 130000.0}, {"date": "2023-06-06", "close": 0.016, "volume": 757582.0}, {"date": "2023-06-08", "close": 0.016, "volume": 47041.0}, {"date": "2023-06-09", "close": 0.015, "volume": 37237.0}, {"date": "2023-06-13", "close": 0.015, "volume": 182721.0}, {"date": "2023-06-14", "close": 0.015, "volume": 793256.0}, {"date": "2023-06-15", "close": 0.015, "volume": 200000.0}, {"date": "2023-06-16", "close": 0.0155, "volume": 72198.0}, {"date": "2023-06-19", "close": 0.015, "volume": 82986.0}, {"date": "2023-06-20", "close": 0.015, "volume": 970000.0}, {"date": "2023-06-21", "close": 0.015, "volume": 382833.0}, {"date": "2023-06-22", "close": 0.015, "volume": 1984981.0}, {"date": "2023-06-23", "close": 0.015, "volume": 321184.0}, {"date": "2023-06-26", "close": 0.016, "volume": 672834.0}, {"date": "2023-06-27", "close": 0.015, "volume": 399520.0}, {"date": "2023-06-29", "close": 0.015, "volume": 200000.0}, {"date": "2023-06-30", "close": 0.015, "volume": 21000.0}, {"date": "2023-07-03", "close": 0.015, "volume": 40277.0}, {"date": "2023-07-04", "close": 0.0155, "volume": 1003758.0}, {"date": "2023-07-05", "close": 0.014, "volume": 195833.0}, {"date": "2023-07-06", "close": 0.014, "volume": 12.0}, {"date": "2023-07-07", "close": 0.014, "volume": 106000.0}, {"date": "2023-07-10", "close": 0.015, "volume": 39836.0}, {"date": "2023-07-11", "close": 0.015, "volume": 20000.0}, {"date": "2023-07-12", "close": 0.014, "volume": 1588864.0}, {"date": "2023-07-14", "close": 0.014, "volume": 264500.0}, {"date": "2023-07-17", "close": 0.014, "volume": 360034.0}, {"date": "2023-07-19", "close": 0.014, "volume": 75169.0}, {"date": "2023-07-20", "close": 0.0145, "volume": 74613.0}, {"date": "2023-07-21", "close": 0.015, "volume": 441146.0}, {"date": "2023-07-24", "close": 0.015, "volume": 66666.0}, {"date": "2023-07-25", "close": 0.016, "volume": 4224623.0}, {"date": "2023-07-26", "close": 0.017, "volume": 1162936.0}, {"date": "2023-07-27", "close": 0.018, "volume": 710080.0}, {"date": "2023-07-31", "close": 0.017, "volume": 1202483.0}, {"date": "2023-08-01", "close": 0.016, "volume": 735805.0}, {"date": "2023-08-02", "close": 0.016, "volume": 666425.0}, {"date": "2023-08-03", "close": 0.016, "volume": 118925.0}, {"date": "2023-08-04", "close": 0.016, "volume": 84375.0}, {"date": "2023-08-07", "close": 0.016, "volume": 240000.0}, {"date": "2023-08-08", "close": 0.016, "volume": 121812.0}, {"date": "2023-08-09", "close": 0.016, "volume": 625000.0}, {"date": "2023-08-10", "close": 0.02, "volume": 2053214.0}, {"date": "2023-08-11", "close": 0.019, "volume": 758711.0}, {"date": "2023-08-14", "close": 0.018, "volume": 368333.0}, {"date": "2023-08-15", "close": 0.018, "volume": 188000.0}, {"date": "2023-08-16", "close": 0.016, "volume": 1453185.0}, {"date": "2023-08-17", "close": 0.016, "volume": 100000.0}, {"date": "2023-08-18", "close": 0.016, "volume": 460923.0}, {"date": "2023-08-21", "close": 0.016, "volume": 191540.0}, {"date": "2023-08-22", "close": 0.017, "volume": 1089464.0}, {"date": "2023-08-23", "close": 0.018, "volume": 89999.0}, {"date": "2023-08-24", "close": 0.017, "volume": 338931.0}, {"date": "2023-08-28", "close": 0.015, "volume": 1370109.0}, {"date": "2023-08-29", "close": 0.016, "volume": 262578.0}, {"date": "2023-08-30", "close": 0.016, "volume": 2228136.0}, {"date": "2023-08-31", "close": 0.016, "volume": 893293.0}, {"date": "2023-09-04", "close": 0.015, "volume": 522972.0}, {"date": "2023-09-05", "close": 0.016, "volume": 6493.0}, {"date": "2023-09-06", "close": 0.016, "volume": 713820.0}, {"date": "2023-09-07", "close": 0.016, "volume": 315507.0}, {"date": "2023-09-08", "close": 0.017, "volume": 372232.0}, {"date": "2023-09-13", "close": 0.016, "volume": 408888.0}, {"date": "2023-09-14", "close": 0.016, "volume": 671002.0}, {"date": "2023-09-18", "close": 0.017, "volume": 138755.0}, {"date": "2023-09-19", "close": 0.017, "volume": 1097960.0}, {"date": "2023-09-20", "close": 0.017, "volume": 310273.0}, {"date": "2023-09-21", "close": 0.017, "volume": 855700.0}, {"date": "2023-09-22", "close": 0.016, "volume": 1894737.0}, {"date": "2023-09-25", "close": 0.017, "volume": 