{"ticker": "WZR", "overview": {"name": "Wisr Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WZR", "has_prices": true, "as_of": "2026-09-18", "last": 0.03, "prev_close": 0.03, "change": 0.0, "change_pct": 0.0, "session_volume": 3628153.0, "vwap_5": 0.029828413769116005, "vwap_20": 0.029457068657839834, "vwap_60": 0.027310933755556134, "vwap_250": 0.026595074079599112, "high_52w": 0.034, "low_52w": 0.017, "avg_volume_20": 2601863.1, "sessions": 400, "market_cap": {"value": 52889475.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145465", "src": "ASX", "ticker": "WZR", "cik": "", "company": "Wisr Limited", "company_raw": "Wisr Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their WZR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145465", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49910}, {"id": "ASX-03145309", "src": "ASX", "ticker": "WZR", "cik": "", "company": "Wisr Limited", "company_raw": "Wisr Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their WZR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145309", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49910}, {"id": "ASX-03135137", "src": "ASX", "ticker": "WZR", "cik": "", "company": "Wisr Limited", "company_raw": "Wisr Limited", "who": "M Brown", "who_key": "M Brown", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: M Brown changes a holding in WZR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135137", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "C Lyall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Lyall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Whitney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Lyall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Swanger", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Lyall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Swanger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Whitney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Lyall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-10", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Whitney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Lyall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-13", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-27", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lapse of Rights", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-29", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Whitney", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-31", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-14", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Lyall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-10", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Brown", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-13", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Nantes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-07", "source_url": "https://www.marketindex.com.au/asx/wzr", "needs_ocr": 0}], "directors": [{"name": "M Brown", "first_seen": "2021-09-13", "last_seen": "2025-12-09", "status": "current", "notices": 9}, {"name": "K Whitney", "first_seen": "2022-03-31", "last_seen": "2025-12-09", "status": "current", "notices": 4}, {"name": "C Lyall", "first_seen": "2022-01-10", "last_seen": "2026-05-18", "status": "current", "notices": 7}, {"name": "Mr Chris Whitehead", "first_seen": "2018-09-04", "last_seen": "2018-09-04", "status": "past", "notices": 1}, {"name": "Chris Whitehead", "first_seen": "2018-09-09", "last_seen": "2018-09-09", "status": "past", "notices": 1}, {"name": "John Nantes", "first_seen": "2018-09-10", "last_seen": "2018-09-10", "status": "past", "notices": 1}, {"name": "C Whitehead", "first_seen": "2019-02-26", "last_seen": "2019-12-09", "status": "past", "notices": 4}, {"name": "J Nantes", "first_seen": "2019-02-25", "last_seen": "2021-06-07", "status": "past", "notices": 6}, {"name": "Brown", "first_seen": "2022-03-14", "last_seen": "2022-03-14", "status": "past", "notices": 1}, {"name": "Lapse of Rights", "first_seen": "2022-07-29", "last_seen": "2022-07-29", "status": "past", "notices": 1}, {"name": "C Swanger", "first_seen": "2019-02-26", "last_seen": "2025-09-12", "status": "past", "notices": 8}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Issued Capital", "title": "Wisr prices $304M ABS transaction", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154536-2A1706697"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Consolidation/Split - WZR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152225-2A1705793"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152220-2A1705791"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "WZR Q1FY27 Company Update Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151436-2A1705444"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Wisr delivers record growth and upgrades FY27 guidance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151435-2A1705441"}], "performance": {"ticker": "WZR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-08", "close": 1.067952, "volume": 9251.0}, {"date": "1990-08-09", "close": 1.067952, "volume": 11386.0}, {"date": "1990-08-10", "close": 1.067952, "volume": null}, {"date": "1990-08-13", "close": 1.067952, "volume": null}, {"date": "1990-08-14", "close": 1.067952, "volume": null}, {"date": "1990-08-15", "close": 1.067952, "volume": null}, {"date": "1990-08-16", "close": 1.067952, "volume": null}, {"date": "1990-08-17", "close": 1.067952, "volume": null}, {"date": "1990-08-20", "close": 1.067952, "volume": null}, {"date": "1990-08-21", "close": 1.067952, "volume": null}, {"date": "1990-08-22", "close": 1.067952, "volume": 14944.0}, {"date": "1990-08-23", "close": 1.067952, "volume": null}, {"date": "1990-08-24", "close": 1.067952, "volume": null}, {"date": "1990-08-27", "close": 1.067952, "volume": null}, {"date": "1990-08-28", "close": 1.067952, "volume": null}, {"date": "1990-08-29", "close": 1.067952, "volume": null}, {"date": "1990-08-30", "close": 1.067952, "volume": null}, {"date": "1990-08-31", "close": 1.067952, "volume": null}, {"date": "1990-09-03", "close": 1.067952, "volume": null}, {"date": "1990-09-04", "close": 1.067952, "volume": null}, {"date": "1990-09-05", "close": 1.067952, "volume": null}, {"date": "1990-09-06", "close": 1.067952, "volume": null}, {"date": "1990-09-07", "close": 1.067952, "volume": null}, {"date": "1990-09-10", "close": 1.067952, "volume": null}, {"date": "1990-09-11", "close": 1.110108, "volume": 712.0}, {"date": "1990-09-12", "close": 1.110108, "volume": null}, {"date": "1990-09-13", "close": 1.110108, "volume": null}, {"date": "1990-09-14", "close": 1.110108, "volume": null}, {"date": "1990-09-17", "close": 1.110108, "volume": null}, {"date": "1990-09-18", "close": 1.110108, "volume": null}, {"date": "1990-09-19", "close": 1.110108, "volume": null}, {"date": "1990-09-20", "close": 1.110108, "volume": null}, {"date": "1990-09-21", "close": 1.110108, "volume": null}, {"date": "1990-09-24", "close": 1.110108, "volume": null}, {"date": "1990-09-25", "close": 1.110108, "volume": null}, {"date": "1990-09-26", "close": 1.110108, "volume": null}, {"date": "1990-09-27", "close": 1.110108, "volume": null}, {"date": "1990-09-28", "close": 1.110108, "volume": null}, {"date": "1990-10-01", "close": 1.110108, "volume": null}, {"date": "1990-10-02", "close": 1.110108, "volume": null}, {"date": "1990-10-03", "close": 1.110108, "volume": null}, {"date": "1990-10-04", "close": 1.12416, "volume": 1423.0}, {"date": "1990-10-05", "close": 1.12416, "volume": null}, {"date": "1990-10-08", "close": 1.12416, "volume": null}, {"date": "1990-10-09", "close": 1.12416, "volume": null}, {"date": "1990-10-10", "close": 1.12416, "volume": null}, {"date": "1990-10-11", "close": 1.12416, "volume": null}, {"date": "1990-10-12", "close": 1.12416, "volume": null}, {"date": "1990-10-15", "close": 1.12416, "volume": null}, {"date": "1990-10-16", "close": 1.096056, "volume": 712.0}, {"date": "1990-10-17", "close": 1.096056, "volume": null}, {"date": "1990-10-18", "close": 1.096056, "volume": null}, {"date": "1990-10-19", "close": 1.096056, "volume": null}, {"date": "1990-10-22", "close": 1.096056, "volume": null}, {"date": "1990-10-23", "close": 1.096056, "volume": null}, {"date": "1990-10-24", "close": 1.096056, "volume": null}, {"date": "1990-10-25", "close": 1.096056, "volume": null}, {"date": "1990-10-26", "close": 1.096056, "volume": null}, {"date": "1990-10-29", "close": 1.096056, "volume": null}, {"date": "1990-10-30", "close": 1.096056, "volume": null}, {"date": "1990-10-31", "close": 1.096056, "volume": null}, {"date": "1990-11-01", "close": 1.096056, "volume": null}, {"date": "1990-11-02", "close": 1.096056, "volume": null}, {"date": "1990-11-05", "close": 1.096056, "volume": null}, {"date": "1990-11-06", "close": 1.067952, "volume": 3914.0}, {"date": "1990-11-07", "close": 1.067952, "volume": null}, {"date": "1990-11-08", "close": 1.067952, "volume": null}, {"date": "1990-11-09", "close": 1.067952, "volume": null}, {"date": "1990-11-12", "close": 1.067952, "volume": null}, {"date": "1990-11-13", "close": 1.067952, "volume": null}, {"date": "1990-11-14", "close": 1.067952, "volume": null}, {"date": "1990-11-15", "close": 1.067952, "volume": null}, {"date": "1990-11-16", "close": 1.067952, "volume": null}, {"date": "1990-11-19", "close": 1.067952, "volume": 356.0}, {"date": "1990-11-20", "close": 1.067952, "volume": null}, {"date": "1990-11-21", "close": 1.067952, "volume": null}, {"date": "1990-11-22", "close": 1.067952, "volume": null}, {"date": "1990-11-23", "close": 1.067952, "volume": null}, {"date": "1990-11-26", "close": 1.067952, "volume": null}, {"date": "1990-11-27", "close": 1.011744, "volume": 1067.0}, {"date": "1990-11-28", "close": 1.011744, "volume": null}, {"date": "1990-11-29", "close": 1.011744, "volume": null}, {"date": "1990-11-30", "close": 1.011744, "volume": null}, {"date": "1990-12-03", "close": 1.011744, "volume": null}, {"date": "1990-12-04", "close": 1.011744, "volume": null}, {"date": "1990-12-05", "close": 1.011744, "volume": null}, {"date": "1990-12-06", "close": 1.011744, "volume": null}, {"date": "1990-12-07", "close": 1.011744, "volume": null}, {"date": "1990-12-10", "close": 1.011744, "volume": null}, {"date": "1990-12-11", "close": 1.011744, "volume": null}, {"date": "1990-12-12", "close": 1.011744, "volume": null}, {"date": "1990-12-13", "close": 1.011744, "volume": null}, {"date": "1990-12-14", "close": 1.011744, "volume": null}, {"date": "1990-12-17", "close": 1.011744, "volume": null}, {"date": "1990-12-18", "close": 1.011744, "volume": null}, {"date": "1990-12-19", "close": 1.011744, "volume": null}, {"date": "1990-12-20", "close": 1.011744, "volume": null}, {"date": "1990-12-21", "close": 1.011744, "volume": null}, {"date": "1990-12-24", "close": 1.011744, "volume": null}, {"date": "1990-12-25", "close": 1.011744, "volume": null}, {"date": "1990-12-26", "close": 1.011744, "volume": null}, {"date": "1990-12-27", "close": 1.011744, "volume": null}, {"date": "1990-12-28", "close": 1.011744, "volume": null}, {"date": "1990-12-31", "close": 1.011744, "volume": null}, {"date": "1991-01-01", "close": 1.011744, "volume": null}, {"date": "1991-01-02", "close": 1.011744, "volume": null}, {"date": "1991-01-03", "close": 1.011744, "volume": null}, {"date": "1991-01-04", "close": 1.011744, "volume": null}, {"date": "1991-01-07", "close": 1.011744, "volume": null}, {"date": "1991-01-08", "close": 1.011744, "volume": 9251.0}, {"date": "1991-01-09", "close": 1.011744, "volume": null}, {"date": "1991-01-10", "close": 0.98364, "volume": 2135.0}, {"date": "1991-01-11", "close": 0.98364, "volume": null}, {"date": "1991-01-14", "close": 0.98364, "volume": null}, {"date": "1991-01-15", "close": 0.98364, "volume": null}, {"date": "1991-01-16", "close": 0.98364, "volume": null}, {"date": "1991-01-17", "close": 0.98364, "volume": null}, {"date": "1991-01-18", "close": 0.98364, "volume": null}, {"date": "1991-01-21", "close": 0.98364, "volume": null}, {"date": "1991-01-22", "close": 0.98364, "volume": null}, {"date": "1991-01-23", "close": 0.98364, "volume": null}, {"date": "1991-01-24", "close": 0.98364, "volume": null}, {"date": "1991-01-25", "close": 0.98364, "volume": null}, {"date": "1991-01-28", "close": 0.98364, "volume": null}, {"date": "1991-01-29", "close": 0.98364, "volume": null}, {"date": "1991-01-30", "close": 0.98364, "volume": null}, {"date": "1991-01-31", "close": 0.98364, "volume": null}, {"date": "1991-02-01", "close": 0.98364, "volume": null}, {"date": "1991-02-04", "close": 0.98364, "volume": null}, {"date": "1991-02-05", "close": 0.98364, "volume": null}, {"date": "1991-02-06", "close": 0.98364, "volume": null}, {"date": "1991-02-07", "close": 0.98364, "volume": null}, {"date": "1991-02-08", "close": 0.98364, "volume": null}, {"date": "1991-02-11", "close": 0.98364, "volume": null}, {"date": "1991-02-12", "close": 0.98364, "volume": null}, {"date": "1991-02-13", "close": 0.98364, "volume": 6405.0}, {"date": "1991-02-14", "close": 0.98364, "volume": null}, {"date": "1991-02-15", "close": 1.096056, "volume": 356.0}, {"date": "1991-02-18", "close": 1.096056, "volume": null}, {"date": "1991-02-19", "close": 1.096056, "volume": null}, {"date": "1991-02-20", "close": 1.096056, "volume": null}, {"date": "1991-02-21", "close": 1.096056, "volume": null}, {"date": "1991-02-22", "close": 1.096056, "volume": null}, {"date": "1991-02-25", "close": 1.096056, "volume": null}, {"date": "1991-02-26", "close": 1.096056, "volume": null}, {"date": "1991-02-27", "close": 1.096056, "volume": null}, {"date": "1991-02-28", "close": 1.096056, "volume": null}, {"date": "1991-03-01", "close": 1.096056, "volume": null}, {"date": "1991-03-04", "close": 1.096056, "volume": null}, {"date": "1991-03-05", "close": 1.039848, "volume": 1423.0}, {"date": "1991-03-06", "close": 1.011744, "volume": 3772.0}, {"date": "1991-03-07", "close": 1.011744, "volume": null}, {"date": "1991-03-08", "close": 1.011744, "volume": null}, {"date": "1991-03-11", "close": 1.011744, "volume": null}, {"date": "1991-03-12", "close": 1.011744, "volume": null}, {"date": "1991-03-13", "close": 1.011744, "volume": null}, {"date": "1991-03-14", "close": 1.096056, "volume": 71164.0}, {"date": "1991-03-15", "close": 1.096056, "volume": null}, {"date": "1991-03-18", "close": 1.096056, "volume": null}, {"date": "1991-03-19", "close": 1.096056, "volume": null}, {"date": "1991-03-20", "close": 1.12416, "volume": 8540.0}, {"date": "1991-03-21", "close": 1.12416, "volume": null}, {"date": "1991-03-22", "close": 1.12416, "volume": null}, {"date": "1991-03-25", "close": 1.12416, "volume": null}, {"date": "1991-03-26", "close": 1.12416, "volume": null}, {"date": "1991-03-27", "close": 1.12416, "volume": null}, {"date": "1991-03-28", "close": 1.12416, "volume": null}, {"date": "1991-03-29", "close": 1.12416, "volume": null}, {"date": "1991-04-01", "close": 1.12416, "volume": null}, {"date": "1991-04-02", "close": 1.12416, "volume": null}, {"date": "1991-04-03", "close": 1.12416, "volume": null}, {"date": "1991-04-04", "close": 1.12416, "volume": null}, {"date": "1991-04-05", "close": 1.12416, "volume": null}, {"date": "1991-04-08", "close": 1.096056, "volume": 88955.0}, {"date": "1991-04-09", "close": 1.096056, "volume": null}, {"date": "1991-04-10", "close": 1.096056, "volume": null}, {"date": "1991-04-11", "close": 1.096056, "volume": null}, {"date": "1991-04-12", "close": 1.096056, "volume": null}, {"date": "1991-04-15", "close": 1.0539, "volume": 1423.0}, {"date": "1991-04-16", "close": 1.0539, "volume": null}, {"date": "1991-04-17", "close": 1.0539, "volume": null}, {"date": "1991-04-18", "close": 1.0539, "volume": null}, {"date": "1991-04-19", "close": 1.0539, "volume": null}, {"date": "1991-04-22", "close": 1.0539, "volume": null}, {"date": "1991-04-23", "close": 1.0539, "volume": null}, {"date": "1991-04-24", "close": 1.0539, "volume": null}, {"date": "1991-04-25", "close": 1.0539, "volume": null}, {"date": "1991-04-26", "close": 1.0539, "volume": null}, {"date": "1991-04-29", "close": 1.067952, "volume": 1423.0}, {"date": "1991-04-30", "close": 1.067952, "volume": null}, {"date": "1991-05-01", "close": 1.067952, "volume": null}, {"date": "1991-05-02", "close": 1.067952, "volume": null}, {"date": "1991-05-03", "close": 1.067952, "volume": null}, {"date": "1991-05-06", "close": 1.067952, "volume": null}, {"date": "1991-05-07", "close": 1.067952, "volume": null}, {"date": "1991-05-08", "close": 1.0539, "volume": 712.0}, {"date": "1991-05-09", "close": 1.011744, "volume": 6405.0}, {"date": "1991-05-10", "close": 1.011744, "volume": null}, {"date": "1991-05-13", "close": 1.011744, "volume": null}, {"date": "1991-05-14", "close": 1.011744, "volume": null}, {"date": "1991-05-15", "close": 1.011744, "volume": null}, {"date": "1991-05-16", "close": 0.98364, "volume": 4981.0}, {"date": "1991-05-17", "close": 0.98364, "volume": 1423.0}, {"date": "1991-05-20", "close": 0.98364, "volume": null}, {"date": "1991-05-21", "close": 0.98364, "volume": null}, {"date": "1991-05-22", "close": 0.98364, "volume": null}, {"date": "1991-05-23", "close": 0.98364, "volume": null}, {"date": "1991-05-24", "close": 0.98364, "volume": null}, {"date": "1991-05-27", "close": 0.98364, "volume": null}, {"date": "1991-05-28", "close": 0.98364, "volume": 7828.0}, {"date": "1991-05-29", "close": 0.98364, "volume": 7116.0}, {"date": "1991-05-30", "close": 0.98364, "volume": null}, {"date": "1991-05-31", "close": 0.98364, "volume": null}, {"date": "1991-06-03", "close": 0.98364, "volume": null}, {"date": "1991-06-04", "close": 0.98364, "volume": null}, {"date": "1991-06-05", "close": 0.91338, "volume": 3558.0}, {"date": "1991-06-06", "close": 0.91338, "volume": null}, {"date": "1991-06-07", "close": 0.91338, "volume": null}, {"date": "1991-06-10", "close": 0.91338, "volume": null}, {"date": "1991-06-11", "close": 0.91338, "volume": null}, {"date": "1991-06-12", "close": 0.91338, "volume": null}, {"date": "1991-06-13", "close": 0.91338, "volume": null}, {"date": "1991-06-14", "close": 0.91338, "volume": null}, {"date": "1991-06-17", "close": 0.91338, "volume": null}, {"date": "1991-06-18", "close": 0.91338, "volume": null}, {"date": "1991-06-19", "close": 0.91338, "volume": null}, {"date": "1991-06-20", "close": 0.91338, "volume": null}, {"date": "1991-06-21", "close": 0.98364, "volume": 4270.0}, {"date": "1991-06-24", "close": 0.98364, "volume": null}, {"date": "1991-06-25", "close": 0.91338, "volume": 21349.0}, {"date": "1991-06-26", "close": 0.91338, "volume": null}, {"date": "1991-06-27", "close": 0.91338, "volume": 64048.0}, {"date": "1991-06-28", "close": 0.91338, "volume": null}, {"date": "1991-07-01", "close": 0.91338, "volume": null}, {"date": "1991-07-02", "close": 0.955536, "volume": 2135.0}, {"date": "1991-07-03", "close": 0.955536, "volume": null}, {"date": "1991-07-04", "close": 0.91338, "volume": 12098.0}, {"date": "1991-07-05", "close": 0.98364, "volume": 7116.0}, {"date": "1991-07-08", "close": 0.98364, "volume": null}, {"date": "1991-07-09", "close": 0.98364, "volume": null}, {"date": "1991-07-10", "close": 0.98364, "volume": null}, {"date": "1991-07-11", "close": 0.98364, "volume": 9963.0}, {"date": "1991-07-12", "close": 0.955536, "volume": 15300.0}, {"date": "1991-07-15", "close": 0.955536, "volume": null}, {"date": "1991-07-16", "close": 0.955536, "volume": null}, {"date": "1991-07-17", "close": 0.955536, "volume": null}, {"date": "1991-07-18", "close": 0.955536, "volume": null}, {"date": "1991-07-19", "close": 0.955536, "volume": null}, {"date": "1991-07-22", "close": 0.955536, "volume": null}, {"date": "1991-07-23", "close": 0.955536, "volume": null}, {"date": "1991-07-24", "close": 0.955536, "volume": 4270.0}, {"date": "1991-07-25", "close": 0.955536, "volume": null}, {"date": "1991-07-26", "close": 0.955536, "volume": 4626.0}, {"date": "1991-07-29", "close": 0.955536, "volume": null}, {"date": "1991-07-30", "close": 0.955536, "volume": 356.0}, {"date": "1991-07-31", "close": 0.955536, "volume": null}, {"date": "1991-08-01", "close": 0.955536, "volume": null}, {"date": "1991-08-02", "close": 0.955536, "volume": null}, {"date": "1991-08-05", "close": 0.91338, "volume": 21349.0}, {"date": "1991-08-06", "close": 0.91338, "volume": null}, {"date": "1991-08-07", "close": 0.91338, "volume": null}, {"date": "1991-08-08", "close": 0.91338, "volume": 12098.0}, {"date": "1991-08-09", "close": 0.91338, "volume": null}, {"date": "1991-08-12", "close": 0.91338, "volume": null}, {"date": "1991-08-13", "close": 0.84312, "volume": 1423.0}, {"date": "1991-08-14", "close": 0.84312, "volume": null}, {"date": "1991-08-15", "close": 0.84312, "volume": null}, {"date": "1991-08-16", "close": 0.84312, "volume": null}, {"date": "1991-08-19", "close": 0.84312, "volume": null}, {"date": "1991-08-20", "close": 0.84312, "volume": null}, {"date": "1991-08-21", "close": 0.84312, "volume": null}, {"date": "1991-08-22", "close": 0.84312, "volume": null}, {"date": "1991-08-23", "close": 0.84312, "volume": null}, {"date": "1991-08-26", "close": 0.84312, "volume": null}, {"date": "1991-08-27", "close": 0.84312, "volume": null}, {"date": "1991-08-28", "close": 0.91338, "volume": 6049.0}, {"date": "1991-08-29", "close": 0.91338, "volume": null}, {"date": "1991-08-30", "close": 0.871224, "volume": 17791.0}, {"date": "1991-09-02", "close": 0.871224, "volume": 3558.0}, {"date": "1991-09-03", "close": 0.871224, "volume": 17435.0}, {"date": "1991-09-04", "close": 0.871224, "volume": null}, {"date": "1991-09-05", "close": 0.91338, "volume": 4270.0}, {"date": "1991-09-06", "close": 0.91338, "volume": null}, {"date": "1991-09-09", "close": 0.91338, "volume": null}, {"date": "1991-09-10", "close": 0.91338, "volume": null}, {"date": "1991-09-11", "close": 0.91338, "volume": 712.0}, {"date": "1991-09-12", "close": 0.91338, "volume": 12810.0}, {"date": "1991-09-13", "close": 0.91338, "volume": null}, {"date": "1991-09-16", "close": 0.927432, "volume": 35582.0}, {"date": "1991-09-17", "close": 0.927432, "volume": null}, {"date": "1991-09-18", "close": 0.927432, "volume": null}, {"date": "1991-09-19", "close": 0.927432, "volume": null}, {"date": "1991-09-20", "close": 0.98364, "volume": 13165.0}, {"date": "1991-09-23", "close": 0.98364, "volume": 59066.0}, {"date": "1991-09-24", "close": 0.98364, "volume": null}, {"date": "1991-09-25", "close": 0.98364, "volume": null}, {"date": "1991-09-26", "close": 0.98364, "volume": null}, {"date": "1991-09-27", "close": 1.011744, "volume": 14233.0}, {"date": "1991-09-30", "close": 1.011744, "volume": null}, {"date": "1991-10-01", "close": 1.011744, "volume": null}, {"date": "1991-10-02", "close": 1.011744, "volume": null}, {"date": "1991-10-03", "close": 1.011744, "volume": null}, {"date": "1991-10-04", "close": 1.011744, "volume": null}, {"date": "1991-10-07", "close": 1.011744, "volume": null}, {"date": "1991-10-08", "close": 1.011744, "volume": null}, {"date": "1991-10-09", "close": 1.011744, "volume": 5337.0}, {"date": "1991-10-10", "close": 1.011744, "volume": null}, {"date": "1991-10-11", "close": 1.011744, "volume": null}, {"date": "1991-10-14", "close": 1.011744, "volume": null}, {"date": "1991-10-15", "close": 0.91338, "volume": 712.0}, {"date": "1991-10-16", "close": 0.91338, "volume": null}, {"date": "1991-10-17", "close": 0.91338, "volume": null}, {"date": "1991-10-18", "close": 0.91338, "volume": 4626.0}, {"date": "1991-10-21", "close": 0.91338, "volume": 4270.0}, {"date": "1991-10-22", "close": 0.91338, "volume": 2847.0}, {"date": "1991-10-23", "close": 0.91338, "volume": 1067.0}, {"date": "1991-10-24", "close": 0.91338, "volume": 356.0}, {"date": "1991-10-25", "close": 0.91338, "volume": 356.0}, {"date": "1991-10-28", "close": 0.91338, "volume": null}, {"date": "1991-10-29", "close": 0.91338, "volume": null}, {"date": "1991-10-30", "close": 0.91338, "volume": null}, {"date": "1991-10-31", "close": 0.91338, "volume": null}, {"date": "1991-11-01", "close": 0.997692, "volume": 3558.0}, {"date": "1991-11-04", "close": 1.12416, "volume": 3772.0}, {"date": "1991-11-05", "close": 1.011744, "volume": 7116.0}, {"date": "1991-11-06", "close": 1.011744, "volume": null}, {"date": "1991-11-07", "close": 1.011744, "volume": null}, {"date": "1991-11-08", "close": 1.12416, "volume": 2847.0}, {"date": "1991-11-11", "close": 1.12416, "volume": null}, {"date": "1991-11-12", "close": 1.0539, "volume": 2491.0}, {"date": "1991-11-13", "close": 1.0539, "volume": null}, {"date": "1991-11-14", "close": 1.0539, "volume": null}, {"date": "1991-11-15", "close": 1.0539, "volume": null}, {"date": "1991-11-18", "close": 1.0539, "volume": null}, {"date": "1991-11-19", "close": 1.0539, "volume": null}, {"date": "1991-11-20", "close": 1.0539, "volume": 5693.0}, {"date": "1991-11-21", "close": 1.0539, "volume": null}, {"date": "1991-11-22", "close": 1.0539, "volume": null}, {"date": "1991-11-25", "close": 1.011744, "volume": 1779.0}, {"date": "1991-11-26", "close": 1.011744, "volume": null}, {"date": "1991-11-27", "close": 1.011744, "volume": null}, {"date": "1991-11-28", "close": 0.98364, "volume": 2135.0}, {"date": "1991-11-29", "close": 0.98364, "volume": null}, {"date": "1991-12-02", "close": 0.98364, "volume": null}, {"date": "1991-12-03", "close": 0.98364, "volume": 4270.0}, {"date": "1991-12-04", "close": 0.98364, "volume": null}, {"date": "1991-12-05", "close": 0.98364, "volume": null}, {"date": "1991-12-06", "close": 0.98364, "volume": 2847.0}, {"date": "1991-12-09", "close": 0.98364, "volume": null}, {"date": "1991-12-10", "close": 0.98364, "volume": null}, {"date": "1991-12-11", "close": 0.98364, "volume": null}, {"date": "1991-12-12", "close": 0.899328, "volume": 12810.0}, {"date": "1991-12-13", "close": 0.899328, "volume": null}, {"date": "1991-12-16", "close": 0.899328, "volume": null}, {"date": "1991-12-17", "close": 0.871224, "volume": 5693.0}, {"date": "1991-12-18", "close": 0.871224, "volume": null}, {"date": "1991-12-19", "close": 0.871224, "volume": null}, {"date": "1991-12-20", "close": 0.871224, "volume": null}, {"date": "1991-12-23", "close": 0.871224, "volume": null}, {"date": "1991-12-24", "close": 0.871224, "volume": null}, {"date": "1991-12-25", "close": 0.871224, "volume": null}, {"date": "1991-12-26", "close": 0.871224, "volume": null}, {"date": "1991-12-27", "close": 0.871224, "volume": null}, {"date": "1991-12-30", "close": 0.871224, "volume": null}, {"date": "1991-12-31", "close": 0.871224, "volume": null}, {"date": "1992-01-01", "close": 0.871224, "volume": null}, {"date": "1992-01-02", "close": 0.871224, "volume": null}, {"date": "1992-01-03", "close": 0.871224, "volume": null}, {"date": "1992-01-06", "close": 0.927432, "volume": 7116.0}, {"date": "1992-01-07", "close": 0.927432, "volume": null}, {"date": "1992-01-08", "close": 0.927432, "volume": null}, {"date": "1992-01-09", "close": 0.927432, "volume": null}, {"date": "1992-01-10", "close": 0.927432, "volume": null}, {"date": "1992-01-13", "close": 0.927432, "volume": null}, {"date": "1992-01-14", "close": 0.927432, "volume": 7116.0}, {"date": "1992-01-15", "close": 0.927432, "volume": 4270.0}, {"date": "1992-01-16", "close": 0.927432, "volume": null}, {"date": "1992-01-17", "close": 0.927432, "volume": null}, {"date": "1992-01-20", "close": 0.927432, "volume": null}, {"date": "1992-01-21", "close": 0.927432, "volume": null}, {"date": "1992-01-22", "close": 0.927432, "volume": null}, {"date": "1992-01-23", "close": 0.927432, "volume": 1423.0}, {"date": "1992-01-24", "close": 0.927432, "volume": null}, {"date": "1992-01-27", "close": 0.927432, "volume": null}, {"date": "1992-01-28", "close": 0.927432, "volume": null}, {"date": "1992-01-29", "close": 0.927432, "volume": null}, {"date": "1992-01-30", "close": 0.927432, "volume": null}, {"date": "1992-01-31", "close": 0.927432, "volume": null}, {"date": "1992-02-03", "close": 0.927432, "volume": null}, {"date": "1992-02-04", "close": 0.91338, "volume": 2847.0}, {"date": "1992-02-05", "close": 0.91338, "volume": null}, {"date": "1992-02-06", "close": 0.91338, "volume": null}, {"date": "1992-02-07", "close": 0.91338, "volume": null}, {"date": "1992-02-10", "close": 0.91338, "volume": null}, {"date": "1992-02-11", "close": 0.91338, "volume": 1423.0}, {"date": "1992-02-12", "close": 0.84312, "volume": 14944.0}, {"date": "1992-02-13", "close": 0.84312, "volume": null}, {"date": "1992-02-14", "close": 0.84312, "volume": null}, {"date": "1992-02-17", "close": 0.84312, "volume": null}, {"date": "1992-02-18", "close": 0.84312, "volume": null}, {"date": "1992-02-19", "close": 0.84312, "volume": 3558.0}, {"date": "1992-02-20", "close": 0.77286, "volume": 2135.0}, {"date": "1992-02-21", "close": 0.77286, "volume": 712.0}, {"date": "1992-02-24", "close": 0.77286, "volume": null}, {"date": "1992-02-25", "close": 0.77286, "volume": null}, {"date": "1992-02-26", "close": 0.77286, "volume": null}, {"date": "1992-02-27", "close": 0.77286, "volume": null}, {"date": "1992-02-28", "close": 0.77286, "volume": null}, {"date": "1992-03-02", "close": 0.730704, "volume": 1423.0}, {"date": "1992-03-03", "close": 0.730704, "volume": null}, {"date": "1992-03-04", "close": 0.730704, "volume": 3558.0}, {"date": "1992-03-05", "close": 0.730704, "volume": null}, {"date": "1992-03-06", "close": 0.730704, "volume": null}, {"date": "1992-03-09", "close": 0.730704, "volume": null}, {"date": "1992-03-10", "close": 0.730704, "volume": null}, {"date": "1992-03-11", "close": 0.730704, "volume": null}, {"date": "1992-03-12", "close": 0.730704, "volume": null}, {"date": "1992-03-13", "close": 0.730704, "volume": null}, {"date": "1992-03-16", "close": 0.730704, "volume": null}, {"date": "1992-03-17", "close": 0.730704, "volume": null}, {"date": "1992-03-18", "close": 0.730704, "volume": null}, {"date": "1992-03-19", "close": 0.730704, "volume": null}, {"date": "1992-03-20", "close": 0.730704, "volume": null}, {"date": "1992-03-23", "close": 0.730704, "volume": null}, {"date": "1992-03-24", "close": 0.730704, "volume": null}, {"date": "1992-03-25", "close": 0.730704, "volume": null}, {"date": "1992-03-26", "close": 0.7026, "volume": 3558.0}, {"date": "1992-03-27", "close": 0.7026, "volume": null}, {"date": "1992-03-30", "close": 0.7026, "volume": null}, {"date": "1992-03-31", "close": 0.7026, "volume": null}, {"date": "1992-04-01", "close": 0.7026, "volume": null}, {"date": "1992-04-02", "close": 0.7026, "volume": null}, {"date": "1992-04-03", "close": 0.7026, "volume": null}, {"date": "1992-04-06", "close": 0.7026, "volume": null}, {"date": "1992-04-07", "close": 0.7026, "volume": null}, {"date": "1992-04-08", "close": 0.7026, "volume": null}, {"date": "1992-04-09", "close": 0.7026, "volume": null}, {"date": "1992-04-10", "close": 0.7026, "volume": null}, {"date": "1992-04-13", "close": 0.7026, "volume": null}, {"date": "1992-04-14", "close": 0.7026, "volume": null}, {"date": "1992-04-15", "close": 0.7026, "volume": null}, {"date": "1992-04-16", "close": 0.7026, "volume": null}, {"date": "1992-04-17", "close": 0.7026, "volume": null}, {"date": "1992-04-20", "close": 0.7026, "volume": null}, {"date": "1992-04-21", "close": 0.7026, "volume": null}, {"date": "1992-04-22", "close": 0.7026, "volume": null}, {"date": "1992-04-23", "close": 0.7026, "volume": null}, {"date": "1992-04-24", "close": 0.7026, "volume": null}, {"date": "1992-04-27", "close": 0.7026, "volume": null}, {"date": "1992-04-28", "close": 0.7026, "volume": null}, {"date": "1992-04-29", "close": 0.7026, "volume": null}, {"date": "1992-04-30", "close": 0.7026, "volume": null}, {"date": "1992-05-01", "close": 0.7026, "volume": null}, {"date": "1992-05-04", "close": 0.7026, "volume": null}, {"date": "1992-05-05", "close": 0.7026, "volume": null}, {"date": "1992-05-06", "close": 0.7026, "volume": null}, {"date": "1992-05-07", "close": 0.7026, "volume": null}, {"date": "1992-05-08", "close": 0.7026, "volume": null}, {"date": "1992-05-11", "close": 0.7026, "volume": null}, {"date": "1992-05-12", "close": 0.7026, "volume": null}, {"date": "1992-05-13", "close": 0.7026, "volume": null}, {"date": "1992-05-14", "close": 0.7026, "volume": null}, {"date": "1992-05-15", "close": 0.7026, "volume": null}, {"date": "1992-05-18", "close": 0.7026, "volume": null}, {"date": "1992-05-19", "close": 0.646392, "volume": 2135.0}, {"date": "1992-05-20", "close": 0.646392, "volume": 3558.0}, {"date": "1992-05-21", "close": 0.646392, "volume": null}, {"date": "1992-05-22", "close": 0.63234, "volume": 2847.0}, {"date": "1992-05-25", "close": 0.63234, "volume": null}, {"date": "1992-05-26", "close": 0.63234, "volume": null}, {"date": "1992-05-27", "close": 0.63234, "volume": null}, {"date": "1992-05-28", "close": 0.63234, "volume": null}, {"date": "1992-05-29", "close": 0.63234, "volume": null}, {"date": "1992-06-01", "close": 0.63234, "volume": null}, {"date": "1992-06-02", "close": 0.63234, "volume": null}, {"date": "1992-06-03", "close": 0.63234, "volume": null}, {"date": "1992-06-04", "close": 0.63234, "volume": null}, {"date": "1992-06-05", "close": 0.63234, "volume": null}, {"date": "1992-06-08", "close": 0.63234, "volume": null}, {"date": "1992-06-09", "close": 0.618288, "volume": 2135.0}, {"date": "1992-06-10", "close": 0.618288, "volume": null}, {"date": "1992-06-11", "close": 0.618288, "volume": 3558.0}, {"date": "1992-06-12", "close": 0.618288, "volume": null}, {"date": "1992-06-15", "close": 0.618288, "volume": null}, {"date": "1992-06-16", "close": 0.618288, "volume": null}, {"date": "1992-06-17", "close": 0.618288, "volume": null}, {"date": "1992-06-18", "close": 0.618288, "volume": null}, {"date": "1992-06-19", "close": 0.618288, "volume": null}, {"date": "1992-06-22", "close": 0.618288, "volume": null}, {"date": "1992-06-23", "close": 0.618288, "volume": 1423.0}, {"date": "1992-06-24", "close": 0.618288, "volume": null}, {"date": "1992-06-25", "close": 0.618288, "volume": null}, {"date": "1992-06-26", "close": 0.618288, "volume": null}, {"date": "1992-06-29", "close": 0.618288, "volume": null}, {"date": "1992-06-30", "close": 0.618288, "volume": 5693.0}, {"date": "1992-07-01", "close": 0.618288, "volume": null}, {"date": "1992-07-02", "close": 0.618288, "volume": null}, {"date": "1992-07-03", "close": 0.618288, "volume": null}, {"date": "1992-07-06", "close": 0.618288, "volume": null}, {"date": "1992-07-07", "close": 0.618288, "volume": null}, {"date": "1992-07-08", "close": 0.618288, "volume": null}, {"date": "1992-07-09", "close": 0.618288, "volume": null}, {"date": "1992-07-10", "close": 0.618288, "volume": null}, {"date": "1992-07-13", "close": 0.618288, "volume": null}, {"date": "1992-07-14", "close": 0.618288, "volume": null}, {"date": "1992-07-15", "close": 0.618288, "volume": null}, {"date": "1992-07-16", "close": 0.618288, "volume": null}, {"date": "1992-07-17", "close": 0.618288, "volume": null}, {"date": "1992-07-20", "close": 0.618288, "volume": null}, {"date": "1992-07-21", "close": 0.618288, "volume": null}, {"date": "1992-07-22", "close": 0.618288, "volume": null}, {"date": "1992-07-23", "close": 0.618288, "volume": null}, {"date": "1992-07-24", "close": 0.618288, "volume": null}, {"date": "1992-07-27", "close": 0.618288, "volume": null}, {"date": "1992-07-28", "close": 0.618288, "volume": null}, {"date": "1992-07-29", "close": 0.618288, "volume": 4270.0}, {"date": "1992-07-30", "close": 0.618288, "volume": null}, {"date": "1992-07-31", "close": 0.618288, "volume": null}, {"date": "1992-08-03", "close": 0.618288, "volume": 2135.0}, {"date": "1992-08-04", "close": 0.618288, "volume": null}, {"date": "1992-08-05", "close": 0.618288, "volume": null}, {"date": "1992-08-06", "close": 0.618288, "volume": null}, {"date": "1992-08-07", "close": 0.618288, "volume": null}, {"date": "1992-08-10", "close": 0.618288, "volume": null}, {"date": "1992-08-11", "close": 0.618288, "volume": null}, {"date": "1992-08-12", "close": 0.618288, "volume": null}, {"date": "1992-08-13", "close": 0.618288, "volume": null}, {"date": "1992-08-14", "close": 0.618288, "volume": null}, {"date": "1992-08-17", "close": 0.618288, "volume": null}, {"date": "1992-08-18", "close": 0.618288, "volume": null}, {"date": "1992-08-19", "close": 0.618288, "volume": null}, {"date": "1992-08-20", "close": 0.618288, "volume": null}, {"date": "1992-08-21", "close": 0.618288, "volume": null}, {"date": "1992-08-24", "close": 0.618288, "volume": null}, {"date": "1992-08-25", "close": 0.618288, "volume": null}, {"date": "1992-08-26", "close": 0.618288, "volume": null}, {"date": "1992-08-27", "close": 0.618288, "volume": null}, {"date": "1992-08-28", "close": 0.618288, "volume": null}, {"date": "1992-08-31", "close": 0.618288, "volume": null}, {"date": "1992-09-01", "close": 0.618288, "volume": null}, {"date": "1992-09-02", "close": 0.618288, "volume": null}, {"date": "1992-09-03", "close": 0.618288, "volume": null}, {"date": "1992-09-04", "close": 0.618288, "volume": null}, {"date": "1992-09-07", "close": 0.618288, "volume": null}, {"date": "1992-09-08", "close": 0.618288, "volume": null}, {"date": "1992-09-09", "close": 0.618288, "volume": null}, {"date": "1992-09-10", "close": 0.618288, "volume": null}, {"date": "1992-09-11", "close": 0.618288, "volume": null}, {"date": "1992-09-14", "close": 0.618288, "volume": null}, {"date": "1992-09-15", "close": 0.618288, "volume": null}, {"date": "1992-09-16", "close": 0.618288, "volume": null}, {"date": "1992-09-17", "close": 0.618288, "volume": null}, {"date": "1992-09-18", "close": 0.618288, "volume": null}, {"date": "1992-09-21", "close": 0.618288, "volume": null}, {"date": "1992-09-22", "close": 0.618288, "volume": null}, {"date": "1992-09-23", "close": 0.618288, "volume": null}, {"date": "1992-09-24", "close": 0.618288, "volume": null}, {"date": "1992-09-25", "close": 0.618288, "volume": null}, {"date": "1992-09-28", "close": 0.618288, "volume": null}, {"date": "1992-09-29", "close": 0.618288, "volume": null}, {"date": "1992-09-30", "close": 0.618288, "volume": null}, {"date": "1992-10-01", "close": 0.618288, "volume": null}, {"date": "1992-10-02", "close": 0.618288, "volume": null}, {"date": "1992-10-05", "close": 0.618288, "volume": null}, {"date": "1992-10-06", "close": 0.618288, "volume": null}, {"date": "1992-10-07", "close": 0.618288, "volume": null}, {"date": "1992-10-08", "close": 0.618288, "volume": null}, {"date": "1992-10-09", "close": 0.618288, "volume": null}, {"date": "1992-10-12", "close": 0.618288, "volume": null}, {"date": "1992-10-13", "close": 0.618288, "volume": null}, {"date": "1992-10-14", "close": 