267969.0}, {"date": "2023-09-26", "close": 0.016, "volume": 500000.0}, {"date": "2023-09-27", "close": 0.017, "volume": 600000.0}, {"date": "2023-09-28", "close": 0.017, "volume": 300000.0}, {"date": "2023-09-29", "close": 0.016, "volume": 12500.0}, {"date": "2023-10-02", "close": 0.016, "volume": 325110.0}, {"date": "2023-10-03", "close": 0.016, "volume": 641895.0}, {"date": "2023-10-04", "close": 0.016, "volume": 1.0}, {"date": "2023-10-05", "close": 0.016, "volume": 468585.0}, {"date": "2023-10-06", "close": 0.016, "volume": 200000.0}, {"date": "2023-10-09", "close": 0.016, "volume": 740567.0}, {"date": "2023-10-10", "close": 0.016, "volume": 72465.0}, {"date": "2023-10-11", "close": 0.016, "volume": 160000.0}, {"date": "2023-10-12", "close": 0.016, "volume": 60000.0}, {"date": "2023-10-13", "close": 0.016, "volume": 60000.0}, {"date": "2023-10-16", "close": 0.016, "volume": 60000.0}, {"date": "2023-10-17", "close": 0.016, "volume": 260000.0}, {"date": "2023-10-18", "close": 0.015, "volume": 375660.0}, {"date": "2023-10-19", "close": 0.015, "volume": 341250.0}, {"date": "2023-10-23", "close": 0.016, "volume": 123943.0}, {"date": "2023-10-24", "close": 0.0155, "volume": 60000.0}, {"date": "2023-10-25", "close": 0.0155, "volume": 60000.0}, {"date": "2023-10-26", "close": 0.016, "volume": 562919.0}, {"date": "2023-10-27", "close": 0.015, "volume": 2085833.0}, {"date": "2023-10-30", "close": 0.015, "volume": 2773840.0}, {"date": "2023-10-31", "close": 0.015, "volume": 36076.0}, {"date": "2023-11-03", "close": 0.015, "volume": 469071.0}, {"date": "2023-11-07", "close": 0.015, "volume": 333104.0}, {"date": "2023-11-08", "close": 0.014, "volume": 520000.0}, {"date": "2023-11-13", "close": 0.016, "volume": 290973.0}, {"date": "2023-11-14", "close": 0.016, "volume": 976890.0}, {"date": "2023-11-15", "close": 0.016, "volume": 120000.0}, {"date": "2023-11-20", "close": 0.017, "volume": 887490.0}, {"date": "2023-11-21", "close": 0.016, "volume": 447500.0}, {"date": "2023-11-23", "close": 0.015, "volume": 1299999.0}, {"date": "2023-11-24", "close": 0.016, "volume": 18750.0}, {"date": "2023-11-27", "close": 0.015, "volume": 2041.0}, {"date": "2023-11-28", "close": 0.014, "volume": 22959.0}, {"date": "2023-11-29", "close": 0.0145, "volume": 28157.0}, {"date": "2023-12-04", "close": 0.014, "volume": 285950.0}, {"date": "2023-12-05", "close": 0.014, "volume": 120000.0}, {"date": "2023-12-06", "close": 0.014, "volume": 210273.0}, {"date": "2023-12-08", "close": 0.014, "volume": 150000.0}, {"date": "2023-12-11", "close": 0.014, "volume": 765216.0}, {"date": "2023-12-12", "close": 0.015, "volume": 437117.0}, {"date": "2023-12-14", "close": 0.016, "volume": 1436829.0}, {"date": "2023-12-15", "close": 0.016, "volume": 312349.0}, {"date": "2023-12-18", "close": 0.016, "volume": 120000.0}, {"date": "2023-12-19", "close": 0.016, "volume": 7333.0}, {"date": "2023-12-20", "close": 0.016, "volume": 566171.0}, {"date": "2023-12-21", "close": 0.015, "volume": 100000.0}, {"date": "2023-12-22", "close": 0.015, "volume": 500000.0}, {"date": "2023-12-27", "close": 0.015, "volume": 100000.0}, {"date": "2023-12-28", "close": 0.015, "volume": 299069.0}, {"date": "2024-01-02", "close": 0.014, "volume": 1000000.0}, {"date": "2024-01-03", "close": 0.014, "volume": 157000.0}, {"date": "2024-01-04", "close": 0.014, "volume": 100000.0}, {"date": "2024-01-05", "close": 0.014, "volume": 179500.0}, {"date": "2024-01-09", "close": 0.014, "volume": 893601.0}, {"date": "2024-01-10", "close": 0.014, "volume": 83.0}, {"date": "2024-01-15", "close": 0.015, "volume": 629200.0}, {"date": "2024-01-16", "close": 0.015, "volume": 90000.0}, {"date": "2024-01-17", "close": 0.015, "volume": 62866.0}, {"date": "2024-01-18", "close": 0.014, "volume": 449579.0}, {"date": "2024-01-22", "close": 0.014, "volume": 497200.0}, {"date": "2024-01-23", "close": 0.014, "volume": 229200.0}, {"date": "2024-01-24", "close": 0.014, "volume": 117662.0}, {"date": "2024-01-25", "close": 0.014, "volume": 200401.0}, {"date": "2024-01-29", "close": 0.014, "volume": 131694.0}, {"date": "2024-01-31", "close": 0.013, "volume": 