0.618288, "volume": null}, {"date": "1992-10-15", "close": 0.618288, "volume": null}, {"date": "1992-10-16", "close": 0.618288, "volume": null}, {"date": "1992-10-19", "close": 0.618288, "volume": null}, {"date": "1992-10-20", "close": 0.618288, "volume": null}, {"date": "1992-10-21", "close": 0.56208, "volume": 4270.0}, {"date": "1992-10-22", "close": 0.56208, "volume": null}, {"date": "1992-10-23", "close": 0.56208, "volume": null}, {"date": "1992-10-26", "close": 0.56208, "volume": null}, {"date": "1992-10-27", "close": 0.56208, "volume": null}, {"date": "1992-10-28", "close": 0.42156, "volume": 2135.0}, {"date": "1992-10-29", "close": 0.42156, "volume": null}, {"date": "1992-10-30", "close": 0.42156, "volume": null}, {"date": "1992-11-02", "close": 0.42156, "volume": null}, {"date": "1992-11-03", "close": 0.42156, "volume": null}, {"date": "1992-11-04", "close": 0.42156, "volume": null}, {"date": "1992-11-05", "close": 0.42156, "volume": null}, {"date": "1992-11-06", "close": 0.42156, "volume": null}, {"date": "1992-11-09", "close": 0.42156, "volume": null}, {"date": "1992-11-10", "close": 0.42156, "volume": null}, {"date": "1992-11-11", "close": 0.42156, "volume": null}, {"date": "1992-11-12", "close": 0.42156, "volume": 2135.0}, {"date": "1992-11-13", "close": 0.42156, "volume": 1423.0}, {"date": "1992-11-16", "close": 0.42156, "volume": null}, {"date": "1992-11-17", "close": 0.42156, "volume": null}, {"date": "1992-11-18", "close": 0.42156, "volume": null}, {"date": "1992-11-19", "close": 0.42156, "volume": null}, {"date": "1992-11-20", "close": 0.42156, "volume": null}, {"date": "1992-11-23", "close": 0.42156, "volume": null}, {"date": "1992-11-24", "close": 0.42156, "volume": null}, {"date": "1992-11-25", "close": 0.42156, "volume": null}, {"date": "1992-11-26", "close": 0.42156, "volume": null}, {"date": "1992-11-27", "close": 0.42156, "volume": null}, {"date": "1992-11-30", "close": 0.42156, "volume": null}, {"date": "1992-12-01", "close": 0.42156, "volume": null}, {"date": "1992-12-02", "close": 0.42156, "volume": null}, {"date": "1992-12-03", "close": 0.42156, "volume": null}, {"date": "1992-12-04", "close": 0.42156, "volume": null}, {"date": "1992-12-07", "close": 0.42156, "volume": null}, {"date": "1992-12-08", "close": 0.42156, "volume": null}, {"date": "1992-12-09", "close": 0.42156, "volume": null}, {"date": "1992-12-10", "close": 0.42156, "volume": null}, {"date": "1992-12-11", "close": 0.42156, "volume": 1423.0}, {"date": "1992-12-14", "close": 0.42156, "volume": null}, {"date": "1992-12-15", "close": 0.42156, "volume": 712.0}, {"date": "1992-12-16", "close": 0.42156, "volume": null}, {"date": "1992-12-17", "close": 0.42156, "volume": null}, {"date": "1992-12-18", "close": 0.42156, "volume": null}, {"date": "1992-12-21", "close": 0.42156, "volume": null}, {"date": "1992-12-22", "close": 0.42156, "volume": null}, {"date": "1992-12-23", "close": 0.42156, "volume": null}, {"date": "1992-12-24", "close": 0.42156, "volume": null}, {"date": "1992-12-25", "close": 0.42156, "volume": null}, {"date": "1992-12-28", "close": 0.42156, "volume": null}, {"date": "1992-12-29", "close": 0.63234, "volume": 1423.0}, {"date": "1992-12-30", "close": 0.63234, "volume": null}, {"date": "1992-12-31", "close": 0.63234, "volume": null}, {"date": "1993-01-01", "close": 0.63234, "volume": null}, {"date": "1993-01-04", "close": 0.63234, "volume": null}, {"date": "1993-01-05", "close": 0.63234, "volume": 4626.0}, {"date": "1993-01-06", "close": 0.63234, "volume": null}, {"date": "1993-01-07", "close": 0.63234, "volume": null}, {"date": "1993-01-08", "close": 0.63234, "volume": null}, {"date": "1993-01-11", "close": 0.63234, "volume": null}, {"date": "1993-01-12", "close": 0.63234, "volume": 9963.0}, {"date": "1993-01-13", "close": 0.63234, "volume": null}, {"date": "1993-01-14", "close": 0.63234, "volume": null}, {"date": "1993-01-15", "close": 0.63234, "volume": null}, {"date": "1993-01-18", "close": 0.63234, "volume": null}, {"date": "1993-01-19", "close": 0.63234, "volume": null}, {"date": "1993-01-20", "close": 0.63234, "volume": null}, {"date": "1993-01-21", "close": 0.63234, "volume": null}, {"date": "1993-01-22", "close": 0.63234, "volume": null}, {"date": "1993-01-25", "close": 0.63234, "volume": null}, {"date": "1993-01-26", "close": 0.63234, "volume": null}, {"date": "1993-01-27", "close": 0.63234, "volume": null}, {"date": "1993-01-28", "close": 0.63234, "volume": null}, {"date": "1993-01-29", "close": 0.63234, "volume": null}, {"date": "1993-02-01", "close": 0.63234, "volume": null}, {"date": "1993-02-02", "close": 0.63234, "volume": null}, {"date": "1993-02-03", "close": 0.63234, "volume": null}, {"date": "1993-02-04", "close": 0.63234, "volume": null}, {"date": "1993-02-05", "close": 0.63234, "volume": null}, {"date": "1993-02-08", "close": 0.63234, "volume": null}, {"date": "1993-02-09", "close": 0.63234, "volume": null}, {"date": "1993-02-10", "close": 0.63234, "volume": null}, {"date": "1993-02-11", "close": 0.63234, "volume": null}, {"date": "1993-02-12", "close": 0.63234, "volume": null}, {"date": "1993-02-15", "close": 0.63234, "volume": null}, {"date": "1993-02-16", "close": 0.63234, "volume": null}, {"date": "1993-02-17", "close": 0.56208, "volume": 1423.0}, {"date": "1993-02-18", "close": 0.56208, "volume": null}, {"date": "1993-02-19", "close": 0.56208, "volume": null}, {"date": "1993-02-22", "close": 0.56208, "volume": null}, {"date": "1993-02-23", "close": 0.56208, "volume": null}, {"date": "1993-02-24", "close": 0.56208, "volume": null}, {"date": "1993-02-25", "close": 0.56208, "volume": null}, {"date": "1993-02-26", "close": 0.56208, "volume": null}, {"date": "1993-03-01", "close": 0.56208, "volume": null}, {"date": "1993-03-02", "close": 0.56208, "volume": null}, {"date": "1993-03-03", "close": 0.56208, "volume": null}, {"date": "1993-03-04", "close": 0.56208, "volume": null}, {"date": "1993-03-05", "close": 0.56208, "volume": null}, {"date": "1993-03-08", "close": 0.56208, "volume": 2135.0}, {"date": "1993-03-09", "close": 0.56208, "volume": 712.0}, {"date": "1993-03-10", "close": 0.56208, "volume": null}, {"date": "1993-03-11", "close": 0.56208, "volume": null}, {"date": "1993-03-12", "close": 0.56208, "volume": null}, {"date": "1993-03-15", "close": 0.56208, "volume": null}, {"date": "1993-03-16", "close": 0.56208, "volume": null}, {"date": "1993-03-17", "close": 0.49182, "volume": 85397.0}, {"date": "1993-03-18", "close": 0.49182, "volume": null}, {"date": "1993-03-19", "close": 0.49182, "volume": null}, {"date": "1993-03-22", "close": 0.49182, "volume": 1423.0}, {"date": "1993-03-23", "close": 0.49182, "volume": null}, {"date": "1993-03-24", "close": 0.49182, "volume": null}, {"date": "1993-03-25", "close": 0.56208, "volume": 6405.0}, {"date": "1993-03-26", "close": 0.56208, "volume": null}, {"date": "1993-03-29", "close": 0.590184, "volume": 7116.0}, {"date": "1993-03-30", "close": 0.618288, "volume": 40564.0}, {"date": "1993-03-31", "close": 0.618288, "volume": null}, {"date": "1993-04-01", "close": 0.56208, "volume": 7116.0}, {"date": "1993-04-02", "close": 0.56208, "volume": null}, {"date": "1993-04-05", "close": 0.56208, "volume": null}, {"date": "1993-04-06", "close": 0.56208, "volume": null}, {"date": "1993-04-07", "close": 0.56208, "volume": null}, {"date": "1993-04-08", "close": 0.56208, "volume": null}, {"date": "1993-04-09", "close": 0.56208, "volume": null}, {"date": "1993-04-12", "close": 0.56208, "volume": null}, {"date": "1993-04-13", "close": 0.618288, "volume": 71164.0}, {"date": "1993-04-14", "close": 0.56208, "volume": 1423.0}, {"date": "1993-04-15", "close": 0.56208, "volume": null}, {"date": "1993-04-16", "close": 0.7026, "volume": 2847.0}, {"date": "1993-04-19", "close": 0.7026, "volume": null}, {"date": "1993-04-20", "close": 0.7026, "volume": null}, {"date": "1993-04-21", "close": 0.7026, "volume": null}, {"date": "1993-04-22", "close": 0.7026, "volume": null}, {"date": "1993-04-23", "close": 0.7026, "volume": null}, {"date": "1993-04-26", "close": 0.7026, "volume": null}, {"date": "1993-04-27", "close": 0.7026, "volume": null}, {"date": "1993-04-28", "close": 0.7026, "volume": null}, {"date": "1993-04-29", "close": 0.7026, "volume": null}, {"date": "1993-04-30", "close": 0.7026, "volume": null}, {"date": "1993-05-03", "close": 0.7026, "volume": null}, {"date": "1993-05-04", "close": 0.7026, "volume": 45545.0}, {"date": "1993-05-05", "close": 0.7026, "volume": null}, {"date": "1993-05-06", "close": 0.7026, "volume": 1423.0}, {"date": "1993-05-07", "close": 0.7026, "volume": null}, {"date": "1993-05-10", "close": 0.730704, "volume": 356.0}, {"date": "1993-05-11", "close": 0.730704, "volume": null}, {"date": "1993-05-12", "close": 0.730704, "volume": null}, {"date": "1993-05-13", "close": 0.77286, "volume": 1423.0}, {"date": "1993-05-14", "close": 0.77286, "volume": null}, {"date": "1993-05-17", "close": 0.77286, "volume": null}, {"date": "1993-05-18", "close": 0.77286, "volume": 1779.0}, {"date": "1993-05-19", "close": 0.77286, "volume": null}, {"date": "1993-05-20", "close": 0.77286, "volume": null}, {"date": "1993-05-21", "close": 0.77286, "volume": null}, {"date": "1993-05-24", "close": 0.730704, "volume": 5693.0}, {"date": "1993-05-25", "close": 0.730704, "volume": null}, {"date": "1993-05-26", "close": 0.730704, "volume": null}, {"date": "1993-05-27", "close": 0.77286, "volume": 1423.0}, {"date": "1993-05-28", "close": 0.77286, "volume": null}, {"date": "1993-05-31", "close": 0.77286, "volume": null}, {"date": "1993-06-01", "close": 0.77286, "volume": null}, {"date": "1993-06-02", "close": 0.77286, "volume": null}, {"date": "1993-06-03", "close": 0.77286, "volume": null}, {"date": "1993-06-04", "close": 0.77286, "volume": null}, {"date": "1993-06-07", "close": 0.77286, "volume": 8540.0}, {"date": "1993-06-08", "close": 0.77286, "volume": null}, {"date": "1993-06-09", "close": 0.758808, "volume": 15656.0}, {"date": "1993-06-10", "close": 0.758808, "volume": null}, {"date": "1993-06-11", "close": 0.758808, "volume": null}, {"date": "1993-06-14", "close": 0.758808, "volume": null}, {"date": "1993-06-15", "close": 0.758808, "volume": null}, {"date": "1993-06-16", "close": 0.758808, "volume": null}, {"date": "1993-06-17", "close": 0.758808, "volume": null}, {"date": "1993-06-18", "close": 0.77286, "volume": 3558.0}, {"date": "1993-06-21", "close": 0.77286, "volume": 9251.0}, {"date": "1993-06-22", "close": 0.786912, "volume": 5693.0}, {"date": "1993-06-23", "close": 0.77286, "volume": 1423.0}, {"date": "1993-06-24", "close": 0.77286, "volume": null}, {"date": "1993-06-25", "close": 0.77286, "volume": null}, {"date": "1993-06-28", "close": 0.77286, "volume": null}, {"date": "1993-06-29", "close": 0.786912, "volume": 9251.0}, {"date": "1993-06-30", "close": 0.800964, "volume": 7828.0}, {"date": "1993-07-01", "close": 0.800964, "volume": 9251.0}, {"date": "1993-07-02", "close": 0.800964, "volume": null}, {"date": "1993-07-05", "close": 0.786912, "volume": 4270.0}, {"date": "1993-07-06", "close": 0.786912, "volume": null}, {"date": "1993-07-07", "close": 0.786912, "volume": 2348.0}, {"date": "1993-07-08", "close": 0.786912, "volume": null}, {"date": "1993-07-09", "close": 0.786912, "volume": null}, {"date": "1993-07-12", "close": 0.786912, "volume": null}, {"date": "1993-07-13", "close": 0.786912, "volume": null}, {"date": "1993-07-14", "close": 0.786912, "volume": 1423.0}, {"date": "1993-07-15", "close": 0.786912, "volume": null}, {"date": "1993-07-16", "close": 0.786912, "volume": null}, {"date": "1993-07-19", "close": 0.786912, "volume": 3558.0}, {"date": "1993-07-20", "close": 0.77286, "volume": 12098.0}, {"date": "1993-07-21", "close": 0.77286, "volume": null}, {"date": "1993-07-22", "close": 0.77286, "volume": 2135.0}, {"date": "1993-07-23", "close": 0.77286, "volume": null}, {"date": "1993-07-26", "close": 0.77286, "volume": 8540.0}, {"date": "1993-07-27", "close": 0.77286, "volume": null}, {"date": "1993-07-28", "close": 0.77286, "volume": 19926.0}, {"date": "1993-07-29", "close": 0.77286, "volume": null}, {"date": "1993-07-30", "close": 0.77286, "volume": null}, {"date": "1993-08-02", "close": 0.77286, "volume": null}, {"date": "1993-08-03", "close": 0.786912, "volume": 21349.0}, {"date": "1993-08-04", "close": 0.786912, "volume": null}, {"date": "1993-08-05", "close": 0.786912, "volume": null}, {"date": "1993-08-06", "close": 0.786912, "volume": null}, {"date": "1993-08-09", "close": 0.800964, "volume": 1423.0}, {"date": "1993-08-10", "close": 0.800964, "volume": null}, {"date": "1993-08-11", "close": 0.800964, "volume": null}, {"date": "1993-08-12", "close": 0.800964, "volume": null}, {"date": "1993-08-13", "close": 0.84312, "volume": 3558.0}, {"date": "1993-08-16", "close": 0.829068, "volume": 3558.0}, {"date": "1993-08-17", "close": 0.829068, "volume": null}, {"date": "1993-08-18", "close": 0.84312, "volume": 10675.0}, {"date": "1993-08-19", "close": 0.84312, "volume": null}, {"date": "1993-08-20", "close": 0.84312, "volume": null}, {"date": "1993-08-23", "close": 0.91338, "volume": 16724.0}, {"date": "1993-08-24", "close": 0.91338, "volume": null}, {"date": "1993-08-25", "close": 0.91338, "volume": null}, {"date": "1993-08-26", "close": 0.91338, "volume": 35582.0}, {"date": "1993-08-27", "close": 0.91338, "volume": null}, {"date": "1993-08-30", "close": 0.91338, "volume": 2135.0}, {"date": "1993-08-31", "close": 0.91338, "volume": 35582.0}, {"date": "1993-09-01", "close": 0.91338, "volume": null}, {"date": "1993-09-02", "close": 0.98364, "volume": 3289212.0}, {"date": "1993-09-03", "close": 0.98364, "volume": 135212.0}, {"date": "1993-09-06", "close": 1.0539, "volume": 56220.0}, {"date": "1993-09-07", "close": 1.0539, "volume": null}, {"date": "1993-09-08", "close": 1.0539, "volume": 10675.0}, {"date": "1993-09-09", "close": 1.0539, "volume": null}, {"date": "1993-09-10", "close": 1.0539, "volume": null}, {"date": "1993-09-13", "close": 1.0539, "volume": null}, {"date": "1993-09-14", "close": 1.0539, "volume": null}, {"date": "1993-09-15", "close": 1.0539, "volume": null}, {"date": "1993-09-16", "close": 1.0539, "volume": null}, {"date": "1993-09-17", "close": 1.039848, "volume": 5693.0}, {"date": "1993-09-20", "close": 1.0539, "volume": 3558.0}, {"date": "1993-09-21", "close": 1.0539, "volume": 712.0}, {"date": "1993-09-22", "close": 1.0539, "volume": null}, {"date": "1993-09-23", "close": 1.0539, "volume": 2135.0}, {"date": "1993-09-24", "close": 1.0539, "volume": null}, {"date": "1993-09-27", "close": 1.0539, "volume": null}, {"date": "1993-09-28", "close": 1.0539, "volume": null}, {"date": "1993-09-29", "close": 1.0539, "volume": null}, {"date": "1993-09-30", "close": 1.0539, "volume": null}, {"date": "1993-10-01", "close": 1.0539, "volume": null}, {"date": "1993-10-04", "close": 1.0539, "volume": null}, {"date": "1993-10-05", "close": 1.0539, "volume": 712.0}, {"date": "1993-10-06", "close": 1.096056, "volume": 4981.0}, {"date": "1993-10-07", "close": 1.096056, "volume": 7116.0}, {"date": "1993-10-08", "close": 1.12416, "volume": 49103.0}, {"date": "1993-10-11", "close": 1.12416, "volume": null}, {"date": "1993-10-12", "close": 1.12416, "volume": 34870.0}, {"date": "1993-10-13", "close": 1.12416, "volume": 4270.0}, {"date": "1993-10-14", "close": 1.12416, "volume": null}, {"date": "1993-10-15", "close": 1.12416, "volume": null}, {"date": "1993-10-18", "close": 1.12416, "volume": 1423.0}, {"date": "1993-10-19", "close": 1.166316, "volume": 25619.0}, {"date": "1993-10-20", "close": 1.166316, "volume": 9963.0}, {"date": "1993-10-21", "close": 1.166316, "volume": null}, {"date": "1993-10-22", "close": 1.12416, "volume": 25619.0}, {"date": "1993-10-25", "close": 1.12416, "volume": null}, {"date": "1993-10-26", "close": 1.12416, "volume": null}, {"date": "1993-10-27", "close": 1.12416, "volume": null}, {"date": "1993-10-28", "close": 1.12416, "volume": null}, {"date": "1993-10-29", "close": 1.12416, "volume": 36294.0}, {"date": "1993-11-01", "close": 1.12416, "volume": 712.0}, {"date": "1993-11-02", "close": 1.12416, "volume": null}, {"date": "1993-11-03", "close": 1.12416, "volume": null}, {"date": "1993-11-04", "close": 1.12416, "volume": 2847.0}, {"date": "1993-11-05", "close": 1.12416, "volume": null}, {"date": "1993-11-08", "close": 1.12416, "volume": 712.0}, {"date": "1993-11-09", "close": 1.12416, "volume": 2135.0}, {"date": "1993-11-10", "close": 1.12416, "volume": null}, {"date": "1993-11-11", "close": 1.12416, "volume": null}, {"date": "1993-11-12", "close": 1.12416, "volume": null}, {"date": "1993-11-15", "close": 1.12416, "volume": null}, {"date": "1993-11-16", "close": 1.0539, "volume": 10675.0}, {"date": "1993-11-17", "close": 1.0539, "volume": null}, {"date": "1993-11-18", "close": 1.0539, "volume": null}, {"date": "1993-11-19", "close": 1.0539, "volume": null}, {"date": "1993-11-22", "close": 1.0539, "volume": null}, {"date": "1993-11-23", "close": 1.0539, "volume": null}, {"date": "1993-11-24", "close": 1.0539, "volume": null}, {"date": "1993-11-25", "close": 1.0539, "volume": 7116.0}, {"date": "1993-11-26", "close": 1.0539, "volume": null}, {"date": "1993-11-29", "close": 1.0539, "volume": null}, {"date": "1993-11-30", "close": 1.0539, "volume": null}, {"date": "1993-12-01", "close": 1.0539, "volume": null}, {"date": "1993-12-02", "close": 1.0539, "volume": null}, {"date": "1993-12-03", "close": 1.0539, "volume": null}, {"date": "1993-12-06", "close": 1.0539, "volume": null}, {"date": "1993-12-07", "close": 1.0539, "volume": null}, {"date": "1993-12-08", "close": 1.0539, "volume": null}, {"date": "1993-12-09", "close": 1.0539, "volume": 2847.0}, {"date": "1993-12-10", "close": 1.025796, "volume": 68318.0}, {"date": "1993-12-13", "close": 1.12416, "volume": 7116.0}, {"date": "1993-12-14", "close": 1.12416, "volume": 7116.0}, {"date": "1993-12-15", "close": 1.12416, "volume": null}, {"date": "1993-12-16", "close": 1.12416, "volume": null}, {"date": "1993-12-17", "close": 1.12416, "volume": null}, {"date": "1993-12-20", "close": 1.12416, "volume": null}, {"date": "1993-12-21", "close": 1.12416, "volume": null}, {"date": "1993-12-22", "close": 1.12416, "volume": null}, {"date": "1993-12-23", "close": 1.12416, "volume": null}, {"date": "1993-12-24", "close": 1.12416, "volume": null}, {"date": "1993-12-27", "close": 1.12416, "volume": null}, {"date": "1993-12-28", "close": 1.12416, "volume": null}, {"date": "1993-12-29", "close": 1.12416, "volume": 57643.0}, {"date": "1993-12-30", "close": 1.12416, "volume": 106746.0}, {"date": "1993-12-31", "close": 1.19442, "volume": 12810.0}, {"date": "1994-01-03", "close": 1.19442, "volume": null}, {"date": "1994-01-04", "close": 1.19442, "volume": null}, {"date": "1994-01-05", "close": 1.19442, "volume": null}, {"date": "1994-01-06", "close": 1.152264, "volume": 17791.0}, {"date": "1994-01-07", "close": 1.152264, "volume": null}, {"date": "1994-01-10", "close": 1.152264, "volume": null}, {"date": "1994-01-11", "close": 1.152264, "volume": null}, {"date": "1994-01-12", "close": 1.19442, "volume": 434102.0}, {"date": "1994-01-13", "close": 1.19442, "volume": 177911.0}, {"date": "1994-01-14", "close": 1.19442, "volume": 106746.0}, {"date": "1994-01-17", "close": 1.19442, "volume": null}, {"date": "1994-01-18", "close": 1.19442, "volume": 39852.0}, {"date": "1994-01-19", "close": 1.19442, "volume": null}, {"date": "1994-01-20", "close": 1.19442, "volume": null}, {"date": "1994-01-21", "close": 1.19442, "volume": null}, {"date": "1994-01-24", "close": 1.26468, "volume": 17079.0}, {"date": "1994-01-25", "close": 1.26468, "volume": null}, {"date": "1994-01-26", "close": 1.26468, "volume": null}, {"date": "1994-01-27", "close": 1.33494, "volume": 14233.0}, {"date": "1994-01-28", "close": 1.33494, "volume": null}, {"date": "1994-01-31", "close": 1.348992, "volume": 4270.0}, {"date": "1994-02-01", "close": 1.33494, "volume": 14233.0}, {"date": "1994-02-02", "close": 1.33494, "volume": null}, {"date": "1994-02-03", "close": 1.33494, "volume": 2847.0}, {"date": "1994-02-04", "close": 1.33494, "volume": null}, {"date": "1994-02-07", "close": 1.26468, "volume": 2847.0}, {"date": "1994-02-08", "close": 1.19442, "volume": 4270.0}, {"date": "1994-02-09", "close": 1.19442, "volume": null}, {"date": "1994-02-10", "close": 1.292784, "volume": 2135.0}, {"date": "1994-02-11", "close": 1.292784, "volume": null}, {"date": "1994-02-14", "close": 1.33494, "volume": 2847.0}, {"date": "1994-02-15", "close": 1.33494, "volume": 7828.0}, {"date": "1994-02-16", "close": 1.33494, "volume": null}, {"date": "1994-02-17", "close": 1.4052, "volume": 19926.0}, {"date": "1994-02-18", "close": 1.4052, "volume": null}, {"date": "1994-02-21", "close": 1.4052, "volume": 1423.0}, {"date": "1994-02-22", "close": 1.4052, "volume": null}, {"date": "1994-02-23", "close": 1.4052, "volume": null}, {"date": "1994-02-24", "close": 1.4052, "volume": null}, {"date": "1994-02-25", "close": 1.4052, "volume": null}, {"date": "1994-02-28", "close": 1.4052, "volume": null}, {"date": "1994-03-01", "close": 1.4052, "volume": null}, {"date": "1994-03-02", "close": 1.4052, "volume": null}, {"date": "1994-03-03", "close": 1.4052, "volume": null}, {"date": "1994-03-04", "close": 1.363044, "volume": 2491.0}, {"date": "1994-03-07", "close": 1.363044, "volume": null}, {"date": "1994-03-08", "close": 1.348992, "volume": 3558.0}, {"date": "1994-03-09", "close": 1.391148, "volume": 3558.0}, {"date": "1994-03-10", "close": 1.391148, "volume": null}, {"date": "1994-03-11", "close": 1.391148, "volume": null}, {"date": "1994-03-14", "close": 1.391148, "volume": null}, {"date": "1994-03-15", "close": 1.391148, "volume": null}, {"date": "1994-03-16", "close": 1.391148, "volume": null}, {"date": "1994-03-17", "close": 1.33494, "volume": 1423.0}, {"date": "1994-03-18", "close": 1.33494, "volume": null}, {"date": "1994-03-21", "close": 1.33494, "volume": null}, {"date": "1994-03-22", "close": 1.33494, "volume": null}, {"date": "1994-03-23", "close": 1.33494, "volume": null}, {"date": "1994-03-24", "close": 1.33494, "volume": null}, {"date": "1994-03-25", "close": 1.320888, "volume": 7116.0}, {"date": "1994-03-28", "close": 1.320888, "volume": null}, {"date": "1994-03-29", "close": 1.33494, "volume": 4981.0}, {"date": "1994-03-30", "close": 1.26468, "volume": 2135.0}, {"date": "1994-03-31", "close": 1.26468, "volume": null}, {"date": "1994-04-01", "close": 1.26468, "volume": null}, {"date": "1994-04-04", "close": 1.26468, "volume": null}, {"date": "1994-04-05", "close": 1.26468, "volume": null}, {"date": "1994-04-06", "close": 1.33494, "volume": 2847.0}, {"date": "1994-04-07", "close": 1.33494, "volume": null}, {"date": "1994-04-08", "close": 1.292784, "volume": 2135.0}, {"date": "1994-04-11", "close": 1.292784, "volume": 6405.0}, {"date": "1994-04-12", "close": 1.292784, "volume": null}, {"date": "1994-04-13", "close": 1.292784, "volume": null}, {"date": "1994-04-14", "close": 1.292784, "volume": null}, {"date": "1994-04-15", "close": 1.292784, "volume": null}, {"date": "1994-04-18", "close": 1.292784, "volume": null}, {"date": "1994-04-19", "close": 1.236576, "volume": 2847.0}, {"date": "1994-04-20", "close": 1.19442, "volume": 7828.0}, {"date": "1994-04-21", "close": 1.19442, "volume": null}, {"date": "1994-04-22", "close": 1.19442, "volume": null}, {"date": "1994-04-25", "close": 1.19442, "volume": null}, {"date": "1994-04-26", "close": 1.19442, "volume": null}, {"date": "1994-04-27", "close": 1.19442, "volume": null}, {"date": "1994-04-28", "close": 1.19442, "volume": 35582.0}, {"date": "1994-04-29", "close": 1.19442, "volume": 3558.0}, {"date": "1994-05-02", "close": 1.19442, "volume": null}, {"date": "1994-05-03", "close": 1.19442, "volume": null}, {"date": "1994-05-04", "close": 1.19442, "volume": null}, {"date": "1994-05-05", "close": 1.19442, "volume": 3558.0}, {"date": "1994-05-06", "close": 1.19442, "volume": null}, {"date": "1994-05-09", "close": 1.19442, "volume": null}, {"date": "1994-05-10", "close": 1.19442, "volume": null}, {"date": "1994-05-11", "close": 1.19442, "volume": null}, {"date": "1994-05-12", "close": 1.19442, "volume": null}, {"date": "1994-05-13", "close": 1.19442, "volume": null}, {"date": "1994-05-16", "close": 1.19442, "volume": null}, {"date": "1994-05-17", "close": 1.180368, "volume": 10675.0}, {"date": "1994-05-18", "close": 1.180368, "volume": 3558.0}, {"date": "1994-05-19", "close": 1.180368, "volume": null}, {"date": "1994-05-20", "close": 1.180368, "volume": null}, {"date": "1994-05-23", "close": 1.19442, "volume": 2847.0}, {"date": "1994-05-24", "close": 1.19442, "volume": 7116.0}, {"date": "1994-05-25", "close": 1.19442, "volume": null}, {"date": "1994-05-26", "close": 1.19442, "volume": null}, {"date": "1994-05-27", "close": 1.19442, "volume": null}, {"date": "1994-05-30", "close": 1.19442, "volume": 712.0}, {"date": "1994-05-31", "close": 1.19442, "volume": null}, {"date": "1994-06-01", "close": 1.19442, "volume": null}, {"date": "1994-06-02", "close": 1.19442, "volume": null}, {"date": "1994-06-03", "close": 1.19442, "volume": null}, {"date": "1994-06-06", "close": 1.26468, "volume": 2847.0}, {"date": "1994-06-07", "close": 1.26468, "volume": 4626.0}, {"date": "1994-06-08", "close": 1.26468, "volume": null}, {"date": "1994-06-09", "close": 1.26468, "volume": null}, {"date": "1994-06-10", "close": 1.26468, "volume": null}, {"date": "1994-06-13", "close": 1.26468, "volume": null}, {"date": "1994-06-14", "close": 1.26468, "volume": null}, {"date": "1994-06-15", "close": 1.19442, "volume": 34870.0}, {"date": "1994-06-16", "close": 1.19442, "volume": null}, {"date": "1994-06-17", "close": 1.19442, "volume": 712.0}, {"date": "1994-06-20", "close": 1.19442, "volume": null}, {"date": "1994-06-21", "close": 1.19442, "volume": null}, {"date": "1994-06-22", "close": 1.19442, "volume": null}, {"date": "1994-06-23", "close": 1.19442, "volume": null}, {"date": "1994-06-24", "close": 1.19442, "volume": null}, {"date": "1994-06-27", "close": 1.19442, "volume": null}, {"date": "1994-06-28", "close": 1.19442, "volume": null}, {"date": "1994-06-29", "close": 1.19442, "volume": null}, {"date": "1994-06-30", "close": 1.19442, "volume": null}, {"date": "1994-07-01", "close": 1.19442, "volume": null}, {"date": "1994-07-04", "close": 1.19442, "volume": null}, {"date": "1994-07-05", "close": 1.19442, "volume": null}, {"date": "1994-07-06", "close": 1.19442, "volume": null}, {"date": "1994-07-07", "close": 1.19442, "volume": null}, {"date": "1994-07-08", "close": 1.19442, "volume": null}, {"date": "1994-07-11", "close": 1.19442, "volume": null}, {"date": "1994-07-12", "close": 1.19442, "volume": null}, {"date": "1994-07-13", "close": 1.19442, "volume": null}, {"date": "1994-07-14", "close": 1.19442, "volume": null}, {"date": "1994-07-15", "close": 1.19442, "volume": null}, {"date": "1994-07-18", "close": 1.12416, "volume": 712.0}, {"date": "1994-07-19", "close": 1.12416, "volume": 4981.0}, {"date": "1994-07-20", "close": 1.12416, "volume": null}, {"date": "1994-07-21", "close": 1.12416, "volume": null}, {"date": "1994-07-22", "close": 1.12416, "volume": null}, {"date": "1994-07-25", "close": 1.12416, "volume": null}, {"date": "1994-07-26", "close": 1.19442, "volume": 1423.0}, {"date": "1994-07-27", "close": 1.19442, "volume": null}, {"date": "1994-07-28", "close": 1.19442, "volume": null}, {"date": "1994-07-29", "close": 1.19442, "volume": null}, {"date": "1994-08-01", "close": 1.19442, "volume": null}, {"date": "1994-08-02", "close": 1.19442, "volume": null}, {"date": "1994-08-03", "close": 1.19442, "volume": null}, {"date": "1994-08-04", "close": 1.19442, "volume": null}, {"date": "1994-08-05", "close": 1.19442, "volume": null}, {"date": "1994-08-08", "close": 1.19442, "volume": null}, {"date": "1994-08-09", "close": 1.19442, "volume": null}, {"date": "1994-08-10", "close": 1.19442, "volume": null}, {"date": "1994-08-11", "close": 1.19442, "volume": null}, {"date": "1994-08-12", "close": 1.19442, "volume": null}, {"date": "1994-08-15", "close": 1.19442, "volume": null}, {"date": "1994-08-16", "close": 1.19442, "volume": null}, {"date": "1994-08-17", "close": 1.19442, "volume": null}, {"date": "1994-08-18", "close": 1.180368, "volume": 1067.0}, {"date": "1994-08-19", "close": 1.0539, "volume": 7116.0}, {"date": "1994-08-22", "close": 1.0539, "volume": null}, {"date": "1994-08-23", "close": 1.0539, "volume": null}, {"date": "1994-08-24", "close": 1.0539, "volume": 2847.0}, {"date": "1994-08-25", "close": 1.19442, "volume": 3558.0}, {"date": "1994-08-26", "close": 1.19442, "volume": 2847.0}, {"date": "1994-08-29", "close": 1.19442, "volume": 3558.0}, {"date": "1994-08-30", "close": 1.19442, "volume": null}, {"date": "1994-08-31", "close": 1.19442, "volume": 2491.0}, {"date": "1994-09-01", "close": 1.19442, "volume": null}, {"date": "1994-09-02", "close": 1.19442, "volume": null}, {"date": "1994-09-05", "close": 1.180368, "volume": 1423.0}, {"date": "1994-09-06", "close": 1.180368, "volume": null}, {"date": "1994-09-07", "close": 1.180368, "volume": null}, {"date": "1994-09-08", "close": 1.180368, "volume": null}, {"date": "1994-09-09", "close": 1.19442, "volume": 35582.0}, {"date": "1994-09-12", "close": 1.19442, "volume": null}, {"date": "1994-09-13", "close": 1.19442, "volume": null}, {"date": "1994-09-14", "close": 1.19442, "volume": null}, {"date": "1994-09-15", "close": 1.19442, "volume": null}, {"date": "1994-09-16", "close": 1.19442, "volume": null}, {"date": "1994-09-19", "close": 1.19442, "volume": 19926.0}, {"date": "1994-09-20", "close": 1.19442, "volume": null}, {"date": "1994-09-21", "close": 1.067952, "volume": 44478.0}, {"date": "1994-09-22", "close": 1.067952, "volume": null}, {"date": "1994-09-23", "close": 1.067952, "volume": 2135.0}, {"date": "1994-09-26", "close": 1.067952, "volume": null}, {"date": "1994-09-27", "close": 1.067952, "volume": null}, {"date": "1994-09-28", "close": 1.067952, "volume": 712.0}, {"date": "1994-09-29", "close": 1.067952, "volume": null}, {"date": "1994-09-30", "close": 1.067952, "volume": null}, {"date": "1994-10-03", "close": 1.067952, "volume": null}, {"date": "1994-10-04", "close": 1.067952, "volume": null}, {"date": "1994-10-05", "close": 1.067952, "volume": null}, {"date": "1994-10-06", "close": 1.0539, "volume": 13165.0}, {"date": "1994-10-07", "close": 1.0539, "volume": null}, {"date": "1994-10-10", "close": 1.0539, "volume": null}, {"date": "1994-10-11", "close": 1.0539, "volume": null}, {"date": "1994-10-12", "close": 1.0539, "volume": null}, {"date": "1994-10-13", "close": 0.98364, "volume": 783.0}, {"date": "1994-10-14", "close": 0.98364, "volume": null}, {"date": "1994-10-17", "close": 0.98364, "volume": null}, {"date": "1994-10-18", "close": 0.98364, "volume": null}, {"date": "1994-10-19", "close": 0.98364, "volume": null}, {"date": "1994-10-20", "close": 0.98364, "volume": null}, {"date": "1994-10-21", "close": 1.0539, "volume": 2847.0}, {"date": "1994-10-24", "close": 1.0539, "volume": null}, {"date": "1994-10-25", "close": 1.0539, "volume": null}, {"date": "1994-10-26", "close": 1.0539, "volume": null}, {"date": "1994-10-27", "close": 1.0539, "volume": null}, {"date": "1994-10-28", "close": 1.0539, "volume": null}, {"date": "1994-10-31", "close": 1.0539, "volume": null}, {"date": "1994-11-01", "close": 1.0539, "volume": null}, {"date": "1994-11-02", "close": 1.12416, "volume": 2135.0}, {"date": "1994-11-03", "close": 1.12416, "volume": null}, {"date": "1994-11-04", "close": 1.12416, "volume": null}, {"date": "1994-11-07", "close": 1.12416, "volume": null}, {"date": "1994-11-08", "close": 1.12416, "volume": null}, {"date": "1994-11-09", "close": 1.12416, "volume": null}, {"date": "1994-11-10", "close": 1.12416, "volume": 2847.0}, {"date": "1994-11-11", "close": 1.12416, "volume": 17791.0}, {"date": "1994-11-14", "close": 1.12416, "volume": null}, {"date": "1994-11-15", "close": 1.12416, "volume": null}, {"date": "1994-11-16", "close": 1.12416, "volume": null}, {"date": "1994-11-17", "close": 0.98364, "volume": 712.0}, {"date": "1994-11-18", "close": 0.98364, "volume": null}, {"date": "1994-11-21", "close": 0.98364, "volume": null}, {"date": "1994-11-22", "close": 0.98364, "volume": null}, {"date": "1994-11-23", "close": 0.98364, "volume": null}, {"date": "1994-11-24", "close": 0.98364, "volume": null}, {"date": "1994-11-25", "close": 0.98364, "volume": null}, {"date": "1994-11-28", "close": 0.98364, "volume": 1423.0}, {"date": "1994-11-29", "close": 0.98364, "volume": null}, {"date": "1994-11-30", "close": 0.98364, "volume": null}, {"date": "1994-12-01", "close": 1.0539, "volume": 142328.0}, {"date": "1994-12-02", "close": 1.0539, "volume": null}, {"date": "1994-12-05", "close": 1.0539, "volume": null}, {"date": "1994-12-06", "close": 1.0539, "volume": null}, {"date": "1994-12-07", "close": 0.98364, "volume": 5693.0}, {"date": "1994-12-08", "close": 0.98364, "volume": null}, {"date": "1994-12-09", "close": 0.98364, "volume": null}, {"date": "1994-12-12", "close": 0.98364, "volume": null}, {"date": "1994-12-13", "close": 0.98364, "volume": null}, {"date": "1994-12-14", "close": 0.98364, "volume": null}, {"date": "1994-12-15", "close": 0.98364, "volume": null}, {"date": "1994-12-16", "close": 0.98364, "volume": null}, {"date": "1994-12-19", "close": 0.98364, "volume": null}, {"date": "1994-12-20", "close": 0.98364, "volume": null}, {"date": "1994-12-21", "close": 0.98364, "volume": 9251.0}, {"date": "1994-12-22", "close": 0.98364, "volume": null}, {"date": "1994-12-23", "close": 0.98364, "volume": null}, {"date": "1994-12-26", "close": 0.98364, "volume": null}, {"date": "1994-12-27", "close": 0.98364, "volume": null}, {"date": "1994-12-28", "close": 0.98364, "volume": null}, {"date": "1994-12-29", "close": 0.98364, "volume": 3558.0}, {"date": "1994-12-30", "close": 0.98364, "volume": 4981.0}, {"date": "1995-01-02", "close": 0.98364, "volume": null}, {"date": "1995-01-03", "close": 0.98364, "volume": null}, {"date": "1995-01-04", "close": 0.98364, "volume": null}, {"date": "1995-01-05", "close": 0.98364, "volume": null}, {"date": "1995-01-06", "close": 0.98364, "volume": null}, {"date": "1995-01-09", "close": 0.98364, "volume": 2847.0}, {"date": "1995-01-10", "close": 0.98364, "volume": null}, {"date": "1995-01-11", "close": 0.98364, "volume": 712.0}, {"date": "1995-01-12", "close": 0.98364, "volume": null}, {"date": "1995-01-13", "close": 0.98364, "volume": null}, {"date": "1995-01-16", "close": 0.98364, "volume": null}, {"date": "1995-01-17", "close": 0.98364, "volume": null}, {"date": "1995-01-18", "close": 0.98364, "volume": null}, {"date": "1995-01-19", "close": 0.98364, "volume": null}, {"date": "1995-01-20", "close": 0.941484, "volume": 712.0}, {"date": "1995-01-23", "close": 0.941484, "volume": null}, {"date": "1995-01-24", "close": 0.941484, "volume": null}, {"date": "1995-01-25", "close": 0.941484, "volume": null}, {"date": "1995-01-26", "close": 0.941484, "volume": null}, {"date": "1995-01-27", "close": 0.941484, "volume": null}, {"date": "1995-01-30", "close": 0.941484, "volume": null}, {"date": "1995-01-31", "close": 0.941484, "volume": 2847.0}, {"date": "1995-02-01", "close": 0.941484, "volume": null}, {"date": "1995-02-02", "close": 0.941484, "volume": 712.0}, {"date": "1995-02-03", "close": 0.941484, "volume": null}, {"date": "1995-02-06", "close": 0.941484, "volume": null}, {"date": "1995-02-07", "close": 0.941484, "volume": null}, {"date": "1995-02-08", "close": 0.98364, "volume": 7116.0}, {"date": "1995-02-09", "close": 0.98364, "volume": null}, {"date": "1995-02-10", "close": 0.98364, "volume": null}, {"date": "1995-02-13", "close": 0.927432, "volume": 2135.0}, {"date": "1995-02-14", "close": 0.927432, "volume": null}, {"date": "1995-02-15", "close": 0.927432, "volume": null}, {"date": "1995-02-16", "close": 0.927432, "volume": null}, {"date": "1995-02-17", "close": 0.927432, "volume": null}, {"date": "1995-02-20", "close": 0.927432, "volume": null}, {"date": "1995-02-21", "close": 0.927432, "volume": null}, {"date": "1995-02-22", "close": 0.927432, "volume": null}, {"date": "1995-02-23", "close": 0.927432, "volume": 1423.0}, {"date": "1995-02-24", "close": 0.98364, "volume": 3202.0}, {"date": "1995-02-27", "close": 0.98364, "volume": null}, {"date": "1995-02-28", "close": 0.98364, "volume": null}, {"date": "1995-03-01", "close": 0.98364, "volume": 1423.0}, {"date": "1995-03-02", "close": 0.98364, "volume": null}, {"date": "1995-03-03", "close": 0.98364, "volume": null}, {"date": "1995-03-06", "close": 0.98364, "volume": null}, {"date": "1995-03-07", "close": 0.98364, "volume": null}, {"date": "1995-03-08", "close": 0.98364, "volume": null}, {"date": "1995-03-09", "close": 0.98364, "volume": null}, {"date": "1995-03-10", "close": 0.98364, "volume": null}, {"date": "1995-03-13", "close": 0.98364, "volume": null}, {"date": "1995-03-14", "close": 0.98364, "volume": null}, {"date": "1995-03-15", "close": 0.98364, "volume": null}, {"date": "1995-03-16", "close": 1.0539, "volume": 1423.0}, {"date": "1995-03-17", "close": 1.0539, "volume": 2135.0}, {"date": "1995-03-20", "close": 1.0539, "volume": 6405.0}, {"date": "1995-03-21", "close": 1.12416, "volume": 712.0}, {"date": "1995-03-22", "close": 1.12416, "volume": null}, {"date": "1995-03-23", "close": 1.12416, "volume": null}, {"date": "1995-03-24", "close": 1.12416, "volume": 1779.0}, {"date": "1995-03-27", "close": 1.12416, "volume": null}, {"date": "1995-03-28", "close": 1.12416, "volume": null}, {"date": "1995-03-29", "close": 1.12416, "volume": null}, {"date": "1995-03-30", "close": 1.12416, "volume": null}, {"date": "1995-03-31", "close": 1.12416, "volume": null}, {"date": "1995-04-03", "close": 1.12416, "volume": null}, {"date": "1995-04-04", "close": 1.12416, "volume": null}, {"date": "1995-04-05", "close": 1.12416, "volume": null}, {"date": "1995-04-06", "close": 1.12416, "volume": null}, {"date": "1995-04-07", "close": 1.12416, "volume": null}, {"date": "1995-04-10", "close": 1.12416, "volume": null}, {"date": "1995-04-11", "close": 1.12416, "volume": null}, {"date": "1995-04-12", "close": 1.12416, "volume": null}, {"date": "1995-04-13", "close": 1.12416, "volume": null}, {"date": "1995-04-14", "close": 1.12416, "volume": null}, {"date": "1995-04-17", "close": 1.12416, "volume": null}, {"date": "1995-04-18", "close": 1.12416, "volume": null}, {"date": "1995-04-19", "close": 1.12416, "volume": null}, {"date": "1995-04-20", "close": 1.12416, "volume": null}, {"date": "1995-04-21", "close": 1.12416, "volume": null}, {"date": "1995-04-24", "close": 