743964.0}, {"date": "2024-02-01", "close": 0.014, "volume": 400000.0}, {"date": "2024-02-02", "close": 0.013, "volume": 209242.0}, {"date": "2024-02-05", "close": 0.013, "volume": 66000.0}, {"date": "2024-02-09", "close": 0.013, "volume": 446406.0}, {"date": "2024-02-13", "close": 0.012, "volume": 95321.0}, {"date": "2024-02-14", "close": 0.013, "volume": 75000.0}, {"date": "2024-02-15", "close": 0.013, "volume": 102200.0}, {"date": "2024-02-16", "close": 0.014, "volume": 240000.0}, {"date": "2024-02-21", "close": 0.013, "volume": 178200.0}, {"date": "2024-02-22", "close": 0.015, "volume": 23799.0}, {"date": "2024-02-23", "close": 0.015, "volume": 30000.0}, {"date": "2024-02-26", "close": 0.013, "volume": 120000.0}, {"date": "2024-02-27", "close": 0.015, "volume": 50655.0}, {"date": "2024-02-28", "close": 0.015, "volume": 1302735.0}, {"date": "2024-02-29", "close": 0.013, "volume": 105301.0}, {"date": "2024-03-01", "close": 0.014, "volume": 553000.0}, {"date": "2024-03-04", "close": 0.013, "volume": 477752.0}, {"date": "2024-03-05", "close": 0.013, "volume": 43232.0}, {"date": "2024-03-06", "close": 0.013, "volume": 1368200.0}, {"date": "2024-03-07", "close": 0.012, "volume": 55000.0}, {"date": "2024-03-08", "close": 0.013, "volume": 375.0}, {"date": "2024-03-12", "close": 0.014, "volume": 50100.0}, {"date": "2024-03-14", "close": 0.013, "volume": 327647.0}, {"date": "2024-03-18", "close": 0.013, "volume": 24000.0}, {"date": "2024-03-19", "close": 0.013, "volume": 227646.0}, {"date": "2024-03-20", "close": 0.013, "volume": 372630.0}, {"date": "2024-03-21", "close": 0.013, "volume": 25000.0}, {"date": "2024-03-25", "close": 0.013, "volume": 1012476.0}, {"date": "2024-03-27", "close": 0.013, "volume": 23247.0}, {"date": "2024-04-02", "close": 0.013, "volume": 88144.0}, {"date": "2024-04-03", "close": 0.013, "volume": 815040.0}, {"date": "2024-04-04", "close": 0.013, "volume": 65000.0}, {"date": "2024-04-05", "close": 0.012, "volume": 2689513.0}, {"date": "2024-04-08", "close": 0.012, "volume": 206645.0}, {"date": "2024-04-10", "close": 0.012, "volume": 185337.0}, {"date": "2024-04-11", "close": 0.013, "volume": 410596.0}, {"date": "2024-04-12", "close": 0.013, "volume": 401434.0}, {"date": "2024-04-15", "close": 0.014, "volume": 60700.0}, {"date": "2024-04-16", "close": 0.013, "volume": 1138493.0}, {"date": "2024-04-17", "close": 0.012, "volume": 40516.0}, {"date": "2024-04-18", "close": 0.013, "volume": 1058995.0}, {"date": "2024-04-19", "close": 0.014, "volume": 830985.0}, {"date": "2024-04-22", "close": 0.014, "volume": 92077.0}, {"date": "2024-04-26", "close": 0.014, "volume": 285035.0}, {"date": "2024-04-30", "close": 0.013, "volume": 1906652.0}, {"date": "2024-05-01", "close": 0.012, "volume": 76111.0}, {"date": "2024-05-02", "close": 0.012, "volume": 7222.0}, {"date": "2024-05-03", "close": 0.012, "volume": 100000.0}, {"date": "2024-05-06", "close": 0.012, "volume": 573031.0}, {"date": "2024-05-09", "close": 0.012, "volume": 5259728.0}, {"date": "2024-05-10", "close": 0.01, "volume": 1697528.0}, {"date": "2024-05-13", "close": 0.012, "volume": 465481.0}, {"date": "2024-05-17", "close": 0.011, "volume": 80000.0}, {"date": "2024-05-20", "close": 0.01, "volume": 203909.0}, {"date": "2024-05-21", "close": 0.011, "volume": 19268.0}, {"date": "2024-05-28", "close": 0.01, "volume": 2946206.0}, {"date": "2024-05-29", "close": 0.01, "volume": 100000.0}, {"date": "2024-05-30", "close": 0.01, "volume": 1178760.0}, {"date": "2024-06-03", "close": 0.01, "volume": 4332161.0}, {"date": "2024-06-04", "close": 0.009, "volume": 157916.0}, {"date": "2024-06-05", "close": 0.008, "volume": 6969399.0}, {"date": "2024-06-07", "close": 0.008, "volume": 215004.0}, {"date": "2024-06-11", "close": 0.008, "volume": 500000.0}, {"date": "2024-06-12", "close": 0.009, "volume": 494444.0}, {"date": "2024-06-14", "close": 0.008, "volume": 20000.0}, {"date": "2024-06-17", "close": 0.008, "volume": 3544121.0}, {"date": "2024-06-18", "close": 0.007, "volume": 3164.0}, {"date": "2024-06-19", "close": 0.009, "volume": 2159531.0}, {"date": "2024-06-20", "close": 0.009, "volume": 