1.12416, "volume": null}, {"date": "1995-04-25", "close": 1.12416, "volume": null}, {"date": "1995-04-26", "close": 1.12416, "volume": null}, {"date": "1995-04-27", "close": 1.12416, "volume": null}, {"date": "1995-04-28", "close": 1.12416, "volume": null}, {"date": "1995-05-01", "close": 1.12416, "volume": null}, {"date": "1995-05-02", "close": 1.12416, "volume": null}, {"date": "1995-05-03", "close": 1.12416, "volume": null}, {"date": "1995-05-04", "close": 1.096056, "volume": 10675.0}, {"date": "1995-05-05", "close": 1.096056, "volume": null}, {"date": "1995-05-08", "close": 1.096056, "volume": null}, {"date": "1995-05-09", "close": 1.096056, "volume": null}, {"date": "1995-05-10", "close": 1.096056, "volume": null}, {"date": "1995-05-11", "close": 1.096056, "volume": null}, {"date": "1995-05-12", "close": 1.0539, "volume": 7116.0}, {"date": "1995-05-15", "close": 1.0539, "volume": null}, {"date": "1995-05-16", "close": 1.0539, "volume": null}, {"date": "1995-05-17", "close": 0.98364, "volume": 1423.0}, {"date": "1995-05-18", "close": 0.98364, "volume": null}, {"date": "1995-05-19", "close": 0.98364, "volume": null}, {"date": "1995-05-22", "close": 0.98364, "volume": null}, {"date": "1995-05-23", "close": 0.98364, "volume": null}, {"date": "1995-05-24", "close": 0.98364, "volume": null}, {"date": "1995-05-25", "close": 0.98364, "volume": null}, {"date": "1995-05-26", "close": 0.98364, "volume": null}, {"date": "1995-05-29", "close": 0.98364, "volume": 10675.0}, {"date": "1995-05-30", "close": 0.98364, "volume": null}, {"date": "1995-05-31", "close": 0.98364, "volume": null}, {"date": "1995-06-01", "close": 0.98364, "volume": null}, {"date": "1995-06-02", "close": 0.98364, "volume": null}, {"date": "1995-06-05", "close": 0.98364, "volume": 712.0}, {"date": "1995-06-06", "close": 0.98364, "volume": null}, {"date": "1995-06-07", "close": 0.98364, "volume": 2847.0}, {"date": "1995-06-08", "close": 0.98364, "volume": null}, {"date": "1995-06-09", "close": 0.98364, "volume": null}, {"date": "1995-06-12", "close": 0.98364, "volume": null}, {"date": "1995-06-13", "close": 0.98364, "volume": null}, {"date": "1995-06-14", "close": 0.98364, "volume": null}, {"date": "1995-06-15", "close": 1.011744, "volume": 3558.0}, {"date": "1995-06-16", "close": 1.011744, "volume": null}, {"date": "1995-06-19", "close": 1.011744, "volume": null}, {"date": "1995-06-20", "close": 1.011744, "volume": 2847.0}, {"date": "1995-06-21", "close": 0.997692, "volume": 1423.0}, {"date": "1995-06-22", "close": 0.997692, "volume": null}, {"date": "1995-06-23", "close": 0.997692, "volume": null}, {"date": "1995-06-26", "close": 0.997692, "volume": null}, {"date": "1995-06-27", "close": 0.997692, "volume": null}, {"date": "1995-06-28", "close": 0.997692, "volume": null}, {"date": "1995-06-29", "close": 0.997692, "volume": null}, {"date": "1995-06-30", "close": 0.997692, "volume": null}, {"date": "1995-07-03", "close": 0.997692, "volume": null}, {"date": "1995-07-04", "close": 0.997692, "volume": null}, {"date": "1995-07-05", "close": 1.0539, "volume": 712.0}, {"date": "1995-07-06", "close": 1.0539, "volume": null}, {"date": "1995-07-07", "close": 1.0539, "volume": null}, {"date": "1995-07-10", "close": 1.039848, "volume": 3558.0}, {"date": "1995-07-11", "close": 1.039848, "volume": null}, {"date": "1995-07-12", "close": 1.039848, "volume": null}, {"date": "1995-07-13", "close": 1.039848, "volume": null}, {"date": "1995-07-14", "close": 1.039848, "volume": 14233.0}, {"date": "1995-07-17", "close": 1.039848, "volume": null}, {"date": "1995-07-18", "close": 1.039848, "volume": null}, {"date": "1995-07-19", "close": 1.011744, "volume": 17791.0}, {"date": "1995-07-20", "close": 1.011744, "volume": null}, {"date": "1995-07-21", "close": 1.011744, "volume": null}, {"date": "1995-07-24", "close": 1.011744, "volume": null}, {"date": "1995-07-25", "close": 1.011744, "volume": null}, {"date": "1995-07-26", "close": 1.025796, "volume": 11386.0}, {"date": "1995-07-27", "close": 1.025796, "volume": null}, {"date": "1995-07-28", "close": 1.025796, "volume": null}, {"date": "1995-07-31", "close": 1.025796, "volume": null}, {"date": "1995-08-01", "close": 1.025796, "volume": 2847.0}, {"date": "1995-08-02", "close": 1.025796, "volume": null}, {"date": "1995-08-03", "close": 1.025796, "volume": null}, {"date": "1995-08-04", "close": 1.025796, "volume": null}, {"date": "1995-08-07", "close": 1.025796, "volume": null}, {"date": "1995-08-08", "close": 1.025796, "volume": null}, {"date": "1995-08-09", "close": 1.025796, "volume": null}, {"date": "1995-08-10", "close": 0.997692, "volume": 14233.0}, {"date": "1995-08-11", "close": 0.997692, "volume": null}, {"date": "1995-08-14", "close": 0.997692, "volume": null}, {"date": "1995-08-15", "close": 0.997692, "volume": null}, {"date": "1995-08-16", "close": 0.997692, "volume": null}, {"date": "1995-08-17", "close": 0.997692, "volume": null}, {"date": "1995-08-18", "close": 1.025796, "volume": 7116.0}, {"date": "1995-08-21", "close": 1.025796, "volume": null}, {"date": "1995-08-22", "close": 1.025796, "volume": null}, {"date": "1995-08-23", "close": 1.025796, "volume": null}, {"date": "1995-08-24", "close": 1.025796, "volume": null}, {"date": "1995-08-25", "close": 1.025796, "volume": null}, {"date": "1995-08-28", "close": 1.025796, "volume": null}, {"date": "1995-08-29", "close": 1.025796, "volume": null}, {"date": "1995-08-30", "close": 1.025796, "volume": null}, {"date": "1995-08-31", "close": 1.025796, "volume": null}, {"date": "1995-09-01", "close": 1.025796, "volume": null}, {"date": "1995-09-04", "close": 1.025796, "volume": null}, {"date": "1995-09-05", "close": 1.025796, "volume": null}, {"date": "1995-09-06", "close": 1.025796, "volume": null}, {"date": "1995-09-07", "close": 1.025796, "volume": null}, {"date": "1995-09-08", "close": 1.039848, "volume": 14233.0}, {"date": "1995-09-11", "close": 1.039848, "volume": null}, {"date": "1995-09-12", "close": 1.039848, "volume": null}, {"date": "1995-09-13", "close": 1.039848, "volume": null}, {"date": "1995-09-14", "close": 1.039848, "volume": null}, {"date": "1995-09-15", "close": 1.039848, "volume": null}, {"date": "1995-09-18", "close": 1.039848, "volume": null}, {"date": "1995-09-19", "close": 1.039848, "volume": null}, {"date": "1995-09-20", "close": 1.039848, "volume": null}, {"date": "1995-09-21", "close": 1.039848, "volume": null}, {"date": "1995-09-22", "close": 1.039848, "volume": null}, {"date": "1995-09-25", "close": 1.039848, "volume": null}, {"date": "1995-09-26", "close": 1.039848, "volume": null}, {"date": "1995-09-27", "close": 1.039848, "volume": null}, {"date": "1995-09-28", "close": 1.039848, "volume": null}, {"date": "1995-09-29", "close": 1.039848, "volume": null}, {"date": "1995-10-02", "close": 1.039848, "volume": null}, {"date": "1995-10-03", "close": 1.039848, "volume": null}, {"date": "1995-10-04", "close": 1.039848, "volume": null}, {"date": "1995-10-05", "close": 1.039848, "volume": null}, {"date": "1995-10-06", "close": 1.039848, "volume": null}, {"date": "1995-10-09", "close": 1.039848, "volume": null}, {"date": "1995-10-10", "close": 1.039848, "volume": null}, {"date": "1995-10-11", "close": 0.955536, "volume": 5693.0}, {"date": "1995-10-12", "close": 0.955536, "volume": null}, {"date": "1995-10-13", "close": 0.955536, "volume": null}, {"date": "1995-10-16", "close": 0.955536, "volume": null}, {"date": "1995-10-17", "close": 0.955536, "volume": null}, {"date": "1995-10-18", "close": 0.955536, "volume": null}, {"date": "1995-10-19", "close": 0.955536, "volume": null}, {"date": "1995-10-20", "close": 0.955536, "volume": null}, {"date": "1995-10-23", "close": 0.955536, "volume": null}, {"date": "1995-10-24", "close": 0.955536, "volume": 2847.0}, {"date": "1995-10-25", "close": 0.955536, "volume": null}, {"date": "1995-10-26", "close": 0.955536, "volume": null}, {"date": "1995-10-27", "close": 0.955536, "volume": null}, {"date": "1995-10-30", "close": 0.955536, "volume": null}, {"date": "1995-10-31", "close": 0.955536, "volume": null}, {"date": "1995-11-01", "close": 0.955536, "volume": null}, {"date": "1995-11-02", "close": 0.955536, "volume": null}, {"date": "1995-11-03", "close": 0.91338, "volume": 153003.0}, {"date": "1995-11-06", "close": 0.899328, "volume": 3558.0}, {"date": "1995-11-07", "close": 0.91338, "volume": 7116.0}, {"date": "1995-11-08", "close": 0.91338, "volume": null}, {"date": "1995-11-09", "close": 0.899328, "volume": 14233.0}, {"date": "1995-11-10", "close": 0.899328, "volume": null}, {"date": "1995-11-13", "close": 0.927432, "volume": 34443.0}, {"date": "1995-11-14", "close": 0.927432, "volume": null}, {"date": "1995-11-15", "close": 0.927432, "volume": null}, {"date": "1995-11-16", "close": 0.927432, "volume": null}, {"date": "1995-11-17", "close": 0.927432, "volume": null}, {"date": "1995-11-20", "close": 0.927432, "volume": 7116.0}, {"date": "1995-11-21", "close": 0.927432, "volume": 3202.0}, {"date": "1995-11-22", "close": 0.927432, "volume": null}, {"date": "1995-11-23", "close": 0.91338, "volume": 29889.0}, {"date": "1995-11-24", "close": 0.91338, "volume": null}, {"date": "1995-11-27", "close": 0.899328, "volume": 3060.0}, {"date": "1995-11-28", "close": 0.899328, "volume": null}, {"date": "1995-11-29", "close": 0.899328, "volume": null}, {"date": "1995-11-30", "close": 0.899328, "volume": null}, {"date": "1995-12-01", "close": 0.91338, "volume": 1067.0}, {"date": "1995-12-04", "close": 0.91338, "volume": 4981.0}, {"date": "1995-12-05", "close": 0.91338, "volume": 24907.0}, {"date": "1995-12-06", "close": 0.941484, "volume": 1423.0}, {"date": "1995-12-07", "close": 0.941484, "volume": null}, {"date": "1995-12-08", "close": 0.941484, "volume": null}, {"date": "1995-12-11", "close": 0.941484, "volume": null}, {"date": "1995-12-12", "close": 0.927432, "volume": 2847.0}, {"date": "1995-12-13", "close": 0.941484, "volume": 12454.0}, {"date": "1995-12-14", "close": 0.899328, "volume": 2847.0}, {"date": "1995-12-15", "close": 0.899328, "volume": null}, {"date": "1995-12-18", "close": 0.899328, "volume": null}, {"date": "1995-12-19", "close": 0.899328, "volume": null}, {"date": "1995-12-20", "close": 0.899328, "volume": null}, {"date": "1995-12-21", "close": 0.899328, "volume": null}, {"date": "1995-12-22", "close": 0.899328, "volume": null}, {"date": "1995-12-25", "close": 0.899328, "volume": null}, {"date": "1995-12-26", "close": 0.899328, "volume": null}, {"date": "1995-12-27", "close": 0.899328, "volume": null}, {"date": "1995-12-28", "close": 0.899328, "volume": null}, {"date": "1995-12-29", "close": 0.941484, "volume": 712.0}, {"date": "1996-01-01", "close": 0.941484, "volume": null}, {"date": "1996-01-02", "close": 0.941484, "volume": null}, {"date": "1996-01-03", "close": 0.941484, "volume": 3558.0}, {"date": "1996-01-04", "close": 0.941484, "volume": null}, {"date": "1996-01-05", "close": 0.941484, "volume": null}, {"date": "1996-01-08", "close": 0.91338, "volume": 1423.0}, {"date": "1996-01-09", "close": 0.91338, "volume": 4981.0}, {"date": "1996-01-10", "close": 0.91338, "volume": 2135.0}, {"date": "1996-01-11", "close": 0.941484, "volume": 712.0}, {"date": "1996-01-12", "close": 0.941484, "volume": null}, {"date": "1996-01-15", "close": 0.941484, "volume": null}, {"date": "1996-01-16", "close": 0.941484, "volume": null}, {"date": "1996-01-17", "close": 0.941484, "volume": null}, {"date": "1996-01-18", "close": 0.941484, "volume": null}, {"date": "1996-01-19", "close": 0.941484, "volume": null}, {"date": "1996-01-22", "close": 0.941484, "volume": null}, {"date": "1996-01-23", "close": 0.941484, "volume": null}, {"date": "1996-01-24", "close": 0.941484, "volume": null}, {"date": "1996-01-25", "close": 0.941484, "volume": null}, {"date": "1996-01-26", "close": 0.941484, "volume": null}, {"date": "1996-01-29", "close": 0.941484, "volume": null}, {"date": "1996-01-30", "close": 0.899328, "volume": 10675.0}, {"date": "1996-01-31", "close": 0.899328, "volume": 4981.0}, {"date": "1996-02-01", "close": 0.91338, "volume": 6049.0}, {"date": "1996-02-02", "close": 0.91338, "volume": null}, {"date": "1996-02-05", "close": 0.91338, "volume": 1423.0}, {"date": "1996-02-06", "close": 0.91338, "volume": 7116.0}, {"date": "1996-02-07", "close": 0.91338, "volume": 5337.0}, {"date": "1996-02-08", "close": 0.91338, "volume": null}, {"date": "1996-02-09", "close": 0.91338, "volume": 7116.0}, {"date": "1996-02-12", "close": 0.91338, "volume": null}, {"date": "1996-02-13", "close": 0.899328, "volume": 1067.0}, {"date": "1996-02-14", "close": 0.899328, "volume": 35582.0}, {"date": "1996-02-15", "close": 0.899328, "volume": 14233.0}, {"date": "1996-02-16", "close": 0.899328, "volume": null}, {"date": "1996-02-19", "close": 0.899328, "volume": null}, {"date": "1996-02-20", "close": 0.91338, "volume": 2847.0}, {"date": "1996-02-21", "close": 0.91338, "volume": 5337.0}, {"date": "1996-02-22", "close": 0.91338, "volume": null}, {"date": "1996-02-23", "close": 0.91338, "volume": null}, {"date": "1996-02-26", "close": 0.91338, "volume": null}, {"date": "1996-02-27", "close": 0.91338, "volume": 3558.0}, {"date": "1996-02-28", "close": 0.91338, "volume": null}, {"date": "1996-02-29", "close": 0.91338, "volume": 14233.0}, {"date": "1996-03-01", "close": 0.927432, "volume": 7116.0}, {"date": "1996-03-04", "close": 0.955536, "volume": 9251.0}, {"date": "1996-03-05", "close": 0.955536, "volume": null}, {"date": "1996-03-06", "close": 0.98364, "volume": 8042.0}, {"date": "1996-03-07", "close": 0.969588, "volume": 38429.0}, {"date": "1996-03-08", "close": 0.969588, "volume": null}, {"date": "1996-03-11", "close": 0.98364, "volume": 8184.0}, {"date": "1996-03-12", "close": 0.98364, "volume": null}, {"date": "1996-03-13", "close": 0.98364, "volume": null}, {"date": "1996-03-14", "close": 0.98364, "volume": null}, {"date": "1996-03-15", "close": 1.0539, "volume": 270068.0}, {"date": "1996-03-18", "close": 1.0539, "volume": null}, {"date": "1996-03-19", "close": 1.0539, "volume": 2847.0}, {"date": "1996-03-20", "close": 1.0539, "volume": 2847.0}, {"date": "1996-03-21", "close": 1.0539, "volume": 264731.0}, {"date": "1996-03-22", "close": 1.0539, "volume": 87105.0}, {"date": "1996-03-25", "close": 1.0539, "volume": null}, {"date": "1996-03-26", "close": 1.0539, "volume": null}, {"date": "1996-03-27", "close": 1.039848, "volume": 7116.0}, {"date": "1996-03-28", "close": 1.011744, "volume": 174352.0}, {"date": "1996-03-29", "close": 1.011744, "volume": null}, {"date": "1996-04-01", "close": 0.98364, "volume": 62625.0}, {"date": "1996-04-02", "close": 0.997692, "volume": 3914.0}, {"date": "1996-04-03", "close": 0.997692, "volume": 5693.0}, {"date": "1996-04-04", "close": 0.955536, "volume": 996.0}, {"date": "1996-04-05", "close": 0.955536, "volume": null}, {"date": "1996-04-08", "close": 0.955536, "volume": null}, {"date": "1996-04-09", "close": 0.941484, "volume": 2491.0}, {"date": "1996-04-10", "close": 0.927432, "volume": 2847.0}, {"date": "1996-04-11", "close": 0.927432, "volume": null}, {"date": "1996-04-12", "close": 0.927432, "volume": null}, {"date": "1996-04-15", "close": 0.927432, "volume": null}, {"date": "1996-04-16", "close": 0.91338, "volume": 10675.0}, {"date": "1996-04-17", "close": 0.91338, "volume": null}, {"date": "1996-04-18", "close": 0.91338, "volume": null}, {"date": "1996-04-19", "close": 0.91338, "volume": null}, {"date": "1996-04-22", "close": 0.91338, "volume": null}, {"date": "1996-04-23", "close": 0.84312, "volume": 12810.0}, {"date": "1996-04-24", "close": 0.84312, "volume": 44122.0}, {"date": "1996-04-25", "close": 0.84312, "volume": null}, {"date": "1996-04-26", "close": 0.84312, "volume": null}, {"date": "1996-04-29", "close": 0.84312, "volume": null}, {"date": "1996-04-30", "close": 0.91338, "volume": 4981.0}, {"date": "1996-05-01", "close": 0.91338, "volume": 712.0}, {"date": "1996-05-02", "close": 0.91338, "volume": null}, {"date": "1996-05-03", "close": 0.91338, "volume": null}, {"date": "1996-05-06", "close": 0.91338, "volume": 2847.0}, {"date": "1996-05-07", "close": 0.91338, "volume": null}, {"date": "1996-05-08", "close": 0.91338, "volume": null}, {"date": "1996-05-09", "close": 0.91338, "volume": 2847.0}, {"date": "1996-05-10", "close": 0.91338, "volume": 7828.0}, {"date": "1996-05-13", "close": 0.885276, "volume": 1423.0}, {"date": "1996-05-14", "close": 0.885276, "volume": null}, {"date": "1996-05-15", "close": 0.91338, "volume": 7116.0}, {"date": "1996-05-16", "close": 0.91338, "volume": null}, {"date": "1996-05-17", "close": 0.899328, "volume": 10675.0}, {"date": "1996-05-20", "close": 0.899328, "volume": null}, {"date": "1996-05-21", "close": 0.899328, "volume": null}, {"date": "1996-05-22", "close": 0.885276, "volume": 17364.0}, {"date": "1996-05-23", "close": 0.885276, "volume": 3558.0}, {"date": "1996-05-24", "close": 0.885276, "volume": null}, {"date": "1996-05-27", "close": 0.871224, "volume": 14233.0}, {"date": "1996-05-28", "close": 0.871224, "volume": null}, {"date": "1996-05-29", "close": 0.871224, "volume": null}, {"date": "1996-05-30", "close": 0.955536, "volume": 7116.0}, {"date": "1996-05-31", "close": 0.955536, "volume": null}, {"date": "1996-06-03", "close": 0.955536, "volume": 4981.0}, {"date": "1996-06-04", "close": 0.955536, "volume": null}, {"date": "1996-06-05", "close": 0.955536, "volume": null}, {"date": "1996-06-06", "close": 0.955536, "volume": null}, {"date": "1996-06-07", "close": 0.98364, "volume": 4270.0}, {"date": "1996-06-10", "close": 0.98364, "volume": null}, {"date": "1996-06-11", "close": 0.98364, "volume": 2847.0}, {"date": "1996-06-12", "close": 0.98364, "volume": null}, {"date": "1996-06-13", "close": 0.98364, "volume": null}, {"date": "1996-06-14", "close": 0.98364, "volume": null}, {"date": "1996-06-17", "close": 0.98364, "volume": null}, {"date": "1996-06-18", "close": 0.98364, "volume": null}, {"date": "1996-06-19", "close": 0.98364, "volume": null}, {"date": "1996-06-20", "close": 0.98364, "volume": 34372.0}, {"date": "1996-06-21", "close": 0.98364, "volume": null}, {"date": "1996-06-24", "close": 1.011744, "volume": 92514.0}, {"date": "1996-06-25", "close": 1.011744, "volume": null}, {"date": "1996-06-26", "close": 1.011744, "volume": null}, {"date": "1996-06-27", "close": 1.011744, "volume": null}, {"date": "1996-06-28", "close": 0.997692, "volume": 3558.0}, {"date": "1996-07-01", "close": 0.997692, "volume": null}, {"date": "1996-07-02", "close": 0.997692, "volume": null}, {"date": "1996-07-03", "close": 0.997692, "volume": null}, {"date": "1996-07-04", "close": 0.997692, "volume": null}, {"date": "1996-07-05", "close": 0.997692, "volume": null}, {"date": "1996-07-08", "close": 1.0539, "volume": 712.0}, {"date": "1996-07-09", "close": 1.0539, "volume": null}, {"date": "1996-07-10", "close": 1.011744, "volume": 2847.0}, {"date": "1996-07-11", "close": 1.011744, "volume": null}, {"date": "1996-07-12", "close": 1.011744, "volume": null}, {"date": "1996-07-15", "close": 1.011744, "volume": 3558.0}, {"date": "1996-07-16", "close": 1.011744, "volume": null}, {"date": "1996-07-17", "close": 1.011744, "volume": null}, {"date": "1996-07-18", "close": 1.011744, "volume": null}, {"date": "1996-07-19", "close": 1.011744, "volume": null}, {"date": "1996-07-22", "close": 1.011744, "volume": null}, {"date": "1996-07-23", "close": 1.011744, "volume": null}, {"date": "1996-07-24", "close": 1.011744, "volume": 1779.0}, {"date": "1996-07-25", "close": 0.997692, "volume": 1779.0}, {"date": "1996-07-26", "close": 0.997692, "volume": null}, {"date": "1996-07-29", "close": 0.997692, "volume": null}, {"date": "1996-07-30", "close": 0.98364, "volume": 3202.0}, {"date": "1996-07-31", "close": 0.98364, "volume": 14233.0}, {"date": "1996-08-01", "close": 0.98364, "volume": 4270.0}, {"date": "1996-08-02", "close": 0.98364, "volume": null}, {"date": "1996-08-05", "close": 0.98364, "volume": null}, {"date": "1996-08-06", "close": 0.98364, "volume": null}, {"date": "1996-08-07", "close": 0.997692, "volume": 4270.0}, {"date": "1996-08-08", "close": 0.997692, "volume": null}, {"date": "1996-08-09", "close": 0.997692, "volume": null}, {"date": "1996-08-12", "close": 0.997692, "volume": null}, {"date": "1996-08-13", "close": 1.011744, "volume": 12098.0}, {"date": "1996-08-14", "close": 1.011744, "volume": 2135.0}, {"date": "1996-08-15", "close": 0.98364, "volume": 2847.0}, {"date": "1996-08-16", "close": 0.98364, "volume": null}, {"date": "1996-08-19", "close": 0.98364, "volume": null}, {"date": "1996-08-20", "close": 0.98364, "volume": null}, {"date": "1996-08-21", "close": 0.98364, "volume": 9251.0}, {"date": "1996-08-22", "close": 0.955536, "volume": 2135.0}, {"date": "1996-08-23", "close": 0.955536, "volume": 2135.0}, {"date": "1996-08-26", "close": 0.955536, "volume": null}, {"date": "1996-08-27", "close": 0.955536, "volume": null}, {"date": "1996-08-28", "close": 0.98364, "volume": 34159.0}, {"date": "1996-08-29", "close": 0.98364, "volume": null}, {"date": "1996-08-30", "close": 1.011744, "volume": 28466.0}, {"date": "1996-09-02", "close": 1.011744, "volume": null}, {"date": "1996-09-03", "close": 1.011744, "volume": null}, {"date": "1996-09-04", "close": 1.039848, "volume": 4270.0}, {"date": "1996-09-05", "close": 1.025796, "volume": 8540.0}, {"date": "1996-09-06", "close": 1.025796, "volume": null}, {"date": "1996-09-09", "close": 1.12416, "volume": 783.0}, {"date": "1996-09-10", "close": 1.12416, "volume": 41845.0}, {"date": "1996-09-11", "close": 1.12416, "volume": 10675.0}, {"date": "1996-09-12", "close": 1.19442, "volume": 854.0}, {"date": "1996-09-13", "close": 1.19442, "volume": null}, {"date": "1996-09-16", "close": 1.19442, "volume": null}, {"date": "1996-09-17", "close": 1.12416, "volume": 2135.0}, {"date": "1996-09-18", "close": 1.180368, "volume": 13165.0}, {"date": "1996-09-19", "close": 1.180368, "volume": null}, {"date": "1996-09-20", "close": 1.067952, "volume": 7828.0}, {"date": "1996-09-23", "close": 1.067952, "volume": null}, {"date": "1996-09-24", "close": 1.067952, "volume": null}, {"date": "1996-09-25", "close": 1.067952, "volume": null}, {"date": "1996-09-26", "close": 1.067952, "volume": null}, {"date": "1996-09-27", "close": 1.067952, "volume": null}, {"date": "1996-09-30", "close": 1.12416, "volume": 9251.0}, {"date": "1996-10-01", "close": 1.12416, "volume": null}, {"date": "1996-10-02", "close": 1.12416, "volume": null}, {"date": "1996-10-03", "close": 1.12416, "volume": null}, {"date": "1996-10-04", "close": 1.12416, "volume": null}, {"date": "1996-10-07", "close": 1.12416, "volume": null}, {"date": "1996-10-08", "close": 1.12416, "volume": 14233.0}, {"date": "1996-10-09", "close": 1.12416, "volume": null}, {"date": "1996-10-10", "close": 1.12416, "volume": null}, {"date": "1996-10-11", "close": 1.0539, "volume": 6049.0}, {"date": "1996-10-14", "close": 1.0539, "volume": 7116.0}, {"date": "1996-10-15", "close": 1.0539, "volume": null}, {"date": "1996-10-16", "close": 1.0539, "volume": 18147.0}, {"date": "1996-10-17", "close": 1.0539, "volume": 4626.0}, {"date": "1996-10-18", "close": 1.025796, "volume": 16368.0}, {"date": "1996-10-21", "close": 1.025796, "volume": null}, {"date": "1996-10-22", "close": 1.025796, "volume": 1423.0}, {"date": "1996-10-23", "close": 1.0539, "volume": 1423.0}, {"date": "1996-10-24", "close": 1.0539, "volume": 31597.0}, {"date": "1996-10-25", "close": 1.039848, "volume": 4981.0}, {"date": "1996-10-28", "close": 1.039848, "volume": null}, {"date": "1996-10-29", "close": 1.039848, "volume": 4270.0}, {"date": "1996-10-30", "close": 1.039848, "volume": null}, {"date": "1996-10-31", "close": 1.039848, "volume": null}, {"date": "1996-11-01", "close": 1.0539, "volume": 2277.0}, {"date": "1996-11-04", "close": 1.0539, "volume": 8279.0}, {"date": "1996-11-05", "close": 1.0539, "volume": null}, {"date": "1996-11-06", "close": 1.067952, "volume": 4531.0}, {"date": "1996-11-07", "close": 1.0539, "volume": 6866.0}, {"date": "1996-11-08", "close": 1.082004, "volume": 25229.0}, {"date": "1996-11-11", "close": 1.082004, "volume": null}, {"date": "1996-11-12", "close": 1.082004, "volume": 7116.0}, {"date": "1996-11-13", "close": 1.082004, "volume": 2847.0}, {"date": "1996-11-14", "close": 1.082004, "volume": null}, {"date": "1996-11-15", "close": 1.082004, "volume": 783.0}, {"date": "1996-11-18", "close": 1.082004, "volume": null}, {"date": "1996-11-19", "close": 1.082004, "volume": null}, {"date": "1996-11-20", "close": 1.082004, "volume": 2840.0}, {"date": "1996-11-21", "close": 1.082004, "volume": 2426.0}, {"date": "1996-11-22", "close": 1.082004, "volume": 55.0}, {"date": "1996-11-25", "close": 1.082004, "volume": 8540.0}, {"date": "1996-11-26", "close": 1.082004, "volume": 3558.0}, {"date": "1996-11-27", "close": 1.082004, "volume": 3558.0}, {"date": "1996-11-28", "close": 1.039848, "volume": 4981.0}, {"date": "1996-11-29", "close": 1.082004, "volume": 5347.0}, {"date": "1996-12-02", "close": 1.082004, "volume": 5327.0}, {"date": "1996-12-03", "close": 1.082004, "volume": 6903.0}, {"date": "1996-12-04", "close": 1.067952, "volume": 3558.0}, {"date": "1996-12-05", "close": 1.067952, "volume": null}, {"date": "1996-12-06", "close": 1.067952, "volume": null}, {"date": "1996-12-09", "close": 1.0539, "volume": 28466.0}, {"date": "1996-12-10", "close": 1.0539, "volume": null}, {"date": "1996-12-11", "close": 1.0539, "volume": null}, {"date": "1996-12-12", "close": 1.067952, "volume": 295.0}, {"date": "1996-12-13", "close": 1.067952, "volume": 15717.0}, {"date": "1996-12-16", "close": 1.0539, "volume": 345085.0}, {"date": "1996-12-17", "close": 1.0539, "volume": 9369.0}, {"date": "1996-12-18", "close": 1.0539, "volume": 475.0}, {"date": "1996-12-19", "close": 1.0539, "volume": null}, {"date": "1996-12-20", "close": 1.0539, "volume": 4507.0}, {"date": "1996-12-23", "close": 1.0539, "volume": 17791.0}, {"date": "1996-12-24", "close": 1.0539, "volume": 4981.0}, {"date": "1996-12-25", "close": 1.0539, "volume": null}, {"date": "1996-12-26", "close": 1.0539, "volume": null}, {"date": "1996-12-27", "close": 1.0539, "volume": null}, {"date": "1996-12-30", "close": 1.0539, "volume": 21349.0}, {"date": "1996-12-31", "close": 1.0539, "volume": 21349.0}, {"date": "1997-01-01", "close": 1.0539, "volume": null}, {"date": "1997-01-02", "close": 1.067952, "volume": 23484.0}, {"date": "1997-01-03", "close": 1.067952, "volume": null}, {"date": "1997-01-06", "close": 1.067952, "volume": null}, {"date": "1997-01-07", "close": 1.067952, "volume": 18503.0}, {"date": "1997-01-08", "close": 1.067952, "volume": null}, {"date": "1997-01-09", "close": 1.067952, "volume": null}, {"date": "1997-01-10", "close": 1.082004, "volume": 1423.0}, {"date": "1997-01-13", "close": 1.082004, "volume": 10675.0}, {"date": "1997-01-14", "close": 1.082004, "volume": null}, {"date": "1997-01-15", "close": 1.082004, "volume": 33447.0}, {"date": "1997-01-16", "close": 1.110108, "volume": 6049.0}, {"date": "1997-01-17", "close": 1.082004, "volume": 2135.0}, {"date": "1997-01-20", "close": 1.12416, "volume": 5124.0}, {"date": "1997-01-21", "close": 1.082004, "volume": 8540.0}, {"date": "1997-01-22", "close": 1.082004, "volume": 23128.0}, {"date": "1997-01-23", "close": 1.082004, "volume": 13877.0}, {"date": "1997-01-24", "close": 1.067952, "volume": 17435.0}, {"date": "1997-01-27", "close": 1.067952, "volume": null}, {"date": "1997-01-28", "close": 1.067952, "volume": null}, {"date": "1997-01-29", "close": 1.067952, "volume": 2847.0}, {"date": "1997-01-30", "close": 1.082004, "volume": 12810.0}, {"date": "1997-01-31", "close": 1.067952, "volume": 17791.0}, {"date": "1997-02-03", "close": 1.082004, "volume": 18503.0}, {"date": "1997-02-04", "close": 1.082004, "volume": null}, {"date": "1997-02-05", "close": 1.082004, "volume": 11386.0}, {"date": "1997-02-06", "close": 1.082004, "volume": 7116.0}, {"date": "1997-02-07", "close": 1.082004, "volume": null}, {"date": "1997-02-10", "close": 1.082004, "volume": null}, {"date": "1997-02-11", "close": 1.082004, "volume": 24196.0}, {"date": "1997-02-12", "close": 1.096056, "volume": 12169.0}, {"date": "1997-02-13", "close": 1.110108, "volume": 11315.0}, {"date": "1997-02-14", "close": 1.082004, "volume": 19926.0}, {"date": "1997-02-17", "close": 1.082004, "volume": 18432.0}, {"date": "1997-02-18", "close": 1.082004, "volume": 6099.0}, {"date": "1997-02-19", "close": 1.082004, "volume": 67983.0}, {"date": "1997-02-20", "close": 1.082004, "volume": 54441.0}, {"date": "1997-02-21", "close": 1.082004, "volume": 28466.0}, {"date": "1997-02-24", "close": 1.110108, "volume": 15087.0}, {"date": "1997-02-25", "close": 1.096056, "volume": 14233.0}, {"date": "1997-02-26", "close": 1.110108, "volume": 4270.0}, {"date": "1997-02-27", "close": 1.096056, "volume": 2135.0}, {"date": "1997-02-28", "close": 1.082004, "volume": 83831.0}, {"date": "1997-03-03", "close": 1.082004, "volume": null}, {"date": "1997-03-04", "close": 0.98364, "volume": 81839.0}, {"date": "1997-03-05", "close": 0.98364, "volume": null}, {"date": "1997-03-06", "close": 1.025796, "volume": 391403.0}, {"date": "1997-03-07", "close": 1.025796, "volume": 16724.0}, {"date": "1997-03-10", "close": 1.025796, "volume": 12810.0}, {"date": "1997-03-11", "close": 1.025796, "volume": 52875.0}, {"date": "1997-03-12", "close": 1.025796, "volume": 5693.0}, {"date": "1997-03-13", "close": 1.025796, "volume": null}, {"date": "1997-03-14", "close": 0.997692, "volume": 17791.0}, {"date": "1997-03-17", "close": 0.997692, "volume": null}, {"date": "1997-03-18", "close": 0.997692, "volume": 9607.0}, {"date": "1997-03-19", "close": 0.997692, "volume": null}, {"date": "1997-03-20", "close": 0.997692, "volume": null}, {"date": "1997-03-21", "close": 1.011744, "volume": 9963.0}, {"date": "1997-03-24", "close": 1.011744, "volume": null}, {"date": "1997-03-25", "close": 0.997692, "volume": 19004.0}, {"date": "1997-03-26", "close": 1.011744, "volume": 14944.0}, {"date": "1997-03-27", "close": 1.082004, "volume": 33633.0}, {"date": "1997-03-28", "close": 1.082004, "volume": null}, {"date": "1997-03-31", "close": 1.082004, "volume": null}, {"date": "1997-04-01", "close": 0.997692, "volume": 9963.0}, {"date": "1997-04-02", "close": 0.997692, "volume": null}, {"date": "1997-04-03", "close": 0.997692, "volume": null}, {"date": "1997-04-04", "close": 1.039848, "volume": 2135.0}, {"date": "1997-04-07", "close": 1.011744, "volume": 593.0}, {"date": "1997-04-08", "close": 1.082004, "volume": 7828.0}, {"date": "1997-04-09", "close": 1.082004, "volume": 5127.0}, {"date": "1997-04-10", "close": 1.082004, "volume": null}, {"date": "1997-04-11", "close": 1.082004, "volume": null}, {"date": "1997-04-14", "close": 1.082004, "volume": null}, {"date": "1997-04-15", "close": 0.98364, "volume": 2254.0}, {"date": "1997-04-16", "close": 0.98364, "volume": null}, {"date": "1997-04-17", "close": 0.969588, "volume": 4697.0}, {"date": "1997-04-18", "close": 0.969588, "volume": null}, {"date": "1997-04-21", "close": 0.98364, "volume": 9584.0}, {"date": "1997-04-22", "close": 0.98364, "volume": 4270.0}, {"date": "1997-04-23", "close": 0.98364, "volume": 5100.0}, {"date": "1997-04-24", "close": 0.98364, "volume": 5024.0}, {"date": "1997-04-25", "close": 0.98364, "volume": null}, {"date": "1997-04-28", "close": 0.98364, "volume": null}, {"date": "1997-04-29", "close": 0.969588, "volume": 11030.0}, {"date": "1997-04-30", "close": 0.955536, "volume": 1423.0}, {"date": "1997-05-01", "close": 0.955536, "volume": null}, {"date": "1997-05-02", "close": 0.955536, "volume": null}, {"date": "1997-05-05", "close": 0.955536, "volume": 1423.0}, {"date": "1997-05-06", "close": 0.955536, "volume": null}, {"date": "1997-05-07", "close": 0.98364, "volume": 3558.0}, {"date": "1997-05-08", "close": 0.955536, "volume": 5176.0}, {"date": "1997-05-09", "close": 0.955536, "volume": null}, {"date": "1997-05-12", "close": 0.955536, "volume": null}, {"date": "1997-05-13", "close": 0.98364, "volume": 2135.0}, {"date": "1997-05-14", "close": 0.98364, "volume": null}, {"date": "1997-05-15", "close": 0.98364, "volume": 2135.0}, {"date": "1997-05-16", "close": 0.955536, "volume": 14233.0}, {"date": "1997-05-19", "close": 0.955536, "volume": 4076.0}, {"date": "1997-05-20", "close": 0.955536, "volume": 906.0}, {"date": "1997-05-21", "close": 0.955536, "volume": null}, {"date": "1997-05-22", "close": 0.955536, "volume": null}, {"date": "1997-05-23", "close": 0.997692, "volume": 1423.0}, {"date": "1997-05-26", "close": 0.98364, "volume": 11904.0}, {"date": "1997-05-27", "close": 0.98364, "volume": 14233.0}, {"date": "1997-05-28", "close": 0.98364, "volume": 498.0}, {"date": "1997-05-29", "close": 0.98364, "volume": 10675.0}, {"date": "1997-05-30", "close": 0.98364, "volume": 5693.0}, {"date": "1997-06-02", "close": 0.969588, "volume": 12810.0}, {"date": "1997-06-03", "close": 0.98364, "volume": 3558.0}, {"date": "1997-06-04", "close": 0.98364, "volume": 712.0}, {"date": "1997-06-05", "close": 0.98364, "volume": null}, {"date": "1997-06-06", "close": 0.98364, "volume": 19214.0}, {"date": "1997-06-09", "close": 0.98364, "volume": null}, {"date": "1997-06-10", "close": 0.98364, "volume": null}, {"date": "1997-06-11", "close": 0.955536, "volume": 28466.0}, {"date": "1997-06-12", "close": 0.955536, "volume": null}, {"date": "1997-06-13", "close": 0.98364, "volume": 8540.0}, {"date": "1997-06-16", "close": 0.98364, "volume": 9963.0}, {"date": "1997-06-17", "close": 0.955536, "volume": 10675.0}, {"date": "1997-06-18", "close": 0.955536, "volume": 54725.0}, {"date": "1997-06-19", "close": 0.941484, "volume": 7116.0}, {"date": "1997-06-20", "close": 0.91338, "volume": 39140.0}, {"date": "1997-06-23", "close": 0.955536, "volume": 1423.0}, {"date": "1997-06-24", "close": 0.955536, "volume": null}, {"date": "1997-06-25", "close": 0.941484, "volume": 10675.0}, {"date": "1997-06-26", "close": 0.927432, "volume": 56931.0}, {"date": "1997-06-27", "close": 0.927432, "volume": 11030.0}, {"date": "1997-06-30", "close": 0.927432, "volume": 54085.0}, {"date": "1997-07-01", "close": 0.927432, "volume": 14233.0}, {"date": "1997-07-02", "close": 0.927432, "volume": null}, {"date": "1997-07-03", "close": 0.955536, "volume": 8867.0}, {"date": "1997-07-04", "close": 0.955536, "volume": 7116.0}, {"date": "1997-07-07", "close": 0.98364, "volume": 8718.0}, {"date": "1997-07-08", "close": 0.98364, "volume": null}, {"date": "1997-07-09", "close": 0.98364, "volume": 4768.0}, {"date": "1997-07-10", "close": 0.98364, "volume": null}, {"date": "1997-07-11", "close": 0.98364, "volume": 7116.0}, {"date": "1997-07-14", "close": 0.91338, "volume": 11386.0}, {"date": "1997-07-15", "close": 0.91338, "volume": null}, {"date": "1997-07-16", "close": 0.91338, "volume": null}, {"date": "1997-07-17", "close": 0.91338, "volume": null}, {"date": "1997-07-18", "close": 0.91338, "volume": null}, {"date": "1997-07-21", "close": 0.91338, "volume": null}, {"date": "1997-07-22", "close": 0.969588, "volume": 2847.0}, {"date": "1997-07-23", "close": 0.969588, "volume": null}, {"date": "1997-07-24", "close": 0.969588, "volume": 4270.0}, {"date": "1997-07-25", "close": 0.969588, "volume": 2008.0}, {"date": "1997-07-28", "close": 0.969588, "volume": 1423.0}, {"date": "1997-07-29", "close": 0.955536, "volume": 2135.0}, {"date": "1997-07-30", "close": 0.969588, "volume": 2973.0}, {"date": "1997-07-31", "close": 0.98364, "volume": 3558.0}, {"date": "1997-08-01", "close": 0.98364, "volume": null}, {"date": "1997-08-04", "close": 0.98364, "volume": null}, {"date": "1997-08-05", "close": 0.98364, "volume": 7116.0}, {"date": "1997-08-06", "close": 0.98364, "volume": 712.0}, {"date": "1997-08-07", "close": 0.955536, "volume": 7116.0}, {"date": "1997-08-08", "close": 0.955536, "volume": null}, {"date": "1997-08-11", "close": 0.969588, "volume": 42039.0}, {"date": "1997-08-12", "close": 0.941484, "volume": 31312.0}, {"date": "1997-08-13", "close": 0.941484, "volume": null}, {"date": "1997-08-14", "close": 0.955536, "volume": 18503.0}, {"date": "1997-08-15", "close": 0.955536, "volume": null}, {"date": "1997-08-18", "close": 0.955536, "volume": null}, {"date": "1997-08-19", "close": 0.955536, "volume": null}, {"date": "1997-08-20", "close": 0.955536, "volume": null}, {"date": "1997-08-21", "close": 0.955536, "volume": null}, {"date": "1997-08-22", "close": 0.955536, "volume": null}, {"date": "1997-08-25", "close": 0.955536, "volume": null}, {"date": "1997-08-26", "close": 0.98364, "volume": 4981.0}, {"date": "1997-08-27", "close": 0.98364, "volume": 8540.0}, {"date": "1997-08-28", "close": 0.98364, "volume": 2135.0}, {"date": "1997-08-29", "close": 0.98364, "volume": 2847.0}, {"date": "1997-09-01", "close": 0.98364, "volume": 4981.0}, {"date": "1997-09-02", "close": 0.98364, "volume": null}, {"date": "1997-09-03", "close": 0.927432, "volume": 30956.0}, {"date": "1997-09-04", "close": 0.84312, "volume": 20519.0}, {"date": "1997-09-05", "close": 0.84312, "volume": 16842.0}, {"date": "1997-09-08", "close": 0.84312, "volume": 8065.0}, {"date": "1997-09-09", "close": 0.84312, "volume": null}, {"date": "1997-09-10", "close": 0.857172, "volume": 13237.0}, {"date": "1997-09-11", "close": 0.84312, "volume": 5693.0}, {"date": "1997-09-12", "close": 0.84312, "volume": 28466.0}, {"date": "1997-09-15", "close": 0.84312, "volume": null}, {"date": "1997-09-16", "close": 0.84312, "volume": 10817.0}, {"date": "1997-09-17", "close": 0.84312, "volume": null}, {"date": "1997-09-18", "close": 0.84312, "volume": null}, {"date": "1997-09-19", "close": 0.84312, "volume": null}, {"date": "1997-09-22", "close": 0.84312, "volume": 3558.0}, {"date": "1997-09-23", "close": 0.871224, "volume": 3558.0}, {"date": "1997-09-24", "close": 0.871224, "volume": null}, {"date": "1997-09-25", "close": 0.871224, "volume": null}, {"date": "1997-09-26", "close": 0.871224, "volume": null}, {"date": "1997-09-29", "close": 0.871224, "volume": null}, {"date": "1997-09-30", "close": 0.871224, "volume": null}, {"date": "1997-10-01", "close": 0.871224, "volume": 2135.0}, {"date": "1997-10-02", "close": 0.84312, "volume": 1423.0}, {"date": "1997-10-03", "close": 0.84312, "volume": 7116.0}, {"date": "1997-10-06", "close": 0.84312, "volume": 7116.0}, {"date": "1997-10-07", "close": 0.84312, "volume": null}, {"date": "1997-10-08", "close": 0.84312, "volume": 26402.0}, {"date": "1997-10-09", "close": 0.84312, "volume": null}, {"date": "1997-10-10", "close": 0.84312, "volume": null}, {"date": "1997-10-13", "close": 0.857172, "volume": 4981.0}, {"date": "1997-10-14", "close": 0.857172, "volume": null}, {"date": "1997-10-15", "close": 0.84312, "volume": 2847.0}, {"date": "1997-10-16", "close": 0.84312, "volume": null}, {"date": "1997-10-17", "close": 0.84312, "volume": null}, {"date": "1997-10-20", "close": 0.84312, "volume": null}, {"date": "1997-10-21", "close": 0.84312, "volume": null}, {"date": "1997-10-22", "close": 0.84312, "volume": null}, {"date": "1997-10-23", "close": 0.786912, "volume": 3558.0}, {"date": "1997-10-24", "close": 0.77286, "volume": 10675.0}, {"date": "1997-10-27", "close": 0.77286, "volume": null}, {"date": "1997-10-28", "close": 0.77286, "volume": 7116.0}, {"date": "1997-10-29", "close": 0.84312, "volume": 19926.0}, {"date": "1997-10-30", "close": 0.84312, "volume": null}, {"date": "1997-10-31", "close": 0.758808, "volume": 14944.0}, {"date": "1997-11-03", "close": 0.758808, "volume": 1423.0}, {"date": "1997-11-04", "close": 0.77286, "volume": 4270.0}, {"date": "1997-11-05", "close": 0.77286, "volume": 10675.0}, {"date": "1997-11-06", "close": 0.77286, "volume": null}, {"date": "1997-11-07", "close": 0.786912, "volume": 2373.0}, {"date": "1997-11-10", "close": 0.77286, "volume": 10081.0}, {"date": "1997-11-11", "close": 0.77286, "volume": null}, {"date": "1997-11-12", "close": 0.77286, "volume": null}, {"date": "1997-11-13", "close": 0.77286, "volume": null}, {"date": "1997-11-14", "close": 0.77286, "volume": null}, {"date": "1997-11-17", "close": 0.77286, "volume": null}, {"date": "1997-11-18", "close": 0.77286, "volume": null}, {"date": "1997-11-19", "close": 0.77286, "volume": null}, {"date": "1997-11-20", "close": 0.77286, "volume": 17435.0}, {"date": "1997-11-21", "close": 0.77286, "volume": 36650.0}, {"date": "1997-11-24", "close": 0.77286, "volume": 4270.0}, {"date": "1997-11-25", "close": 0.77286, "volume": null}, {"date": "1997-11-26", "close": 0.77286, "volume": null}, {"date": "1997-11-27", "close": 0.77286, "volume": null}, {"date": "1997-11-28", "close": 0.77286, "volume": null}, {"date": "1997-12-01", "close": 0.744756, "volume": 712.0}, {"date": "1997-12-02", "close": 0.744756, "volume": null}, {"date": "1997-12-03", "close": 0.744756, "volume": null}, {"date": "1997-12-04", "close": 0.744756, "volume": null}, {"date": "1997-12-05", "close": 0.744756, "volume": null}, {"date": "1997-12-08", "close": 0.77286, "volume": 712.0}, {"date": "1997-12-09", "close": 0.77286, "volume": null}, {"date": "1997-12-10", "close": 0.77286, "volume": null}, {"date": "1997-12-11", "close": 0.77286, "volume": null}, {"date": "1997-12-12", "close": 0.77286, "volume": null}, {"date": "1997-12-15", "close": 0.77286, "volume": null}, {"date": "1997-12-16", "close": 0.77286, "volume": null}, {"date": "1997-12-17", "close": 0.77286, "volume": null}, {"date": "1997-12-18", "close": 0.77286, "volume": null}, {"date": "1997-12-19", "close": 0.77286, "volume": null}, {"date": "1997-12-22", "close": 0.77286, "volume": null}, {"date": "1997-12-23", "close": 0.63234, "volume": 4270.0}, {"date": "1997-12-24", "close": 0.63234, "volume": 2135.0}, {"date": "1997-12-25", "close": 0.63234, "volume": null}, {"date": "1997-12-26", "close": 0.63234, "volume": null}, {"date": "1997-12-29", "close": 0.63234, "volume": null}, {"date": "1997-12-30", "close": 0.7026, "volume": 6405.0}, {"date": "1997-12-31", "close": 0.7026, "volume": null}, {"date": "1998-01-01", "close": 0.7026, "volume": null}, {"date": "1998-01-02", "close": 0.7026, "volume": null}, {"date": "1998-01-05", "close": 0.77286, "volume": 1423.0}, {"date": "1998-01-06", "close": 0.77286, "volume": null}, {"date": "1998-01-07", "close": 0.730704, "volume": 2847.0}, {"date": "1998-01-08", "close": 0.716652, "volume": 18503.0}, {"date": "1998-01-09", "close": 0.674496, "volume": 14944.0}, {"date": "1998-01-12", "close": 0.660444, "volume": 1067.0}, {"date": "1998-01-13", "close": 0.660444, "volume": null}, {"date": "1998-01-14", "close": 0.660444, "volume": null}, {"date": "1998-01-15", "close": 0.660444, "volume": null}, {"date": "1998-01-16", "close": 0.688548, "volume": 712.0}, {"date": "1998-01-19", "close": 0.688548, "volume": null}, {"date": "1998-01-20", "close": 0.688548, "volume": null}, {"date": "1998-01-21", "close": 0.730704, "volume": 14233.0}, {"date": "1998-01-22", "close": 0.744756, "volume": 28466.0}, {"date": "1998-01-23", "close": 0.744756, "volume": null}, {"date": "1998-01-26", "close": 0.744756, "volume": null}, {"date": "1998-01-27", "close": 0.744756, "volume": 4270.0}, {"date": "1998-01-28", "close": 0.730704, "volume": 6405.0}, {"date": "1998-01-29", "close": 0.730704, "volume": null}, {"date": "1998-01-30", "close": 0.77286, "volume": 13877.0}, {"date": "1998-02-02", "close": 0.77286, "volume": null}, {"date": "1998-02-03", "close": 0.744756, "volume": 1067.0}, {"date": "1998-02-04", "close": 0.744756, "volume": null}, {"date": "1998-02-05", "close": 0.744756, "volume": 3558.0}, {"date": "1998-02-06", "close": 0.77286, "volume": 4697.0}, {"date": "1998-02-09", "close": 0.744756, "volume": 2847.0}, {"date": "1998-02-10", "close": 0.744756, "volume": 6761.0}, {"date": "1998-02-11", "close": 0.744756, "volume": 2135.0}, {"date": "1998-02-12", "close": 0.744756, "volume": 2847.0}, {"date": "1998-02-13", "close": 0.744756, "volume": null}, {"date": "1998-02-16", "close": 0.744756, "volume": null}, {"date": "1998-02-17", "close": 0.744756, "volume": 712.0}, {"date": "1998-02-18", "close": 0.77286, "volume": 1423.0}, {"date": "1998-02-19", "close": 0.77286, "volume": null}, {"date": "1998-02-20", "close": 0.744756, "volume": 14233.0}, {"date": "1998-02-23", "close": 0.744756, "volume": null}, {"date": "1998-02-24", "close": 0.744756, "volume": null}, {"date": "1998-02-25", "close": 0.77286, "volume": 7116.0}, {"date": "1998-02-26", "close": 0.77286, "volume": null}, {"date": "1998-02-27", "close": 0.7026, "volume": 14233.0}, {"date": "1998-03-02", "close": 0.716652, "volume": 10675.0}, {"date": "1998-03-03", "close": 0.744756, "volume": 2669.0}, {"date": "1998-03-04", "close": 0.744756, "volume": null}, {"date": "1998-03-05", "close": 0.716652, "volume": 2597.0}, {"date": "1998-03-06", "close": 0.716652, "volume": 712.0}, {"date": "1998-03-09", "close": 0.688548, "volume": 9258.0}, {"date": "1998-03-10", "close": 0.674496, "volume": 11023.0}, {"date": "1998-03-11", "close": 0.674496, "volume": null}, {"date": "1998-03-12", "close": 0.674496, "volume": null}, {"date": "1998-03-13", "close": 0.674496, "volume": null}, {"date": "1998-03-16", "close": 0.7026, "volume": 498.0}, {"date": "1998-03-17", "close": 0.7026, "volume": null}, {"date": "1998-03-18", "close": 0.7026, "volume": null}, {"date": "1998-03-19", "close": 0.7026, "volume": 9963.0}, {"date": "1998-03-20", "close": 0.7026, "volume": 6405.0}, {"date": "1998-03-23", "close": 0.7026, "volume": 356.0}, {"date": "1998-03-24", "close": 0.7026, "volume": 356.0}, {"date": "1998-03-25", "close": 0.688548, "volume": 49103.0}, {"date": "1998-03-26", "close": 0.688548, "volume": null}, {"date": "1998-03-27", "close": 0.688548, "volume": 2775.0}, {"date": "1998-03-30", "close": 0.716652, "volume": 5337.0}, {"date": "1998-03-31", "close": 0.716652, "volume": null}, {"date": "1998-04-01", "close": 0.716652, "volume": null}, {"date": "1998-04-02", "close": 0.730704, "volume": 2740.0}, {"date": "1998-04-03", "close": 0.716652, "volume": 5693.0}, {"date": "1998-04-06", "close": 0.716652, "volume": null}, {"date": "1998-04-07", "close": 0.7026, "volume": 5337.0}, {"date": "1998-04-08", "close": 0.7026, "volume": null}, {"date": "1998-04-09", "close": 0.716652, "volume": 712.0}, {"date": "1998-04-10", "close": 0.716652, "volume": null}, {"date": "1998-04-13", "close": 0.716652, "volume": null}, {"date": "1998-04-14", "close": 0.688548, "volume": 2135.0}, {"date": "1998-04-15", "close": 0.7026, "volume": 7116.0}, {"date": "1998-04-16", "close": 0.7026, "volume": null}, {"date": "1998-04-17", "close": 0.7026, "volume": 8540.0}, {"date": "1998-04-20", "close": 0.674496, "volume": 4981.0}, {"date": "1998-04-21", "close": 0.674496, "volume": null}, {"date": "1998-04-22", "close": 0.674496, "volume": 10675.0}, {"date": "1998-04-23", "close": 0.674496, "volume": null}, {"date": "1998-04-24", "close": 0.674496, "volume": 1262.0}, {"date": "1998-04-27", "close": 0.674496, "volume": null}, {"date": "1998-04-28", "close": 0.63234, "volume": 10125.0}, {"date": "1998-04-29", "close": 0.604236, "volume": 4981.0}, {"date": "1998-04-30", "close": 0.604236, "volume": null}, {"date": "1998-05-01", "close": 0.604236, "volume": null}, {"date": "1998-05-04", "close": 0.604236, "volume": null}, {"date": "1998-05-05", "close": 0.646392, "volume": 5337.0}, {"date": "1998-05-06", "close": 0.646392, "volume": 33234.0}, {"date": "1998-05-07", "close": 0.688548, "volume": 16581.0}, {"date": "1998-05-08", "close": 0.716652, "volume": 65941.0}, {"date": "1998-05-11", "close": 0.716652, "volume": null}, {"date": "1998-05-12", "close": 0.7026, "volume": 2847.0}, {"date": "1998-05-13", "close": 0.7026, "volume": null}, {"date": "1998-05-14", "close": 0.7026, "volume": null}, {"date": "1998-05-15", "close": 0.7026, "volume": null}, {"date": "1998-05-18", "close": 0.7026, "volume": null}, {"date": "1998-05-19", "close": 0.646392, "volume": 4270.0}, {"date": "1998-05-20", "close": 0.646392, "volume": null}, {"date": "1998-05-21", "close": 0.7026, "volume": 1423.0}, {"date": "1998-05-22", "close": 0.7026, "volume": 13877.0}, {"date": "1998-05-25", "close": 0.7026, "volume": null}, {"date": "1998-05-26", "close": 0.7026, "volume": null}, {"date": "1998-05-27", "close": 0.7026, "volume": null}, {"date": "1998-05-28", "close": 0.7026, "volume": 17079.0}, {"date": "1998-05-29", "close": 0.7026, "volume": 8540.0}, {"date": "1998-06-01", "close": 0.7026, "volume": 17791.0}, {"date": "1998-06-02", "close": 0.7026, "volume": null}, {"date": "1998-06-03", "close": 0.7026, "volume": null}, {"date": "1998-06-04", "close": 0.7026, "volume": null}, {"date": "1998-06-05", "close": 0.7026, "volume": 10675.0}, {"date": "1998-06-08", "close": 0.7026, "volume": null}, {"date": "1998-06-09", "close": 0.7026, "volume": null}, {"date": "1998-06-10", "close": 0.7026, "volume": 80060.0}, {"date": "1998-06-11", "close": 0.7026, "volume": null}, {"date": "1998-06-12", "close": 0.674496, "volume": 142328.0}, {"date": "1998-06-15", "close": 0.674496, "volume": null}, {"date": "1998-06-16", "close": 0.674496, "volume": null}, {"date": "1998-06-17", "close": 0.674496, "volume": null}, {"date": "1998-06-18", "close": 0.660444, "volume": 406058.0}, {"date": "1998-06-19", "close": 0.660444, "volume": 712.0}, {"date": "1998-06-22", "close": 0.660444, "volume": null}, {"date": "1998-06-23", "close": 0.660444, "volume": null}, {"date": "1998-06-24", "close": 0.674496, "volume": 21349.0}, {"date": "1998-06-25", "close": 0.660444, "volume": 13213.0}, {"date": "1998-06-26", "close": 0.660444, "volume": 10011.0}, {"date": "1998-06-29", "close": 0.660444, "volume": null}, {"date": "1998-06-30", "close": 0.660444, "volume": 10626.0}, {"date": "1998-07-01", "close": 0.660444, "volume": null}, {"date": "1998-07-02", "close": 0.660444, "volume": null}, {"date": "1998-07-03", "close": 0.660444, "volume": null}, {"date": "1998-07-06", "close": 0.660444, "volume": null}, {"date": "1998-07-07", "close": 0.660444, "volume": null}, {"date": "1998-07-08", "close": 0.660444, "volume": null}, {"date": "1998-07-09", "close": 0.660444, "volume": null}, {"date": "1998-07-10", "close": 0.660444, "volume": null}, {"date": "1998-07-13", "close": 0.660444, "volume": null}, {"date": "1998-07-14", "close": 0.660444, "volume": null}, {"date": "1998-07-15", "close": 0.674496, "volume": 35582.0}, {"date": "1998-07-16", "close": 0.660444, "volume": 6583.0}, {"date": "1998-07-17", "close": 0.660444, "volume": null}, {"date": "1998-07-20", "close": 0.660444, "volume": null}, {"date": "1998-07-21", "close": 0.660444, "volume": 1423.0}, {"date": "1998-07-22", "close": 0.660444, "volume": null}, {"date": "1998-07-23", "close": 0.660444, "volume": null}, {"date": "1998-07-24", "close": 0.63234, "volume": 2135.0}, {"date": "1998-07-27", "close": 0.63234, "volume": null}, {"date": "1998-07-28", "close": 0.63234, "volume": null}, {"date": "1998-07-29", "close": 0.63234, "volume": null}, {"date": "1998-07-30", "close": 0.63234, "volume": null}, {"date": "1998-07-31", "close": 0.63234, "volume": null}, {"date": "1998-08-03", "close": 0.660444, "volume": 7116.0}, {"date": "1998-08-04", "close": 0.660444, "volume": null}, {"date": "1998-08-05", "close": 0.660444, "volume": null}, {"date": "1998-08-06", "close": 0.660444, "volume": null}, {"date": "1998-08-07", "close": 0.660444, "volume": null}, {"date": "1998-08-10", "close": 0.660444, "volume": null}, {"date": "1998-08-11", "close": 0.63234, "volume": 4981.0}, {"date": "1998-08-12", "close": 0.56208, "volume": 14944.0}, {"date": "1998-08-13", "close": 0.56208, "volume": null}, {"date": "1998-08-14", "close": 0.63234, "volume": 712.0}, {"date": "1998-08-17", "close": 0.63234, "volume": null}, {"date": "1998-08-18", "close": 0.63234, "volume": null}, {"date": "1998-08-19", "close": 0.646392, "volume": 4981.0}, {"date": "1998-08-20", "close": 0.660444, "volume": 9251.0}, {"date": "1998-08-21", "close": 0.660444, "volume": null}, {"date": "1998-08-24", "close": 0.660444, "volume": null}, {"date": "1998-08-25", "close": 0.660444, "volume": null}, {"date": "1998-08-26", "close": 0.660444, "volume": null}, {"date": "1998-08-27", "close": 0.646392, "volume": 4981.0}, {"date": "1998-08-28", "close": 0.63234, "volume": 6405.0}, {"date": "1998-08-31", "close": 0.63234, "volume": null}, {"date": "1998-09-01", "close": 0.646392, "volume": 10326.0}, {"date": "1998-09-02", "close": 0.646392, "volume": null}, {"date": "1998-09-03", "close": 0.660444, "volume": 43794.0}, {"date": "1998-09-04", "close": 0.660444, "volume": null}, {"date": "1998-09-07", "close": 0.660444, "volume": null}, {"date": "1998-09-08", "close": 0.660444, "volume": null}, {"date": "1998-09-09", "close": 0.660444, "volume": null}, {"date": "1998-09-10", "close": 0.660444, "volume": null}, {"date": "1998-09-11", "close": 0.660444, "volume": null}, {"date": "1998-09-14", "close": 0.660444, "volume": null}, {"date": "1998-09-15", "close": 0.660444, "volume": null}, {"date": "1998-09-16", "close": 0.660444, "volume": 3202.0}, {"date": "1998-09-17", "close": 0.660444, "volume": null}, {"date": "1998-09-18", "close": 0.660444, "volume": null}, {"date": "1998-09-21", "close": 0.660444, "volume": null}, {"date": "1998-09-22", "close": 0.660444, "volume": null}, {"date": "1998-09-23", "close": 0.660444, "volume": null}, {"date": "1998-09-24", "close": 0.660444, "volume": 7116.0}, {"date": "1998-09-25", "close": 0.660444, "volume": 4269.0}, {"date": "1998-09-28", "close": 0.660444, "volume": null}, {"date": "1998-09-29", "close": 0.660444, "volume": null}, {"date": "1998-09-30", "close": 0.660444, "volume": null}, {"date": "1998-10-01", "close": 0.660444, "volume": null}, {"date": "1998-10-02", "close": 0.660444, "volume": null}, {"date": "1998-10-05", "close": 0.660444, "volume": null}, {"date": "1998-10-06", "close": 0.688548, "volume": 8540.0}, {"date": "1998-10-07", "close": 0.688548, "volume": null}, {"date": "1998-10-08", "close": 0.688548, "volume": null}, {"date": "1998-10-09", "close": 0.688548, "volume": null}, {"date": "1998-10-12", "close": 0.688548, "volume": null}, {"date": "1998-10-13", "close": 0.688548, "volume": null}, {"date": "1998-10-14", "close": 0.63234, "volume": 3558.0}, {"date": "1998-10-15", "close": 0.63234, "volume": null}, {"date": "1998-10-16", "close": 0.63234, "volume": 3558.0}, {"date": "1998-10-19", "close": 0.63234, "volume": null}, {"date": "1998-10-20", "close": 0.63234, "volume": null}, {"date": "1998-10-21", "close": 0.63234, "volume": null}, {"date": "1998-10-22", "close": 0.63234, "volume": null}, {"date": "1998-10-23", "close": 0.63234, "volume": null}, {"date": "1998-10-26", "close": 0.63234, "volume": null}, {"date": "1998-10-27", "close": 0.63234, "volume": null}, {"date": "1998-10-28", "close": 0.63234, "volume": null}, {"date": "1998-10-29", "close": 0.646392, "volume": 2008.0}, {"date": "1998-10-30", "close": 0.646392, "volume": null}, {"date": "1998-11-02", "close": 0.7026, "volume": 14233.0}, {"date": "1998-11-03", "close": 0.7026, "volume": null}, {"date": "1998-11-04", "close": 0.7026, "volume": null}, {"date": "1998-11-05", "close": 0.7026, "volume": null}, {"date": "1998-11-06", "close": 0.7026, "volume": null}, {"date": "1998-11-09", "close": 0.7026, "volume": null}, {"date": "1998-11-10", "close": 0.7026, "volume": null}, {"date": "1998-11-11", "close": 0.7026, "volume": null}, {"date": "1998-11-12", "close": 0.7026, "volume": null}, {"date": "1998-11-13", "close": 0.7026, "volume": null}, {"date": "1998-11-16", "close": 0.730704, "volume": 1423.0}, {"date": "1998-11-17", "close": 0.730704, "volume": null}, {"date": "1998-11-18", "close": 0.730704, "volume": null}, {"date": "1998-11-19", "close": 0.758808, "volume": 14233.0}, {"date": "1998-11-20", "close": 0.77286, "volume": 10675.0}, {"date": "1998-11-23", "close": 0.77286, "volume": 1423.0}, {"date": "1998-11-24", "close": 0.77286, "volume": 5693.0}, {"date": "1998-11-25", "close": 0.77286, "volume": null}, {"date": "1998-11-26", "close": 0.77286, "volume": null}, {"date": "1998-11-27", "close": 0.77286, "volume": 1423.0}, {"date": "1998-11-30", "close": 0.758808, "volume": 28466.0}, {"date": "1998-12-01", "close": 0.758808, "volume": null}, {"date": "1998-12-02", "close": 0.758808, "volume": null}, {"date": "1998-12-03", "close": 0.77286, "volume": 2847.0}, {"date": "1998-12-04", "close": 0.77286, "volume": null}, {"date": "1998-12-07", "close": 0.77286, "volume": null}, {"date": "1998-12-08", "close": 0.77286, "volume": null}, {"date": "1998-12-09", "close": 0.77286, "volume": null}, {"date": "1998-12-10", "close": 0.77286, "volume": 1281.0}, {"date": "1998-12-11", "close": 0.77286, "volume": null}, {"date": "1998-12-14", "close": 0.77286, "volume": null}, {"date": "1998-12-15", "close": 0.77286, "volume": null}, {"date": "1998-12-16", "close": 0.77286, "volume": null}, {"date": "1998-12-17", "close": 0.77286, "volume": null}, {"date": "1998-12-18", "close": 0.77286, "volume": null}, {"date": "1998-12-21", "close": 0.77286, "volume": null}, {"date": "1998-12-22", "close": 0.758808, "volume": 498.0}, {"date": "1998-12-23", "close": 0.758808, "volume": null}, {"date": "1998-12-24", "close": 0.758808, "volume": null}, {"date": "1998-12-25", "close": 0.758808, "volume": null}, {"date": "1998-12-28", "close": 0.758808, "volume": null}, {"date": "1998-12-29", "close": 0.758808, "volume": null}, {"date": "1998-12-30", "close": 0.758808, "volume": null}, {"date": "1998-12-31", "close": 0.758808, "volume": null}, {"date": "1999-01-01", "close": 0.758808, "volume": null}, {"date": "1999-01-04", "close": 0.758808, "volume": null}, {"date": "1999-01-05", "close": 0.758808, "volume": null}, {"date": "1999-01-06", "close": 0.758808, "volume": null}, {"date": "1999-01-07", "close": 0.871224, "volume": 15182.0}, {"date": "1999-01-08", "close": 0.84312, "volume": 4032.0}, {"date": "1999-01-11", "close": 0.84312, "volume": null}, {"date": "1999-01-12", "close": 0.815016, "volume": 1423.0}, {"date": "1999-01-13", "close": 0.815016, "volume": 4508.0}, {"date": "1999-01-14", "close": 0.815016, "volume": null}, {"date": "1999-01-15", "close": 0.84312, "volume": 1921.0}, {"date": "1999-01-18", "close": 0.871224, "volume": 7116.0}, {"date": "1999-01-19", "close": 0.871224, "volume": 13592.0}, {"date": "1999-01-20", "close": 0.871224, "volume": 50527.0}, {"date": "1999-01-21", "close": 0.84312, "volume": 9227.0}, {"date": "1999-01-22", "close": 0.84312, "volume": null}, {"date": "1999-01-25", "close": 0.84312, "volume": null}, {"date": "1999-01-26", "close": 0.84312, "volume": null}, {"date": "1999-01-27", "close": 0.84312, "volume": null}, {"date": "1999-01-28", "close": 0.84312, "volume": null}, {"date": "1999-01-29", "close": 0.84312, "volume": null}, {"date": "1999-02-01", "close": 0.84312, "volume": null}, {"date": "1999-02-02", "close": 0.84312, "volume": 7116.0}, {"date": "1999-02-03", "close": 0.84312, "volume": null}, {"date": "1999-02-04", "close": 0.84312, "volume": 33091.0}, {"date": "1999-02-05", "close": 0.871224, "volume": 3487.0}, {"date": "1999-02-08", "close": 0.815016, "volume": 14233.0}, {"date": "1999-02-09", "close": 0.815016, "volume": 32024.0}, {"date": "1999-02-10", "close": 0.815016, "volume": null}, {"date": "1999-02-11", "close": 0.815016, "volume": null}, {"date": "1999-02-12", "close": 0.815016, "volume": null}, {"date": "1999-02-15", "close": 0.885276, "volume": 6761.0}, {"date": "1999-02-16", "close": 0.885276, "volume": null}, {"date": "1999-02-17", "close": 0.885276, "volume": null}, {"date": "1999-02-18", "close": 0.885276, "volume": null}, {"date": "1999-02-19", "close": 0.899328, "volume": 1423.0}, {"date": "1999-02-22", "close": 0.91338, "volume": 7116.0}, {"date": "1999-02-23", "close": 0.941484, "volume": 7116.0}, {"date": "1999-02-24", "close": 0.941484, "volume": 6974.0}, {"date": "1999-02-25", "close": 0.955536, "volume": 356.0}, {"date": "1999-02-26", "close": 0.955536, "volume": null}, {"date": "1999-03-01", "close": 0.955536, "volume": null}, {"date": "1999-03-02", "close": 0.955536, "volume": 3914.0}, {"date": "1999-03-03", "close": 0.955536, "volume": 1423.0}, {"date": "1999-03-04", "close": 0.98364, "volume": 14233.0}, {"date": "1999-03-05", "close": 0.98364, "volume": 10675.0}, {"date": "1999-03-08", "close": 0.997692, "volume": 2135.0}, {"date": "1999-03-09", "close": 0.997692, "volume": 712.0}, {"date": "1999-03-10", "close": 0.997692, "volume": 712.0}, {"date": "1999-03-11", "close": 0.997692, "volume": 2007.0}, {"date": "1999-03-12", "close": 0.98364, "volume": 2372.0}, {"date": "1999-03-15", "close": 0.98364, "volume": 840.0}, {"date": "1999-03-16", "close": 0.98364, "volume": 2847.0}, {"date": "1999-03-17", "close": 0.98364, "volume": 18138.0}, {"date": "1999-03-18", "close": 0.98364, "volume": null}, {"date": "1999-03-19", "close": 0.98364, "volume": null}, {"date": "1999-03-22", "close": 0.98364, "volume": null}, {"date": "1999-03-23", "close": 0.98364, "volume": 48923.0}, {"date": "1999-03-24", "close": 0.98364, "volume": null}, {"date": "1999-03-25", "close": 0.98364, "volume": null}, {"date": "1999-03-26", "close": 0.98364, "volume": 2847.0}, {"date": "1999-03-29", "close": 0.98364, "volume": null}, {"date": "1999-03-30", "close": 0.997692, "volume": 2847.0}, {"date": "1999-03-31", "close": 0.997692, "volume": null}, {"date": "1999-04-01", "close": 0.997692, "volume": 3558.0}, {"date": "1999-04-02", "close": 0.997692, "volume": null}, {"date": "1999-04-05", "close": 0.997692, "volume": null}, {"date": "1999-04-06", "close": 0.98364, "volume": 53838.0}, {"date": "1999-04-07", "close": 0.997692, "volume": 17079.0}, {"date": "1999-04-08", "close": 0.997692, "volume": null}, {"date": "1999-04-09", "close": 0.997692, "volume": 3805.0}, {"date": "1999-04-12", "close": 0.91338, "volume": 1925.0}, {"date": "1999-04-13", "close": 0.91338, "volume": null}, {"date": "1999-04-14", "close": 0.91338, "volume": null}, {"date": "1999-04-15", "close": 0.91338, "volume": null}, {"date": "1999-04-16", "close": 0.927432, "volume": 8540.0}, {"date": "1999-04-19", "close": 0.927432, "volume": null}, {"date": "1999-04-20", "close": 0.927432, "volume": null}, {"date": "1999-04-21", "close": 0.927432, "volume": null}, {"date": "1999-04-22", "close": 0.941484, "volume": 2135.0}, {"date": "1999-04-23", "close": 0.927432, "volume": 3131.0}, {"date": "1999-04-26", "close": 0.927432, "volume": null}, {"date": "1999-04-27", "close": 0.91338, "volume": 3750.0}, {"date": "1999-04-28", "close": 0.91338, "volume": null}, {"date": "1999-04-29", "close": 0.91338, "volume": null}, {"date": "1999-04-30", "close": 0.91338, "volume": null}, {"date": "1999-05-03", "close": 0.91338, "volume": null}, {"date": "1999-05-04", "close": 0.857172, "volume": 356.0}, {"date": "1999-05-05", "close": 0.857172, "volume": null}, {"date": "1999-05-06", "close": 0.857172, "volume": null}, {"date": "1999-05-07", "close": 0.857172, "volume": null}, {"date": "1999-05-10", "close": 0.899328, "volume": 1302.0}, {"date": "1999-05-11", "close": 0.941484, "volume": 10086.0}, {"date": "1999-05-12", "close": 0.969588, "volume": 4839.0}, {"date": "1999-05-13", "close": 0.969588, "volume": null}, {"date": "1999-05-14", "close": 0.941484, "volume": 6403.0}, {"date": "1999-05-17", "close": 0.941484, "volume": null}, {"date": "1999-05-18", "close": 0.941484, "volume": null}, {"date": "1999-05-19", "close": 0.941484, "volume": null}, {"date": "1999-05-20", "close": 0.927432, "volume": 5337.0}, {"date": "1999-05-21", "close": 0.91338, "volume": 1423.0}, {"date": "1999-05-24", "close": 0.91338, "volume": null}, {"date": "1999-05-25", "close": 0.91338, "volume": null}, {"date": "1999-05-26", "close": 0.927432, "volume": 3558.0}, {"date": "1999-05-27", "close": 0.927432, "volume": null}, {"date": "1999-05-28", "close": 0.927432, "volume": null}, {"date": "1999-05-31", "close": 0.927432, "volume": null}, {"date": "1999-06-01", "close": 0.91338, "volume": 1067.0}, {"date": "1999-06-02", "close": 0.941484, "volume": 14304.0}, {"date": "1999-06-03", "close": 0.941484, "volume": null}, {"date": "1999-06-04", "close": 0.941484, "volume": null}, {"date": "1999-06-07", "close": 0.941484, "volume": null}, {"date": "1999-06-08", "close": 0.941484, "volume": 10675.0}, {"date": "1999-06-09", "close": 0.91338, "volume": 1423.0}, {"date": "1999-06-10", "close": 0.91338, "volume": null}, {"date": "1999-06-11", "close": 0.941484, "volume": 643.0}, {"date": "1999-06-14", "close": 0.941484, "volume": null}, {"date": "1999-06-15", "close": 0.941484, "volume": null}, {"date": "1999-06-16", "close": 0.941484, "volume": 2916.0}, {"date": "1999-06-17", "close": 0.927432, "volume": 4249.0}, {"date": "1999-06-18", "close": 0.927432, "volume": 9984.0}, {"date": "1999-06-21", "close": 0.91338, "volume": 10653.0}, {"date": "1999-06-22", "close": 0.91338, "volume": 6405.0}, {"date": "1999-06-23", "close": 0.91338, "volume": null}, {"date": "1999-06-24", "close": 0.91338, "volume": null}, {"date": "1999-06-25", "close": 0.91338, "volume": 3558.0}, {"date": "1999-06-28", "close": 0.91338, "volume": null}, {"date": "1999-06-29", "close": 0.91338, "volume": null}, {"date": "1999-06-30", "close": 0.91338, "volume": 2868.0}, {"date": "1999-07-01", "close": 0.91338, "volume": null}, {"date": "1999-07-02", "close": 0.91338, "volume": null}, {"date": "1999-07-05", "close": 0.91338, "volume": null}, {"date": "1999-07-06", "close": 0.91338, "volume": 2135.0}, {"date": "1999-07-07", "close": 0.91338, "volume": null}, {"date": "1999-07-08", "close": 0.91338, "volume": 10297.0}, {"date": "1999-07-09", "close": 0.91338, "volume": null}, {"date": "1999-07-12", "close": 0.91338, "volume": null}, {"date": "1999-07-13", "close": 0.91338, "volume": null}, {"date": "1999-07-14", "close": 0.91338, "volume": null}, {"date": "1999-07-15", "close": 0.91338, "volume": null}, {"date": "1999-07-16", "close": 0.941484, "volume": 11317.0}, {"date": "1999-07-19", "close": 0.91338, "volume": 3558.0}, {"date": "1999-07-20", "close": 0.91338, "volume": null}, {"date": "1999-07-21", "close": 0.91338, "volume": null}, {"date": "1999-07-22", "close": 0.91338, "volume": 15656.0}, {"date": "1999-07-23", "close": 0.84312, "volume": 3202.0}, {"date": "1999-07-26", "close": 0.84312, "volume": null}, {"date": "1999-07-27", "close": 0.84312, "volume": null}, {"date": "1999-07-28", "close": 0.84312, "volume": null}, {"date": "1999-07-29", "close": 0.84312, "volume": null}, {"date": "1999-07-30", "close": 0.899328, "volume": 1186.0}, {"date": "1999-08-02", "close": 0.899328, "volume": null}, {"date": "1999-08-03", "close": 0.899328, "volume": null}, {"date": "1999-08-04", "close": 0.899328, "volume": null}, {"date": "1999-08-05", "close": 0.885276, "volume": 475.0}, {"date": "1999-08-06", "close": 0.927432, "volume": 1993.0}, {"date": "1999-08-09", "close": 0.927432, "volume": 3017.0}, {"date": "1999-08-10", "close": 0.927432, "volume": null}, {"date": "1999-08-11", "close": 0.927432, "volume": null}, {"date": "1999-08-12", "close": 0.927432, "volume": 3558.0}, {"date": "1999-08-13", "close": 0.927432, "volume": 3558.0}, {"date": "1999-08-16", "close": 0.927432, "volume": 3558.0}, {"date": "1999-08-17", "close": 0.927432, "volume": null}, {"date": "1999-08-18", "close": 0.927432, "volume": null}, {"date": "1999-08-19", "close": 0.955536, "volume": 4270.0}, {"date": "1999-08-20", "close": 0.955536, "volume": null}, {"date": "1999-08-23", "close": 0.955536, "volume": null}, {"date": "1999-08-24", "close": 0.927432, "volume": 4981.0}, {"date": "1999-08-25", "close": 0.927432, "volume": null}, {"date": "1999-08-26", "close": 0.927432, "volume": null}, {"date": "1999-08-27", "close": 0.955536, "volume": 2847.0}, {"date": "1999-08-30", "close": 0.955536, "volume": null}, {"date": "1999-08-31", "close": 0.955536, "volume": null}, {"date": "1999-09-01", "close": 0.955536, "volume": null}, {"date": "1999-09-02", "close": 0.955536, "volume": null}, {"date": "1999-09-03", "close": 0.927432, "volume": 2344.0}, {"date": "1999-09-06", "close": 0.927432, "volume": 1214.0}, {"date": "1999-09-07", "close": 0.927432, "volume": 10675.0}, {"date": "1999-09-08", "close": 0.927432, "volume": 2344.0}, {"date": "1999-09-09", "close": 0.941484, "volume": 1423.0}, {"date": "1999-09-10", "close": 0.941484, "volume": null}, {"date": "1999-09-13", "close": 0.941484, "volume": null}, {"date": "1999-09-14", "close": 0.91338, "volume": 14233.0}, {"date": "1999-09-15", "close": 0.91338, "volume": null}, {"date": "1999-09-16", "close": 0.91338, "volume": null}, {"date": "1999-09-17", "close": 0.91338, "volume": 17791.0}, {"date": "1999-09-20", "close": 0.91338, "volume": null}, {"date": "1999-09-21", "close": 0.941484, "volume": 2282.0}, {"date": "1999-09-22", "close": 0.941484, "volume": null}, {"date": "1999-09-23", "close": 0.941484, "volume": null}, {"date": "1999-09-24", "close": 0.941484, "volume": null}, {"date": "1999-09-27", "close": 0.941484, "volume": null}, {"date": "1999-09-28", "close": 0.941484, "volume": null}, {"date": "1999-09-29", "close": 0.941484, "volume": null}, {"date": "1999-09-30", "close": 0.941484, "volume": null}, {"date": "1999-10-01", "close": 0.941484, "volume": 3202.0}, {"date": "1999-10-04", "close": 0.941484, "volume": null}, {"date": "1999-10-05", "close": 0.941484, "volume": null}, {"date": "1999-10-06", "close": 0.941484, "volume": null}, {"date": "1999-10-07", "close": 0.941484, "volume": null}, {"date": "1999-10-08", "close": 0.941484, "volume": null}, {"date": "1999-10-11", "close": 0.941484, "volume": null}, {"date": "1999-10-12", "close": 0.941484, "volume": null}, {"date": "1999-10-13", "close": 0.885276, "volume": 1423.0}, {"date": "1999-10-14", "close": 0.885276, "volume": null}, {"date": "1999-10-15", "close": 0.885276, "volume": null}, {"date": "1999-10-18", "close": 0.885276, "volume": null}, {"date": "1999-10-19", "close": 0.91338, "volume": 1423.0}, {"date": "1999-10-20", "close": 0.885276, "volume": 1067.0}, {"date": "1999-10-21", "close": 0.899328, "volume": 19214.0}, {"date": "1999-10-22", "close": 0.899328, "volume": null}, {"date": "1999-10-25", "close": 0.899328, "volume": null}, {"date": "1999-10-26", "close": 0.91338, "volume": 2847.0}, {"date": "1999-10-27", "close": 0.91338, "volume": null}, {"date": "1999-10-28", "close": 0.91338, "volume": null}, {"date": "1999-10-29", "close": 0.91338, "volume": null}, {"date": "1999-11-01", "close": 0.91338, "volume": 1423.0}, {"date": "1999-11-02", "close": 0.91338, "volume": null}, {"date": "1999-11-03", "close": 0.91338, "volume": null}, {"date": "1999-11-04", "close": 0.91338, "volume": null}, {"date": "1999-11-05", "close": 0.91338, "volume": 712.0}, {"date": "1999-11-08", "close": 0.885276, "volume": 1423.0}, {"date": "1999-11-09", "close": 0.885276, "volume": null}, {"date": "1999-11-10", "close": 0.871224, "volume": 7116.0}, {"date": "1999-11-11", "close": 0.857172, "volume": 9963.0}, {"date": "1999-11-12", "close": 0.857172, "volume": null}, {"date": "1999-11-15", "close": 0.786912, "volume": 11003.0}, {"date": "1999-11-16", "close": 0.786912, "volume": null}, {"date": "1999-11-17", "close": 0.786912, "volume": 39876.0}, {"date": "1999-11-18", "close": 0.786912, "volume": null}, {"date": "1999-11-19", "close": 0.786912, "volume": null}, {"date": "1999-11-22", "close": 0.786912, "volume": 1423.0}, {"date": "1999-11-23", "close": 0.786912, "volume": null}, {"date": "1999-11-24", "close": 0.786912, "volume": null}, {"date": "1999-11-25", "close": 0.786912, "volume": null}, {"date": "1999-11-26", "close": 0.786912, "volume": null}, {"date": "1999-11-29", "close": 0.815016, "volume": 2704.0}, {"date": "1999-11-30", "close": 0.815016, "volume": null}, {"date": "1999-12-01", "close": 0.815016, "volume": null}, {"date": "1999-12-02", "close": 0.815016, "volume": null}, {"date": "1999-12-03", "close": 0.815016, "volume": null}, {"date": "1999-12-06", "close": 0.815016, "volume": null}, {"date": "1999-12-07", "close": 0.815016, "volume": null}, {"date": "1999-12-08", "close": 0.815016, "volume": null}, {"date": "1999-12-09", "close": 0.899328, "volume": 3558.0}, {"date": "1999-12-10", "close": 0.899328, "volume": null}, {"date": "1999-12-13", "close": 0.899328, "volume": null}, {"date": "1999-12-14", "close": 0.899328, "volume": null}, {"date": "1999-12-15", "close": 0.899328, "volume": null}, {"date": "1999-12-16", "close": 0.885276, "volume": 3558.0}, {"date": "1999-12-17", "close": 0.885276, "volume": null}, {"date": "1999-12-20", "close": 0.885276, "volume": null}, {"date": "1999-12-21", "close": 0.885276, "volume": null}, {"date": "1999-12-22", "close": 0.885276, "volume": null}, {"date": "1999-12-23", "close": 0.885276, "volume": null}, {"date": "1999-12-24", "close": 0.885276, "volume": 2135.0}, {"date": "1999-12-27", "close": 0.885276, "volume": null}, {"date": "1999-12-28", "close": 0.885276, "volume": null}, {"date": "1999-12-29", "close": 0.885276, "volume": null}, {"date": "1999-12-30", "close": 0.885276, "volume": null}, {"date": "1999-12-31", "close": 0.885276, "volume": null}, {"date": "2000-01-03", "close": 0.885276, "volume": null}, {"date": "2000-01-04", "close": 0.885276, "volume": null}, {"date": "2000-01-05", "close": 0.871224, "volume": 3345.0}, {"date": "2000-01-06", "close": 0.871224, "volume": null}, {"date": "2000-01-07", "close": 0.871224, "volume": null}, {"date": "2000-01-10", "close": 0.91338, "volume": 17791.0}, {"date": "2000-01-11", "close": 0.91338, "volume": 24196.0}, {"date": "2000-01-12", "close": 0.91338, "volume": null}, {"date": "2000-01-13", "close": 0.829068, "volume": 14233.0}, {"date": "2000-01-14", "close": 0.829068, "volume": null}, {"date": "2000-01-17", "close": 0.829068, "volume": null}, {"date": "2000-01-18", "close": 0.857172, "volume": 6405.0}, {"date": "2000-01-19", "close": 0.857172, "volume": null}, {"date": "2000-01-20", "close": 0.857172, "volume": null}, {"date": "2000-01-21", "close": 0.815016, "volume": 3558.0}, {"date": "2000-01-24", "close": 0.815016, "volume": null}, {"date": "2000-01-25", "close": 0.815016, "volume": null}, {"date": "2000-01-26", "close": 0.815016, "volume": null}, {"date": "2000-01-27", "close": 0.815016, "volume": null}, {"date": "2000-01-28", "close": 0.815016, "volume": null}, {"date": "2000-01-31", "close": 0.815016, "volume": null}, {"date": "2000-02-01", "close": 0.84312, "volume": 17791.0}, {"date": "2000-02-02", "close": 0.84312, "volume": null}, {"date": "2000-02-17", "close": 0.857172, "volume": 2135.0}, {"date": "2000-02-21", "close": 0.815016, "volume": 7116.0}, {"date": "2000-02-23", "close": 0.77286, "volume": 8255.0}, {"date": "2000-02-24", "close": 0.800964, "volume": 1423.0}, {"date": "2000-02-25", "close": 0.815016, "volume": 7828.0}, {"date": "2000-03-01", "close": 0.815016, "volume": 1708.0}, {"date": "2000-03-03", "close": 0.857172, "volume": 17791.0}, {"date": "2000-03-06", "close": 0.815016, "volume": 1423.0}, {"date": "2000-03-07", "close": 0.800964, "volume": 7116.0}, {"date": "2000-03-08", "close": 0.857172, "volume": 4270.0}, {"date": "2000-03-17", "close": 0.800964, "volume": 427.0}, {"date": "2000-03-20", "close": 0.8276628, "volume": 4270.0}, {"date": "2000-03-23", "close": 0.857172, "volume": 9251.0}, {"date": "2000-03-24", "close": 0.857172, "volume": 10319.0}, {"date": "2000-03-28", "close": 0.857172, "volume": 17791.0}, {"date": "2000-03-31", "close": 0.786912, "volume": 2847.0}, {"date": "2000-04-04", "close": 0.84312, "volume": 260.0}, {"date": "2000-04-06", "close": 0.927432, "volume": 133945.0}, {"date": "2000-04-07", "close": 0.871224, "volume": 39400.0}, {"date": "2000-04-13", "close": 0.815016, "volume": 7116.0}, {"date": "2000-04-17", "close": 0.786912, "volume": 1423.0}, {"date": "2000-04-19", "close": 0.786912, "volume": 3202.0}, {"date": "2000-04-20", "close": 0.84312, "volume": 3067.0}, {"date": "2000-04-28", "close": 0.84312, "volume": null}, {"date": "2000-05-01", "close": 0.800964, "volume": 7116.0}, {"date": "2000-05-08", "close": 0.800964, "volume": 7116.0}, {"date": "2000-05-09", "close": 0.84312, "volume": 16012.0}, {"date": "2000-05-10", "close": 0.800964, "volume": 14233.0}, {"date": "2000-05-11", "close": 0.800964, "volume": 491.0}, {"date": "2000-05-15", "close": 0.77286, "volume": 21926.0}, {"date": "2000-05-16", "close": 0.77286, "volume": 76502.0}, {"date": "2000-05-25", "close": 0.829068, "volume": 729.0}, {"date": "2000-06-06", "close": 0.786912, "volume": 1423.0}, {"date": "2000-06-09", "close": 0.77286, "volume": 2982.0}, {"date": "2000-06-15", "close": 0.758808, "volume": 17791.0}, {"date": "2000-06-16", "close": 0.730704, "volume": 7472.0}, {"date": "2000-06-19", "close": 0.77286, "volume": 2135.0}, {"date": "2000-06-20", "close": 0.829068, "volume": 4981.0}, {"date": "2000-06-21", "close": 0.77286, "volume": 2491.0}, {"date": "2000-06-22", "close": 0.744756, "volume": 3558.0}, {"date": "2000-06-23", "close": 0.716652, "volume": 7116.0}, {"date": "2000-06-28", "close": 0.674496, "volume": 17791.0}, {"date": "2000-06-29", "close": 0.674496, "volume": 17791.0}, {"date": "2000-06-30", "close": 0.674496, "volume": 56931.0}, {"date": "2000-07-06", "close": 0.786912, "volume": 2888.0}, {"date": "2000-07-07", "close": 0.786912, "volume": 7116.0}, {"date": "2000-07-13", "close": 0.815016, "volume": 2206.0}, {"date": "2000-08-11", "close": 0.744756, "volume": 3558.0}, {"date": "2000-08-15", "close": 