49619.0}, {"date": "2024-06-21", "close": 0.009, "volume": 1460617.0}, {"date": "2024-06-26", "close": 0.008, "volume": 504530.0}, {"date": "2024-06-27", "close": 0.008, "volume": 250000.0}, {"date": "2024-06-28", "close": 0.01, "volume": 151160.0}, {"date": "2024-07-03", "close": 0.01, "volume": 200000.0}, {"date": "2024-07-04", "close": 0.009, "volume": 48637.0}, {"date": "2024-07-08", "close": 0.009, "volume": 395890.0}, {"date": "2024-07-09", "close": 0.009, "volume": 49955.0}, {"date": "2024-07-15", "close": 0.009, "volume": 108640.0}, {"date": "2024-07-25", "close": 0.009, "volume": 366369.0}, {"date": "2024-07-29", "close": 0.009, "volume": 133631.0}, {"date": "2024-07-30", "close": 0.009, "volume": 18179.0}, {"date": "2024-07-31", "close": 0.01, "volume": 141226.0}, {"date": "2024-08-02", "close": 0.009, "volume": 125000.0}, {"date": "2024-08-05", "close": 0.009, "volume": 3334210.0}, {"date": "2024-08-06", "close": 0.009, "volume": 265780.0}, {"date": "2024-08-07", "close": 0.009, "volume": 296401.0}, {"date": "2024-08-08", "close": 0.009, "volume": 109021.0}, {"date": "2024-08-09", "close": 0.009, "volume": 5000.0}, {"date": "2024-08-13", "close": 0.009, "volume": 208500.0}, {"date": "2024-08-16", "close": 0.009, "volume": 31500.0}, {"date": "2024-08-19", "close": 0.01, "volume": 11356.0}, {"date": "2024-08-20", "close": 0.009, "volume": 157090.0}, {"date": "2024-08-23", "close": 0.009, "volume": 396688.0}, {"date": "2024-08-26", "close": 0.009, "volume": 1091.0}, {"date": "2024-08-29", "close": 0.008, "volume": 34266.0}, {"date": "2024-09-02", "close": 0.009, "volume": 14000.0}, {"date": "2024-09-03", "close": 0.008, "volume": 125000.0}, {"date": "2024-09-04", "close": 0.009, "volume": 33333.0}, {"date": "2024-09-09", "close": 0.008, "volume": 1650734.0}, {"date": "2024-09-11", "close": 0.009, "volume": 83158.0}, {"date": "2024-09-12", "close": 0.008, "volume": 99999.0}, {"date": "2024-09-19", "close": 0.008, "volume": 586854.0}, {"date": "2024-09-24", "close": 0.008, "volume": 5773.0}, {"date": "2024-09-25", "close": 0.008, "volume": 1714444.0}, {"date": "2024-09-26", "close": 0.007, "volume": 1721135.0}, {"date": "2024-09-27", "close": 0.009, "volume": 1236597.0}, {"date": "2024-10-01", "close": 0.008, "volume": 623131.0}, {"date": "2024-10-02", "close": 0.008, "volume": 70000.0}, {"date": "2024-10-08", "close": 0.007, "volume": 1516700.0}, {"date": "2024-10-10", "close": 0.007, "volume": 370000.0}, {"date": "2024-10-11", "close": 0.0075, "volume": 245950.0}, {"date": "2024-10-14", "close": 0.0075, "volume": 232500.0}, {"date": "2024-10-15", "close": 0.007, "volume": 100000.0}, {"date": "2024-10-18", "close": 0.007, "volume": 10047.0}, {"date": "2024-10-21", "close": 0.007, "volume": 162747.0}, {"date": "2024-10-23", "close": 0.007, "volume": 5890586.0}, {"date": "2024-10-24", "close": 0.008, "volume": 622000.0}, {"date": "2024-10-30", "close": 0.008, "volume": 100000.0}, {"date": "2024-11-08", "close": 0.008, "volume": 2443477.0}, {"date": "2024-11-21", "close": 0.008, "volume": 50000.0}, {"date": "2024-11-25", "close": 0.007, "volume": 150735.0}, {"date": "2024-11-26", "close": 0.008, "volume": 457625.0}, {"date": "2024-11-27", "close": 0.007, "volume": 2414285.0}, {"date": "2024-11-28", "close": 0.007, "volume": 6057551.0}, {"date": "2024-12-02", "close": 0.007, "volume": 597.0}, {"date": "2024-12-03", "close": 0.008, "volume": 129421.0}, {"date": "2024-12-04", "close": 0.0075, "volume": 82514.0}, {"date": "2024-12-05", "close": 0.007, "volume": 600000.0}, {"date": "2024-12-06", "close": 0.007, "volume": 375714.0}, {"date": "2024-12-09", "close": 0.007, "volume": 2888815.0}, {"date": "2024-12-12", "close": 0.007, "volume": 100000.0}, {"date": "2024-12-13", "close": 0.006, "volume": 37681.0}, {"date": "2024-12-20", "close": 0.006, "volume": 10.0}, {"date": "2024-12-23", "close": 0.0065, "volume": 40000.0}, {"date": "2024-12-31", "close": 0.006, "volume": 100000.0}, {"date": "2025-01-08", "close": 0.0065, "volume": 241326.0}, {"date": "2025-01-09", "close": 0.006, "volume": 10150.0}, {"date": "2025-01-10", "close": 0.0065, "volume": 