0.7026, "volume": 729.0}, {"date": "2000-08-16", "close": 0.744756, "volume": 7116.0}, {"date": "2000-08-21", "close": 0.730704, "volume": 9963.0}, {"date": "2000-08-29", "close": 0.730704, "volume": 7828.0}, {"date": "2000-08-31", "close": 0.730704, "volume": 3558.0}, {"date": "2000-09-01", "close": 0.730704, "volume": 7116.0}, {"date": "2000-09-05", "close": 0.730704, "volume": null}, {"date": "2000-09-06", "close": 0.730704, "volume": 2135.0}, {"date": "2000-09-11", "close": 0.716652, "volume": 5480.0}, {"date": "2000-09-12", "close": 0.674496, "volume": 8024.0}, {"date": "2000-09-26", "close": 0.681522, "volume": 5693.0}, {"date": "2000-09-28", "close": 0.688548, "volume": 10461.0}, {"date": "2000-10-04", "close": 0.674496, "volume": 5711.0}, {"date": "2000-10-05", "close": 0.674496, "volume": 16731.0}, {"date": "2000-10-11", "close": 0.688548, "volume": 6903.0}, {"date": "2000-10-26", "close": 0.7026, "volume": 7116.0}, {"date": "2000-10-31", "close": 0.618288, "volume": 9963.0}, {"date": "2000-11-08", "close": 0.63234, "volume": 854.0}, {"date": "2000-11-09", "close": 0.63234, "volume": 2704.0}, {"date": "2000-11-10", "close": 0.618288, "volume": 17791.0}, {"date": "2000-11-17", "close": 0.625314, "volume": 14233.0}, {"date": "2000-11-20", "close": 0.625314, "volume": null}, {"date": "2000-11-21", "close": 0.618288, "volume": 14589.0}, {"date": "2000-11-22", "close": 0.618288, "volume": null}, {"date": "2000-11-23", "close": 0.618288, "volume": null}, {"date": "2000-11-24", "close": 0.604236, "volume": 7116.0}, {"date": "2000-11-27", "close": 0.590184, "volume": 356.0}, {"date": "2000-11-28", "close": 0.590184, "volume": null}, {"date": "2000-11-29", "close": 0.611262, "volume": 9963.0}, {"date": "2000-11-30", "close": 0.611262, "volume": 2847.0}, {"date": "2000-12-01", "close": 0.583158, "volume": 3320.0}, {"date": "2000-12-04", "close": 0.583158, "volume": null}, {"date": "2000-12-05", "close": 0.604236, "volume": 7116.0}, {"date": "2000-12-06", "close": 0.576132, "volume": 13664.0}, {"date": "2000-12-07", "close": 0.576132, "volume": null}, {"date": "2000-12-11", "close": 0.576132, "volume": null}, {"date": "2000-12-12", "close": 0.576132, "volume": null}, {"date": "2000-12-13", "close": 0.604236, "volume": 7116.0}, {"date": "2000-12-14", "close": 0.604236, "volume": null}, {"date": "2000-12-15", "close": 0.604236, "volume": null}, {"date": "2000-12-18", "close": 0.604236, "volume": null}, {"date": "2000-12-19", "close": 0.611262, "volume": 8540.0}, {"date": "2000-12-20", "close": 0.611262, "volume": null}, {"date": "2000-12-21", "close": 0.611262, "volume": null}, {"date": "2000-12-22", "close": 0.611262, "volume": null}, {"date": "2000-12-27", "close": 0.611262, "volume": null}, {"date": "2000-12-28", "close": 0.611262, "volume": null}, {"date": "2000-12-29", "close": 0.618288, "volume": 5999.0}, {"date": "2001-01-02", "close": 0.618288, "volume": 2847.0}, {"date": "2001-01-03", "close": 0.618288, "volume": null}, {"date": "2001-01-04", "close": 0.618288, "volume": 3558.0}, {"date": "2001-01-05", "close": 0.63234, "volume": 1423.0}, {"date": "2001-01-08", "close": 0.63234, "volume": null}, {"date": "2001-01-09", "close": 0.63234, "volume": null}, {"date": "2001-01-10", "close": 0.63234, "volume": null}, {"date": "2001-01-11", "close": 0.63234, "volume": null}, {"date": "2001-01-12", "close": 0.63234, "volume": null}, {"date": "2001-01-15", "close": 0.63234, "volume": null}, {"date": "2001-01-16", "close": 0.63234, "volume": null}, {"date": "2001-01-17", "close": 0.63234, "volume": null}, {"date": "2001-01-18", "close": 0.63234, "volume": null}, {"date": "2001-01-19", "close": 0.63234, "volume": null}, {"date": "2001-01-22", "close": 0.63234, "volume": null}, {"date": "2001-01-23", "close": 0.63234, "volume": null}, {"date": "2001-01-24", "close": 0.63234, "volume": null}, {"date": "2001-01-25", "close": 0.829068, "volume": 712.0}, {"date": "2001-01-29", "close": 0.829068, "volume": null}, {"date": "2001-01-30", "close": 0.829068, "volume": null}, {"date": "2001-01-31", "close": 0.829068, "volume": null}, {"date": "2001-02-01", "close": 0.829068, "volume": null}, {"date": "2001-02-02", "close": 0.829068, "volume": null}, {"date": "2001-02-05", "close": 0.829068, "volume": null}, {"date": "2001-02-06", "close": 0.829068, "volume": null}, {"date": "2001-02-07", "close": 0.66747, "volume": 5266.0}, {"date": "2001-02-08", "close": 0.66747, "volume": null}, {"date": "2001-02-09", "close": 0.66747, "volume": null}, {"date": "2001-02-12", "close": 0.66747, "volume": null}, {"date": "2001-02-13", "close": 0.66747, "volume": null}, {"date": "2001-02-14", "close": 0.660444, "volume": 3558.0}, {"date": "2001-02-15", "close": 0.660444, "volume": null}, {"date": "2001-02-16", "close": 0.660444, "volume": null}, {"date": "2001-02-19", "close": 0.660444, "volume": null}, {"date": "2001-02-20", "close": 0.660444, "volume": null}, {"date": "2001-02-21", "close": 0.660444, "volume": null}, {"date": "2001-02-22", "close": 0.660444, "volume": null}, {"date": "2001-02-23", "close": 0.660444, "volume": null}, {"date": "2001-02-26", "close": 0.660444, "volume": null}, {"date": "2001-02-27", "close": 0.646392, "volume": 7116.0}, {"date": "2001-02-28", "close": 0.583158, "volume": 7116.0}, {"date": "2001-03-01", "close": 0.583158, "volume": null}, {"date": "2001-03-02", "close": 0.583158, "volume": null}, {"date": "2001-03-05", "close": 0.583158, "volume": null}, {"date": "2001-03-06", "close": 0.583158, "volume": null}, {"date": "2001-03-07", "close": 0.59721, "volume": 3060.0}, {"date": "2001-03-08", "close": 0.583158, "volume": 8184.0}, {"date": "2001-03-09", "close": 0.583158, "volume": null}, {"date": "2001-03-12", "close": 0.583158, "volume": null}, {"date": "2001-03-13", "close": 0.576132, "volume": 17791.0}, {"date": "2001-03-14", "close": 0.576132, "volume": null}, {"date": "2001-03-15", "close": 0.576132, "volume": null}, {"date": "2001-03-16", "close": 0.533976, "volume": 712.0}, {"date": "2001-03-19", "close": 0.576132, "volume": 1423.0}, {"date": "2001-03-20", "close": 0.576132, "volume": null}, {"date": "2001-03-21", "close": 0.576132, "volume": null}, {"date": "2001-03-22", "close": 0.576132, "volume": null}, {"date": "2001-03-23", "close": 0.569106, "volume": 2277.0}, {"date": "2001-03-26", "close": 0.569106, "volume": null}, {"date": "2001-03-27", "close": 0.569106, "volume": null}, {"date": "2001-03-28", "close": 0.569106, "volume": null}, {"date": "2001-03-29", "close": 0.569106, "volume": null}, {"date": "2001-03-30", "close": 0.569106, "volume": null}, {"date": "2001-04-02", "close": 0.569106, "volume": null}, {"date": "2001-04-03", "close": 0.56208, "volume": 4066.0}, {"date": "2001-04-04", "close": 0.555054, "volume": 925.0}, {"date": "2001-04-05", "close": 0.533976, "volume": 4981.0}, {"date": "2001-04-06", "close": 0.533976, "volume": 5127.0}, {"date": "2001-04-09", "close": 0.533976, "volume": null}, {"date": "2001-04-10", "close": 0.56208, "volume": 712.0}, {"date": "2001-04-11", "close": 0.42156, "volume": 3558.0}, {"date": "2001-04-12", "close": 0.42156, "volume": null}, {"date": "2001-04-17", "close": 0.42156, "volume": null}, {"date": "2001-04-18", "close": 0.477768, "volume": 10319.0}, {"date": "2001-04-19", "close": 0.477768, "volume": null}, {"date": "2001-04-20", "close": 0.49182, "volume": 2691.0}, {"date": "2001-04-23", "close": 0.49182, "volume": null}, {"date": "2001-04-24", "close": 0.49182, "volume": 9763.0}, {"date": "2001-04-26", "close": 0.49182, "volume": null}, {"date": "2001-04-27", "close": 0.49182, "volume": null}, {"date": "2001-04-30", "close": 0.49182, "volume": 200.0}, {"date": "2001-05-01", "close": 0.49182, "volume": null}, {"date": "2001-05-02", "close": 0.49182, "volume": null}, {"date": "2001-05-03", "close": 0.477768, "volume": 3558.0}, {"date": "2001-05-04", "close": 0.477768, "volume": 1423.0}, {"date": "2001-05-07", "close": 0.484794, "volume": 5480.0}, {"date": "2001-05-08", "close": 0.484794, "volume": null}, {"date": "2001-05-09", "close": 0.484794, "volume": null}, {"date": "2001-05-10", "close": 0.477768, "volume": 10675.0}, {"date": "2001-05-11", "close": 0.449664, "volume": 8540.0}, {"date": "2001-05-14", "close": 0.449664, "volume": null}, {"date": "2001-05-15", "close": 0.477768, "volume": 4981.0}, {"date": "2001-05-16", "close": 0.477768, "volume": null}, {"date": "2001-05-17", "close": 0.477768, "volume": null}, {"date": "2001-05-18", "close": 0.477768, "volume": null}, {"date": "2001-05-21", "close": 0.477768, "volume": null}, {"date": "2001-05-22", "close": 0.477768, "volume": null}, {"date": "2001-05-23", "close": 0.477768, "volume": null}, {"date": "2001-05-24", "close": 0.477768, "volume": null}, {"date": "2001-05-25", "close": 0.463716, "volume": 7116.0}, {"date": "2001-05-28", "close": 0.477768, "volume": 2135.0}, {"date": "2001-05-29", "close": 0.477768, "volume": null}, {"date": "2001-05-30", "close": 0.477768, "volume": null}, {"date": "2001-05-31", "close": 0.477768, "volume": null}, {"date": "2001-06-01", "close": 0.49182, "volume": 996.0}, {"date": "2001-06-04", "close": 0.49182, "volume": null}, {"date": "2001-06-05", "close": 0.49182, "volume": null}, {"date": "2001-06-06", "close": 0.477768, "volume": 1423.0}, {"date": "2001-06-07", "close": 0.505872, "volume": 7543.0}, {"date": "2001-06-08", "close": 0.548028, "volume": 17578.0}, {"date": "2001-06-12", "close": 0.463716, "volume": 46257.0}, {"date": "2001-06-13", "close": 0.463716, "volume": null}, {"date": "2001-06-14", "close": 0.463716, "volume": null}, {"date": "2001-06-15", "close": 0.463716, "volume": null}, {"date": "2001-06-18", "close": 0.435612, "volume": 12667.0}, {"date": "2001-06-19", "close": 0.463716, "volume": 4697.0}, {"date": "2001-06-20", "close": 0.463716, "volume": null}, {"date": "2001-06-21", "close": 0.45669, "volume": 2206.0}, {"date": "2001-06-22", "close": 0.45669, "volume": 4270.0}, {"date": "2001-06-25", "close": 0.45669, "volume": null}, {"date": "2001-06-26", "close": 0.449664, "volume": 88244.0}, {"date": "2001-06-27", "close": 0.449664, "volume": null}, {"date": "2001-06-28", "close": 0.449664, "volume": null}, {"date": "2001-06-29", "close": 0.45669, "volume": 2847.0}, {"date": "2001-07-02", "close": 0.45669, "volume": null}, {"date": "2001-07-03", "close": 0.45669, "volume": null}, {"date": "2001-07-04", "close": 0.45669, "volume": null}, {"date": "2001-07-05", "close": 0.45669, "volume": null}, {"date": "2001-07-06", "close": 0.45669, "volume": null}, {"date": "2001-07-09", "close": 0.45669, "volume": null}, {"date": "2001-07-10", "close": 0.45669, "volume": null}, {"date": "2001-07-11", "close": 0.45669, "volume": null}, {"date": "2001-07-12", "close": 0.45669, "volume": null}, {"date": "2001-07-13", "close": 0.45669, "volume": null}, {"date": "2001-07-16", "close": 0.45669, "volume": null}, {"date": "2001-07-17", "close": 0.45669, "volume": null}, {"date": "2001-07-18", "close": 0.45669, "volume": null}, {"date": "2001-07-19", "close": 0.548028, "volume": 5302.0}, {"date": "2001-07-20", "close": 0.548028, "volume": null}, {"date": "2001-07-23", "close": 0.519924, "volume": 3558.0}, {"date": "2001-07-24", "close": 0.519924, "volume": null}, {"date": "2001-07-25", "close": 0.519924, "volume": null}, {"date": "2001-07-26", "close": 0.519924, "volume": null}, {"date": "2001-07-27", "close": 0.519924, "volume": null}, {"date": "2001-07-30", "close": 0.519924, "volume": null}, {"date": "2001-07-31", "close": 0.519924, "volume": null}, {"date": "2001-08-01", "close": 0.519924, "volume": null}, {"date": "2001-08-02", "close": 0.519924, "volume": null}, {"date": "2001-08-03", "close": 0.519924, "volume": null}, {"date": "2001-08-06", "close": 0.519924, "volume": null}, {"date": "2001-08-07", "close": 0.519924, "volume": null}, {"date": "2001-08-08", "close": 0.519924, "volume": null}, {"date": "2001-08-09", "close": 0.519924, "volume": null}, {"date": "2001-08-10", "close": 0.519924, "volume": null}, {"date": "2001-08-13", "close": 0.519924, "volume": 11386.0}, {"date": "2001-08-14", "close": 0.519924, "volume": 5693.0}, {"date": "2001-08-15", "close": 0.519924, "volume": null}, {"date": "2001-08-16", "close": 0.519924, "volume": null}, {"date": "2001-08-17", "close": 0.519924, "volume": null}, {"date": "2001-08-20", "close": 0.519924, "volume": null}, {"date": "2001-08-21", "close": 0.484794, "volume": 1423.0}, {"date": "2001-08-22", "close": 0.484794, "volume": null}, {"date": "2001-08-23", "close": 0.484794, "volume": null}, {"date": "2001-08-24", "close": 0.484794, "volume": null}, {"date": "2001-08-27", "close": 0.470742, "volume": 11742.0}, {"date": "2001-08-28", "close": 0.463716, "volume": 2491.0}, {"date": "2001-08-29", "close": 0.463716, "volume": null}, {"date": "2001-08-30", "close": 0.463716, "volume": null}, {"date": "2001-08-31", "close": 0.463716, "volume": null}, {"date": "2001-09-03", "close": 0.463716, "volume": null}, {"date": "2001-09-04", "close": 0.463716, "volume": null}, {"date": "2001-09-05", "close": 0.463716, "volume": null}, {"date": "2001-09-06", "close": 0.463716, "volume": 26260.0}, {"date": "2001-09-10", "close": 0.463716, "volume": null}, {"date": "2001-09-11", "close": 0.463716, "volume": 2206.0}, {"date": "2001-09-12", "close": 0.365352, "volume": 7116.0}, {"date": "2001-09-13", "close": 0.365352, "volume": null}, {"date": "2001-09-14", "close": 0.477768, "volume": 427.0}, {"date": "2001-09-17", "close": 0.477768, "volume": null}, {"date": "2001-09-18", "close": 0.477768, "volume": null}, {"date": "2001-09-19", "close": 0.477768, "volume": null}, {"date": "2001-09-20", "close": 0.477768, "volume": null}, {"date": "2001-09-21", "close": 0.477768, "volume": null}, {"date": "2001-09-24", "close": 0.477768, "volume": null}, {"date": "2001-09-25", "close": 0.477768, "volume": null}, {"date": "2001-09-26", "close": 0.477768, "volume": null}, {"date": "2001-09-27", "close": 0.449664, "volume": 356.0}, {"date": "2001-09-28", "close": 0.449664, "volume": null}, {"date": "2001-10-01", "close": 0.45669, "volume": 3558.0}, {"date": "2001-10-02", "close": 0.477768, "volume": 1423.0}, {"date": "2001-10-03", "close": 0.519924, "volume": 5693.0}, {"date": "2001-10-04", "close": 0.519924, "volume": null}, {"date": "2001-10-05", "close": 0.519924, "volume": null}, {"date": "2001-10-08", "close": 0.519924, "volume": null}, {"date": "2001-10-10", "close": 0.449664, "volume": 10675.0}, {"date": "2001-10-23", "close": 0.449664, "volume": 1423.0}, {"date": "2001-10-26", "close": 0.442638, "volume": 1993.0}, {"date": "2001-10-29", "close": 0.442638, "volume": 854.0}, {"date": "2001-10-30", "close": 0.435612, "volume": 12998.0}, {"date": "2001-11-01", "close": 0.442638, "volume": 1423.0}, {"date": "2001-11-09", "close": 0.4482588, "volume": 1423.0}, {"date": "2001-11-12", "close": 0.477768, "volume": 7116.0}, {"date": "2001-11-14", "close": 0.49182, "volume": 2135.0}, {"date": "2001-11-15", "close": 0.498846, "volume": 1744.0}, {"date": "2001-11-16", "close": 0.56208, "volume": 6013.0}, {"date": "2001-11-19", "close": 0.56208, "volume": 14233.0}, {"date": "2001-11-20", "close": 0.56208, "volume": 854.0}, {"date": "2001-11-26", "close": 0.533976, "volume": 4128.0}, {"date": "2001-11-28", "close": 0.449664, "volume": 7116.0}, {"date": "2001-11-30", "close": 0.484794, "volume": 7116.0}, {"date": "2001-12-04", "close": 0.470742, "volume": 712.0}, {"date": "2001-12-11", "close": 0.4890096, "volume": 3558.0}, {"date": "2001-12-14", "close": 0.498846, "volume": 7116.0}, {"date": "2001-12-18", "close": 0.49182, "volume": 1423.0}, {"date": "2001-12-28", "close": 0.52695, "volume": 2847.0}, {"date": "2002-01-02", "close": 0.519924, "volume": 14233.0}, {"date": "2002-01-10", "close": 0.519924, "volume": 8540.0}, {"date": "2002-01-14", "close": 0.52695, "volume": 6262.0}, {"date": "2002-01-15", "close": 0.52695, "volume": 712.0}, {"date": "2002-01-16", "close": 0.533976, "volume": 4412.0}, {"date": "2002-01-17", "close": 0.519924, "volume": 49815.0}, {"date": "2002-01-21", "close": 0.533976, "volume": 7250.0}, {"date": "2002-01-30", "close": 0.484794, "volume": 2847.0}, {"date": "2002-02-05", "close": 0.49182, "volume": 2491.0}, {"date": "2002-02-07", "close": 0.519924, "volume": 854.0}, {"date": "2002-02-08", "close": 0.519924, "volume": 1423.0}, {"date": "2002-02-11", "close": 0.519924, "volume": 2135.0}, {"date": "2002-02-12", "close": 0.533976, "volume": 7116.0}, {"date": "2002-02-13", "close": 0.555054, "volume": 2704.0}, {"date": "2002-02-20", "close": 0.52695, "volume": 1423.0}, {"date": "2002-02-28", "close": 0.56208, "volume": 83757.0}, {"date": "2002-03-01", "close": 0.583158, "volume": 4981.0}, {"date": "2002-03-04", "close": 0.59721, "volume": 11529.0}, {"date": "2002-03-05", "close": 0.59721, "volume": 11030.0}, {"date": "2002-03-06", "close": 0.604236, "volume": 71164.0}, {"date": "2002-03-07", "close": 0.63234, "volume": 1423.0}, {"date": "2002-03-08", "close": 0.63234, "volume": 2135.0}, {"date": "2002-03-11", "close": 0.63234, "volume": 3558.0}, {"date": "2002-03-12", "close": 0.63234, "volume": 37112.0}, {"date": "2002-03-13", "close": 0.63234, "volume": 19051.0}, {"date": "2002-03-14", "close": 0.63234, "volume": 7116.0}, {"date": "2002-03-15", "close": 0.63234, "volume": 7116.0}, {"date": "2002-03-19", "close": 0.646392, "volume": 19926.0}, {"date": "2002-03-20", "close": 0.646392, "volume": 4270.0}, {"date": "2002-03-21", "close": 0.646392, "volume": 2847.0}, {"date": "2002-03-22", "close": 0.674496, "volume": 7116.0}, {"date": "2002-03-25", "close": 0.66747, "volume": 7116.0}, {"date": "2002-03-27", "close": 0.681522, "volume": 993.0}, {"date": "2002-04-04", "close": 0.681522, "volume": 9611.0}, {"date": "2002-04-08", "close": 0.786912, "volume": 3202.0}, {"date": "2002-04-12", "close": 0.688548, "volume": 2242.0}, {"date": "2002-04-16", "close": 0.63234, "volume": 2135.0}, {"date": "2002-04-26", "close": 0.7026, "volume": 14233.0}, {"date": "2002-04-29", "close": 0.695574, "volume": 1423.0}, {"date": "2002-05-01", "close": 0.695574, "volume": 2135.0}, {"date": "2002-05-02", "close": 0.7026, "volume": 3701.0}, {"date": "2002-05-07", "close": 0.7026, "volume": 4839.0}, {"date": "2002-05-08", "close": 0.7026, "volume": 2219.0}, {"date": "2002-05-14", "close": 0.7026, "volume": 7116.0}, {"date": "2002-05-15", "close": 0.63234, "volume": 9251.0}, {"date": "2002-05-16", "close": 0.63234, "volume": 4626.0}, {"date": "2002-05-17", "close": 0.688548, "volume": 7116.0}, {"date": "2002-05-23", "close": 0.660444, "volume": 9251.0}, {"date": "2002-05-27", "close": 0.674496, "volume": 3558.0}, {"date": "2002-05-29", "close": 0.695574, "volume": 4341.0}, {"date": "2002-06-06", "close": 0.653418, "volume": 7615.0}, {"date": "2002-06-07", "close": 0.639366, "volume": 3060.0}, {"date": "2002-06-11", "close": 0.639366, "volume": 712.0}, {"date": "2002-06-13", "close": 0.646392, "volume": 3202.0}, {"date": "2002-06-14", "close": 0.695574, "volume": 3202.0}, {"date": "2002-06-28", "close": 0.681522, "volume": 9251.0}, {"date": "2002-07-01", "close": 0.688548, "volume": 8540.0}, {"date": "2002-07-19", "close": 0.674496, "volume": 783.0}, {"date": "2002-07-23", "close": 0.541002, "volume": 2135.0}, {"date": "2002-07-25", "close": 0.66747, "volume": 996.0}, {"date": "2002-07-31", "close": 0.646392, "volume": 7116.0}, {"date": "2002-08-01", "close": 0.590184, "volume": 7116.0}, {"date": "2002-08-05", "close": 0.59721, "volume": 1580.0}, {"date": "2002-08-06", "close": 0.63234, "volume": 7116.0}, {"date": "2002-08-07", "close": 0.618288, "volume": 21349.0}, {"date": "2002-08-08", "close": 0.660444, "volume": 996.0}, {"date": "2002-08-16", "close": 0.674496, "volume": 39852.0}, {"date": "2002-08-19", "close": 0.695574, "volume": 21032.0}, {"date": "2002-08-22", "close": 0.7026, "volume": 4981.0}, {"date": "2002-08-23", "close": 0.77286, "volume": 12884.0}, {"date": "2002-08-26", "close": 0.77286, "volume": 13764.0}, {"date": "2002-08-28", "close": 0.786912, "volume": 11652.0}, {"date": "2002-08-29", "close": 0.77286, "volume": 9698.0}, {"date": "2002-08-30", "close": 0.77286, "volume": 1219.0}, {"date": "2002-09-03", "close": 0.815016, "volume": 16266.0}, {"date": "2002-09-04", "close": 0.815016, "volume": 3660.0}, {"date": "2002-09-06", "close": 0.84312, "volume": 7188.0}, {"date": "2002-09-09", "close": 0.857172, "volume": 3558.0}, {"date": "2002-09-10", "close": 0.84312, "volume": 1779.0}, {"date": "2002-09-11", "close": 0.84312, "volume": 1601.0}, {"date": "2002-09-13", "close": 0.758808, "volume": 5693.0}, {"date": "2002-09-16", "close": 0.829068, "volume": 5337.0}, {"date": "2002-09-18", "close": 0.829068, "volume": 9251.0}, {"date": "2002-09-20", "close": 0.829068, "volume": 1219.0}, {"date": "2002-09-23", "close": 0.84312, "volume": 1423.0}, {"date": "2002-09-25", "close": 0.829068, "volume": 19926.0}, {"date": "2002-09-30", "close": 0.829068, "volume": 1423.0}, {"date": "2002-10-01", "close": 0.829068, "volume": 3345.0}, {"date": "2002-10-02", "close": 0.829068, "volume": 8540.0}, {"date": "2002-10-04", "close": 0.84312, "volume": 28466.0}, {"date": "2002-10-07", "close": 0.885276, "volume": 14617.0}, {"date": "2002-10-08", "close": 0.857172, "volume": 4128.0}, {"date": "2002-10-16", "close": 0.84312, "volume": 712.0}, {"date": "2002-10-18", "close": 0.84312, "volume": 2135.0}, {"date": "2002-10-21", "close": 0.815016, "volume": 3558.0}, {"date": "2002-10-24", "close": 0.815016, "volume": 712.0}, {"date": "2002-10-29", "close": 0.815016, "volume": 3558.0}, {"date": "2002-10-31", "close": 0.815016, "volume": 4661.0}, {"date": "2002-11-11", "close": 0.800964, "volume": 7116.0}, {"date": "2002-11-18", "close": 0.800964, "volume": 313.0}, {"date": "2002-11-25", "close": 0.800964, "volume": 470.0}, {"date": "2002-11-27", "close": 0.84312, "volume": 3708.0}, {"date": "2002-12-03", "close": 0.84312, "volume": 14233.0}, {"date": "2002-12-04", "close": 0.84312, "volume": 2331.0}, {"date": "2002-12-05", "close": 0.84312, "volume": 9760.0}, {"date": "2002-12-09", "close": 0.857172, "volume": 2299.0}, {"date": "2002-12-11", "close": 0.84312, "volume": 8896.0}, {"date": "2002-12-13", "close": 0.84312, "volume": 2135.0}, {"date": "2002-12-16", "close": 0.84312, "volume": 2299.0}, {"date": "2003-01-06", "close": 0.871224, "volume": 62995.0}, {"date": "2003-01-08", "close": 0.871224, "volume": 3558.0}, {"date": "2003-01-10", "close": 0.91338, "volume": 49815.0}, {"date": "2003-01-14", "close": 0.91338, "volume": 2847.0}, {"date": "2003-01-16", "close": 0.91338, "volume": 9963.0}, {"date": "2003-01-17", "close": 0.927432, "volume": 2847.0}, {"date": "2003-01-21", "close": 0.927432, "volume": 954.0}, {"date": "2003-01-23", "close": 0.927432, "volume": 1352.0}, {"date": "2003-01-30", "close": 0.899328, "volume": 32209.0}, {"date": "2003-02-03", "close": 0.91338, "volume": 8255.0}, {"date": "2003-02-04", "close": 0.941484, "volume": 712.0}, {"date": "2003-02-05", "close": 0.91338, "volume": 23769.0}, {"date": "2003-02-07", "close": 0.885276, "volume": 26046.0}, {"date": "2003-02-10", "close": 0.91338, "volume": 4981.0}, {"date": "2003-02-13", "close": 0.91338, "volume": 6405.0}, {"date": "2003-02-14", "close": 0.899328, "volume": 18859.0}, {"date": "2003-02-17", "close": 0.899328, "volume": 9607.0}, {"date": "2003-02-18", "close": 0.899328, "volume": 19214.0}, {"date": "2003-02-20", "close": 0.899328, "volume": 1541.0}, {"date": "2003-03-04", "close": 0.84312, "volume": 22547.0}, {"date": "2003-03-06", "close": 0.815016, "volume": 3558.0}, {"date": "2003-03-12", "close": 0.84312, "volume": 16368.0}, {"date": "2003-03-17", "close": 0.84312, "volume": 30245.0}, {"date": "2003-03-18", "close": 0.84312, "volume": 9121.0}, {"date": "2003-03-19", "close": 0.84312, "volume": 1697.0}, {"date": "2003-03-20", "close": 0.84312, "volume": 1697.0}, {"date": "2003-03-25", "close": 0.899328, "volume": 8777.0}, {"date": "2003-03-27", "close": 0.899328, "volume": 28466.0}, {"date": "2003-03-28", "close": 0.899328, "volume": 66539.0}, {"date": "2003-04-03", "close": 0.98364, "volume": 14233.0}, {"date": "2003-04-07", "close": 0.969588, "volume": 34159.0}, {"date": "2003-04-09", "close": 0.997692, "volume": 12098.0}, {"date": "2003-04-22", "close": 0.927432, "volume": 7116.0}, {"date": "2003-04-30", "close": 0.941484, "volume": 2847.0}, {"date": "2003-05-01", "close": 0.955536, "volume": 1423.0}, {"date": "2003-05-02", "close": 0.955536, "volume": 4056.0}, {"date": "2003-05-05", "close": 0.955536, "volume": 1423.0}, {"date": "2003-05-12", "close": 0.91338, "volume": 19243.0}, {"date": "2003-05-13", "close": 0.955536, "volume": 10675.0}, {"date": "2003-05-14", "close": 0.969588, "volume": 2142.0}, {"date": "2003-05-15", "close": 0.969588, "volume": 4249.0}, {"date": "2003-05-21", "close": 0.969588, "volume": 1075.0}, {"date": "2003-05-23", "close": 0.955536, "volume": 7116.0}, {"date": "2003-05-26", "close": 0.969588, "volume": 52662.0}, {"date": "2003-05-27", "close": 0.969588, "volume": 8846.0}, {"date": "2003-06-02", "close": 0.969588, "volume": 4270.0}, {"date": "2003-06-04", "close": 0.941484, "volume": 4270.0}, {"date": "2003-06-05", "close": 0.941484, "volume": 2847.0}, {"date": "2003-06-13", "close": 0.941484, "volume": 14233.0}, {"date": "2003-06-16", "close": 0.969588, "volume": 5142.0}, {"date": "2003-06-19", "close": 0.969588, "volume": 1975.0}, {"date": "2003-06-25", "close": 0.941484, "volume": 16225.0}, {"date": "2003-06-30", "close": 0.969588, "volume": 10783.0}, {"date": "2003-07-10", "close": 0.941484, "volume": 3558.0}, {"date": "2003-07-14", "close": 0.941484, "volume": 1423.0}, {"date": "2003-07-21", "close": 0.955536, "volume": 3558.0}, {"date": "2003-07-23", "close": 0.927432, "volume": 3558.0}, {"date": "2003-07-25", "close": 0.98364, "volume": 28466.0}, {"date": "2003-07-30", "close": 1.025796, "volume": 24733.0}, {"date": "2003-07-31", "close": 1.025796, "volume": 17791.0}, {"date": "2003-08-01", "close": 1.0539, "volume": 174.0}, {"date": "2003-08-04", "close": 1.0539, "volume": 14058.0}, {"date": "2003-08-07", "close": 1.12416, "volume": 1423.0}, {"date": "2003-08-08", "close": 1.19442, "volume": 1334.0}, {"date": "2003-08-11", "close": 1.236576, "volume": 17079.0}, {"date": "2003-08-13", "close": 1.26468, "volume": 569.0}, {"date": "2003-08-15", "close": 1.26468, "volume": 1174.0}, {"date": "2003-08-18", "close": 1.26468, "volume": 427.0}, {"date": "2003-08-22", "close": 1.236576, "volume": 4946.0}, {"date": "2003-09-01", "close": 1.12416, "volume": 19499.0}, {"date": "2003-09-02", "close": 1.0539, "volume": 4589.0}, {"date": "2003-09-09", "close": 1.025796, "volume": 1993.0}, {"date": "2003-09-11", "close": 1.011744, "volume": 2101.0}, {"date": "2003-09-12", "close": 1.011744, "volume": 2881.0}, {"date": "2003-09-15", "close": 1.011744, "volume": 3558.0}, {"date": "2003-09-16", "close": 1.011744, "volume": 677.0}, {"date": "2003-09-17", "close": 1.011744, "volume": 9499.0}, {"date": "2003-09-18", "close": 1.011744, "volume": 6285.0}, {"date": "2003-09-22", "close": 1.039848, "volume": 21349.0}, {"date": "2003-09-24", "close": 1.0539, "volume": 14233.0}, {"date": "2003-09-29", "close": 1.0539, "volume": 854.0}, {"date": "2003-09-30", "close": 1.0539, "volume": 15656.0}, {"date": "2003-10-03", "close": 1.025796, "volume": 818.0}, {"date": "2003-10-06", "close": 1.0539, "volume": 7365.0}, {"date": "2003-10-15", "close": 0.997692, "volume": 23840.0}, {"date": "2003-10-16", "close": 0.98364, "volume": 14868.0}, {"date": "2003-10-22", "close": 0.997692, "volume": 12098.0}, {"date": "2003-10-24", "close": 0.969588, "volume": 12098.0}, {"date": "2003-10-27", "close": 0.969588, "volume": 10110.0}, {"date": "2003-10-31", "close": 0.955536, "volume": 3558.0}, {"date": "2003-11-03", "close": 1.011744, "volume": 7116.0}, {"date": "2003-11-04", "close": 1.011744, "volume": 1423.0}, {"date": "2003-11-12", "close": 0.98364, "volume": 8143.0}, {"date": "2003-11-18", "close": 0.997692, "volume": 1067.0}, {"date": "2003-11-21", "close": 0.98364, "volume": 7116.0}, {"date": "2003-11-26", "close": 0.969588, "volume": 7117.0}, {"date": "2003-11-27", "close": 0.98364, "volume": 1067.0}, {"date": "2003-11-28", "close": 0.997692, "volume": 2277.0}, {"date": "2003-12-04", "close": 0.997692, "volume": 10045.0}, {"date": "2003-12-05", "close": 1.011744, "volume": 12454.0}, {"date": "2003-12-31", "close": 1.0539, "volume": 4858.0}, {"date": "2004-01-05", "close": 1.0539, "volume": 11724.0}, {"date": "2004-01-06", "close": 1.096056, "volume": 27811.0}, {"date": "2004-01-07", "close": 1.096056, "volume": 34870.0}, {"date": "2004-01-08", "close": 1.096056, "volume": 17791.0}, {"date": "2004-01-09", "close": 1.110108, "volume": 14233.0}, {"date": "2004-01-12", "close": 1.110108, "volume": 25808.0}, {"date": "2004-01-13", "close": 1.110108, "volume": 40731.0}, {"date": "2004-01-15", "close": 1.096056, "volume": 1423.0}, {"date": "2004-01-19", "close": 1.096056, "volume": 4270.0}, {"date": "2004-01-29", "close": 1.110108, "volume": 2491.0}, {"date": "2004-02-13", "close": 0.98364, "volume": 2610.0}, {"date": "2004-02-16", "close": 1.082004, "volume": 1423.0}, {"date": "2004-02-20", "close": 1.0539, "volume": 4270.0}, {"date": "2004-02-23", "close": 1.0539, "volume": 17791.0}, {"date": "2004-02-25", "close": 1.025796, "volume": 31597.0}, {"date": "2004-03-02", "close": 1.067952, "volume": 2847.0}, {"date": "2004-03-09", "close": 1.067952, "volume": 143.0}, {"date": "2004-03-11", "close": 1.0539, "volume": 2348.0}, {"date": "2004-03-15", "close": 1.0539, "volume": 1210.0}, {"date": "2004-03-16", "close": 1.039848, "volume": 2847.0}, {"date": "2004-03-18", "close": 1.0539, "volume": 5195.0}, {"date": "2004-03-19", "close": 1.0539, "volume": 16154.0}, {"date": "2004-03-22", "close": 1.067952, "volume": 20851.0}, {"date": "2004-03-24", "close": 1.0539, "volume": 7116.0}, {"date": "2004-03-25", "close": 1.082004, "volume": 1423.0}, {"date": "2004-03-26", "close": 1.110108, "volume": 35582.0}, {"date": "2004-04-02", "close": 1.082004, "volume": 1423.0}, {"date": "2004-04-06", "close": 1.082004, "volume": 8131.0}, {"date": "2004-04-07", "close": 1.110108, "volume": 4679.0}, {"date": "2004-04-08", "close": 0.98364, "volume": 356.0}, {"date": "2004-04-15", "close": 1.011744, "volume": 854.0}, {"date": "2004-04-16", "close": 1.110108, "volume": 1423.0}, {"date": "2004-04-19", "close": 1.110108, "volume": 2341.0}, {"date": "2004-04-21", "close": 1.096056, "volume": 712.0}, {"date": "2004-04-22", "close": 1.011744, "volume": 2847.0}, {"date": "2004-04-27", "close": 0.98364, "volume": 22417.0}, {"date": "2004-04-28", "close": 0.969588, "volume": 12560.0}, {"date": "2004-04-29", "close": 1.011744, "volume": 683.0}, {"date": "2004-05-03", "close": 0.98364, "volume": 10603.0}, {"date": "2004-05-07", "close": 1.025796, "volume": 719.0}, {"date": "2004-05-17", "close": 0.969588, "volume": 6405.0}, {"date": "2004-05-18", "close": 0.98364, "volume": 712.0}, {"date": "2004-05-20", "close": 1.011744, "volume": 3558.0}, {"date": "2004-05-31", "close": 0.98364, "volume": 21349.0}, {"date": "2004-06-02", "close": 1.0539, "volume": 1060.0}, {"date": "2004-06-03", "close": 0.927432, "volume": 5330.0}, {"date": "2004-06-04", "close": 0.927432, "volume": 7116.0}, {"date": "2004-06-07", "close": 0.899328, "volume": 7116.0}, {"date": "2004-06-09", "close": 0.84312, "volume": 7116.0}, {"date": "2004-06-11", "close": 0.955536, "volume": 1067.0}, {"date": "2004-06-18", "close": 0.885276, "volume": 712.0}, {"date": "2004-06-28", "close": 0.899328, "volume": 19290.0}, {"date": "2004-06-29", "close": 0.899328, "volume": 5618.0}, {"date": "2004-06-30", "close": 0.941484, "volume": 5408.0}, {"date": "2004-07-07", "close": 0.927432, "volume": 6049.0}, {"date": "2004-07-14", "close": 0.899328, "volume": 3278.0}, {"date": "2004-07-22", "close": 0.98364, "volume": 7116.0}, {"date": "2004-07-23", "close": 0.91338, "volume": 10948.0}, {"date": "2004-07-28", "close": 0.927432, "volume": 46257.0}, {"date": "2004-08-02", "close": 0.91338, "volume": 12810.0}, {"date": "2004-08-06", "close": 0.899328, "volume": 7472.0}, {"date": "2004-08-10", "close": 0.91338, "volume": 2922.0}, {"date": "2004-08-13", "close": 0.98364, "volume": 1423.0}, {"date": "2004-08-16", "close": 0.955536, "volume": 4270.0}, {"date": "2004-08-18", "close": 0.927432, "volume": 7116.0}, {"date": "2004-08-24", "close": 0.927432, "volume": 1423.0}, {"date": "2004-08-27", "close": 0.941484, "volume": 712.0}, {"date": "2004-08-30", "close": 0.941484, "volume": 1993.0}, {"date": "2004-08-31", "close": 0.91338, "volume": 4437.0}, {"date": "2004-09-01", "close": 0.927432, "volume": 16368.0}, {"date": "2004-09-03", "close": 0.927432, "volume": 9511.0}, {"date": "2004-09-10", "close": 0.941484, "volume": 9394.0}, {"date": "2004-09-14", "close": 0.98364, "volume": 2847.0}, {"date": "2004-09-15", "close": 0.98364, "volume": 14375.0}, {"date": "2004-09-20", "close": 0.98364, "volume": 7017.0}, {"date": "2004-09-21", "close": 0.98364, "volume": 8707.0}, {"date": "2004-09-22", "close": 0.98364, "volume": 712.0}, {"date": "2004-09-24", "close": 0.969588, "volume": 14165.0}, {"date": "2004-09-29", "close": 0.969588, "volume": 7116.0}, {"date": "2004-10-05", "close": 0.969588, "volume": 2402.0}, {"date": "2004-10-08", "close": 0.98364, "volume": 21175.0}, {"date": "2004-10-12", "close": 0.91338, "volume": 48037.0}, {"date": "2004-10-13", "close": 0.91338, "volume": 12810.0}, {"date": "2004-10-15", "close": 0.91338, "volume": 4981.0}, {"date": "2004-10-19", "close": 0.955536, "volume": 7116.0}, {"date": "2004-10-20", "close": 0.955536, "volume": 18435.0}, {"date": "2004-10-21", "close": 0.98364, "volume": 3060.0}, {"date": "2004-10-25", "close": 0.941484, "volume": 10319.0}, {"date": "2004-10-26", "close": 0.941484, "volume": 356.0}, {"date": "2004-11-01", "close": 0.941484, "volume": 5049.0}, {"date": "2004-11-02", "close": 0.98364, "volume": 8483.0}, {"date": "2004-11-04", "close": 0.98364, "volume": 14233.0}, {"date": "2004-11-05", "close": 0.941484, "volume": 8455.0}, {"date": "2004-11-08", "close": 0.941484, "volume": 427.0}, {"date": "2004-11-10", "close": 0.955536, "volume": 4981.0}, {"date": "2004-11-11", "close": 0.955536, "volume": 1067.0}, {"date": "2004-11-12", "close": 0.955536, "volume": 6490.0}, {"date": "2004-11-16", "close": 0.941484, "volume": 1779.0}, {"date": "2004-11-17", "close": 0.955536, "volume": 4558.0}, {"date": "2004-11-18", "close": 0.91338, "volume": 14927.0}, {"date": "2004-11-22", "close": 0.899328, "volume": 35582.0}, {"date": "2004-11-30", "close": 0.927432, "volume": 4270.0}, {"date": "2004-12-01", "close": 0.899328, "volume": 28466.0}, {"date": "2004-12-02", "close": 0.91338, "volume": 10675.0}, {"date": "2004-12-03", "close": 0.91338, "volume": 7116.0}, {"date": "2004-12-06", "close": 0.885276, "volume": 22417.0}, {"date": "2004-12-16", "close": 0.899328, "volume": 9251.0}, {"date": "2004-12-20", "close": 0.91338, "volume": 9963.0}, {"date": "2004-12-21", "close": 0.885276, "volume": 14233.0}, {"date": "2004-12-22", "close": 0.91338, "volume": 10675.0}, {"date": "2005-01-04", "close": 0.927432, "volume": 10888.0}, {"date": "2005-01-05", "close": 0.969588, "volume": 569.0}, {"date": "2005-01-10", "close": 0.969588, "volume": 1921.0}, {"date": "2005-01-12", "close": 0.969588, "volume": 5231.0}, {"date": "2005-01-17", "close": 0.941484, "volume": 10781.0}, {"date": "2005-01-19", "close": 0.941484, "volume": 4981.0}, {"date": "2005-01-20", "close": 0.941484, "volume": 5266.0}, {"date": "2005-01-24", "close": 0.941484, "volume": 1067.0}, {"date": "2005-01-25", "close": 0.98364, "volume": 1423.0}, {"date": "2005-01-31", "close": 0.969588, "volume": 15656.0}, {"date": "2005-02-04", "close": 0.927432, "volume": 5693.0}, {"date": "2005-02-08", "close": 0.927432, "volume": 25334.0}, {"date": "2005-02-09", "close": 0.969588, "volume": 10675.0}, {"date": "2005-02-16", "close": 0.969588, "volume": 5195.0}, {"date": "2005-02-24", "close": 0.969588, "volume": 2918.0}, {"date": "2005-02-25", "close": 0.91338, "volume": 21349.0}, {"date": "2005-02-28", "close": 0.857172, "volume": 32024.0}, {"date": "2005-03-01", "close": 0.871224, "volume": 3558.0}, {"date": "2005-03-07", "close": 0.871224, "volume": 2847.0}, {"date": "2005-03-08", "close": 0.871224, "volume": 7116.0}, {"date": "2005-03-09", "close": 0.857172, "volume": 10675.0}, {"date": "2005-03-10", "close": 0.857172, "volume": 281.0}, {"date": "2005-03-11", "close": 0.815016, "volume": 3558.0}, {"date": "2005-03-14", "close": 0.815016, "volume": 43599.0}, {"date": "2005-03-15", "close": 0.815016, "volume": 17079.0}, {"date": "2005-03-16", "close": 0.815016, "volume": 4587.0}, {"date": "2005-03-18", "close": 0.815016, "volume": 7116.0}, {"date": "2005-03-21", "close": 0.815016, "volume": 14439.0}, {"date": "2005-03-22", "close": 0.7026, "volume": 47829.0}, {"date": "2005-03-29", "close": 0.84312, "volume": 50762.0}, {"date": "2005-03-30", "close": 0.84312, "volume": 4981.0}, {"date": "2005-04-01", "close": 0.857172, "volume": 15421.0}, {"date": "2005-04-12", "close": 0.758808, "volume": 6571.0}, {"date": "2005-04-15", "close": 0.730704, "volume": 4270.0}, {"date": "2005-04-18", "close": 0.716652, "volume": 10675.0}, {"date": "2005-04-19", "close": 0.77286, "volume": 3558.0}, {"date": "2005-04-21", "close": 0.77286, "volume": 712.0}, {"date": "2005-04-22", "close": 0.744756, "volume": 676.0}, {"date": "2005-04-26", "close": 0.730704, "volume": 8575.0}, {"date": "2005-04-29", "close": 0.77286, "volume": 9891.0}, {"date": "2005-05-02", "close": 0.779886, "volume": 7116.0}, {"date": "2005-05-03", "close": 0.744756, "volume": 5693.0}, {"date": "2005-05-04", "close": 0.744756, "volume": 8540.0}, {"date": "2005-05-06", "close": 0.730704, "volume": 35582.0}, {"date": "2005-05-09", "close": 0.730704, "volume": 4945.0}, {"date": "2005-05-12", "close": 0.73773, "volume": 8184.0}, {"date": "2005-05-16", "close": 0.730704, "volume": 7116.0}, {"date": "2005-05-17", "close": 0.744756, "volume": 11137.0}, {"date": "2005-05-20", "close": 0.77286, "volume": 49779.0}, {"date": "2005-05-23", "close": 0.73773, "volume": 6405.0}, {"date": "2005-05-24", "close": 0.730704, "volume": 9251.0}, {"date": "2005-06-01", "close": 0.73773, "volume": 3558.0}, {"date": "2005-06-02", "close": 0.723678, "volume": 8540.0}, {"date": "2005-06-08", "close": 0.723678, "volume": 11244.0}, {"date": "2005-06-09", "close": 0.723678, "volume": 4981.0}, {"date": "2005-06-14", "close": 0.730704, "volume": 7116.0}, {"date": "2005-06-15", "close": 0.723678, "volume": 7116.0}, {"date": "2005-06-17", "close": 0.723678, "volume": 35084.0}, {"date": "2005-06-20", "close": 0.723678, "volume": 4199.0}, {"date": "2005-06-22", "close": 0.7026, "volume": 7116.0}, {"date": "2005-06-23", "close": 0.7026, "volume": 6476.0}, {"date": "2005-06-28", "close": 0.730704, "volume": 2847.0}, {"date": "2005-07-06", "close": 0.716652, "volume": 5693.0}, {"date": "2005-07-12", "close": 0.7026, "volume": 16368.0}, {"date": "2005-07-13", "close": 0.7026, "volume": 17791.0}, {"date": "2005-07-18", "close": 0.7026, "volume": 19926.0}, {"date": "2005-08-05", "close": 0.723678, "volume": 2686.0}, {"date": "2005-08-09", "close": 0.674496, "volume": 8540.0}, {"date": "2005-08-11", "close": 0.674496, "volume": 21349.0}, {"date": "2005-08-12", "close": 0.73773, "volume": 14944.0}, {"date": "2005-08-17", "close": 0.730704, "volume": 7116.0}, {"date": "2005-08-18", "close": 0.674496, "volume": 943.0}, {"date": "2005-08-26", "close": 0.63234, "volume": 7597.0}, {"date": "2005-08-31", "close": 0.59721, "volume": 7116.0}, {"date": "2005-09-05", "close": 0.59721, "volume": 5337.0}, {"date": "2005-09-07", "close": 0.59721, "volume": 3558.0}, {"date": "2005-09-12", "close": 0.576132, "volume": 17079.0}, {"date": "2005-09-19", "close": 0.576132, "volume": 8540.0}, {"date": "2005-09-20", "close": 0.512898, "volume": 10675.0}, {"date": "2005-09-21", "close": 0.505872, "volume": 18540.0}, {"date": "2005-09-27", "close": 0.512898, "volume": 8540.0}, {"date": "2005-09-29", "close": 0.512898, "volume": 712.0}, {"date": "2005-10-03", "close": 0.519924, "volume": 712.0}, {"date": "2005-10-10", "close": 0.512898, "volume": 1423.0}, {"date": "2005-10-11", "close": 0.512898, "volume": 4981.0}, {"date": "2005-10-12", "close": 0.519924, "volume": 2847.0}, {"date": "2005-10-13", "close": 0.505872, "volume": 30316.0}, {"date": "2005-10-18", "close": 0.56208, "volume": 12097.0}, {"date": "2005-10-21", "close": 0.618288, "volume": 7116.0}, {"date": "2005-10-25", "close": 0.56208, "volume": 35537.0}, {"date": "2005-10-26", "close": 0.56208, "volume": 2206.0}, {"date": "2005-10-27", "close": 0.56208, "volume": 30601.0}, {"date": "2005-11-02", "close": 0.56208, "volume": 2491.0}, {"date": "2005-11-09", "close": 0.569106, "volume": 42699.0}, {"date": "2005-11-10", "close": 0.569106, "volume": 4270.0}, {"date": "2005-11-17", "close": 0.548028, "volume": 3772.0}, {"date": "2005-11-22", "close": 0.555054, "volume": 5337.0}, {"date": "2005-12-02", "close": 0.519924, "volume": 21349.0}, {"date": "2005-12-05", "close": 0.505872, "volume": 31312.0}, {"date": "2005-12-06", "close": 0.505872, "volume": 17079.0}, {"date": "2005-12-09", "close": 0.519924, "volume": 2847.0}, {"date": "2005-12-12", "close": 0.533976, "volume": 21349.0}, {"date": "2005-12-13", "close": 0.512898, "volume": 9963.0}, {"date": "2005-12-14", "close": 0.512898, "volume": 36080.0}, {"date": "2006-01-03", "close": 0.533976, "volume": 24552.0}, {"date": "2006-01-05", "close": 0.512898, "volume": 21349.0}, {"date": "2006-01-10", "close": 0.49182, "volume": 3558.0}, {"date": "2006-01-11", "close": 0.505872, "volume": 6405.0}, {"date": "2006-01-12", "close": 0.505872, "volume": 18503.0}, {"date": "2006-01-17", "close": 0.505872, "volume": 2847.0}, {"date": "2006-01-18", "close": 0.484794, "volume": 6761.0}, {"date": "2006-01-23", "close": 0.470742, "volume": 34870.0}, {"date": "2006-01-30", "close": 0.470742, "volume": 12383.0}, {"date": "2006-02-01", "close": 0.470742, "volume": 10034.0}, {"date": "2006-02-06", "close": 0.449664, "volume": 35582.0}, {"date": "2006-02-08", "close": 0.449664, "volume": 25548.0}, {"date": "2006-02-14", "close": 0.435612, "volume": 21349.0}, {"date": "2006-02-16", "close": 0.49182, "volume": 22773.0}, {"date": "2006-02-17", "close": 0.512898, "volume": 7116.0}, {"date": "2006-02-23", "close": 0.45669, "volume": 7116.0}, {"date": "2006-03-02", "close": 0.49182, "volume": 710.0}, {"date": "2006-03-14", "close": 0.428586, "volume": 20639.0}, {"date": "2006-03-21", "close": 0.45669, "volume": 20138.0}, {"date": "2006-03-22", "close": 0.49182, "volume": 16368.0}, {"date": "2006-03-23", "close": 0.49182, "volume": 7116.0}, {"date": "2006-03-31", "close": 0.470742, "volume": 4270.0}, {"date": "2006-04-03", "close": 0.470742, "volume": 5618.0}, {"date": "2006-04-04", "close": 0.470742, "volume": 8971.0}, {"date": "2006-04-05", "close": 0.477768, "volume": 14233.0}, {"date": "2006-04-06", "close": 0.45669, "volume": 21349.0}, {"date": "2006-04-11", "close": 0.463716, "volume": 56149.0}, {"date": "2006-04-12", "close": 0.435612, "volume": 172929.0}, {"date": "2006-04-18", "close": 0.449664, "volume": 19997.0}, {"date": "2006-04-19", "close": 0.45669, "volume": 14944.0}, {"date": "2006-04-24", "close": 0.45669, "volume": 1423.0}, {"date": "2006-04-26", "close": 0.45669, "volume": 1423.0}, {"date": "2006-05-01", "close": 0.449664, "volume": 42699.0}, {"date": "2006-05-02", "close": 0.470742, "volume": 61913.0}, {"date": "2006-05-08", "close": 0.470742, "volume": 3558.0}, {"date": "2006-05-11", "close": 0.470742, "volume": 954.0}, {"date": "2006-05-12", "close": 0.470742, "volume": 3558.0}, {"date": "2006-05-15", "close": 0.463716, "volume": 22773.0}, {"date": "2006-05-23", "close": 0.484794, "volume": 2135.0}, {"date": "2006-05-29", "close": 0.463716, "volume": 2847.0}, {"date": "2006-05-30", "close": 0.484794, "volume": 16438.0}, {"date": "2006-05-31", "close": 0.49182, "volume": 4981.0}, {"date": "2006-06-05", "close": 0.463716, "volume": 21349.0}, {"date": "2006-06-07", "close": 0.477768, "volume": 5693.0}, {"date": "2006-06-08", "close": 0.477768, "volume": 4270.0}, {"date": "2006-06-13", "close": 0.449664, "volume": 28466.0}, {"date": "2006-06-15", "close": 0.449664, "volume": 712.0}, {"date": "2006-06-19", "close": 0.449664, "volume": 9963.0}, {"date": "2006-06-28", "close": 0.449664, "volume": 3558.0}, {"date": "2006-06-29", "close": 0.463716, "volume": 2847.0}, {"date": "2006-07-03", "close": 0.428586, "volume": 21349.0}, {"date": "2006-07-05", "close": 0.435612, "volume": 7116.0}, {"date": "2006-07-10", "close": 0.428586, "volume": 8540.0}, {"date": "2006-07-14", "close": 0.42156, "volume": 85397.0}, {"date": "2006-07-24", "close": 0.42156, "volume": 2135.0}, {"date": "2006-07-26", "close": 0.49182, "volume": 20332.0}, {"date": "2006-07-28", "close": 0.505872, "volume": 153003.0}, {"date": "2006-07-31", "close": 0.519924, "volume": 71164.0}, {"date": "2006-08-01", "close": 0.519924, "volume": 54036.0}, {"date": "2006-08-02", "close": 0.519924, "volume": 22466.0}, {"date": "2006-08-07", "close": 0.484794, "volume": 5337.0}, {"date": "2006-08-08", "close": 0.505872, "volume": 71164.0}, {"date": "2006-08-14", "close": 0.49182, "volume": 6405.0}, {"date": "2006-08-18", "close": 0.505872, "volume": 35582.0}, {"date": "2006-08-22", "close": 0.477768, "volume": 21349.0}, {"date": "2006-08-23", "close": 0.505872, "volume": 32024.0}, {"date": "2006-09-12", "close": 0.576132, "volume": 32024.0}, {"date": "2006-09-19", "close": 0.660444, "volume": 7116.0}, {"date": "2006-09-25", "close": 0.63234, "volume": 6049.0}, {"date": "2006-10-02", "close": 0.63234, "volume": 15300.0}, {"date": "2006-10-04", "close": 0.639366, "volume": 14233.0}, {"date": "2006-10-05", "close": 0.639366, "volume": 4976.0}, {"date": "2006-10-10", "close": 0.646392, "volume": 17791.0}, {"date": "2006-10-12", "close": 0.646392, "volume": 5693.0}, {"date": "2006-10-17", "close": 0.611262, "volume": 6405.0}, {"date": "2006-11-02", "close": 0.56208, "volume": 1423.0}, {"date": "2006-11-06", "close": 0.639366, "volume": 43766.0}, {"date": "2006-11-10", "close": 0.604236, "volume": 17791.0}, {"date": "2006-11-13", "close": 0.604236, "volume": 71164.0}, {"date": "2006-11-16", "close": 0.653418, "volume": 14233.0}, {"date": "2006-11-24", "close": 0.618288, "volume": 3558.0}, {"date": "2006-12-04", "close": 0.653418, "volume": 7116.0}, {"date": "2006-12-05", "close": 0.660444, "volume": 8540.0}, {"date": "2006-12-07", "close": 0.653418, "volume": 7116.0}, {"date": "2006-12-11", "close": 0.653418, "volume": 12098.0}, {"date": "2006-12-15", "close": 0.653418, "volume": 6405.0}, {"date": "2006-12-22", "close": 0.674496, "volume": 10675.0}, {"date": "2007-01-03", "close": 0.744756, "volume": 10675.0}, {"date": "2007-01-08", "close": 0.779886, "volume": 21349.0}, {"date": "2007-01-09", "close": 0.779886, "volume": 1422.0}, {"date": "2007-01-10", "close": 0.800964, "volume": 8931.0}, {"date": "2007-01-11", "close": 0.800964, "volume": 676.0}, {"date": "2007-01-12", "close": 0.786912, "volume": 8540.0}, {"date": "2007-01-15", "close": 0.786912, "volume": 712.0}, {"date": "2007-01-16", "close": 0.77286, "volume": 37007.0}, {"date": "2007-01-17", "close": 0.758808, "volume": 7116.0}, {"date": "2007-01-18", "close": 0.758808, "volume": 9963.0}, {"date": "2007-01-19", "close": 0.836094, "volume": 2847.0}, {"date": "2007-01-22", "close": 0.779886, "volume": 8540.0}, {"date": "2007-01-23", "close": 0.822042, "volume": 7116.0}, {"date": "2007-01-24", "close": 0.864198, "volume": 50521.0}, {"date": "2007-01-29", "close": 0.84312, "volume": 91802.0}, {"date": "2007-01-30", "close": 0.84312, "volume": 29177.0}, {"date": "2007-01-31", "close": 0.84312, "volume": 2313.0}, {"date": "2007-02-01", "close": 0.84312, "volume": 14909.0}, {"date": "2007-02-05", "close": 0.815016, "volume": 17079.0}, {"date": "2007-02-06", "close": 0.84312, "volume": 23548.0}, {"date": "2007-02-08", "close": 0.885276, "volume": 49815.0}, {"date": "2007-02-09", "close": 0.885276, "volume": 13987.0}, {"date": "2007-02-12", "close": 0.906354, "volume": 5693.0}, {"date": "2007-02-13", "close": 0.927432, "volume": 36578.0}, {"date": "2007-02-14", "close": 0.91338, "volume": 41418.0}, {"date": "2007-02-16", "close": 0.91338, "volume": 75968.0}, {"date": "2007-02-23", "close": 0.815016, "volume": 712.0}, {"date": "2007-02-28", "close": 0.7026, "volume": 55793.0}, {"date": "2007-03-01", "close": 0.77286, "volume": 20638.0}, {"date": "2007-03-02", "close": 0.84312, "volume": 14818.0}, {"date": "2007-03-05", "close": 0.84312, "volume": 20764.0}, {"date": "2007-03-07", "close": 0.84312, "volume": 14818.0}, {"date": "2007-03-09", "close": 0.84312, "volume": 2135.0}, {"date": "2007-03-12", "close": 0.84312, "volume": 55508.0}, {"date": "2007-03-14", "close": 0.84312, "volume": 27901.0}, {"date": "2007-03-15", "close": 0.84312, "volume": 9587.0}, {"date": "2007-03-19", "close": 0.84312, "volume": 1087.0}, {"date": "2007-03-20", "close": 0.84312, "volume": 7828.0}, {"date": "2007-03-22", "close": 0.815016, "volume": 1156.0}, {"date": "2007-03-23", "close": 0.815016, "volume": 5960.0}, {"date": "2007-03-26", "close": 0.800964, "volume": 1245.0}, {"date": "2007-03-28", "close": 0.786912, "volume": 6583.0}, {"date": "2007-03-29", "close": 0.786912, "volume": 534.0}, {"date": "2007-03-30", "close": 0.786912, "volume": 1815.0}, {"date": "2007-04-02", "close": 0.829068, "volume": 22559.0}, {"date": "2007-04-04", "close": 0.84312, "volume": 51953.0}, {"date": "2007-04-05", "close": 0.836094, "volume": 127529.0}, {"date": "2007-04-12", "close": 0.77286, "volume": 443353.0}, {"date": "2007-04-20", "close": 0.744756, "volume": 46826.0}, {"date": "2007-04-23", "close": 0.744756, "volume": 3807.0}, {"date": "2007-04-26", "close": 0.751782, "volume": 1423.0}, {"date": "2007-04-27", "close": 0.836094, "volume": 45759.0}, {"date": "2007-05-02", "close": 0.744756, "volume": 21527.0}, {"date": "2007-05-04", "close": 0.744756, "volume": 676.0}, {"date": "2007-05-09", "close": 0.674496, "volume": 53373.0}, {"date": "2007-05-15", "close": 0.681522, "volume": 7116.0}, {"date": "2007-05-18", "close": 0.681522, "volume": 7116.0}, {"date": "2007-05-22", "close": 0.674496, "volume": 14233.0}, {"date": "2007-05-30", "close": 0.660444, "volume": 20332.0}, {"date": "2007-06-13", "close": 0.674496, "volume": 8469.0}, {"date": "2007-06-14", "close": 0.674496, "volume": 1423.0}, {"date": "2007-06-19", "close": 0.7026, "volume": 1156.0}, {"date": "2007-06-20", "close": 0.716652, "volume": 5764.0}, {"date": "2007-06-22", "close": 0.7026, "volume": 5960.0}, {"date": "2007-06-29", "close": 0.7026, "volume": 10408.0}, {"date": "2007-07-05", "close": 0.716652, "volume": 24908.0}, {"date": "2007-07-06", "close": 0.716652, "volume": 10674.0}, {"date": "2007-07-12", "close": 0.744756, "volume": 10675.0}, {"date": "2007-07-13", "close": 0.744756, "volume": 10675.0}, {"date": "2007-07-16", "close": 0.744756, "volume": 18218.0}, {"date": "2007-07-19", "close": 0.716652, "volume": 712.0}, {"date": "2007-07-20", "close": 0.815016, "volume": 56576.0}, {"date": "2007-07-24", "close": 0.84312, "volume": 71164.0}, {"date": "2007-07-30", "close": 0.77286, "volume": 16368.0}, {"date": "2007-08-01", "close": 0.77286, "volume": 19214.0}, {"date": "2007-08-27", "close": 0.77286, "volume": 17791.0}, {"date": "2007-08-29", "close": 0.7026, "volume": 5124.0}, {"date": "2007-09-03", "close": 0.7026, "volume": 27755.0}, {"date": "2007-09-11", "close": 0.709626, "volume": 1245.0}, {"date": "2007-09-19", "close": 0.7026, "volume": 27789.0}, {"date": "2007-09-21", "close": 0.7026, "volume": 51523.0}, {"date": "2007-09-24", "close": 0.7026, "volume": 71841.0}, {"date": "2007-09-25", "close": 0.688548, "volume": 2847.0}, {"date": "2007-09-28", "close": 0.674496, "volume": 14233.0}, {"date": "2007-10-04", "close": 0.660444, "volume": 36259.0}, {"date": "2007-10-10", "close": 0.63234, "volume": 7116.0}, {"date": "2007-10-17", "close": 0.618288, "volume": 7116.0}, {"date": "2007-10-30", "close": 0.618288, "volume": 22061.0}, {"date": "2007-10-31", "close": 0.618288, "volume": 3558.0}, {"date": "2007-11-01", "close": 0.618288, "volume": 11386.0}, {"date": "2007-11-26", "close": 0.63234, "volume": 4270.0}, {"date": "2007-11-29", "close": 0.56208, "volume": 71164.0}, {"date": "2007-12-05", "close": 0.63234, "volume": 17791.0}, {"date": "2007-12-06", "close": 0.63234, "volume": 3558.0}, {"date": "2007-12-12", "close": 0.56208, "volume": 28466.0}, {"date": "2007-12-21", "close": 0.56208, "volume": 1067.0}, {"date": "2008-01-07", "close": 0.569106, "volume": 5344.0}, {"date": "2008-01-10", "close": 0.56208, "volume": 78999.0}, {"date": "2008-01-23", "close": 0.505872, "volume": 2847.0}, {"date": "2008-01-31", "close": 0.625314, "volume": 17791.0}, {"date": "2008-02-04", "close": 0.56208, "volume": 23614.0}, {"date": "2008-02-05", "close": 0.56208, "volume": 14233.0}, {"date": "2008-02-06", "close": 0.56208, "volume": 2005.0}, {"date": "2008-02-07", "close": 0.56208, "volume": 1553.0}, {"date": "2008-02-25", "close": 0.59721, "volume": 1637.0}, {"date": "2008-03-19", "close": 0.576132, "volume": 21349.0}, {"date": "2008-04-30", "close": 0.463716, "volume": 56931.0}, {"date": "2008-05-01", "close": 0.477768, "volume": 21349.0}, {"date": "2008-05-02", "close": 0.463716, "volume": 106746.0}, {"date": "2008-05-12", "close": 0.435612, "volume": 11386.0}, {"date": "2008-05-15", "close": 0.463716, "volume": 45849.0}, {"date": "2008-05-19", "close": 0.463716, "volume": 74722.0}, {"date": "2008-05-26", "close": 0.42156, "volume": 25619.0}, {"date": "2008-05-28", "close": 0.393456, "volume": 71164.0}, {"date": "2008-05-30", "close": 0.379404, "volume": 27042.0}, {"date": "2008-06-03", "close": 0.379404, "volume": 3558.0}, {"date": "2008-06-04", "close": 0.379404, "volume": 33803.0}, {"date": "2008-06-05", "close": 0.379404, "volume": 22061.0}, {"date": "2008-06-06", "close": 0.379404, "volume": 12810.0}, {"date": "2008-06-10", "close": 0.379404, "volume": 8753.0}, {"date": "2008-06-11", "close": 0.379404, "volume": 34693.0}, {"date": "2008-06-12", "close": 0.379404, "volume": 11192.0}, {"date": "2008-06-17", "close": 0.379404, "volume": 3558.0}, {"date": "2008-09-01", "close": 0.63234, "volume": 17791.0}, {"date": "2008-09-05", "close": 0.639366, "volume": 18088.0}, {"date": "2008-09-08", "close": 0.716652, "volume": 2847.0}, {"date": "2008-09-09", "close": 0.7026, "volume": 71164.0}, {"date": "2008-09-10", "close": 0.688548, "volume": 7116.0}, {"date": "2008-09-15", "close": 0.56208, "volume": 33803.0}, {"date": "2008-09-18", "close": 0.569106, "volume": 14589.0}, {"date": "2008-09-22", "close": 0.56208, "volume": 21136.0}, {"date": "2008-09-29", "close": 0.569106, "volume": 7116.0}, {"date": "2008-10-17", "close": 0.660444, "volume": 7116.0}, {"date": "2008-10-22", "close": 0.744756, "volume": 712.0}, {"date": "2008-10-24", "close": 0.660444, "volume": 7116.0}, {"date": "2008-10-27", "close": 0.590184, "volume": 5494.0}, {"date": "2008-10-28", "close": 0.590184, "volume": 3558.0}, {"date": "2008-11-03", "close": 0.590184, "volume": 1779.0}, {"date": "2008-11-12", "close": 0.569106, "volume": 35582.0}, {"date": "2008-12-05", "close": 0.393456, "volume": 7116.0}, {"date": "2008-12-24", "close": 0.3513, "volume": 356.0}, {"date": "2009-01-05", "close": 0.38643, "volume": 712.0}, {"date": "2009-01-13", "close": 0.435612, "volume": 53373.0}, {"date": "2009-01-15", "close": 0.435612, "volume": 12027.0}, {"date": "2009-01-19", "close": 0.42156, "volume": 2847.0}, {"date": "2009-01-20", "close": 0.42156, "volume": 64048.0}, {"date": "2009-02-06", "close": 0.42156, "volume": 3202.0}, {"date": "2009-03-24", "close": 0.428586, "volume": 79348.0}, {"date": "2009-03-25", "close": 0.428586, "volume": 14233.0}, {"date": "2009-04-21", "close": 0.42156, "volume": 25958.0}, {"date": "2009-05-05", "close": 0.42156, "volume": 2064.0}, {"date": "2009-05-11", "close": 0.49182, "volume": 10549.0}, {"date": "2009-05-13", "close": 0.49182, "volume": 7116.0}, {"date": "2009-05-18", "close": 0.49182, "volume": 979.0}, {"date": "2009-05-19", "close": 0.45669, "volume": 17.0}, {"date": "2009-05-25", "close": 0.45669, "volume": 106480.0}, {"date": "2009-06-25", "close": 0.45669, "volume": 99630.0}, {"date": "2009-06-30", "close": 0.42156, "volume": 11479.0}, {"date": "2009-07-09", "close": 0.42156, "volume": 70549.0}, {"date": "2009-07-15", "close": 0.42156, "volume": 712.0}, {"date": "2009-08-17", "close": 0.477768, "volume": 5907.0}, {"date": "2009-08-25", "close": 0.484794, "volume": 35582.0}, {"date": "2009-09-09", "close": 0.56208, "volume": 1572.0}, {"date": "2009-09-10", "close": 0.576132, "volume": 35582.0}, {"date": "2009-09-11", "close": 0.618288, "volume": 17791.0}, {"date": "2009-09-21", "close": 0.716652, "volume": 31828.0}, {"date": "2009-09-22", "close": 0.77286, "volume": 36223.0}, {"date": "2009-09-23", "close": 0.7026, "volume": 111016.0}, {"date": "2009-09-24", "close": 0.7026, "volume": 12536.0}, {"date": "2009-09-25", "close": 0.590184, "volume": 61913.0}, {"date": "2009-09-28", "close": 0.66747, "volume": 7116.0}, {"date": "2009-09-29", "close": 0.7026, "volume": 42699.0}, {"date": "2009-09-30", "close": 0.674496, "volume": 92656.0}, {"date": "2009-10-01", "close": 0.674496, "volume": 15656.0}, {"date": "2009-10-02", "close": 0.66747, "volume": 19313.0}, {"date": "2009-10-05", "close": 0.66747, "volume": 7116.0}, {"date": "2009-10-06", "close": 0.660444, "volume": 35582.0}, {"date": "2009-10-07", "close": 0.653418, "volume": 37913.0}, {"date": "2009-10-08", "close": 0.765834, "volume": 32004.0}, {"date": "2009-10-09", "close": 0.758808, "volume": 2135.0}, {"date": "2009-10-12", "close": 0.7026, "volume": 23392.0}, {"date": "2009-10-13", "close": 0.751782, "volume": 3202.0}, {"date": "2009-10-14", "close": 0.7026, "volume": 17791.0}, {"date": "2009-10-15", "close": 0.716652, "volume": 27754.0}, {"date": "2009-10-16", "close": 0.744756, "volume": 31368.0}, {"date": "2009-10-19", "close": 0.77286, "volume": 24715.0}, {"date": "2009-10-20", "close": 0.77286, "volume": 26331.0}, {"date": "2009-10-21", "close": 0.758808, "volume": 14944.0}, {"date": "2009-10-22", "close": 0.758808, "volume": 57287.0}, {"date": "2009-10-23", "close": 0.77286, "volume": 36863.0}, {"date": "2009-10-26", "close": 0.744756, "volume": 110892.0}, {"date": "2009-10-27", "close": 0.709626, "volume": 67605.0}, {"date": "2009-10-28", "close": 0.751782, "volume": 32380.0}, {"date": "2009-10-29", "close": 0.730704, "volume": 28271.0}, {"date": "2009-10-30", "close": 0.744756, "volume": 43410.0}, {"date": "2009-11-02", "close": 0.730704, "volume": 117421.0}, {"date": "2009-11-03", "close": 0.751782, "volume": 2331.0}, {"date": "2009-11-04", "close": 0.73773, "volume": 85584.0}, {"date": "2009-11-05", "close": 0.730704, "volume": 19926.0}, {"date": "2009-11-06", "close": 0.765834, "volume": 39665.0}, {"date": "2009-11-20", "close": 0.78, "volume": 76489.0}, {"date": "2009-11-24", "close": 0.6, "volume": 7117.0}, {"date": "2009-11-27", "close": 0.53, "volume": 6982.0}, {"date": "2009-12-08", "close": 0.59, "volume": 5766.0}, {"date": "2010-01-05", "close": 0.53, "volume": 11902.0}, {"date": "2010-01-12", "close": 0.5, "volume": 43924.0}, {"date": "2010-01-13", "close": 0.5, "volume": 17886.0}, {"date": "2010-01-14", "close": 0.5, "volume": 4545.0}, {"date": "2010-01-15", "close": 0.5, "volume": 22926.0}, {"date": "2010-01-28", "close": 0.46, "volume": 2000.0}, {"date": "2010-01-29", "close": 0.4, "volume": 7117.0}, {"date": "2010-02-01", "close": 0.4, "volume": 1950.0}, {"date": "2010-02-03", "close": 0.35, "volume": 107691.0}, {"date": "2010-02-04", "close": 0.355, "volume": 24559.0}, {"date": "2010-02-08", "close": 0.4, "volume": 12300.0}, {"date": "2010-02-09", "close": 0.355, "volume": 40888.0}, {"date": "2010-02-11", "close": 0.355, "volume": 2135.0}, {"date": "2010-02-15", "close": 0.35, "volume": 19312.0}, {"date": "2010-02-16", "close": 0.35, "volume": 48400.0}, {"date": "2010-02-25", "close": 0.4, "volume": 2847.0}, {"date": "2010-02-26", "close": 0.4, "volume": 197766.0}, {"date": "2010-03-01", "close": 0.405, "volume": 10000.0}, {"date": "2010-03-05", "close": 0.405, "volume": 38675.0}, {"date": "2010-03-12", "close": 0.45, "volume": 5979.0}, {"date": "2010-03-15", "close": 0.45, "volume": 1676.0}, {"date": "2010-03-18", "close": 0.44, "volume": 7500.0}, {"date": "2010-03-23", "close": 0.43, "volume": 100000.0}, {"date": "2010-03-24", "close": 0.405, "volume": 35581.0}, {"date": "2010-04-09", "close": 0.43, "volume": 76.0}, {"date": "2010-04-12", "close": 0.46, "volume": 4545.0}, {"date": "2010-04-14", "close": 0.44, "volume": 46284.0}, {"date": "2010-04-15", "close": 0.425, "volume": 40000.0}, {"date": "2010-04-20", "close": 0.445, "volume": 712.0}, {"date": "2010-04-21", "close": 0.445, "volume": 83260.0}, {"date": "2010-04-27", "close": 0.42, "volume": 712.0}, {"date": "2010-05-07", "close": 0.42, "volume": 41349.0}, {"date": "2010-05-18", "close": 0.42, "volume": 12560.0}, {"date": "2010-05-21", "close": 0.42, "volume": 26332.0}, {"date": "2010-05-24", "close": 0.445, "volume": 10000.0}, {"date": "2010-05-26", "close": 0.44, "volume": 16731.0}, {"date": "2010-06-02", "close": 0.44, "volume": 9117.0}, {"date": "2010-06-03", "close": 0.44, "volume": 29606.0}, {"date": "2010-06-08", "close": 0.45, "volume": 4270.0}, {"date": "2010-06-10", "close": 0.43, "volume": 6442.0}, {"date": "2010-06-21", "close": 0.435, "volume": 10207.0}, {"date": "2010-06-22", "close": 0.42, "volume": 50000.0}, {"date": "2010-06-23", "close": 0.42, "volume": 2847.0}, {"date": "2010-06-25", "close": 0.42, "volume": 36021.0}, {"date": "2010-07-14", "close": 0.44, "volume": 854.0}, {"date": "2010-07-20", "close": 0.44, "volume": 356.0}, {"date": "2010-07-29", "close": 0.44, "volume": 2250.0}, {"date": "2010-08-05", "close": 0.495, "volume": 2873.0}, {"date": "2010-08-06", "close": 0.5, "volume": 2135.0}, {"date": "2010-08-12", "close": 0.52, "volume": 89913.0}, {"date": "2010-08-27", "close": 0.53, "volume": 40000.0}, {"date": "2010-08-31", "close": 0.53, "volume": 14233.0}, {"date": "2010-09-01", "close": 0.59, "volume": 37000.0}, {"date": "2010-09-02", "close": 0.6, "volume": 219038.0}, {"date": "2010-09-03", "close": 0.6, "volume": 60000.0}, {"date": "2010-09-16", "close": 0.51, "volume": 4200.0}, {"date": "2010-09-21", "close": 0.5, "volume": 14995.0}, {"date": "2010-10-04", "close": 0.5, "volume": 1000.0}, {"date": "2010-10-07", "close": 0.5, "volume": 11372.0}, {"date": "2010-10-08", "close": 0.495, "volume": 7117.0}, {"date": "2010-11-09", "close": 0.47, "volume": 1000.0}, {"date": "2010-11-11", "close": 0.47, "volume": 1000.0}, {"date": "2010-11-12", "close": 0.55, "volume": 36308.0}, {"date": "2011-01-11", "close": 0.475, "volume": 6117.0}, {"date": "2011-01-14", "close": 0.505, "volume": 10000.0}, {"date": "2011-01-24", "close": 0.55, "volume": 50000.0}, {"date": "2011-03-01", "close": 0.5, "volume": 10000.0}, {"date": "2011-03-09", "close": 0.5, "volume": 11488.0}, {"date": "2011-03-18", "close": 0.51, "volume": 10117.0}, {"date": "2011-03-23", "close": 0.53, "volume": 10000.0}, {"date": "2011-03-24", "close": 0.53, "volume": 12000.0}, {"date": "2011-03-25", "close": 0.53, "volume": 3583.0}, {"date": "2011-03-31", "close": 0.53, "volume": 14233.0}, {"date": "2011-04-05", "close": 0.55, "volume": 19235.0}, {"date": "2011-04-13", "close": 0.55, "volume": 3559.0}, {"date": "2011-05-17", "close": 0.6, "volume": 67920.0}, {"date": "2011-06-02", "close": 0.48, "volume": 8191.0}, {"date": "2011-06-07", "close": 0.5, "volume": 2135.0}, {"date": "2011-06-10", "close": 0.49, "volume": 1.0}, {"date": "2011-06-14", "close": 0.55, "volume": 77000.0}, {"date": "2011-07-05", "close": 0.5, "volume": 10000.0}, {"date": "2011-07-21", "close": 0.47, "volume": 1383.0}, {"date": "2011-07-22", "close": 0.425, "volume": 5308.0}, {"date": "2011-07-27", "close": 0.435, "volume": 13386.0}, {"date": "2011-08-09", "close": 0.4, "volume": 59139.0}, {"date": "2011-08-31", "close": 0.4, "volume": 10675.0}, {"date": "2011-09-07", "close": 0.41, "volume": 4289.0}, {"date": "2011-09-12", "close": 0.43, "volume": 6809.0}, {"date": "2011-09-20", "close": 0.42, "volume": 23386.0}, {"date": "2011-10-11", "close": 0.44, "volume": 1661.0}, {"date": "2011-11-09", "close": 0.51, "volume": 6000.0}, {"date": "2011-11-10", "close": 0.48, "volume": 60000.0}, {"date": "2011-11-11", "close": 0.48, "volume": 15000.0}, {"date": "2012-02-09", "close": 0.43, "volume": 14435.0}, {"date": "2012-02-20", "close": 0.43, "volume": 14233.0}, {"date": "2012-02-21", "close": 0.43, "volume": 4270.0}, {"date": "2012-03-21", "close": 0.43, "volume": 1566.0}, {"date": "2012-04-04", "close": 0.39, "volume": 356.0}, {"date": "2012-04-12", "close": 0.39, "volume": 1004.0}, {"date": "2012-04-17", "close": 0.39, "volume": 3559.0}, {"date": "2012-04-24", "close": 0.39, "volume": 7421.0}, {"date": "2012-04-27", "close": 0.39, "volume": 5000.0}, {"date": "2012-05-17", "close": 0.39, "volume": 4200.0}, {"date": "2012-06-15", "close": 0.4, "volume": 7117.0}, {"date": "2012-06-18", "close": 0.39, "volume": 4461.0}, {"date": "2012-06-20", "close": 0.39, "volume": 5644.0}, {"date": "2012-07-03", "close": 0.39, "volume": 7117.0}, {"date": "2012-07-06", "close": 0.39, "volume": 13239.0}, {"date": "2012-07-12", "close": 0.32, "volume": 2847.0}, {"date": "2012-07-17", "close": 0.32, "volume": 71021.0}, {"date": "2012-08-23", "close": 0.48, "volume": 4796.0}, {"date": "2012-08-24", "close": 0.48, "volume": 65986.0}, {"date": "2012-09-12", "close": 0.46, "volume": 205469.0}, {"date": "2012-10-02", "close": 0.46, "volume": 61132.0}, {"date": "2012-10-05", "close": 0.5, "volume": 3.0}, {"date": "2012-10-18", "close": 0.48, "volume": 118000.0}, {"date": "2012-11-14", "close": 0.4, "volume": 6000.0}, {"date": "2012-11-16", "close": 0.38, "volume": 2670.0}, {"date": "2012-12-03", "close": 0.42, "volume": 11535.0}, {"date": "2013-01-17", "close": 0.35, "volume": 356.0}, {"date": "2013-01-18", "close": 0.325, "volume": 8541.0}, {"date": "2013-01-30", "close": 0.34, "volume": 3559.0}, {"date": "2013-02-04", "close": 0.3, "volume": 158147.0}, {"date": "2013-02-13", "close": 0.32, "volume": 89975.0}, {"date": "2013-02-14", "close": 0.34, "volume": 16368.0}, {"date": "2013-02-20", "close": 0.325, "volume": 3557.0}, {"date": "2013-02-21", "close": 0.33, "volume": 6618.0}, {"date": "2013-02-22", "close": 0.35, "volume": 5551.0}, {"date": "2013-03-13", "close": 0.32, "volume": 2847.0}, {"date": "2013-03-14", "close": 0.32, "volume": 40712.0}, {"date": "2013-03-28", "close": 0.35, "volume": 14233.0}, {"date": "2013-04-02", "close": 0.355, "volume": 14233.0}, {"date": "2013-04-03", "close": 0.39, "volume": 35581.0}, {"date": "2013-04-10", "close": 0.4, "volume": 50000.0}, {"date": "2013-04-22", "close": 0.42, "volume": 223557.0}, {"date": "2013-04-23", "close": 0.46, "volume": 61674.0}, {"date": "2013-04-26", "close": 0.42, "volume": 41883.0}, {"date": "2013-04-30", "close": 0.39, "volume": 4023.0}, {"date": "2013-05-06", "close": 0.39, "volume": 5736.0}, {"date": "2013-05-09", "close": 0.42, "volume": 50000.0}, {"date": "2013-05-10", "close": 0.405, "volume": 50000.0}, {"date": "2013-05-13", "close": 0.39, "volume": 12099.0}, {"date": "2013-05-14", "close": 0.405, "volume": 50000.0}, {"date": "2013-05-17", "close": 0.41, "volume": 300000.0}, {"date": "2013-06-13", "close": 0.34, "volume": 1068.0}, {"date": "2013-06-21", "close": 0.345, "volume": 7117.0}, {"date": "2013-07-23", "close": 0.37, "volume": 1424.0}, {"date": "2013-08-07", "close": 0.34, "volume": 1040.0}, {"date": "2013-08-09", "close": 0.3, "volume": 4180.0}, {"date": "2013-09-12", "close": 0.31, "volume": 3559.0}, {"date": "2013-09-20", "close": 0.41, "volume": 54982.0}, {"date": "2013-10-04", "close": 0.44, "volume": 4000.0}, {"date": "2013-10-07", "close": 0.44, "volume": 48847.0}, {"date": "2013-10-15", "close": 0.41, "volume": 4000.0}, {"date": "2013-11-06", "close": 0.41, "volume": 34982.0}, {"date": "2013-11-08", "close": 0.42, "volume": 22168.0}, {"date": "2013-11-11", "close": 0.43, "volume": 39941.0}, {"date": "2013-11-15", "close": 0.51, "volume": 1441.0}, {"date": "2013-11-21", "close": 0.47, "volume": 1441.0}, {"date": "2013-12-09", "close": 0.405, "volume": 1068.0}, {"date": "2013-12-10", "close": 0.45, "volume": 91646.0}, {"date": "2013-12-11", "close": 0.45, "volume": 4000.0}, {"date": "2013-12-24", "close": 0.5, "volume": 40000.0}, {"date": "2014-02-11", "close": 0.5, "volume": null}, {"date": "2015-07-13", "close": 0.175, "volume": 401929.0}, {"date": "2015-07-14", "close": 0.14, "volume": 616169.0}, {"date": "2015-07-15", "close": 0.16, "volume": 695557.0}, {"date": "2015-07-16", "close": 0.155, "volume": 5784060.0}, {"date": "2015-07-17", "close": 0.155, "volume": 292751.0}, {"date": "2015-07-20", "close": 0.155, "volume": 22500.0}, {"date": "2015-07-21", "close": 0.16, "volume": 120025.0}, {"date": "2015-07-22", "close": 0.155, "volume": 109820.0}, {"date": "2015-07-23", "close": 0.15, "volume": 228171.0}, {"date": "2015-07-24", "close": 0.155, "volume": 63117.0}, {"date": "2015-07-27", "close": 0.15, "volume": 201227.0}, {"date": "2015-07-28", "close": 0.16, "volume": 111973.0}, {"date": "2015-07-29", "close": 0.15, "volume": 334162.0}, {"date": "2015-07-31", "close": 0.15, "volume": 371634.0}, {"date": "2015-08-04", "close": 0.15, "volume": 60000.0}, {"date": "2015-08-05", "close": 0.15, "volume": 100000.0}, {"date": "2015-08-10", "close": 0.15, "volume": 27000.0}, {"date": "2015-08-11", "close": 0.14, "volume": 25036.0}, {"date": "2015-08-12", "close": 0.14, "volume": 10000.0}, {"date": "2015-08-13", "close": 0.14, "volume": 5000.0}, {"date": "2015-08-17", "close": 0.13, "volume": 623553.0}, {"date": "2015-08-19", "close": 0.135, "volume": 40000.0}, {"date": "2015-08-20", "close": 0.13, "volume": 8000.0}, {"date": "2015-08-24", "close": 0.12, "volume": 10000.0}, {"date": "2015-08-26", "close": 0.13, "volume": 57032.0}, {"date": "2015-08-27", "close": 0.135, "volume": 33000.0}, {"date": "2015-08-28", "close": 0.135, "volume": 99000.0}, {"date": "2015-08-31", "close": 0.135, "volume": 289966.0}, {"date": "2015-09-01", "close": 0.13, "volume": 68000.0}, {"date": "2015-09-02", "close": 0.135, "volume": 142000.0}, {"date": "2015-09-03", "close": 0.14, "volume": 73150.0}, {"date": "2015-09-04", "close": 0.14, "volume": 36959.0}, {"date": "2015-09-08", "close": 0.14, "volume": 30580.0}, {"date": "2015-09-09", "close": 0.145, "volume": 76965.0}, {"date": "2015-09-11", "close": 0.15, "volume": 58416.0}, {"date": "2015-09-14", "close": 0.14, "volume": 193646.0}, {"date": "2015-09-15", "close": 0.15, "volume": 167905.0}, {"date": "2015-09-17", "close": 0.145, "volume": 88731.0}, {"date": "2015-09-21", "close": 0.145, "volume": 141926.0}, {"date": "2015-09-22", "close": 0.135, "volume": 3704.0}, {"date": "2015-09-23", "close": 0.135, "volume": 118575.0}, {"date": "2015-09-29", "close": 0.13, "volume": 144075.0}, {"date": "2015-10-01", "close": 0.135, "volume": 200458.0}, {"date": "2015-10-02", "close": 0.13, "volume": 115000.0}, {"date": "2015-10-06", "close": 0.125, "volume": 129924.0}, {"date": "2015-10-07", "close": 0.12, "volume": 68375.0}, {"date": "2015-10-08", "close": 0.115, "volume": 36590.0}, {"date": "2015-10-09", "close": 0.13, "volume": 4865.0}, {"date": "2015-10-12", "close": 0.125, "volume": 122571.0}, {"date": "2015-10-13", "close": 0.12, "volume": 392530.0}, {"date": "2015-10-14", "close": 0.11, "volume": 65800.0}, {"date": "2015-10-16", "close": 0.12, "volume": 56875.0}, {"date": "2015-10-19", "close": 0.12, "volume": 13531.0}, {"date": "2015-10-22", "close": 0.12, "volume": 253000.0}, {"date": "2015-10-26", "close": 0.12, "volume": 53500.0}, {"date": "2015-10-27", "close": 0.115, "volume": 100000.0}, {"date": "2015-10-28", "close": 0.1, "volume": 154273.0}, {"date": "2015-10-29", "close": 0.12, "volume": 319250.0}, {"date": "2015-10-30", "close": 0.125, "volume": 100000.0}, {"date": "2015-11-04", "close": 0.12, "volume": 364400.0}, {"date": "2015-11-05", "close": 0.13, "volume": 69494.0}, {"date": "2015-11-10", "close": 0.12, "volume": 10000.0}, {"date": "2015-11-11", "close": 0.11, "volume": 269848.0}, {"date": "2015-11-12", "close": 0.105, "volume": 189605.0}, {"date": "2015-11-13", "close": 0.1, "volume": 59025.0}, {"date": "2015-11-16", "close": 0.1, "volume": 50000.0}, {"date": "2015-11-18", "close": 0.1, "volume": 57581.0}, {"date": "2015-11-19", "close": 0.1, "volume": 515000.0}, {"date": "2015-11-20", "close": 0.096, "volume": 372500.0}, {"date": "2015-11-23", "close": 0.1, "volume": 322500.0}, {"date": "2015-11-25", "close": 0.1, "volume": 367589.0}, {"date": "2015-11-26", "close": 0.098, "volume": 162105.0}, {"date": "2015-11-30", "close": 0.095, "volume": 365000.0}, {"date": "2015-12-02", "close": 0.095, "volume": 145000.0}, {"date": "2015-12-03", "close": 0.095, "volume": 32000.0}, {"date": "2015-12-04", "close": 0.095, "volume": 10000.0}, {"date": "2015-12-09", "close": 0.09, "volume": 41495.0}, {"date": "2015-12-16", "close": 0.085, "volume": 82813.0}, {"date": "2015-12-21", "close": 0.074, "volume": 25000.0}, {"date": "2015-12-22", "close": 0.085, "volume": 176133.0}, {"date": "2015-12-23", "close": 0.085, "volume": 326582.0}, {"date": "2015-12-31", "close": 0.08, "volume": 150000.0}, {"date": "2016-01-05", "close": 0.08, "volume": 50000.0}, {"date": "2016-01-06", "close": 0.08, "volume": 105930.0}, {"date": "2016-01-07", "close": 0.08, "volume": 8.0}, {"date": "2016-01-08", "close": 0.084, "volume": 12434.0}, {"date": "2016-01-12", "close": 0.084, "volume": 103740.0}, {"date": "2016-01-13", "close": 0.082, "volume": 29910.0}, {"date": "2016-01-18", "close": 0.089, "volume": 178823.0}, {"date": "2016-01-19", "close": 0.089, "volume": 11000.0}, {"date": "2016-01-22", "close": 0.089, "volume": 45670.0}, {"date": "2016-01-25", "close": 0.085, "volume": 3428905.0}, {"date": "2016-01-27", "close": 0.094, "volume": 74311.0}, {"date": "2016-01-28", "close": 0.099, "volume": 77751.0}, {"date": "2016-01-29", "close": 0.099, "volume": 32000.0}, {"date": "2016-02-01", "close": 0.09, "volume": 70527.0}, {"date": "2016-02-02", "close": 0.099, "volume": 4000.0}, {"date": "2016-02-03", "close": 0.1, "volume": 56060.0}, {"date": "2016-02-04", "close": 0.1, "volume": 70000.0}, {"date": "2016-02-15", "close": 0.09, "volume": 110888.0}, {"date": "2016-02-16", "close": 0.1, "volume": 465670.0}, {"date": "2016-02-17", "close": 0.1, "volume": 155000.0}, {"date": "2016-02-19", "close": 0.095, "volume": 572000.0}, {"date": "2016-02-22", "close": 0.1, "volume": 545643.0}, {"date": "2016-02-23", "close": 0.1, "volume": 6000.0}, {"date": "2016-02-24", "close": 0.105, "volume": 573509.0}, {"date": "2016-02-26", "close": 0.11, "volume": 371185.0}, {"date": "2016-03-01", "close": 0.1, "volume": 2906.0}, {"date": "2016-03-02", "close": 0.11, "volume": 151480.0}, {"date": "2016-03-03", "close": 0.094, "volume": 319612.0}, {"date": "2016-03-04", "close": 0.095, "volume": 94029.0}, {"date": "2016-03-07", "close": 0.095, "volume": 168000.0}, {"date": "2016-03-09", "close": 0.085, "volume": 95042.0}, {"date": "2016-03-10", "close": 0.09, "volume": 305198.0}, {"date": "2016-03-14", "close": 0.09, "volume": 25000.0}, {"date": "2016-03-16", "close": 0.08, "volume": 382458.0}, {"date": "2016-03-17", "close": 0.094, "volume": 142500.0}, {"date": "2016-03-21", "close": 0.094, "volume": 8000.0}, {"date": "2016-03-24", "close": 0.09, "volume": 20000.0}, {"date": "2016-03-29", "close": 0.086, "volume": 180000.0}, {"date": "2016-03-31", "close": 0.086, "volume": 11385.0}, {"date": "2016-04-04", "close": 0.08, "volume": 225000.0}, {"date": "2016-04-05", "close": 0.08, "volume": 75000.0}, {"date": "2016-04-13", "close": 0.08, "volume": 7500.0}, {"date": "2016-04-18", "close": 0.07, "volume": 135000.0}, {"date": "2016-04-19", "close": 0.07, "volume": 104393.0}, {"date": "2016-04-21", "close": 0.07, "volume": 10000.0}, {"date": "2016-04-27", "close": 0.065, "volume": 70000.0}, {"date": "2016-05-02", "close": 0.07, "volume": 95000.0}, {"date": "2016-05-03", "close": 0.077, "volume": 20303.0}, {"date": "2016-05-04", "close": 0.075, "volume": 20000.0}, {"date": "2016-05-06", "close": 0.07, "volume": 5000.0}, {"date": "2016-05-10", "close": 0.066, "volume": 70000.0}, {"date": "2016-05-11", "close": 0.06, "volume": 16700.0}, {"date": "2016-05-13", "close": 0.064, "volume": 70000.0}, {"date": "2016-05-17", "close": 0.055, "volume": 58823.0}, {"date": "2016-05-24", "close": 0.05, "volume": 19000.0}, {"date": "2016-05-25", "close": 0.052, "volume": 694737.0}, {"date": "2016-05-26", "close": 0.051, "volume": 25000.0}, {"date": "2016-05-27", "close": 0.05, "volume": 120000.0}, {"date": "2016-05-31", "close": 0.05, "volume": 3559.0}, {"date": "2016-06-02", "close": 0.05, "volume": 119441.0}, {"date": "2016-06-03", "close": 0.047, "volume": 440000.0}, {"date": "2016-06-06", "close": 0.046, "volume": 160000.0}, {"date": "2016-06-07", "close": 0.05, "volume": 210000.0}, {"date": "2016-06-09", "close": 