550000.0}, {"date": "2025-01-13", "close": 0.007, "volume": 142754.0}, {"date": "2025-01-14", "close": 0.007, "volume": 200000.0}, {"date": "2025-02-03", "close": 0.007, "volume": 256434.0}, {"date": "2025-02-04", "close": 0.007, "volume": 842886.0}, {"date": "2025-02-06", "close": 0.007, "volume": 100000.0}, {"date": "2025-02-10", "close": 0.007, "volume": 33750.0}, {"date": "2025-02-12", "close": 0.006, "volume": 2172858.0}, {"date": "2025-02-13", "close": 0.006, "volume": 200000.0}, {"date": "2025-02-14", "close": 0.007, "volume": 413621.0}, {"date": "2025-02-20", "close": 0.006, "volume": 991604.0}, {"date": "2025-02-28", "close": 0.006, "volume": 43500.0}, {"date": "2025-03-05", "close": 0.006, "volume": 100000.0}, {"date": "2025-03-10", "close": 0.007, "volume": 19803.0}, {"date": "2025-03-12", "close": 0.006, "volume": 4000000.0}, {"date": "2025-03-13", "close": 0.005, "volume": 373753.0}, {"date": "2025-03-18", "close": 0.006, "volume": 492825.0}, {"date": "2025-03-19", "close": 0.006, "volume": 1333.0}, {"date": "2025-03-21", "close": 0.006, "volume": 35000.0}, {"date": "2025-03-25", "close": 0.006, "volume": 14595.0}, {"date": "2025-03-26", "close": 0.005, "volume": 7500.0}, {"date": "2025-03-31", "close": 0.005, "volume": 157994.0}, {"date": "2025-04-04", "close": 0.005, "volume": 800598.0}, {"date": "2025-04-07", "close": 0.005, "volume": 3453123.0}, {"date": "2025-04-10", "close": 0.007, "volume": 436386.0}, {"date": "2025-04-11", "close": 0.007, "volume": 214285.0}, {"date": "2025-04-16", "close": 0.007, "volume": 106533.0}, {"date": "2025-04-28", "close": 0.006, "volume": 64257.0}, {"date": "2025-04-29", "close": 0.006, "volume": 70570.0}, {"date": "2025-05-01", "close": 0.006, "volume": 61467.0}, {"date": "2025-05-13", "close": 0.005, "volume": 72500.0}, {"date": "2025-05-16", "close": 0.005, "volume": 15000.0}, {"date": "2025-05-19", "close": 0.005, "volume": 3074457.0}, {"date": "2025-05-20", "close": 0.005, "volume": 2272587.0}, {"date": "2025-05-21", "close": 0.005, "volume": 237000.0}, {"date": "2025-05-27", "close": 0.005, "volume": 561664.0}, {"date": "2025-05-28", "close": 0.005, "volume": 863033.0}, {"date": "2025-05-29", "close": 0.005, "volume": 103332.0}, {"date": "2025-06-02", "close": 0.005, "volume": 258727.0}, {"date": "2025-06-03", "close": 0.005, "volume": 163774.0}, {"date": "2025-06-06", "close": 0.005, "volume": 7058.0}, {"date": "2025-06-10", "close": 0.006, "volume": 7255.0}, {"date": "2025-06-11", "close": 0.005, "volume": 16666.0}, {"date": "2025-06-12", "close": 0.006, "volume": 108610.0}, {"date": "2025-06-13", "close": 0.006, "volume": 1977959.0}, {"date": "2025-06-16", "close": 0.006, "volume": 579999.0}, {"date": "2025-06-17", "close": 0.007, "volume": 140000.0}, {"date": "2025-06-18", "close": 0.007, "volume": 36.0}, {"date": "2025-06-19", "close": 0.007, "volume": 6660.0}, {"date": "2025-06-20", "close": 0.007, "volume": 107282.0}, {"date": "2025-06-25", "close": 0.005, "volume": 1381.0}, {"date": "2025-06-30", "close": 0.005, "volume": 1972341.0}, {"date": "2025-07-01", "close": 0.005, "volume": 750000.0}, {"date": "2025-07-02", "close": 0.007, "volume": 1382758.0}, {"date": "2025-07-08", "close": 0.006, "volume": 299735.0}, {"date": "2025-07-10", "close": 0.005, "volume": 400000.0}, {"date": "2025-07-11", "close": 0.005, "volume": 2339899.0}, {"date": "2025-07-14", "close": 0.005, "volume": 2908620.0}, {"date": "2025-07-15", "close": 0.006, "volume": 2298415.0}, {"date": "2025-07-16", "close": 0.007, "volume": 140908.0}, {"date": "2025-07-17", "close": 0.006, "volume": 633334.0}, {"date": "2025-07-24", "close": 0.006, "volume": 131450.0}, {"date": "2025-07-25", "close": 0.006, "volume": 468550.0}, {"date": "2025-07-30", "close": 0.006, "volume": 281915.0}, {"date": "2025-07-31", "close": 0.006, "volume": 2845886.0}, {"date": "2025-08-01", "close": 0.006, "volume": 1070000.0}, {"date": "2025-08-05", "close": 0.006, "volume": 650000.0}, {"date": "2025-08-07", "close": 0.007, "volume": 779710.0}, {"date": "2025-08-08", "close": 0.007, "volume": 75000.0}, {"date": "2025-08-12", "close": 0.005, "volume": 4974735.0}, {"date": "2025-08-13", "close": 