0.047, "volume": 100000.0}, {"date": "2016-06-17", "close": 0.051, "volume": 56000.0}, {"date": "2016-06-21", "close": 0.051, "volume": 40000.0}, {"date": "2016-06-23", "close": 0.048, "volume": 185000.0}, {"date": "2016-06-24", "close": 0.048, "volume": 50000.0}, {"date": "2016-06-27", "close": 0.048, "volume": 407917.0}, {"date": "2016-06-29", "close": 0.045, "volume": 298390.0}, {"date": "2016-07-01", "close": 0.045, "volume": 11510.0}, {"date": "2016-07-04", "close": 0.042, "volume": 15000.0}, {"date": "2016-07-06", "close": 0.038, "volume": 10675.0}, {"date": "2016-07-07", "close": 0.037, "volume": 1264567.0}, {"date": "2016-07-08", "close": 0.037, "volume": 36750.0}, {"date": "2016-07-11", "close": 0.035, "volume": 169055.0}, {"date": "2016-07-12", "close": 0.035, "volume": 648159.0}, {"date": "2016-07-13", "close": 0.036, "volume": 467500.0}, {"date": "2016-07-14", "close": 0.042, "volume": 230500.0}, {"date": "2016-07-18", "close": 0.04, "volume": 94737.0}, {"date": "2016-07-20", "close": 0.038, "volume": 95526.0}, {"date": "2016-07-21", "close": 0.038, "volume": 442527.0}, {"date": "2016-07-22", "close": 0.038, "volume": 140245.0}, {"date": "2016-07-25", "close": 0.036, "volume": 340470.0}, {"date": "2016-07-26", "close": 0.036, "volume": 775000.0}, {"date": "2016-07-27", "close": 0.036, "volume": 333661.0}, {"date": "2016-07-28", "close": 0.036, "volume": 437500.0}, {"date": "2016-08-01", "close": 0.035, "volume": 22500.0}, {"date": "2016-08-02", "close": 0.03, "volume": 962500.0}, {"date": "2016-08-05", "close": 0.029, "volume": 233182.0}, {"date": "2016-08-11", "close": 0.03, "volume": 73750.0}, {"date": "2016-08-12", "close": 0.029, "volume": 7800.0}, {"date": "2016-08-15", "close": 0.029, "volume": 28375.0}, {"date": "2016-08-16", "close": 0.029, "volume": 63176.0}, {"date": "2016-08-19", "close": 0.033, "volume": 397717.0}, {"date": "2016-08-22", "close": 0.028, "volume": 507283.0}, {"date": "2016-08-23", "close": 0.026, "volume": 73500.0}, {"date": "2016-08-26", "close": 0.026, "volume": 7000.0}, {"date": "2016-08-29", "close": 0.025, "volume": 393360.0}, {"date": "2016-09-01", "close": 0.024, "volume": 1298559.0}, {"date": "2016-09-02", "close": 0.013, "volume": 4640569.0}, {"date": "2016-09-05", "close": 0.03, "volume": 3657237.0}, {"date": "2016-09-06", "close": 0.031, "volume": 514281.0}, {"date": "2016-09-07", "close": 0.031, "volume": 99138.0}, {"date": "2016-09-08", "close": 0.032, "volume": 60000.0}, {"date": "2016-09-12", "close": 0.03, "volume": 204000.0}, {"date": "2016-09-13", "close": 0.028, "volume": 1424.0}, {"date": "2016-09-14", "close": 0.027, "volume": 1401045.0}, {"date": "2016-09-15", "close": 0.025, "volume": 1174730.0}, {"date": "2016-09-16", "close": 0.02, "volume": 621428.0}, {"date": "2016-09-19", "close": 0.021, "volume": 250302.0}, {"date": "2016-09-20", "close": 0.021, "volume": 176941.0}, {"date": "2016-09-21", "close": 0.021, "volume": 225033.0}, {"date": "2016-09-22", "close": 0.025, "volume": 1601013.0}, {"date": "2016-09-23", "close": 0.021, "volume": 3368280.0}, {"date": "2016-09-26", "close": 0.02, "volume": 799814.0}, {"date": "2016-09-27", "close": 0.02, "volume": 150000.0}, {"date": "2016-09-29", "close": 0.023, "volume": 625885.0}, {"date": "2016-10-03", "close": 0.019, "volume": 353000.0}, {"date": "2016-10-04", "close": 0.022, "volume": 594700.0}, {"date": "2016-10-05", "close": 0.02, "volume": 1682002.0}, {"date": "2016-10-06", "close": 0.021, "volume": 433000.0}, {"date": "2016-10-07", "close": 0.02, "volume": 1158328.0}, {"date": "2016-10-11", "close": 0.018, "volume": 1050000.0}, {"date": "2016-10-12", "close": 0.017, "volume": 400000.0}, {"date": "2016-10-13", "close": 0.017, "volume": 386985.0}, {"date": "2016-10-17", "close": 0.017, "volume": 5000.0}, {"date": "2016-10-20", "close": 0.017, "volume": 17010.0}, {"date": "2016-10-21", "close": 0.02, "volume": 104275.0}, {"date": "2016-10-24", "close": 0.021, "volume": 37500.0}, {"date": "2016-10-25", "close": 0.03, "volume": 1790500.0}, {"date": "2016-10-26", "close": 0.035, "volume": 942865.0}, {"date": "2016-10-27", "close": 0.032, "volume": 246874.0}, {"date": "2016-10-28", "close": 0.031, "volume": 27003.0}, {"date": "2016-11-01", "close": 0.033, "volume": 437685.0}, {"date": "2016-11-02", "close": 0.033, "volume": 390000.0}, {"date": "2016-11-04", "close": 0.035, "volume": 14428.0}, {"date": "2016-11-07", "close": 0.032, "volume": 315592.0}, {"date": "2016-11-08", "close": 0.037, "volume": 123852.0}, {"date": "2016-11-09", "close": 0.038, "volume": 45000.0}, {"date": "2016-11-10", "close": 0.041, "volume": 118500.0}, {"date": "2016-11-11", "close": 0.04, "volume": 58807.0}, {"date": "2016-11-14", "close": 0.04, "volume": 50000.0}, {"date": "2016-11-15", "close": 0.033, "volume": 49000.0}, {"date": "2016-11-22", "close": 0.038, "volume": 106676.0}, {"date": "2016-11-24", "close": 0.037, "volume": 144286.0}, {"date": "2016-11-25", "close": 0.037, "volume": 187500.0}, {"date": "2016-11-28", "close": 0.037, "volume": 365443.0}, {"date": "2016-11-29", "close": 0.039, "volume": 207800.0}, {"date": "2016-11-30", "close": 0.035, "volume": 230769.0}, {"date": "2016-12-05", "close": 0.031, "volume": 237619.0}, {"date": "2016-12-06", "close": 0.036, "volume": 24000.0}, {"date": "2016-12-07", "close": 0.036, "volume": 20000.0}, {"date": "2016-12-19", "close": 0.036, "volume": 28000.0}, {"date": "2016-12-21", "close": 0.035, "volume": 256600.0}, {"date": "2016-12-23", "close": 0.035, "volume": 100000.0}, {"date": "2016-12-29", "close": 0.035, "volume": 93400.0}, {"date": "2017-01-03", "close": 0.035, "volume": 6600.0}, {"date": "2017-01-04", "close": 0.03, "volume": 120900.0}, {"date": "2017-01-06", "close": 0.035, "volume": 55509.0}, {"date": "2017-01-10", "close": 0.035, "volume": 59970.0}, {"date": "2017-01-17", "close": 0.036, "volume": 125000.0}, {"date": "2017-01-18", "close": 0.035, "volume": 35121.0}, {"date": "2017-01-20", "close": 0.034, "volume": 57900.0}, {"date": "2017-01-23", "close": 0.03, "volume": 400000.0}, {"date": "2017-01-24", "close": 0.033, "volume": 145000.0}, {"date": "2017-01-25", "close": 0.03, "volume": 130000.0}, {"date": "2017-01-27", "close": 0.027, "volume": 13500.0}, {"date": "2017-01-30", "close": 0.027, "volume": 154934.0}, {"date": "2017-01-31", "close": 0.019, "volume": 385066.0}, {"date": "2017-02-01", "close": 0.023, "volume": 465617.0}, {"date": "2017-02-02", "close": 0.027, "volume": 264698.0}, {"date": "2017-02-14", "close": 0.023, "volume": 497288.0}, {"date": "2017-02-20", "close": 0.024, "volume": 350000.0}, {"date": "2017-02-21", "close": 0.027, "volume": 330000.0}, {"date": "2017-02-27", "close": 0.028, "volume": 15000.0}, {"date": "2017-02-28", "close": 0.03, "volume": 91001.0}, {"date": "2017-03-01", "close": 0.035, "volume": 746001.0}, {"date": "2017-03-02", "close": 0.051, "volume": 987722.0}, {"date": "2017-03-03", "close": 0.051, "volume": 240000.0}, {"date": "2017-03-06", "close": 0.048, "volume": 40000.0}, {"date": "2017-03-07", "close": 0.055, "volume": 29310.0}, {"date": "2017-03-09", "close": 0.054, "volume": 130000.0}, {"date": "2017-03-10", "close": 0.054, "volume": 20000.0}, {"date": "2017-03-14", "close": 0.055, "volume": 298000.0}, {"date": "2017-03-15", "close": 0.055, "volume": 95000.0}, {"date": "2017-03-16", "close": 0.055, "volume": 35000.0}, {"date": "2017-03-17", "close": 0.05, "volume": 30000.0}, {"date": "2017-03-20", "close": 0.055, "volume": 96000.0}, {"date": "2017-03-27", "close": 0.05, "volume": 70000.0}, {"date": "2017-03-30", "close": 0.046, "volume": 5000.0}, {"date": "2017-03-31", "close": 0.05, "volume": 37000.0}, {"date": "2017-04-03", "close": 0.05, "volume": 193000.0}, {"date": "2017-04-07", "close": 0.05, "volume": 40000.0}, {"date": "2017-04-10", "close": 0.045, "volume": 147500.0}, {"date": "2017-04-11", "close": 0.055, "volume": 960000.0}, {"date": "2017-04-12", "close": 0.055, "volume": 452561.0}, {"date": "2017-04-13", "close": 0.058, "volume": 463292.0}, {"date": "2017-04-20", "close": 0.055, "volume": 15000.0}, {"date": "2017-04-24", "close": 0.055, "volume": 110000.0}, {"date": "2017-04-27", "close": 0.051, "volume": 120000.0}, {"date": "2017-04-28", "close": 0.05, "volume": 20000.0}, {"date": "2017-05-01", "close": 0.05, "volume": 110000.0}, {"date": "2017-05-02", "close": 0.05, "volume": 5000.0}, {"date": "2017-05-04", "close": 0.05, "volume": 20000.0}, {"date": "2017-05-05", "close": 0.052, "volume": 51000.0}, {"date": "2017-05-09", "close": 0.052, "volume": 6307.0}, {"date": "2017-05-10", "close": 0.05, "volume": 17307.0}, {"date": "2017-05-16", "close": 0.049, "volume": 30000.0}, {"date": "2017-05-17", "close": 0.048, "volume": 20000.0}, {"date": "2017-05-24", "close": 0.048, "volume": 200000.0}, {"date": "2017-05-29", "close": 0.052, "volume": 50000.0}, {"date": "2017-06-01", "close": 0.05, "volume": 10000.0}, {"date": "2017-06-05", "close": 0.05, "volume": 23000.0}, {"date": "2017-06-06", "close": 0.055, "volume": 248000.0}, {"date": "2017-06-07", "close": 0.056, "volume": 59000.0}, {"date": "2017-06-08", "close": 0.059, "volume": 285000.0}, {"date": "2017-06-09", "close": 0.057, "volume": 222487.0}, {"date": "2017-06-13", "close": 0.055, "volume": 62900.0}, {"date": "2017-06-16", "close": 0.05, "volume": 145149.0}, {"date": "2017-06-19", "close": 0.05, "volume": 2372.0}, {"date": "2017-06-21", "close": 0.048, "volume": 203843.0}, {"date": "2017-06-22", "close": 0.04, "volume": 420000.0}, {"date": "2017-06-23", "close": 0.04, "volume": 132158.0}, {"date": "2017-06-28", "close": 0.03, "volume": 118735.0}, {"date": "2017-06-29", "close": 0.03, "volume": 113000.0}, {"date": "2017-07-04", "close": 0.036, "volume": 35000.0}, {"date": "2017-07-07", "close": 0.032, "volume": 44000.0}, {"date": "2017-07-11", "close": 0.032, "volume": 130000.0}, {"date": "2017-07-13", "close": 0.03, "volume": 15150.0}, {"date": "2017-07-17", "close": 0.031, "volume": 35087.0}, {"date": "2017-07-20", "close": 0.036, "volume": 116500.0}, {"date": "2017-07-21", "close": 0.036, "volume": 10000.0}, {"date": "2017-07-24", "close": 0.031, "volume": 541940.0}, {"date": "2017-08-04", "close": 0.032, "volume": 40000.0}, {"date": "2017-08-08", "close": 0.03, "volume": 560000.0}, {"date": "2017-08-09", "close": 0.042, "volume": 374165.0}, {"date": "2017-08-17", "close": 0.031, "volume": 80000.0}, {"date": "2017-08-18", "close": 0.031, "volume": 438000.0}, {"date": "2017-08-25", "close": 0.03, "volume": 1281464.0}, {"date": "2017-08-28", "close": 0.026, "volume": 460000.0}, {"date": "2017-08-29", "close": 0.027, "volume": 6000.0}, {"date": "2017-09-01", "close": 0.03, "volume": 193000.0}, {"date": "2017-09-05", "close": 0.04, "volume": 656500.0}, {"date": "2017-09-11", "close": 0.04, "volume": 757400.0}, {"date": "2017-09-13", "close": 0.03, "volume": 692965.0}, {"date": "2017-09-14", "close": 0.03, "volume": 1000000.0}, {"date": "2017-09-15", "close": 0.03, "volume": 750000.0}, {"date": "2017-09-21", "close": 0.03, "volume": 691666.0}, {"date": "2017-09-26", "close": 0.03, "volume": 267371.0}, {"date": "2017-09-27", "close": 0.03, "volume": 357812.0}, {"date": "2017-09-28", "close": 0.033, "volume": 1364359.0}, {"date": "2017-09-29", "close": 0.033, "volume": 250000.0}, {"date": "2017-10-02", "close": 0.033, "volume": 350000.0}, {"date": "2017-10-03", "close": 0.03, "volume": 1669334.0}, {"date": "2017-10-04", "close": 0.03, "volume": 575000.0}, {"date": "2017-10-05", "close": 0.032, "volume": 541318.0}, {"date": "2017-10-10", "close": 0.029, "volume": 261797.0}, {"date": "2017-10-11", "close": 0.028, "volume": 10000.0}, {"date": "2017-10-13", "close": 0.029, "volume": 175143.0}, {"date": "2017-10-17", "close": 0.029, "volume": 604545.0}, {"date": "2017-10-20", "close": 0.029, "volume": 341080.0}, {"date": "2017-10-23", "close": 0.028, "volume": 136525.0}, {"date": "2017-10-24", "close": 0.03, "volume": 115000.0}, {"date": "2017-10-25", "close": 0.029, "volume": 320000.0}, {"date": "2017-10-27", "close": 0.03, "volume": 1800421.0}, {"date": "2017-10-30", "close": 0.03, "volume": 469150.0}, {"date": "2017-10-31", "close": 0.03, "volume": 120169.0}, {"date": "2017-11-01", "close": 0.03, "volume": 50000.0}, {"date": "2017-11-03", "close": 0.03, "volume": 663164.0}, {"date": "2017-11-06", "close": 0.03, "volume": 66001.0}, {"date": "2017-11-08", "close": 0.028, "volume": 400000.0}, {"date": "2017-11-10", "close": 0.029, "volume": 66000.0}, {"date": "2017-11-14", "close": 0.029, "volume": 7117.0}, {"date": "2017-11-17", "close": 0.029, "volume": 15000.0}, {"date": "2017-11-20", "close": 0.03, "volume": 100000.0}, {"date": "2017-11-21", "close": 0.029, "volume": 36883.0}, {"date": "2017-11-22", "close": 0.028, "volume": 100000.0}, {"date": "2017-11-23", "close": 0.03, "volume": 249501.0}, {"date": "2017-11-29", "close": 0.029, "volume": 87000.0}, {"date": "2017-12-04", "close": 0.029, "volume": 70000.0}, {"date": "2017-12-05", "close": 0.029, "volume": 45000.0}, {"date": "2017-12-06", "close": 0.028, "volume": 85000.0}, {"date": "2017-12-07", "close": 0.03, "volume": 32477.0}, {"date": "2017-12-08", "close": 0.029, "volume": 150000.0}, {"date": "2017-12-11", "close": 0.029, "volume": 6500.0}, {"date": "2017-12-15", "close": 0.027, "volume": 47260.0}, {"date": "2017-12-18", "close": 0.03, "volume": 307500.0}, {"date": "2017-12-19", "close": 0.029, "volume": 137500.0}, {"date": "2017-12-21", "close": 0.029, "volume": 76340.0}, {"date": "2017-12-22", "close": 0.029, "volume": 40000.0}, {"date": "2017-12-27", "close": 0.027, "volume": 35000.0}, {"date": "2017-12-28", "close": 0.027, "volume": 106200.0}, {"date": "2018-01-02", "close": 0.03, "volume": 16290.0}, {"date": "2018-01-03", "close": 0.03, "volume": 50000.0}, {"date": "2018-01-11", "close": 0.026, "volume": 54108.0}, {"date": "2018-01-15", "close": 0.029, "volume": 40000.0}, {"date": "2018-01-16", "close": 0.03, "volume": 2134695.0}, {"date": "2018-01-17", "close": 0.03, "volume": 2372.0}, {"date": "2018-01-18", "close": 0.026, "volume": 264240.0}, {"date": "2018-01-22", "close": 0.031, "volume": 280000.0}, {"date": "2018-01-23", "close": 0.031, "volume": 56000.0}, {"date": "2018-01-30", "close": 0.028, "volume": 37500.0}, {"date": "2018-02-01", "close": 0.031, "volume": 412630.0}, {"date": "2018-02-02", "close": 0.029, "volume": 225000.0}, {"date": "2018-02-05", "close": 0.03, "volume": 166240.0}, {"date": "2018-02-07", "close": 0.029, "volume": 1036600.0}, {"date": "2018-02-08", "close": 0.03, "volume": 300000.0}, {"date": "2018-02-09", "close": 0.027, "volume": 53500.0}, {"date": "2018-02-13", "close": 0.041, "volume": 5175168.0}, {"date": "2018-02-14", "close": 0.039, "volume": 526772.0}, {"date": "2018-02-15", "close": 0.042, "volume": 632956.0}, {"date": "2018-02-16", "close": 0.044, "volume": 496260.0}, {"date": "2018-02-19", "close": 0.044, "volume": 251560.0}, {"date": "2018-02-20", "close": 0.036, "volume": 1333219.0}, {"date": "2018-02-21", "close": 0.041, "volume": 174883.0}, {"date": "2018-02-22", "close": 0.041, "volume": 663727.0}, {"date": "2018-02-23", "close": 0.041, "volume": 50000.0}, {"date": "2018-02-26", "close": 0.036, "volume": 250000.0}, {"date": "2018-02-27", "close": 0.036, "volume": 14000.0}, {"date": "2018-02-28", "close": 0.036, "volume": 913398.0}, {"date": "2018-03-01", "close": 0.032, "volume": 100344.0}, {"date": "2018-03-05", "close": 0.035, "volume": 789058.0}, {"date": "2018-03-07", "close": 0.035, "volume": 5000.0}, {"date": "2018-03-12", "close": 0.035, "volume": 76286.0}, {"date": "2018-03-13", "close": 0.035, "volume": 99999.0}, {"date": "2018-03-19", "close": 0.034, "volume": 200000.0}, {"date": "2018-03-21", "close": 0.034, "volume": 20000.0}, {"date": "2018-03-26", "close": 0.035, "volume": 436486.0}, {"date": "2018-03-27", "close": 0.032, "volume": 609860.0}, {"date": "2018-04-05", "close": 0.029, "volume": 607644.0}, {"date": "2018-04-16", "close": 0.029, "volume": 100000.0}, {"date": "2018-04-19", "close": 0.03, "volume": 50000.0}, {"date": "2018-04-23", "close": 0.026, "volume": 185113.0}, {"date": "2018-04-24", "close": 0.03, "volume": 422580.0}, {"date": "2018-04-26", "close": 0.03, "volume": 50000.0}, {"date": "2018-04-30", "close": 0.026, "volume": 307833.0}, {"date": "2018-05-01", "close": 0.025, "volume": 30000.0}, {"date": "2018-05-02", "close": 0.029, "volume": 135000.0}, {"date": "2018-05-03", "close": 0.03, "volume": 398704.0}, {"date": "2018-05-04", "close": 0.029, "volume": 250000.0}, {"date": "2018-05-07", "close": 0.028, "volume": 1111329.0}, {"date": "2018-05-08", "close": 0.029, "volume": 112076.0}, {"date": "2018-05-09", "close": 0.029, "volume": 500000.0}, {"date": "2018-05-11", "close": 0.03, "volume": 400133.0}, {"date": "2018-05-14", "close": 0.027, "volume": 597500.0}, {"date": "2018-05-15", "close": 0.028, "volume": 176503.0}, {"date": "2018-05-17", "close": 0.027, "volume": 280000.0}, {"date": "2018-05-18", "close": 0.027, "volume": 925925.0}, {"date": "2018-05-21", "close": 0.027, "volume": 83000.0}, {"date": "2018-05-22", "close": 0.026, "volume": 200000.0}, {"date": "2018-05-23", "close": 0.026, "volume": 8461.0}, {"date": "2018-05-24", "close": 0.027, "volume": 22000.0}, {"date": "2018-05-31", "close": 0.025, "volume": 240000.0}, {"date": "2018-06-01", "close": 0.025, "volume": 39200.0}, {"date": "2018-06-04", "close": 0.025, "volume": 385800.0}, {"date": "2018-06-06", "close": 0.023, "volume": 584767.0}, {"date": "2018-06-07", "close": 0.022, "volume": 20000.0}, {"date": "2018-06-08", "close": 0.022, "volume": 182857.0}, {"date": "2018-06-12", "close": 0.022, "volume": 117000.0}, {"date": "2018-06-13", "close": 0.022, "volume": 161052.0}, {"date": "2018-06-14", "close": 0.024, "volume": 263948.0}, {"date": "2018-06-15", "close": 0.022, "volume": 999681.0}, {"date": "2018-06-18", "close": 0.021, "volume": 28081.0}, {"date": "2018-06-19", "close": 0.022, "volume": 290919.0}, {"date": "2018-06-22", "close": 0.022, "volume": 2341453.0}, {"date": "2018-06-28", "close": 0.021, "volume": 94010.0}, {"date": "2018-06-29", "close": 0.021, "volume": 28615.0}, {"date": "2018-07-02", "close": 0.022, "volume": 100000.0}, {"date": "2018-07-03", "close": 0.022, "volume": 1258999.0}, {"date": "2018-07-04", "close": 0.023, "volume": 50000.0}, {"date": "2018-07-05", "close": 0.024, "volume": 107571.0}, {"date": "2018-07-11", "close": 0.025, "volume": 28427.0}, {"date": "2018-07-12", "close": 0.024, "volume": 107134.0}, {"date": "2018-07-13", "close": 0.024, "volume": 4840.0}, {"date": "2018-07-17", "close": 0.028, "volume": 515951.0}, {"date": "2018-07-18", "close": 0.03, "volume": 4822648.0}, {"date": "2018-07-19", "close": 0.03, "volume": 3076539.0}, {"date": "2018-07-20", "close": 0.03, "volume": 3141666.0}, {"date": "2018-07-23", "close": 0.03, "volume": 2124999.0}, {"date": "2018-07-25", "close": 0.035, "volume": 7900764.0}, {"date": "2018-07-26", "close": 0.045, "volume": 1477807.0}, {"date": "2018-07-27", "close": 0.05, "volume": 3688728.0}, {"date": "2018-07-30", "close": 0.06, "volume": 1416895.0}, {"date": "2018-07-31", "close": 0.059, "volume": 3183009.0}, {"date": "2018-08-01", "close": 0.058, "volume": 1257227.0}, {"date": "2018-08-02", "close": 0.055, "volume": 490542.0}, {"date": "2018-08-03", "close": 0.058, "volume": 1149190.0}, {"date": "2018-08-06", "close": 0.055, "volume": 1224276.0}, {"date": "2018-08-07", "close": 0.055, "volume": 250814.0}, {"date": "2018-08-08", "close": 0.05, "volume": 949637.0}, {"date": "2018-08-09", "close": 0.053, "volume": 872988.0}, {"date": "2018-08-10", "close": 0.055, "volume": 702531.0}, {"date": "2018-08-13", "close": 0.05, "volume": 1280504.0}, {"date": "2018-08-14", "close": 0.052, "volume": 36354.0}, {"date": "2018-08-15", "close": 0.061, "volume": 878238.0}, {"date": "2018-08-16", "close": 0.061, "volume": 1086530.0}, {"date": "2018-08-17", "close": 0.063, "volume": 671392.0}, {"date": "2018-08-20", "close": 0.058, "volume": 178898.0}, {"date": "2018-08-21", "close": 0.06, "volume": 879932.0}, {"date": "2018-08-22", "close": 0.054, "volume": 1055889.0}, {"date": "2018-08-23", "close": 0.054, "volume": 125090.0}, {"date": "2018-08-24", "close": 0.059, "volume": 158345.0}, {"date": "2018-08-27", "close": 0.055, "volume": 105000.0}, {"date": "2018-08-28", "close": 0.054, "volume": 372913.0}, {"date": "2018-08-31", "close": 0.054, "volume": 231983.0}, {"date": "2018-09-03", "close": 0.05, "volume": 1127572.0}, {"date": "2018-09-04", "close": 0.052, "volume": 28148.0}, {"date": "2018-09-05", "close": 0.055, "volume": 512344.0}, {"date": "2018-09-07", "close": 0.049, "volume": 601042.0}, {"date": "2018-09-10", "close": 0.049, "volume": 192307.0}, {"date": "2018-09-11", "close": 0.05, "volume": 648513.0}, {"date": "2018-09-12", "close": 0.051, "volume": 538888.0}, {"date": "2018-09-13", "close": 0.051, "volume": 155696.0}, {"date": "2018-09-14", "close": 0.055, "volume": 1146605.0}, {"date": "2018-09-17", "close": 0.05, "volume": 230000.0}, {"date": "2018-09-19", "close": 0.05, "volume": 250000.0}, {"date": "2018-09-20", "close": 0.051, "volume": 244862.0}, {"date": "2018-09-21", "close": 0.051, "volume": 473751.0}, {"date": "2018-09-24", "close": 0.05, "volume": 600000.0}, {"date": "2018-09-25", "close": 0.05, "volume": 88052.0}, {"date": "2018-09-26", "close": 0.052, "volume": 50000.0}, {"date": "2018-09-27", "close": 0.052, "volume": 217608.0}, {"date": "2018-09-28", "close": 0.052, "volume": 35000.0}, {"date": "2018-10-01", "close": 0.05, "volume": 301892.0}, {"date": "2018-10-02", "close": 0.052, "volume": 761166.0}, {"date": "2018-10-03", "close": 0.055, "volume": 269394.0}, {"date": "2018-10-04", "close": 0.055, "volume": 1608035.0}, {"date": "2018-10-08", "close": 0.054, "volume": 728346.0}, {"date": "2018-10-09", "close": 0.056, "volume": 365710.0}, {"date": "2018-10-10", "close": 0.056, "volume": 171428.0}, {"date": "2018-10-11", "close": 0.053, "volume": 1256189.0}, {"date": "2018-10-12", "close": 0.05, "volume": 499399.0}, {"date": "2018-10-15", "close": 0.054, "volume": 1251094.0}, {"date": "2018-10-16", "close": 0.055, "volume": 100000.0}, {"date": "2018-10-17", "close": 0.053, "volume": 134000.0}, {"date": "2018-10-18", "close": 0.052, "volume": 786280.0}, {"date": "2018-10-19", "close": 0.054, "volume": 114749.0}, {"date": "2018-10-22", "close": 0.054, "volume": 233100.0}, {"date": "2018-10-23", "close": 0.051, "volume": 30000.0}, {"date": "2018-10-24", "close": 0.054, "volume": 323339.0}, {"date": "2018-10-25", "close": 0.051, "volume": 114402.0}, {"date": "2018-10-26", "close": 0.052, "volume": 725000.0}, {"date": "2018-10-29", "close": 0.051, "volume": 100000.0}, {"date": "2018-10-30", "close": 0.05, "volume": 250000.0}, {"date": "2018-10-31", "close": 0.051, "volume": 70000.0}, {"date": "2018-11-01", "close": 0.05, "volume": 846806.0}, {"date": "2018-11-02", "close": 0.05, "volume": 106487.0}, {"date": "2018-11-05", "close": 0.05, "volume": 549415.0}, {"date": "2018-11-06", "close": 0.05, "volume": 240443.0}, {"date": "2018-11-07", "close": 0.05, "volume": 4623.0}, {"date": "2018-11-08", "close": 0.05, "volume": 322470.0}, {"date": "2018-11-13", "close": 0.048, "volume": 43000.0}, {"date": "2018-11-14", "close": 0.049, "volume": 157932.0}, {"date": "2018-11-19", "close": 0.049, "volume": 30000.0}, {"date": "2018-11-20", "close": 0.049, "volume": 91797.0}, {"date": "2018-11-21", "close": 0.049, "volume": 955719.0}, {"date": "2018-11-23", "close": 0.049, "volume": 406800.0}, {"date": "2018-11-26", "close": 0.047, "volume": 100000.0}, {"date": "2018-11-28", "close": 0.051, "volume": 500000.0}, {"date": "2018-11-30", "close": 0.049, "volume": 1201534.0}, {"date": "2018-12-03", "close": 0.046, "volume": 200000.0}, {"date": "2018-12-04", "close": 0.046, "volume": 60330.0}, {"date": "2018-12-06", "close": 0.043, "volume": 128000.0}, {"date": "2018-12-07", "close": 0.041, "volume": 50000.0}, {"date": "2018-12-10", "close": 0.041, "volume": 16000.0}, {"date": "2018-12-11", "close": 0.044, "volume": 360000.0}, {"date": "2018-12-12", "close": 0.043, "volume": 65005.0}, {"date": "2018-12-13", "close": 0.043, "volume": 90000.0}, {"date": "2018-12-14", "close": 0.042, "volume": 399802.0}, {"date": "2018-12-17", "close": 0.041, "volume": 130000.0}, {"date": "2018-12-18", "close": 0.041, "volume": 113392.0}, {"date": "2018-12-19", "close": 0.043, "volume": 125000.0}, {"date": "2018-12-20", "close": 0.041, "volume": 66000.0}, {"date": "2018-12-21", "close": 0.041, "volume": 2000.0}, {"date": "2018-12-24", "close": 0.041, "volume": 32000.0}, {"date": "2018-12-27", "close": 0.041, "volume": 281239.0}, {"date": "2018-12-28", "close": 0.042, "volume": 22500.0}, {"date": "2019-01-02", "close": 0.042, "volume": 170479.0}, {"date": "2019-01-04", "close": 0.043, "volume": 25000.0}, {"date": "2019-01-07", "close": 0.041, "volume": 50847.0}, {"date": "2019-01-08", "close": 0.042, "volume": 2020000.0}, {"date": "2019-01-10", "close": 0.042, "volume": 635864.0}, {"date": "2019-01-14", "close": 0.043, "volume": 83000.0}, {"date": "2019-01-15", "close": 0.043, "volume": 548564.0}, {"date": "2019-01-16", "close": 0.044, "volume": 28409.0}, {"date": "2019-01-17", "close": 0.044, "volume": 183800.0}, {"date": "2019-01-18", "close": 0.044, "volume": 252000.0}, {"date": "2019-01-21", "close": 0.044, "volume": 300954.0}, {"date": "2019-01-22", "close": 0.045, "volume": 834810.0}, {"date": "2019-01-24", "close": 0.045, "volume": 249.0}, {"date": "2019-01-25", "close": 0.045, "volume": 75000.0}, {"date": "2019-01-29", "close": 0.045, "volume": 50246.0}, {"date": "2019-01-31", "close": 0.045, "volume": 145709.0}, {"date": "2019-02-01", "close": 0.049, "volume": 1968973.0}, {"date": "2019-02-04", "close": 0.054, "volume": 5251660.0}, {"date": "2019-02-05", "close": 0.075, "volume": 11492306.0}, {"date": "2019-02-06", "close": 0.068, "volume": 22786317.0}, {"date": "2019-02-07", "close": 0.068, "volume": 3438402.0}, {"date": "2019-02-08", "close": 0.083, "volume": 10763142.0}, {"date": "2019-02-11", "close": 0.073, "volume": 11706769.0}, {"date": "2019-02-12", "close": 0.07, "volume": 5144539.0}, {"date": "2019-02-13", "close": 0.065, "volume": 5117128.0}, {"date": "2019-02-14", "close": 0.066, "volume": 2837904.0}, {"date": "2019-02-15", "close": 0.064, "volume": 4387161.0}, {"date": "2019-02-18", "close": 0.06, "volume": 2575817.0}, {"date": "2019-02-19", "close": 0.052, "volume": 2025999.0}, {"date": "2019-02-20", "close": 0.054, "volume": 2291722.0}, {"date": "2019-02-21", "close": 0.057, "volume": 2283355.0}, {"date": "2019-02-22", "close": 0.057, "volume": 868866.0}, {"date": "2019-02-25", "close": 0.057, "volume": 443188.0}, {"date": "2019-02-26", "close": 0.053, "volume": 694231.0}, {"date": "2019-02-27", "close": 0.054, "volume": 194774.0}, {"date": "2019-02-28", "close": 0.057, "volume": 583048.0}, {"date": "2019-03-01", "close": 0.056, "volume": 597409.0}, {"date": "2019-03-04", "close": 0.055, "volume": 273318.0}, {"date": "2019-03-05", "close": 0.058, "volume": 522707.0}, {"date": "2019-03-06", "close": 0.069, "volume": 14480856.0}, {"date": "2019-03-07", "close": 0.065, "volume": 3642181.0}, {"date": "2019-03-08", "close": 0.067, "volume": 1125033.0}, {"date": "2019-03-11", "close": 0.075, "volume": 27750115.0}, {"date": "2019-03-12", "close": 0.071, "volume": 15713963.0}, {"date": "2019-03-13", "close": 0.077, "volume": 8021888.0}, {"date": "2019-03-14", "close": 0.075, "volume": 12657945.0}, {"date": "2019-03-15", "close": 0.07, "volume": 2837805.0}, {"date": "2019-03-18", "close": 0.075, "volume": 3065607.0}, {"date": "2019-03-19", "close": 0.075, "volume": 717423.0}, {"date": "2019-03-20", "close": 0.071, "volume": 1847023.0}, {"date": "2019-03-21", "close": 0.067, "volume": 1819640.0}, {"date": "2019-03-22", "close": 0.068, "volume": 945452.0}, {"date": "2019-03-25", "close": 0.063, "volume": 2893413.0}, {"date": "2019-03-28", "close": 0.08, "volume": 3826612.0}, {"date": "2019-03-29", "close": 0.075, "volume": 1461508.0}, {"date": "2019-04-01", "close": 0.075, "volume": 1016090.0}, {"date": "2019-04-02", "close": 0.076, "volume": 33843.0}, {"date": "2019-04-03", "close": 0.098, "volume": 8444315.0}, {"date": "2019-04-04", "close": 0.095, "volume": 17739451.0}, {"date": "2019-04-05", "close": 0.097, "volume": 18205049.0}, {"date": "2019-04-08", "close": 0.1, "volume": 8684504.0}, {"date": "2019-04-09", "close": 0.093, "volume": 11905424.0}, {"date": "2019-04-10", "close": 0.097, "volume": 5163319.0}, {"date": "2019-04-11", "close": 0.095, "volume": 6340455.0}, {"date": "2019-04-12", "close": 0.09, "volume": 2574546.0}, {"date": "2019-04-15", "close": 0.099, "volume": 2242380.0}, {"date": "2019-04-16", "close": 0.092, "volume": 4471691.0}, {"date": "2019-04-17", "close": 0.094, "volume": 4046601.0}, {"date": "2019-04-18", "close": 0.092, "volume": 1267578.0}, {"date": "2019-04-23", "close": 0.088, "volume": 13207634.0}, {"date": "2019-04-24", "close": 0.09, "volume": 3984513.0}, {"date": "2019-04-26", "close": 0.088, "volume": 2583399.0}, {"date": "2019-04-29", "close": 0.09, "volume": 2268264.0}, {"date": "2019-04-30", "close": 0.09, "volume": 10555563.0}, {"date": "2019-05-01", "close": 0.083, "volume": 1399954.0}, {"date": "2019-05-02", "close": 0.082, "volume": 954741.0}, {"date": "2019-05-03", "close": 0.105, "volume": 17434236.0}, {"date": "2019-05-06", "close": 0.097, "volume": 12271933.0}, {"date": "2019-05-07", "close": 0.125, "volume": 17470177.0}, {"date": "2019-05-08", "close": 0.115, "volume": 9991679.0}, {"date": "2019-05-09", "close": 0.12, "volume": 4968566.0}, {"date": "2019-05-10", "close": 0.11, "volume": 3245224.0}, {"date": "2019-05-13", "close": 0.125, "volume": 4658497.0}, {"date": "2019-05-14", "close": 0.11, "volume": 5818926.0}, {"date": "2019-05-15", "close": 0.125, "volume": 6533592.0}, {"date": "2019-05-16", "close": 0.125, "volume": 2596914.0}, {"date": "2019-05-17", "close": 0.14, "volume": 22690108.0}, {"date": "2019-05-20", "close": 0.19, "volume": 27175160.0}, {"date": "2019-05-21", "close": 0.17, "volume": 14440969.0}, {"date": "2019-05-22", "close": 0.17, "volume": 10275200.0}, {"date": "2019-05-23", "close": 0.16, "volume": 6565215.0}, {"date": "2019-05-24", "close": 0.19, "volume": 16308569.0}, {"date": "2019-05-27", "close": 0.17, "volume": 23591554.0}, {"date": "2019-05-28", "close": 0.17, "volume": 6420397.0}, {"date": "2019-05-29", "close": 0.16, "volume": 4966446.0}, {"date": "2019-05-30", "close": 0.155, "volume": 11391979.0}, {"date": "2019-05-31", "close": 0.15, "volume": 3028162.0}, {"date": "2019-06-03", "close": 0.135, "volume": 4713055.0}, {"date": "2019-06-04", "close": 0.145, "volume": 2927233.0}, {"date": "2019-06-05", "close": 0.15, "volume": 5230614.0}, {"date": "2019-06-06", "close": 0.135, "volume": 2579844.0}, {"date": "2019-06-07", "close": 0.135, "volume": 4766232.0}, {"date": "2019-06-11", "close": 0.14, "volume": 2327214.0}, {"date": "2019-06-12", "close": 0.145, "volume": 2308627.0}, {"date": "2019-06-13", "close": 0.13, "volume": 1703225.0}, {"date": "2019-06-14", "close": 0.13, "volume": 4677921.0}, {"date": "2019-06-17", "close": 0.125, "volume": 1775705.0}, {"date": "2019-06-18", "close": 0.13, "volume": 5100393.0}, {"date": "2019-06-19", "close": 0.135, "volume": 4567969.0}, {"date": "2019-06-20", "close": 0.135, "volume": 1432001.0}, {"date": "2019-06-21", "close": 0.145, "volume": 2392605.0}, {"date": "2019-06-24", "close": 0.135, "volume": 1546329.0}, {"date": "2019-06-25", "close": 0.13, "volume": 1885029.0}, {"date": "2019-06-26", "close": 0.135, "volume": 1616299.0}, {"date": "2019-06-27", "close": 0.14, "volume": 2451838.0}, {"date": "2019-06-28", "close": 0.15, "volume": 5624677.0}, {"date": "2019-07-01", "close": 0.145, "volume": 2397833.0}, {"date": "2019-07-02", "close": 0.145, "volume": 1340899.0}, {"date": "2019-07-03", "close": 0.14, "volume": 2074894.0}, {"date": "2019-07-04", "close": 0.14, "volume": 483561.0}, {"date": "2019-07-05", "close": 0.135, "volume": 564394.0}, {"date": "2019-07-08", "close": 0.14, "volume": 2319969.0}, {"date": "2019-07-09", "close": 0.155, "volume": 4931197.0}, {"date": "2019-07-10", "close": 0.15, "volume": 5579165.0}, {"date": "2019-07-11", "close": 0.15, "volume": 1304539.0}, {"date": "2019-07-12", "close": 0.15, "volume": 988264.0}, {"date": "2019-07-15", "close": 0.15, "volume": 4367186.0}, {"date": "2019-07-16", "close": 0.165, "volume": 3059847.0}, {"date": "2019-07-17", "close": 0.155, "volume": 4773910.0}, {"date": "2019-07-18", "close": 0.15, "volume": 897350.0}, {"date": "2019-07-19", "close": 0.15, "volume": 2910418.0}, {"date": "2019-07-22", "close": 0.155, "volume": 1339118.0}, {"date": "2019-07-23", "close": 0.16, "volume": 2738719.0}, {"date": "2019-07-24", "close": 0.165, "volume": 2671862.0}, {"date": "2019-07-25", "close": 0.175, "volume": 6670782.0}, {"date": "2019-07-26", "close": 0.175, "volume": 4361763.0}, {"date": "2019-07-29", "close": 0.175, "volume": 7625147.0}, {"date": "2019-07-30", "close": 0.17, "volume": 820084.0}, {"date": "2019-07-31", "close": 0.16, "volume": 7529447.0}, {"date": "2019-08-01", "close": 0.145, "volume": 4040928.0}, {"date": "2019-08-02", "close": 0.14, "volume": 2544942.0}, {"date": "2019-08-05", "close": 0.125, "volume": 6979606.0}, {"date": "2019-08-06", "close": 0.13, "volume": 3428502.0}, {"date": "2019-08-07", "close": 0.14, "volume": 3447358.0}, {"date": "2019-08-08", "close": 0.13, "volume": 2887985.0}, {"date": "2019-08-09", "close": 0.14, "volume": 1411351.0}, {"date": "2019-08-12", "close": 0.135, "volume": 1439095.0}, {"date": "2019-08-13", "close": 0.135, "volume": 1799909.0}, {"date": "2019-08-14", "close": 0.13, "volume": 737505.0}, {"date": "2019-08-15", "close": 0.12, "volume": 1755485.0}, {"date": "2019-08-16", "close": 0.12, "volume": 929791.0}, {"date": "2019-08-19", "close": 0.13, "volume": 1714158.0}, {"date": "2019-08-20", "close": 0.13, "volume": 397466.0}, {"date": "2019-08-21", "close": 0.135, "volume": 1592402.0}, {"date": "2019-08-22", "close": 0.13, "volume": 1199093.0}, {"date": "2019-08-23", "close": 0.13, "volume": 841059.0}, {"date": "2019-08-26", "close": 0.125, "volume": 869520.0}, {"date": "2019-08-27", "close": 0.13, "volume": 1016532.0}, {"date": "2019-08-28", "close": 0.135, "volume": 1665731.0}, {"date": "2019-08-29", "close": 0.125, "volume": 1254911.0}, {"date": "2019-08-30", "close": 0.13, "volume": 2517251.0}, {"date": "2019-09-02", "close": 0.125, "volume": 866666.0}, {"date": "2019-09-03", "close": 0.125, "volume": 543419.0}, {"date": "2019-09-04", "close": 0.125, "volume": 369541.0}, {"date": "2019-09-05", "close": 0.13, "volume": 1827260.0}, {"date": "2019-09-06", "close": 0.13, "volume": 2400246.0}, {"date": "2019-09-09", "close": 0.145, "volume": 4570550.0}, {"date": "2019-09-10", "close": 0.135, "volume": 2373486.0}, {"date": "2019-09-11", "close": 0.15, "volume": 7036017.0}, {"date": "2019-09-12", "close": 0.14, "volume": 5101658.0}, {"date": "2019-09-13", "close": 0.14, "volume": 997917.0}, {"date": "2019-09-16", "close": 0.14, "volume": 781265.0}, {"date": "2019-09-17", "close": 0.135, "volume": 596051.0}, {"date": "2019-09-18", "close": 0.14, "volume": 1955127.0}, {"date": "2019-09-19", "close": 0.14, "volume": 1352184.0}, {"date": "2019-09-20", "close": 0.14, "volume": 1004629.0}, {"date": "2019-09-23", "close": 0.145, "volume": 1384974.0}, {"date": "2019-09-24", "close": 0.15, "volume": 1060599.0}, {"date": "2019-09-25", "close": 0.145, "volume": 1133509.0}, {"date": "2019-09-26", "close": 0.145, "volume": 2185054.0}, {"date": "2019-09-27", "close": 0.145, "volume": 2081809.0}, {"date": "2019-09-30", "close": 0.145, "volume": 1081012.0}, {"date": "2019-10-01", "close": 0.145, "volume": 1527320.0}, {"date": "2019-10-02", "close": 0.14, "volume": 1195610.0}, {"date": "2019-10-03", "close": 0.14, "volume": 862967.0}, {"date": "2019-10-04", "close": 0.14, "volume": 753451.0}, {"date": "2019-10-07", "close": 0.14, "volume": 515307.0}, {"date": "2019-10-08", "close": 0.14, "volume": 1513004.0}, {"date": "2019-10-09", "close": 0.14, "volume": 1204692.0}, {"date": "2019-10-10", "close": 0.13, "volume": 2359111.0}, {"date": "2019-10-11", "close": 0.13, "volume": 2163902.0}, {"date": "2019-10-14", "close": 0.13, "volume": 1144462.0}, {"date": "2019-10-15", "close": 0.135, "volume": 614187.0}, {"date": "2019-10-16", "close": 0.13, "volume": 656548.0}, {"date": "2019-10-17", "close": 0.125, "volume": 2170603.0}, {"date": "2019-10-18", "close": 0.13, "volume": 1144905.0}, {"date": "2019-10-21", "close": 0.125, "volume": 572590.0}, {"date": "2019-10-22", "close": 0.12, "volume": 867699.0}, {"date": "2019-10-23", "close": 0.12, "volume": 3239202.0}, {"date": "2019-10-24", "close": 0.125, "volume": 1324127.0}, {"date": "2019-10-25", "close": 0.125, "volume": 494149.0}, {"date": "2019-10-28", "close": 0.14, "volume": 5984788.0}, {"date": "2019-10-29", "close": 0.13, "volume": 2864364.0}, {"date": "2019-10-30", "close": 0.13, "volume": 2402031.0}, {"date": "2019-10-31", "close": 0.13, "volume": 3859158.0}, {"date": "2019-11-01", "close": 0.13, "volume": 2351052.0}, {"date": "2019-11-04", "close": 0.13, "volume": 1487163.0}, {"date": "2019-11-05", "close": 0.125, "volume": 226104.0}, {"date": "2019-11-06", "close": 0.12, "volume": 2894932.0}, {"date": "2019-11-07", "close": 0.115, "volume": 1703513.0}, {"date": "2019-11-08", "close": 0.12, "volume": 2091872.0}, {"date": "2019-11-11", "close": 0.11, "volume": 1205410.0}, {"date": "2019-11-12", "close": 0.115, "volume": 1917566.0}, {"date": "2019-11-13", "close": 0.12, "volume": 1562405.0}, {"date": "2019-11-14", "close": 0.115, "volume": 818317.0}, {"date": "2019-11-15", "close": 0.115, "volume": 1238381.0}, {"date": "2019-11-18", "close": 0.11, "volume": 619275.0}, {"date": "2019-11-19", "close": 0.115, "volume": 1275084.0}, {"date": "2019-11-20", "close": 0.125, "volume": 2516027.0}, {"date": "2019-11-21", "close": 0.135, "volume": 8009811.0}, {"date": "2019-11-22", "close": 0.145, "volume": 10304263.0}, {"date": "2019-11-25", "close": 0.135, "volume": 4400805.0}, {"date": "2019-11-26", "close": 0.145, "volume": 2405516.0}, {"date": "2019-11-27", "close": 0.145, "volume": 2384255.0}, {"date": "2019-11-28", "close": 0.16, "volume": 11790664.0}, {"date": "2019-11-29", "close": 0.165, "volume": 4233888.0}, {"date": "2019-12-02", "close": 0.165, "volume": 5920507.0}, {"date": "2019-12-03", "close": 0.16, "volume": 1813187.0}, {"date": "2019-12-04", "close": 0.16, "volume": 1715633.0}, {"date": "2019-12-05", "close": 0.165, "volume": 1270321.0}, {"date": "2019-12-06", "close": 