0.005, "volume": 60000.0}, {"date": "2025-08-14", "close": 0.006, "volume": 2483291.0}, {"date": "2025-08-15", "close": 0.006, "volume": 194184.0}, {"date": "2025-08-18", "close": 0.006, "volume": 20000.0}, {"date": "2025-08-20", "close": 0.006, "volume": 180000.0}, {"date": "2025-08-21", "close": 0.006, "volume": 700000.0}, {"date": "2025-08-22", "close": 0.006, "volume": 500000.0}, {"date": "2025-08-27", "close": 0.006, "volume": 16528.0}, {"date": "2025-08-28", "close": 0.006, "volume": 27025.0}, {"date": "2025-08-29", "close": 0.006, "volume": 1006935.0}, {"date": "2025-09-01", "close": 0.006, "volume": 328789.0}, {"date": "2025-09-02", "close": 0.006, "volume": 1147892.0}, {"date": "2025-09-03", "close": 0.006, "volume": 100000.0}, {"date": "2025-09-05", "close": 0.006, "volume": 33333.0}, {"date": "2025-09-09", "close": 0.006, "volume": 55555.0}, {"date": "2025-09-15", "close": 0.006, "volume": 174421.0}, {"date": "2025-09-17", "close": 0.006, "volume": 28333.0}, {"date": "2025-09-19", "close": 0.007, "volume": 473613.0}, {"date": "2025-09-22", "close": 0.006, "volume": 1006415.0}, {"date": "2025-09-24", "close": 0.006, "volume": 5268.0}, {"date": "2025-09-30", "close": 0.006, "volume": 1333.0}, {"date": "2025-10-01", "close": 0.006, "volume": 717725.0}, {"date": "2025-10-02", "close": 0.006, "volume": 5534.0}, {"date": "2025-10-03", "close": 0.006, "volume": 784053.0}, {"date": "2025-10-06", "close": 0.007, "volume": 240049.0}, {"date": "2025-10-10", "close": 0.006, "volume": 700000.0}, {"date": "2025-10-13", "close": 0.006, "volume": 1791652.0}, {"date": "2025-10-14", "close": 0.006, "volume": 20875.0}, {"date": "2025-10-16", "close": 0.006, "volume": 41960.0}, {"date": "2025-10-17", "close": 0.007, "volume": 1602957.0}, {"date": "2025-10-20", "close": 0.008, "volume": 475000.0}, {"date": "2025-10-21", "close": 0.008, "volume": 842916.0}, {"date": "2025-10-24", "close": 0.009, "volume": 14554355.0}, {"date": "2025-10-27", "close": 0.008, "volume": 427777.0}, {"date": "2025-10-28", "close": 0.007, "volume": 363015.0}, {"date": "2025-10-29", "close": 0.007, "volume": 7500.0}, {"date": "2025-10-31", "close": 0.007, "volume": 69999.0}, {"date": "2025-11-04", "close": 0.007, "volume": 261930.0}, {"date": "2025-11-05", "close": 0.007, "volume": 202000.0}, {"date": "2025-11-10", "close": 0.007, "volume": 2614000.0}, {"date": "2025-11-11", "close": 0.007, "volume": 20000.0}, {"date": "2025-11-12", "close": 0.007, "volume": 1666.0}, {"date": "2025-11-13", "close": 0.007, "volume": 3557106.0}, {"date": "2025-11-14", "close": 0.008, "volume": 125000.0}, {"date": "2025-11-17", "close": 0.007, "volume": 300000.0}, {"date": "2025-11-20", "close": 0.007, "volume": 24500.0}, {"date": "2025-11-21", "close": 0.007, "volume": 30000.0}, {"date": "2025-11-24", "close": 0.007, "volume": 73520.0}, {"date": "2025-11-25", "close": 0.007, "volume": 200000.0}, {"date": "2025-11-28", "close": 0.007, "volume": 800000.0}, {"date": "2025-12-01", "close": 0.007, "volume": 800129.0}, {"date": "2025-12-02", "close": 0.007, "volume": 370000.0}, {"date": "2025-12-03", "close": 0.007, "volume": 1453106.0}, {"date": "2025-12-04", "close": 0.007, "volume": 210269.0}, {"date": "2025-12-05", "close": 0.007, "volume": 940022.0}, {"date": "2025-12-08", "close": 0.008, "volume": 1809709.0}, {"date": "2025-12-09", "close": 0.008, "volume": 2902999.0}, {"date": "2025-12-11", "close": 0.007, "volume": 4796940.0}, {"date": "2025-12-16", "close": 0.007, "volume": 525000.0}, {"date": "2025-12-18", "close": 0.007, "volume": 781654.0}, {"date": "2025-12-19", "close": 0.007, "volume": 1386735.0}, {"date": "2025-12-22", "close": 0.007, "volume": 964727.0}, {"date": "2025-12-24", "close": 0.007, "volume": 390000.0}, {"date": "2025-12-30", "close": 0.007, "volume": 172527.0}, {"date": "2025-12-31", "close": 0.007, "volume": 159000.0}, {"date": "2026-01-02", "close": 0.007, "volume": 62500.0}, {"date": "2026-01-05", "close": 0.007, "volume": 349999.0}, {"date": "2026-01-06", "close": 0.007, "volume": 133750.0}, {"date": "2026-01-08", "close": 0.007, "volume": 119312.0}, {"date": "2026-01-09", "close": 0.007, "volume": 139000.0}, {"date": "2026-01-12", "close": 0.007, "volume": 3857.0}, {"date": "2026-01-15", "close": 0.007, "volume": 174635.0}, {"date": "2026-01-16", "close": 0.007, "volume": 488289.0}, {"date": "2026-01-19", "close": 0.006, "volume": 8659263.0}, {"date": "2026-01-20", "close": 0.007, "volume": 1599685.0}, {"date": "2026-01-21", "close": 0.007, "volume": 4103885.0}, {"date": "2026-01-22", "close": 0.007, "volume": 1341305.0}, {"date": "2026-01-23", "close": 0.007, "volume": 502491.0}, {"date": "2026-01-27", "close": 0.006, "volume": 6389630.0}, {"date": "2026-01-28", "close": 0.007, "volume": 450015.0}, {"date": "2026-01-29", "close": 0.007, "volume": 242857.0}, {"date": "2026-01-30", "close": 0.006, "volume": 18953266.0}, {"date": "2026-02-02", "close": 0.006, "volume": 3445380.0}, {"date": "2026-02-05", "close": 0.006, "volume": 3718183.0}, {"date": "2026-02-09", "close": 0.006, "volume": 100000.0}, {"date": "2026-02-12", "close": 0.006, "volume": 117142.0}, {"date": "2026-02-13", "close": 0.006, "volume": 85000.0}, {"date": "2026-02-17", "close": 0.005, "volume": 4277.0}, {"date": "2026-02-18", "close": 0.005, "volume": 100000.0}, {"date": "2026-02-20", "close": 0.006, "volume": 111000.0}, {"date": "2026-02-23", "close": 0.005, "volume": 12336531.0}, {"date": "2026-02-24", "close": 0.005, "volume": 4070853.0}, {"date": "2026-02-25", "close": 0.006, "volume": 266666.0}, {"date": "2026-02-27", "close": 0.0055, "volume": 806498.0}, {"date": "2026-03-02", "close": 0.0065, "volume": 1498333.0}, {"date": "2026-03-03", "close": 0.007, "volume": 178544.0}, {"date": "2026-03-04", "close": 0.006, "volume": 2662380.0}, {"date": "2026-03-05", "close": 0.006, "volume": 395024.0}, {"date": "2026-03-06", "close": 0.0065, "volume": 5000.0}, {"date": "2026-03-09", "close": 0.008, "volume": 25787108.0}, {"date": "2026-03-10", "close": 0.006, "volume": 2388063.0}, {"date": "2026-03-11", "close": 0.006, "volume": 1100667.0}, {"date": "2026-03-12", "close": 0.008, "volume": 2938484.0}, {"date": "2026-03-16", "close": 0.007, "volume": 271200.0}, {"date": "2026-03-17", "close": 0.008, "volume": 10464999.0}, {"date": "2026-03-18", "close": 0.009, "volume": 10989852.0}, {"date": "2026-03-19", "close": 0.008, "volume": 6156974.0}, {"date": "2026-03-20", "close": 0.008, "volume": 7584052.0}, {"date": "2026-03-23", "close": 0.009, "volume": 1181885.0}, {"date": "2026-03-24", "close": 0.009, "volume": 5465793.0}, {"date": "2026-03-25", "close": 0.009, "volume": 5948711.0}, {"date": "2026-03-26", "close": 0.01, "volume": 8464629.0}, {"date": "2026-03-27", "close": 0.01, "volume": 2811712.0}, {"date": "2026-03-30", "close": 0.011, "volume": 5755531.0}, {"date": "2026-03-31", "close": 0.009, "volume": 7410361.0}, {"date": "2026-04-01", "close": 0.009, "volume": 2672541.0}, {"date": "2026-04-02", "close": 0.008, "volume": 879572.0}, {"date": "2026-04-07", "close": 0.011, "volume": 7653553.0}, {"date": "2026-04-08", "close": 0.01, "volume": 18022047.0}, {"date": "2026-04-09", "close": 0.011, "volume": 3135381.0}, {"date": "2026-04-10", "close": 0.011, "volume": 1052441.0}, {"date": "2026-04-13", "close": 0.012, "volume": 2538512.0}, {"date": "2026-04-14", "close": 0.012, "volume": 2763592.0}, {"date": "2026-04-15", "close": 0.011, "volume": 769567.0}, {"date": "2026-04-16", "close": 0.011, "volume": 179028.0}, {"date": "2026-04-17", "close": 0.011, "volume": 1179620.0}, {"date": "2026-04-20", "close": 0.012, "volume": 149690.0}, {"date": "2026-04-21", "close": 0.011, "volume": 447.0}, {"date": "2026-04-22", "close": 0.011, "volume": 349553.0}, {"date": "2026-04-23", "close": 0.01, "volume": 721761.0}, {"date": "2026-04-28", "close": 0.011, "volume": 500000.0}, {"date": "2026-04-29", "close": 0.0105, "volume": 245520.0}, {"date": "2026-04-30", "close": 0.011, "volume": 1500267.0}, {"date": "2026-05-01", "close": 0.011, "volume": 1050901.0}, {"date": "2026-05-04", "close": 0.011, "volume": 1349099.0}, {"date": "2026-05-05", "close": 0.011, "volume": 2000714.0}, {"date": "2026-05-06", "close": 0.011, "volume": 1396285.0}, {"date": "2026-05-07", "close": 0.01, "volume": 5031589.0}, {"date": "2026-05-08", "close": 0.01, "volume": 1646825.0}, {"date": "2026-05-11", "close": 0.01, "volume": 2136787.0}, {"date": "2026-05-12", "close": 0.01, "volume": 2408662.0}, {"date": "2026-05-14", "close": 0.011, "volume": 1852296.0}, {"date": "2026-05-15", "close": 0.01, "volume": 1091879.0}, {"date": "2026-05-18", "close": 0.011, "volume": 266055.0}, {"date": "2026-05-19", "close": 0.012, "volume": 45503.0}, {"date": "2026-05-20", "close": 0.012, "volume": 1565103.0}, {"date": "2026-05-21", "close": 0.013, "volume": 12078031.0}, {"date": "2026-05-22", "close": 0.012, "volume": 1384620.0}, {"date": "2026-05-25", "close": 0.012, "volume": 1938613.0}, {"date": "2026-05-26", "close": 0.011, "volume": 302428.0}, {"date": "2026-05-27", "close": 0.011, "volume": 1591750.0}, {"date": "2026-05-28", "close": 0.011, "volume": 138957.0}, {"date": "2026-05-29", "close": 0.011, "volume": 1292803.0}, {"date": "2026-06-01", "close": 0.011, "volume": 114297.0}, {"date": "2026-06-04", "close": 0.011, "volume": 22389.0}, {"date": "2026-06-09", "close": 0.011, "volume": 316028.0}, {"date": "2026-06-10", "close": 0.012, "volume": 7558014.0}, {"date": "2026-06-11", "close": 0.015, "volume": 3311343.0}, {"date": "2026-06-12", "close": 0.013, "volume": 1988099.0}, {"date": "2026-06-15", "close": 0.011, "volume": 2588908.0}, {"date": "2026-06-16", "close": 0.011, "volume": 500000.0}, {"date": "2026-06-17", "close": 0.012, "volume": 1099029.0}, {"date": "2026-06-18", "close": 0.011, "volume": 458449.0}, {"date": "2026-06-19", "close": 0.011, "volume": 1939793.0}, {"date": "2026-06-22", "close": 0.012, "volume": 834605.0}, {"date": "2026-06-23", "close": 0.012, "volume": 139250.0}, {"date": "2026-06-24", "close": 0.012, "volume": 818.0}, {"date": "2026-06-25", "close": 0.011, "volume": 934439.0}, {"date": "2026-06-30", "close": 0.01, "volume": 12012352.0}, {"date": "2026-07-02", "close": 0.011, "volume": 498414.0}, {"date": "2026-07-03", "close": 0.011, "volume": 106297.0}, {"date": "2026-07-06", "close": 0.012, "volume": 1319847.0}, {"date": "2026-07-09", "close": 0.013, "volume": 62392.0}, {"date": "2026-07-13", "close": 0.013, "volume": 587020.0}, {"date": "2026-07-15", "close": 0.012, "volume": 5400000.0}, {"date": "2026-07-16", "close": 0.012, "volume": 178875.0}, {"date": "2026-07-17", "close": 0.012, "volume": 20000.0}, {"date": "2026-07-21", "close": 0.011, "volume": 1272784.0}, {"date": "2026-07-24", "close": 0.012, "volume": 302341.0}, {"date": "2026-07-28", "close": 0.012, "volume": 82580.0}, {"date": "2026-07-29", "close": 0.011, "volume": 181745.0}, {"date": "2026-07-30", "close": 0.011, "volume": 825164.0}, {"date": "2026-08-03", "close": 0.012, "volume": 93569.0}, {"date": "2026-08-05", "close": 0.011, "volume": 100000.0}, {"date": "2026-08-06", "close": 0.011, "volume": 49093.0}, {"date": "2026-08-07", "close": 0.011, "volume": 2016665.0}, {"date": "2026-08-10", "close": 0.011, "volume": 106044.0}, {"date": "2026-08-11", "close": 0.0105, "volume": 1020000.0}, {"date": "2026-08-12", "close": 0.011, "volume": 30455.0}, {"date": "2026-08-13", "close": 0.011, "volume": 105909.0}, {"date": "2026-08-17", "close": 0.011, "volume": 3342457.0}, {"date": "2026-08-18", "close": 0.01, "volume": 405341.0}, {"date": "2026-08-19", "close": 0.01, "volume": 7500.0}, {"date": "2026-08-20", "close": 0.01, "volume": 217400.0}, {"date": "2026-08-25", "close": 0.011, "volume": 589677.0}, {"date": "2026-08-27", "close": 0.011, "volume": 143634.0}, {"date": "2026-08-28", "close": 0.011, "volume": 141366.0}, {"date": "2026-08-31", "close": 0.011, "volume": 20279.0}, {"date": "2026-09-01", "close": 0.012, "volume": 64508.0}, {"date": "2026-09-02", "close": 0.012, "volume": 2129.0}, {"date": "2026-09-03", "close": 0.012, "volume": 105888.0}, {"date": "2026-09-09", "close": 0.011, "volume": 390909.0}, {"date": "2026-09-10", "close": 0.011, "volume": 532279.0}, {"date": "2026-09-11", "close": 0.011, "volume": 275000.0}, {"date": "2026-09-14", "close": 0.011, "volume": 781134.0}, {"date": "2026-09-16", "close": 0.011, "volume": 218866.0}], "refreshing": true}