0.165, "volume": 3286266.0}, {"date": "2019-12-09", "close": 0.16, "volume": 2146319.0}, {"date": "2019-12-10", "close": 0.155, "volume": 3448005.0}, {"date": "2019-12-11", "close": 0.15, "volume": 2424736.0}, {"date": "2019-12-12", "close": 0.15, "volume": 1347993.0}, {"date": "2019-12-13", "close": 0.16, "volume": 2229797.0}, {"date": "2019-12-16", "close": 0.17, "volume": 9073963.0}, {"date": "2019-12-17", "close": 0.165, "volume": 2823028.0}, {"date": "2019-12-18", "close": 0.15, "volume": 4493713.0}, {"date": "2019-12-19", "close": 0.155, "volume": 2898405.0}, {"date": "2019-12-20", "close": 0.16, "volume": 1724036.0}, {"date": "2019-12-23", "close": 0.16, "volume": 1711344.0}, {"date": "2019-12-24", "close": 0.155, "volume": 658984.0}, {"date": "2019-12-27", "close": 0.15, "volume": 1546785.0}, {"date": "2019-12-30", "close": 0.16, "volume": 2550482.0}, {"date": "2019-12-31", "close": 0.157, "volume": 352319.0}, {"date": "2020-01-02", "close": 0.185, "volume": 14619824.0}, {"date": "2020-01-03", "close": 0.195, "volume": 14341869.0}, {"date": "2020-01-06", "close": 0.195, "volume": 5058215.0}, {"date": "2020-01-07", "close": 0.195, "volume": 5205710.0}, {"date": "2020-01-08", "close": 0.185, "volume": 5370863.0}, {"date": "2020-01-09", "close": 0.21, "volume": 10455555.0}, {"date": "2020-01-10", "close": 0.235, "volume": 15534603.0}, {"date": "2020-01-13", "close": 0.235, "volume": 14638004.0}, {"date": "2020-01-16", "close": 0.235, "volume": 18287033.0}, {"date": "2020-01-17", "close": 0.235, "volume": 9006518.0}, {"date": "2020-01-20", "close": 0.22, "volume": 6190024.0}, {"date": "2020-01-21", "close": 0.235, "volume": 7129106.0}, {"date": "2020-01-22", "close": 0.28, "volume": 22475910.0}, {"date": "2020-01-23", "close": 0.255, "volume": 20412994.0}, {"date": "2020-01-24", "close": 0.265, "volume": 4548804.0}, {"date": "2020-01-28", "close": 0.255, "volume": 6672977.0}, {"date": "2020-01-29", "close": 0.28, "volume": 11930365.0}, {"date": "2020-01-30", "close": 0.265, "volume": 6307407.0}, {"date": "2020-01-31", "close": 0.265, "volume": 7458390.0}, {"date": "2020-02-03", "close": 0.265, "volume": 4429196.0}, {"date": "2020-02-04", "close": 0.28, "volume": 6632625.0}, {"date": "2020-02-05", "close": 0.28, "volume": 10092517.0}, {"date": "2020-02-06", "close": 0.285, "volume": 2538997.0}, {"date": "2020-02-07", "close": 0.32, "volume": 18571773.0}, {"date": "2020-02-10", "close": 0.315, "volume": 7538255.0}, {"date": "2020-02-11", "close": 0.31, "volume": 5134098.0}, {"date": "2020-02-12", "close": 0.32, "volume": 5920919.0}, {"date": "2020-02-13", "close": 0.315, "volume": 6415635.0}, {"date": "2020-02-14", "close": 0.285, "volume": 10823675.0}, {"date": "2020-02-17", "close": 0.27, "volume": 9739589.0}, {"date": "2020-02-18", "close": 0.28, "volume": 6755113.0}, {"date": "2020-02-19", "close": 0.27, "volume": 2034929.0}, {"date": "2020-02-20", "close": 0.27, "volume": 3668369.0}, {"date": "2020-02-21", "close": 0.26, "volume": 6044830.0}, {"date": "2020-02-24", "close": 0.24, "volume": 12191215.0}, {"date": "2020-02-25", "close": 0.24, "volume": 11237744.0}, {"date": "2020-02-26", "close": 0.22, "volume": 11619072.0}, {"date": "2020-02-27", "close": 0.19, "volume": 16792502.0}, {"date": "2020-02-28", "close": 0.17, "volume": 25823084.0}, {"date": "2020-03-02", "close": 0.17, "volume": 25724968.0}, {"date": "2020-03-03", "close": 0.165, "volume": 18006620.0}, {"date": "2020-03-04", "close": 0.15, "volume": 16439676.0}, {"date": "2020-03-05", "close": 0.16, "volume": 10658010.0}, {"date": "2020-03-06", "close": 0.14, "volume": 10064655.0}, {"date": "2020-03-09", "close": 0.115, "volume": 23734763.0}, {"date": "2020-03-10", "close": 0.125, "volume": 21876356.0}, {"date": "2020-03-11", "close": 0.105, "volume": 19626518.0}, {"date": "2020-03-12", "close": 0.092, "volume": 38889412.0}, {"date": "2020-03-13", "close": 0.093, "volume": 27971682.0}, {"date": "2020-03-16", "close": 0.066, "volume": 25418156.0}, {"date": "2020-03-17", "close": 0.1, "volume": 64072172.0}, {"date": "2020-03-18", "close": 0.088, "volume": 19968471.0}, {"date": "2020-03-19", "close": 0.075, "volume": 16250655.0}, {"date": "2020-03-20", "close": 0.089, "volume": 11650192.0}, {"date": "2020-03-23", "close": 0.07, "volume": 15197460.0}, {"date": "2020-03-24", "close": 0.082, "volume": 9092573.0}, {"date": "2020-03-25", "close": 0.083, "volume": 17706151.0}, {"date": "2020-03-26", "close": 0.09, "volume": 23886948.0}, {"date": "2020-03-27", "close": 0.085, "volume": 20571276.0}, {"date": "2020-03-30", "close": 0.09, "volume": 6974594.0}, {"date": "2020-03-31", "close": 0.099, "volume": 18877575.0}, {"date": "2020-04-01", "close": 0.1, "volume": 5603523.0}, {"date": "2020-04-02", "close": 0.097, "volume": 14284268.0}, {"date": "2020-04-03", "close": 0.09, "volume": 17600907.0}, {"date": "2020-04-06", "close": 0.094, "volume": 9036841.0}, {"date": "2020-04-07", "close": 0.098, "volume": 14791248.0}, {"date": "2020-04-08", "close": 0.098, "volume": 14736347.0}, {"date": "2020-04-09", "close": 0.105, "volume": 16284984.0}, {"date": "2020-04-14", "close": 0.135, "volume": 23007565.0}, {"date": "2020-04-15", "close": 0.15, "volume": 30000802.0}, {"date": "2020-04-16", "close": 0.135, "volume": 8397682.0}, {"date": "2020-04-17", "close": 0.145, "volume": 8985385.0}, {"date": "2020-04-20", "close": 0.125, "volume": 8241751.0}, {"date": "2020-04-21", "close": 0.125, "volume": 8482695.0}, {"date": "2020-04-22", "close": 0.12, "volume": 4352521.0}, {"date": "2020-04-23", "close": 0.125, "volume": 3302631.0}, {"date": "2020-04-24", "close": 0.12, "volume": 2763097.0}, {"date": "2020-04-27", "close": 0.12, "volume": 3206651.0}, {"date": "2020-04-28", "close": 0.13, "volume": 9564083.0}, {"date": "2020-04-29", "close": 0.15, "volume": 11314897.0}, {"date": "2020-04-30", "close": 0.155, "volume": 10062815.0}, {"date": "2020-05-01", "close": 0.14, "volume": 7199115.0}, {"date": "2020-05-04", "close": 0.14, "volume": 6783469.0}, {"date": "2020-05-05", "close": 0.145, "volume": 3220330.0}, {"date": "2020-05-06", "close": 0.14, "volume": 3732362.0}, {"date": "2020-05-07", "close": 0.145, "volume": 5042715.0}, {"date": "2020-05-08", "close": 0.18, "volume": 15561476.0}, {"date": "2020-05-11", "close": 0.185, "volume": 15503315.0}, {"date": "2020-05-12", "close": 0.17, "volume": 7497652.0}, {"date": "2020-05-13", "close": 0.17, "volume": 10894821.0}, {"date": "2020-05-14", "close": 0.16, "volume": 12162140.0}, {"date": "2020-05-15", "close": 0.16, "volume": 5658845.0}, {"date": "2020-05-18", "close": 0.16, "volume": 7752928.0}, {"date": "2020-05-19", "close": 0.16, "volume": 5531537.0}, {"date": "2020-05-20", "close": 0.165, "volume": 7423300.0}, {"date": "2020-05-21", "close": 0.16, "volume": 6561269.0}, {"date": "2020-05-22", "close": 0.155, "volume": 3028568.0}, {"date": "2020-05-25", "close": 0.15, "volume": 8363084.0}, {"date": "2020-05-26", "close": 0.165, "volume": 9671779.0}, {"date": "2020-05-27", "close": 0.165, "volume": 4965134.0}, {"date": "2020-05-28", "close": 0.17, "volume": 7307608.0}, {"date": "2020-05-29", "close": 0.165, "volume": 6729844.0}, {"date": "2020-06-01", "close": 0.16, "volume": 1643828.0}, {"date": "2020-06-02", "close": 0.165, "volume": 5339016.0}, {"date": "2020-06-03", "close": 0.195, "volume": 24909352.0}, {"date": "2020-06-04", "close": 0.185, "volume": 20919753.0}, {"date": "2020-06-05", "close": 0.19, "volume": 4880179.0}, {"date": "2020-06-09", "close": 0.21, "volume": 17140311.0}, {"date": "2020-06-10", "close": 0.21, "volume": 11098500.0}, {"date": "2020-06-11", "close": 0.195, "volume": 11365192.0}, {"date": "2020-06-12", "close": 0.18, "volume": 16269180.0}, {"date": "2020-06-15", "close": 0.155, "volume": 14300375.0}, {"date": "2020-06-16", "close": 0.21, "volume": 24137189.0}, {"date": "2020-06-17", "close": 0.2, "volume": 9268430.0}, {"date": "2020-06-18", "close": 0.19, "volume": 6951408.0}, {"date": "2020-06-19", "close": 0.195, "volume": 4579854.0}, {"date": "2020-06-22", "close": 0.2, "volume": 6843080.0}, {"date": "2020-06-23", "close": 0.205, "volume": 13248208.0}, {"date": "2020-06-24", "close": 0.23, "volume": 13442762.0}, {"date": "2020-06-25", "close": 0.22, "volume": 6522644.0}, {"date": "2020-06-26", "close": 0.225, "volume": 4621800.0}, {"date": "2020-06-29", "close": 0.205, "volume": 11094848.0}, {"date": "2020-06-30", "close": 0.215, "volume": 2881429.0}, {"date": "2020-07-01", "close": 0.22, "volume": 10819713.0}, {"date": "2020-07-02", "close": 0.23, "volume": 3136168.0}, {"date": "2020-07-03", "close": 0.225, "volume": 3632335.0}, {"date": "2020-07-06", "close": 0.23, "volume": 6866963.0}, {"date": "2020-07-07", "close": 0.22, "volume": 5453319.0}, {"date": "2020-07-08", "close": 0.215, "volume": 4195770.0}, {"date": "2020-07-09", "close": 0.235, "volume": 10451834.0}, {"date": "2020-07-10", "close": 0.225, "volume": 9492583.0}, {"date": "2020-07-13", "close": 0.24, "volume": 10326449.0}, {"date": "2020-07-14", "close": 0.22, "volume": 12747531.0}, {"date": "2020-07-15", "close": 0.22, "volume": 10084279.0}, {"date": "2020-07-16", "close": 0.22, "volume": 4625691.0}, {"date": "2020-07-17", "close": 0.225, "volume": 3447917.0}, {"date": "2020-07-20", "close": 0.22, "volume": 1617848.0}, {"date": "2020-07-21", "close": 0.24, "volume": 10786628.0}, {"date": "2020-07-22", "close": 0.26, "volume": 12067221.0}, {"date": "2020-07-23", "close": 0.255, "volume": 9160501.0}, {"date": "2020-07-24", "close": 0.245, "volume": 2606348.0}, {"date": "2020-07-27", "close": 0.255, "volume": 3874564.0}, {"date": "2020-07-28", "close": 0.25, "volume": 14913736.0}, {"date": "2020-07-29", "close": 0.25, "volume": 9754581.0}, {"date": "2020-07-30", "close": 0.25, "volume": 5817157.0}, {"date": "2020-07-31", "close": 0.245, "volume": 6487046.0}, {"date": "2020-08-03", "close": 0.22, "volume": 12325021.0}, {"date": "2020-08-04", "close": 0.235, "volume": 6162743.0}, {"date": "2020-08-05", "close": 0.23, "volume": 4446161.0}, {"date": "2020-08-06", "close": 0.22, "volume": 5827389.0}, {"date": "2020-08-07", "close": 0.22, "volume": 3016736.0}, {"date": "2020-08-10", "close": 0.23, "volume": 3799847.0}, {"date": "2020-08-11", "close": 0.23, "volume": 2791815.0}, {"date": "2020-08-12", "close": 0.225, "volume": 1375824.0}, {"date": "2020-08-13", "close": 0.225, "volume": 3224267.0}, {"date": "2020-08-14", "close": 0.225, "volume": 2542386.0}, {"date": "2020-08-17", "close": 0.225, "volume": 1313202.0}, {"date": "2020-08-18", "close": 0.22, "volume": 2152151.0}, {"date": "2020-08-19", "close": 0.22, "volume": 2652458.0}, {"date": "2020-08-20", "close": 0.225, "volume": 7250562.0}, {"date": "2020-08-21", "close": 0.24, "volume": 5367623.0}, {"date": "2020-08-24", "close": 0.25, "volume": 2957515.0}, {"date": "2020-08-25", "close": 0.255, "volume": 4054817.0}, {"date": "2020-08-26", "close": 0.26, "volume": 5670135.0}, {"date": "2020-08-27", "close": 0.24, "volume": 14217810.0}, {"date": "2020-08-28", "close": 0.23, "volume": 9866636.0}, {"date": "2020-08-31", "close": 0.22, "volume": 5262993.0}, {"date": "2020-09-01", "close": 0.205, "volume": 10408840.0}, {"date": "2020-09-02", "close": 0.195, "volume": 5324632.0}, {"date": "2020-09-03", "close": 0.21, "volume": 6910821.0}, {"date": "2020-09-04", "close": 0.2, "volume": 5002150.0}, {"date": "2020-09-07", "close": 0.195, "volume": 1727476.0}, {"date": "2020-09-08", "close": 0.205, "volume": 3082477.0}, {"date": "2020-09-09", "close": 0.2, "volume": 2215219.0}, {"date": "2020-09-10", "close": 0.2, "volume": 1678451.0}, {"date": "2020-09-11", "close": 0.195, "volume": 1403506.0}, {"date": "2020-09-14", "close": 0.19, "volume": 2206527.0}, {"date": "2020-09-15", "close": 0.195, "volume": 1494431.0}, {"date": "2020-09-16", "close": 0.195, "volume": 6974174.0}, {"date": "2020-09-17", "close": 0.18, "volume": 7022622.0}, {"date": "2020-09-18", "close": 0.195, "volume": 3601330.0}, {"date": "2020-09-21", "close": 0.185, "volume": 669267.0}, {"date": "2020-09-22", "close": 0.185, "volume": 3923181.0}, {"date": "2020-09-23", "close": 0.175, "volume": 1889798.0}, {"date": "2020-09-24", "close": 0.175, "volume": 781207.0}, {"date": "2020-09-25", "close": 0.195, "volume": 7053017.0}, {"date": "2020-09-28", "close": 0.2, "volume": 2795058.0}, {"date": "2020-09-29", "close": 0.19, "volume": 1750896.0}, {"date": "2020-09-30", "close": 0.19, "volume": 726799.0}, {"date": "2020-10-01", "close": 0.19, "volume": 1435165.0}, {"date": "2020-10-02", "close": 0.185, "volume": 2664625.0}, {"date": "2020-10-05", "close": 0.18, "volume": 1204992.0}, {"date": "2020-10-06", "close": 0.185, "volume": 1110324.0}, {"date": "2020-10-07", "close": 0.19, "volume": 2762255.0}, {"date": "2020-10-08", "close": 0.185, "volume": 2328259.0}, {"date": "2020-10-09", "close": 0.19, "volume": 625971.0}, {"date": "2020-10-12", "close": 0.18, "volume": 1873319.0}, {"date": "2020-10-13", "close": 0.18, "volume": 2250139.0}, {"date": "2020-10-14", "close": 0.185, "volume": 2028416.0}, {"date": "2020-10-15", "close": 0.205, "volume": 17913089.0}, {"date": "2020-10-16", "close": 0.215, "volume": 4055012.0}, {"date": "2020-10-19", "close": 0.21, "volume": 2513193.0}, {"date": "2020-10-20", "close": 0.215, "volume": 7582275.0}, {"date": "2020-10-21", "close": 0.23, "volume": 7514833.0}, {"date": "2020-10-22", "close": 0.225, "volume": 2691998.0}, {"date": "2020-10-23", "close": 0.225, "volume": 4662908.0}, {"date": "2020-10-26", "close": 0.215, "volume": 4804421.0}, {"date": "2020-10-27", "close": 0.215, "volume": 2186109.0}, {"date": "2020-10-28", "close": 0.215, "volume": 1798548.0}, {"date": "2020-10-29", "close": 0.205, "volume": 3405869.0}, {"date": "2020-10-30", "close": 0.205, "volume": 1376094.0}, {"date": "2020-11-02", "close": 0.19, "volume": 1562190.0}, {"date": "2020-11-03", "close": 0.2, "volume": 974410.0}, {"date": "2020-11-04", "close": 0.205, "volume": 908138.0}, {"date": "2020-11-05", "close": 0.2, "volume": 1133026.0}, {"date": "2020-11-06", "close": 0.205, "volume": 1119633.0}, {"date": "2020-11-09", "close": 0.2, "volume": 1090025.0}, {"date": "2020-11-10", "close": 0.2, "volume": 1506847.0}, {"date": "2020-11-11", "close": 0.205, "volume": 1939409.0}, {"date": "2020-11-12", "close": 0.2, "volume": 893970.0}, {"date": "2020-11-13", "close": 0.205, "volume": 392080.0}, {"date": "2020-11-16", "close": 0.205, "volume": 69128.0}, {"date": "2020-11-17", "close": 0.2, "volume": 1209120.0}, {"date": "2020-11-18", "close": 0.2, "volume": 1169463.0}, {"date": "2020-11-19", "close": 0.2, "volume": 591525.0}, {"date": "2020-11-20", "close": 0.205, "volume": 1319345.0}, {"date": "2020-11-23", "close": 0.2, "volume": 1384152.0}, {"date": "2020-11-24", "close": 0.21, "volume": 1887011.0}, {"date": "2020-11-25", "close": 0.22, "volume": 11041890.0}, {"date": "2020-11-26", "close": 0.215, "volume": 1072147.0}, {"date": "2020-11-27", "close": 0.21, "volume": 3396585.0}, {"date": "2020-11-30", "close": 0.205, "volume": 1083945.0}, {"date": "2020-12-01", "close": 0.2, "volume": 1084674.0}, {"date": "2020-12-02", "close": 0.2, "volume": 618382.0}, {"date": "2020-12-03", "close": 0.195, "volume": 1601172.0}, {"date": "2020-12-04", "close": 0.2, "volume": 876743.0}, {"date": "2020-12-07", "close": 0.205, "volume": 876036.0}, {"date": "2020-12-08", "close": 0.195, "volume": 647936.0}, {"date": "2020-12-09", "close": 0.2, "volume": 851895.0}, {"date": "2020-12-10", "close": 0.205, "volume": 1321982.0}, {"date": "2020-12-11", "close": 0.205, "volume": 1609613.0}, {"date": "2020-12-14", "close": 0.2, "volume": 584011.0}, {"date": "2020-12-15", "close": 0.205, "volume": 1114038.0}, {"date": "2020-12-16", "close": 0.2, "volume": 904196.0}, {"date": "2020-12-17", "close": 0.21, "volume": 1732973.0}, {"date": "2020-12-18", "close": 0.205, "volume": 437847.0}, {"date": "2020-12-21", "close": 0.2, "volume": 2415168.0}, {"date": "2020-12-22", "close": 0.195, "volume": 1149547.0}, {"date": "2020-12-23", "close": 0.195, "volume": 1210324.0}, {"date": "2020-12-24", "close": 0.19, "volume": 1230700.0}, {"date": "2020-12-29", "close": 0.19, "volume": 1190248.0}, {"date": "2020-12-30", "close": 0.19, "volume": 1619381.0}, {"date": "2020-12-31", "close": 0.195, "volume": 461716.0}, {"date": "2021-01-04", "close": 0.19, "volume": 602571.0}, {"date": "2021-01-05", "close": 0.19, "volume": 226640.0}, {"date": "2021-01-06", "close": 0.195, "volume": 437305.0}, {"date": "2021-01-07", "close": 0.19, "volume": 653455.0}, {"date": "2021-01-08", "close": 0.19, "volume": 1021185.0}, {"date": "2021-01-11", "close": 0.195, "volume": 4207131.0}, {"date": "2021-01-12", "close": 0.19, "volume": 1830448.0}, {"date": "2021-01-13", "close": 0.195, "volume": 781952.0}, {"date": "2021-01-14", "close": 0.185, "volume": 3661849.0}, {"date": "2021-01-15", "close": 0.185, "volume": 1528065.0}, {"date": "2021-01-18", "close": 0.18, "volume": 2692561.0}, {"date": "2021-01-19", "close": 0.185, "volume": 484210.0}, {"date": "2021-01-20", "close": 0.18, "volume": 646986.0}, {"date": "2021-01-21", "close": 0.19, "volume": 1301231.0}, {"date": "2021-01-22", "close": 0.195, "volume": 2995936.0}, {"date": "2021-01-25", "close": 0.195, "volume": 818259.0}, {"date": "2021-01-27", "close": 0.19, "volume": 1002724.0}, {"date": "2021-01-28", "close": 0.185, "volume": 2477858.0}, {"date": "2021-01-29", "close": 0.185, "volume": 1980876.0}, {"date": "2021-02-01", "close": 0.18, "volume": 1576115.0}, {"date": "2021-02-02", "close": 0.185, "volume": 3516532.0}, {"date": "2021-02-03", "close": 0.19, "volume": 862707.0}, {"date": "2021-02-04", "close": 0.19, "volume": 1483974.0}, {"date": "2021-02-05", "close": 0.205, "volume": 12553614.0}, {"date": "2021-02-08", "close": 0.24, "volume": 23052164.0}, {"date": "2021-02-09", "close": 0.23, "volume": 9613583.0}, {"date": "2021-02-10", "close": 0.215, "volume": 5798125.0}, {"date": "2021-02-11", "close": 0.21, "volume": 3111977.0}, {"date": "2021-02-12", "close": 0.205, "volume": 1283762.0}, {"date": "2021-02-15", "close": 0.22, "volume": 4178975.0}, {"date": "2021-02-16", "close": 0.21, "volume": 2158267.0}, {"date": "2021-02-17", "close": 0.205, "volume": 2687267.0}, {"date": "2021-02-18", "close": 0.21, "volume": 2142889.0}, {"date": "2021-02-19", "close": 0.205, "volume": 1047621.0}, {"date": "2021-02-22", "close": 0.2, "volume": 736395.0}, {"date": "2021-02-23", "close": 0.21, "volume": 1386460.0}, {"date": "2021-02-24", "close": 0.2, "volume": 1348775.0}, {"date": "2021-02-25", "close": 0.21, "volume": 3929663.0}, {"date": "2021-02-26", "close": 0.2, "volume": 3174125.0}, {"date": "2021-03-01", "close": 0.195, "volume": 1225043.0}, {"date": "2021-03-02", "close": 0.19, "volume": 1266565.0}, {"date": "2021-03-03", "close": 0.2, "volume": 1879197.0}, {"date": "2021-03-04", "close": 0.19, "volume": 2701051.0}, {"date": "2021-03-05", "close": 0.195, "volume": 3281843.0}, {"date": "2021-03-08", "close": 0.19, "volume": 1991416.0}, {"date": "2021-03-09", "close": 0.195, "volume": 1553426.0}, {"date": "2021-03-10", "close": 0.2, "volume": 2622430.0}, {"date": "2021-03-11", "close": 0.195, "volume": 2312232.0}, {"date": "2021-03-12", "close": 0.2, "volume": 1431504.0}, {"date": "2021-03-15", "close": 0.2, "volume": 1754978.0}, {"date": "2021-03-16", "close": 0.2, "volume": 1857349.0}, {"date": "2021-03-17", "close": 0.205, "volume": 1806860.0}, {"date": "2021-03-18", "close": 0.21, "volume": 1734151.0}, {"date": "2021-03-19", "close": 0.225, "volume": 7862435.0}, {"date": "2021-03-22", "close": 0.225, "volume": 2782376.0}, {"date": "2021-03-23", "close": 0.215, "volume": 1454818.0}, {"date": "2021-03-24", "close": 0.2, "volume": 1653614.0}, {"date": "2021-03-25", "close": 0.205, "volume": 1595925.0}, {"date": "2021-03-26", "close": 0.21, "volume": 437434.0}, {"date": "2021-03-29", "close": 0.205, "volume": 1006207.0}, {"date": "2021-03-30", "close": 0.195, "volume": 2166502.0}, {"date": "2021-03-31", "close": 0.2, "volume": 1412867.0}, {"date": "2021-04-01", "close": 0.205, "volume": 1234816.0}, {"date": "2021-04-06", "close": 0.225, "volume": 5448201.0}, {"date": "2021-04-07", "close": 0.22, "volume": 694699.0}, {"date": "2021-04-08", "close": 0.21, "volume": 887317.0}, {"date": "2021-04-09", "close": 0.22, "volume": 1142660.0}, {"date": "2021-04-12", "close": 0.22, "volume": 2221025.0}, {"date": "2021-04-13", "close": 0.225, "volume": 4054812.0}, {"date": "2021-04-14", "close": 0.245, "volume": 15347561.0}, {"date": "2021-04-15", "close": 0.25, "volume": 14427350.0}, {"date": "2021-04-16", "close": 0.235, "volume": 6215879.0}, {"date": "2021-04-19", "close": 0.23, "volume": 1873036.0}, {"date": "2021-04-20", "close": 0.235, "volume": 1259318.0}, {"date": "2021-04-21", "close": 0.22, "volume": 5921344.0}, {"date": "2021-04-22", "close": 0.22, "volume": 1553186.0}, {"date": "2021-04-23", "close": 0.22, "volume": 2017666.0}, {"date": "2021-04-26", "close": 0.215, "volume": 763742.0}, {"date": "2021-04-27", "close": 0.225, "volume": 1089645.0}, {"date": "2021-04-28", "close": 0.22, "volume": 797679.0}, {"date": "2021-04-29", "close": 0.245, "volume": 7449933.0}, {"date": "2021-04-30", "close": 0.245, "volume": 3753360.0}, {"date": "2021-05-03", "close": 0.24, "volume": 3639397.0}, {"date": "2021-05-04", "close": 0.255, "volume": 4246486.0}, {"date": "2021-05-05", "close": 0.26, "volume": 6227568.0}, {"date": "2021-05-06", "close": 0.25, "volume": 2499225.0}, {"date": "2021-05-07", "close": 0.26, "volume": 1878607.0}, {"date": "2021-05-10", "close": 0.25, "volume": 1337918.0}, {"date": "2021-05-11", "close": 0.25, "volume": 1821426.0}, {"date": "2021-05-12", "close": 0.25, "volume": 1073039.0}, {"date": "2021-05-13", "close": 0.25, "volume": 903989.0}, {"date": "2021-05-14", "close": 0.245, "volume": 526112.0}, {"date": "2021-05-17", "close": 0.24, "volume": 777725.0}, {"date": "2021-05-18", "close": 0.26, "volume": 2236673.0}, {"date": "2021-05-19", "close": 0.27, "volume": 2353230.0}, {"date": "2021-05-20", "close": 0.29, "volume": 8842686.0}, {"date": "2021-05-21", "close": 0.315, "volume": 12274477.0}, {"date": "2021-05-24", "close": 0.315, "volume": 7129129.0}, {"date": "2021-05-25", "close": 0.335, "volume": 5651389.0}, {"date": "2021-05-26", "close": 0.32, "volume": 4972402.0}, {"date": "2021-05-27", "close": 0.32, "volume": 2463775.0}, {"date": "2021-05-28", "close": 0.32, "volume": 1585699.0}, {"date": "2021-06-02", "close": 0.28, "volume": 29634520.0}, {"date": "2021-06-03", "close": 0.27, "volume": 6801835.0}, {"date": "2021-06-04", "close": 0.27, "volume": 4129907.0}, {"date": "2021-06-07", "close": 0.255, "volume": 11569377.0}, {"date": "2021-06-08", "close": 0.26, "volume": 6267268.0}, {"date": "2021-06-09", "close": 0.26, "volume": 4063518.0}, {"date": "2021-06-10", "close": 0.26, "volume": 4035968.0}, {"date": "2021-06-11", "close": 0.27, "volume": 3546768.0}, {"date": "2021-06-15", "close": 0.26, "volume": 3427145.0}, {"date": "2021-06-16", "close": 0.26, "volume": 2582096.0}, {"date": "2021-06-17", "close": 0.25, "volume": 4974173.0}, {"date": "2021-06-18", "close": 0.255, "volume": 20902128.0}, {"date": "2021-06-21", "close": 0.245, "volume": 5553605.0}, {"date": "2021-06-22", "close": 0.245, "volume": 1341341.0}, {"date": "2021-06-23", "close": 0.25, "volume": 2409746.0}, {"date": "2021-06-24", "close": 0.26, "volume": 4192995.0}, {"date": "2021-06-25", "close": 0.265, "volume": 3139705.0}, {"date": "2021-06-28", "close": 0.275, "volume": 2790886.0}, {"date": "2021-06-29", "close": 0.27, "volume": 1134803.0}, {"date": "2021-06-30", "close": 0.26, "volume": 1512462.0}, {"date": "2021-07-01", "close": 0.265, "volume": 1778877.0}, {"date": "2021-07-02", "close": 0.265, "volume": 3236490.0}, {"date": "2021-07-05", "close": 0.26, "volume": 1905087.0}, {"date": "2021-07-06", "close": 0.265, "volume": 2310462.0}, {"date": "2021-07-07", "close": 0.26, "volume": 1210225.0}, {"date": "2021-07-08", "close": 0.26, "volume": 558052.0}, {"date": "2021-07-09", "close": 0.26, "volume": 2442370.0}, {"date": "2021-07-12", "close": 0.25, "volume": 1015241.0}, {"date": "2021-07-13", "close": 0.255, "volume": 715495.0}, {"date": "2021-07-14", "close": 0.27, "volume": 5328207.0}, {"date": "2021-07-15", "close": 0.26, "volume": 611001.0}, {"date": "2021-07-16", "close": 0.265, "volume": 488851.0}, {"date": "2021-07-19", "close": 0.27, "volume": 4490899.0}, {"date": "2021-07-20", "close": 0.27, "volume": 3542134.0}, {"date": "2021-07-21", "close": 0.28, "volume": 2385718.0}, {"date": "2021-07-22", "close": 0.285, "volume": 17300500.0}, {"date": "2021-07-23", "close": 0.315, "volume": 13918018.0}, {"date": "2021-07-26", "close": 0.3, "volume": 5267659.0}, {"date": "2021-07-27", "close": 0.29, "volume": 2263614.0}, {"date": "2021-07-28", "close": 0.275, "volume": 3173595.0}, {"date": "2021-07-29", "close": 0.3, "volume": 9032651.0}, {"date": "2021-07-30", "close": 0.3, "volume": 1651472.0}, {"date": "2021-08-02", "close": 0.3, "volume": 1348426.0}, {"date": "2021-08-03", "close": 0.305, "volume": 1747710.0}, {"date": "2021-08-04", "close": 0.3, "volume": 1273815.0}, {"date": "2021-08-05", "close": 0.31, "volume": 2663819.0}, {"date": "2021-08-06", "close": 0.305, "volume": 2487109.0}, {"date": "2021-08-09", "close": 0.31, "volume": 1461207.0}, {"date": "2021-08-10", "close": 0.305, "volume": 3597553.0}, {"date": "2021-08-11", "close": 0.305, "volume": 2652144.0}, {"date": "2021-08-12", "close": 0.295, "volume": 1488403.0}, {"date": "2021-08-13", "close": 0.3, "volume": 1343800.0}, {"date": "2021-08-16", "close": 0.28, "volume": 2490227.0}, {"date": "2021-08-17", "close": 0.275, "volume": 3214151.0}, {"date": "2021-08-18", "close": 0.28, "volume": 1919407.0}, {"date": "2021-08-19", "close": 0.27, "volume": 2358739.0}, {"date": "2021-08-20", "close": 0.28, "volume": 1941797.0}, {"date": "2021-08-23", "close": 0.28, "volume": 2310377.0}, {"date": "2021-08-24", "close": 0.29, "volume": 2100900.0}, {"date": "2021-08-25", "close": 0.28, "volume": 1396205.0}, {"date": "2021-08-26", "close": 0.315, "volume": 19230062.0}, {"date": "2021-08-27", "close": 0.29, "volume": 3488746.0}, {"date": "2021-08-30", "close": 0.28, "volume": 1889300.0}, {"date": "2021-08-31", "close": 0.275, "volume": 2030896.0}, {"date": "2021-09-01", "close": 0.28, "volume": 1084652.0}, {"date": "2021-09-02", "close": 0.275, "volume": 1855185.0}, {"date": "2021-09-03", "close": 0.28, "volume": 876880.0}, {"date": "2021-09-06", "close": 0.275, "volume": 1346193.0}, {"date": "2021-09-07", "close": 0.275, "volume": 2380236.0}, {"date": "2021-09-08", "close": 0.27, "volume": 2499998.0}, {"date": "2021-09-09", "close": 0.26, "volume": 4222282.0}, {"date": "2021-09-10", "close": 0.26, "volume": 854933.0}, {"date": "2021-09-13", "close": 0.265, "volume": 1384666.0}, {"date": "2021-09-14", "close": 0.255, "volume": 802788.0}, {"date": "2021-09-15", "close": 0.255, "volume": 1826314.0}, {"date": "2021-09-16", "close": 0.25, "volume": 2716102.0}, {"date": "2021-09-17", "close": 0.26, "volume": 1006435.0}, {"date": "2021-09-20", "close": 0.245, "volume": 2611145.0}, {"date": "2021-09-21", "close": 0.255, "volume": 2240641.0}, {"date": "2021-09-22", "close": 0.25, "volume": 739459.0}, {"date": "2021-09-23", "close": 0.26, "volume": 1422496.0}, {"date": "2021-09-24", "close": 0.265, "volume": 1732076.0}, {"date": "2021-09-27", "close": 0.27, "volume": 1281170.0}, {"date": "2021-09-28", "close": 0.265, "volume": 1019575.0}, {"date": "2021-09-29", "close": 0.265, "volume": 1327818.0}, {"date": "2021-09-30", "close": 0.265, "volume": 1401582.0}, {"date": "2021-10-01", "close": 0.265, "volume": 2376072.0}, {"date": "2021-10-04", "close": 0.26, "volume": 716754.0}, {"date": "2021-10-05", "close": 0.26, "volume": 1708049.0}, {"date": "2021-10-06", "close": 0.255, "volume": 1517388.0}, {"date": "2021-10-07", "close": 0.265, "volume": 1144017.0}, {"date": "2021-10-08", "close": 0.275, "volume": 2329350.0}, {"date": "2021-10-11", "close": 0.275, "volume": 883110.0}, {"date": "2021-10-12", "close": 0.275, "volume": 1807096.0}, {"date": "2021-10-13", "close": 0.28, "volume": 1571153.0}, {"date": "2021-10-14", "close": 0.285, "volume": 1635703.0}, {"date": "2021-10-15", "close": 0.28, "volume": 918629.0}, {"date": "2021-10-18", "close": 0.28, "volume": 1457378.0}, {"date": "2021-10-19", "close": 0.29, "volume": 519321.0}, {"date": "2021-10-20", "close": 0.28, "volume": 1885627.0}, {"date": "2021-10-21", "close": 0.28, "volume": 747942.0}, {"date": "2021-10-22", "close": 0.275, "volume": 8549036.0}, {"date": "2021-10-25", "close": 0.275, "volume": 1733578.0}, {"date": "2021-10-26", "close": 0.275, "volume": 1023915.0}, {"date": "2021-10-27", "close": 0.27, "volume": 1576361.0}, {"date": "2021-10-28", "close": 0.27, "volume": 2768441.0}, {"date": "2021-10-29", "close": 0.27, "volume": 3087246.0}, {"date": "2021-11-01", "close": 0.265, "volume": 1344157.0}, {"date": "2021-11-02", "close": 0.26, "volume": 1801920.0}, {"date": "2021-11-03", "close": 0.25, "volume": 1645248.0}, {"date": "2021-11-04", "close": 0.255, "volume": 6329544.0}, {"date": "2021-11-05", "close": 0.26, "volume": 2403892.0}, {"date": "2021-11-08", "close": 0.245, "volume": 1057151.0}, {"date": "2021-11-09", "close": 0.245, "volume": 1456919.0}, {"date": "2021-11-10", "close": 0.245, "volume": 1223321.0}, {"date": "2021-11-11", "close": 0.24, "volume": 4820247.0}, {"date": "2021-11-12", "close": 0.245, "volume": 4797108.0}, {"date": "2021-11-15", "close": 0.24, "volume": 3690875.0}, {"date": "2021-11-16", "close": 0.24, "volume": 2222996.0}, {"date": "2021-11-17", "close": 0.235, "volume": 1871228.0}, {"date": "2021-11-18", "close": 0.235, "volume": 2301519.0}, {"date": "2021-11-19", "close": 0.235, "volume": 1756190.0}, {"date": "2021-11-22", "close": 0.255, "volume": 1783150.0}, {"date": "2021-11-23", "close": 0.255, "volume": 1155586.0}, {"date": "2021-11-24", "close": 0.24, "volume": 410479.0}, {"date": "2021-11-25", "close": 0.235, "volume": 879978.0}, {"date": "2021-11-26", "close": 0.235, "volume": 559838.0}, {"date": "2021-11-29", "close": 0.235, "volume": 3108618.0}, {"date": "2021-11-30", "close": 0.24, "volume": 1107823.0}, {"date": "2021-12-01", "close": 0.23, "volume": 1768857.0}, {"date": "2021-12-02", "close": 0.225, "volume": 996060.0}, {"date": "2021-12-03", "close": 0.22, "volume": 2987376.0}, {"date": "2021-12-06", "close": 0.2, "volume": 5299971.0}, {"date": "2021-12-07", "close": 0.205, "volume": 4005649.0}, {"date": "2021-12-08", "close": 0.2, "volume": 3260526.0}, {"date": "2021-12-09", "close": 0.2, "volume": 690171.0}, {"date": "2021-12-10", "close": 0.195, "volume": 337881.0}, {"date": "2021-12-13", "close": 0.2, "volume": 3493294.0}, {"date": "2021-12-14", "close": 0.19, "volume": 2277005.0}, {"date": "2021-12-15", "close": 0.2, "volume": 1503499.0}, {"date": "2021-12-16", "close": 0.205, "volume": 1175555.0}, {"date": "2021-12-17", "close": 0.205, "volume": 1943794.0}, {"date": "2021-12-20", "close": 0.205, "volume": 991725.0}, {"date": "2021-12-21", "close": 0.21, "volume": 1514479.0}, {"date": "2021-12-22", "close": 0.205, "volume": 946658.0}, {"date": "2021-12-23", "close": 0.21, "volume": 498665.0}, {"date": "2021-12-24", "close": 0.22, "volume": 401524.0}, {"date": "2021-12-29", "close": 0.22, "volume": 1340741.0}, {"date": "2021-12-30", "close": 0.23, "volume": 884963.0}, {"date": "2021-12-31", "close": 0.24, "volume": 512259.0}, {"date": "2022-01-04", "close": 0.225, "volume": 894826.0}, {"date": "2022-01-05", "close": 0.23, "volume": 740379.0}, {"date": "2022-01-06", "close": 0.215, "volume": 588496.0}, {"date": "2022-01-07", "close": 0.205, "volume": 3023580.0}, {"date": "2022-01-10", "close": 0.215, "volume": 267136.0}, {"date": "2022-01-11", "close": 0.21, "volume": 145851.0}, {"date": "2022-01-12", "close": 0.2, "volume": 689950.0}, {"date": "2022-01-13", "close": 0.2, "volume": 1772809.0}, {"date": "2022-01-14", "close": 0.195, "volume": 1420553.0}, {"date": "2022-01-17", "close": 0.19, "volume": 1413702.0}, {"date": "2022-01-18", "close": 0.195, "volume": 860996.0}, {"date": "2022-01-19", "close": 0.195, "volume": 1470532.0}, {"date": "2022-01-20", "close": 0.19, "volume": 849089.0}, {"date": "2022-01-21", "close": 0.185, "volume": 1206280.0}, {"date": "2022-01-24", "close": 0.18, "volume": 4561081.0}, {"date": "2022-01-25", "close": 0.165, "volume": 3435995.0}, {"date": "2022-01-27", "close": 0.175, "volume": 2341636.0}, {"date": "2022-01-28", "close": 0.19, "volume": 3151060.0}, {"date": "2022-01-31", "close": 0.19, "volume": 1842917.0}, {"date": "2022-02-01", "close": 0.185, "volume": 2053970.0}, {"date": "2022-02-02", "close": 0.175, "volume": 2529049.0}, {"date": "2022-02-03", "close": 0.165, "volume": 4028279.0}, {"date": "2022-02-04", "close": 0.16, "volume": 3774180.0}, {"date": "2022-02-07", "close": 0.15, "volume": 5829010.0}, {"date": "2022-02-08", "close": 0.175, "volume": 2141814.0}, {"date": "2022-02-09", "close": 0.18, "volume": 706781.0}, {"date": "2022-02-10", "close": 0.18, "volume": 459632.0}, {"date": "2022-02-11", "close": 0.175, "volume": 862868.0}, {"date": "2022-02-14", "close": 0.17, "volume": 1600893.0}, {"date": "2022-02-15", "close": 0.16, "volume": 595639.0}, {"date": "2022-02-16", "close": 0.17, "volume": 355368.0}, {"date": "2022-02-17", "close": 0.17, "volume": 941519.0}, {"date": "2022-02-18", "close": 0.17, "volume": 696585.0}, {"date": "2022-02-21", "close": 0.175, "volume": 966404.0}, {"date": "2022-02-22", "close": 0.16, "volume": 3621823.0}, {"date": "2022-02-23", "close": 0.15, "volume": 4012435.0}, {"date": "2022-02-24", "close": 0.14, "volume": 4510928.0}, {"date": "2022-02-25", "close": 0.15, "volume": 1555043.0}, {"date": "2022-02-28", "close": 0.145, "volume": 3439243.0}, {"date": "2022-03-01", "close": 0.14, "volume": 2361094.0}, {"date": "2022-03-02", "close": 0.15, "volume": 2043795.0}, {"date": "2022-03-03", "close": 0.16, "volume": 4631299.0}, {"date": "2022-03-04", "close": 0.16, "volume": 1318641.0}, {"date": "2022-03-07", "close": 0.15, "volume": 3391346.0}, {"date": "2022-03-08", "close": 0.135, "volume": 6207308.0}, {"date": "2022-03-09", "close": 0.135, "volume": 1818112.0}, {"date": "2022-03-10", "close": 0.155, "volume": 2030176.0}, {"date": "2022-03-11", "close": 0.15, "volume": 1390080.0}, {"date": "2022-03-14", "close": 0.145, "volume": 926872.0}, {"date": "2022-03-15", "close": 0.145, "volume": 2023662.0}, {"date": "2022-03-16", "close": 0.14, "volume": 985360.0}, {"date": "2022-03-17", "close": 0.145, "volume": 2042806.0}, {"date": "2022-03-18", "close": 0.15, "volume": 771637.0}, {"date": "2022-03-21", "close": 0.155, "volume": 1529904.0}, {"date": "2022-03-22", "close": 0.15, "volume": 460280.0}, {"date": "2022-03-23", "close": 0.16, "volume": 833338.0}, {"date": "2022-03-24", "close": 0.15, "volume": 1567360.0}, {"date": "2022-03-25", "close": 0.165, "volume": 2378194.0}, {"date": "2022-03-28", "close": 0.16, "volume": 2353847.0}, {"date": "2022-03-29", "close": 0.155, "volume": 732028.0}, {"date": "2022-03-30", "close": 0.165, "volume": 1555663.0}, {"date": "2022-03-31", "close": 0.165, "volume": 1682266.0}, {"date": "2022-04-01", "close": 0.16, "volume": 673156.0}, {"date": "2022-04-04", "close": 0.16, "volume": 279481.0}, {"date": "2022-04-05", "close": 0.16, "volume": 1261654.0}, {"date": "2022-04-06", "close": 0.16, "volume": 208153.0}, {"date": "2022-04-07", "close": 0.15, "volume": 1331570.0}, {"date": "2022-04-08", "close": 0.155, "volume": 702397.0}, {"date": "2022-04-11", "close": 0.15, "volume": 337021.0}, {"date": "2022-04-12", "close": 0.15, "volume": 497794.0}, {"date": "2022-04-13", "close": 0.15, "volume": 153898.0}, {"date": "2022-04-14", "close": 0.155, "volume": 868562.0}, {"date": "2022-04-19", "close": 0.155, "volume": 992030.0}, {"date": "2022-04-20", "close": 0.16, "volume": 203721.0}, {"date": "2022-04-21", "close": 0.16, "volume": 150883.0}, {"date": "2022-04-22", "close": 0.16, "volume": 924473.0}, {"date": "2022-04-26", "close": 0.155, "volume": 1364171.0}, {"date": "2022-04-27", "close": 0.145, "volume": 1722374.0}, {"date": "2022-04-28", "close": 0.14, "volume": 3269395.0}, {"date": "2022-04-29", "close": 0.14, "volume": 3866551.0}, {"date": "2022-05-02", "close": 0.13, "volume": 643482.0}, {"date": "2022-05-03", "close": 0.12, "volume": 4389102.0}, {"date": "2022-05-04", "close": 0.099, "volume": 14827450.0}, {"date": "2022-05-05", "close": 0.11, "volume": 5104259.0}, {"date": "2022-05-06", "close": 0.11, "volume": 1841337.0}, {"date": "2022-05-09", "close": 0.095, "volume": 7383144.0}, {"date": "2022-05-10", "close": 0.093, "volume": 4142229.0}, {"date": "2022-05-11", "close": 0.098, "volume": 1652373.0}, {"date": "2022-05-12", "close": 0.095, "volume": 1405289.0}, {"date": "2022-05-13", "close": 0.105, "volume": 1121951.0}, {"date": "2022-05-16", "close": 0.12, "volume": 1739539.0}, {"date": "2022-05-17", "close": 0.115, "volume": 582481.0}, {"date": "2022-05-18", "close": 0.105, "volume": 1972907.0}, {"date": "2022-05-19", "close": 0.105, "volume": 551658.0}, {"date": "2022-05-20", "close": 0.105, "volume": 647724.0}, {"date": "2022-05-23", "close": 0.099, "volume": 1692095.0}, {"date": "2022-05-24", "close": 0.1, "volume": 706918.0}, {"date": "2022-05-25", "close": 0.105, "volume": 482147.0}, {"date": "2022-05-26", "close": 0.1, "volume": 2352976.0}, {"date": "2022-05-27", "close": 0.1, "volume": 1319569.0}, {"date": "2022-05-30", "close": 0.105, "volume": 33796565.0}, {"date": "2022-05-31", "close": 0.1, "volume": 1617846.0}, {"date": "2022-06-01", "close": 0.1, "volume": 945537.0}, {"date": "2022-06-02", "close": 0.1, "volume": 2295964.0}, {"date": "2022-06-03", "close": 0.098, "volume": 1567929.0}, {"date": "2022-06-06", "close": 0.098, "volume": 590823.0}, {"date": "2022-06-07", "close": 0.094, "volume": 3492357.0}, {"date": "2022-06-08", "close": 0.083, "volume": 2730129.0}, {"date": "2022-06-09", "close": 0.078, "volume": 3762811.0}, {"date": "2022-06-10", "close": 0.083, "volume": 2802637.0}, {"date": "2022-06-14", "close": 0.085, "volume": 5609225.0}, {"date": "2022-06-15", "close": 0.08, "volume": 1165335.0}, {"date": "2022-06-16", "close": 0.081, "volume": 2608816.0}, {"date": "2022-06-17", "close": 0.08, "volume": 1278620.0}, {"date": "2022-06-20", "close": 0.078, "volume": 1256122.0}, {"date": "2022-06-21", "close": 0.075, "volume": 3003292.0}, {"date": "2022-06-22", "close": 0.077, "volume": 1823223.0}, {"date": "2022-06-23", "close": 0.075, "volume": 3708302.0}, {"date": "2022-06-24", "close": 0.077, "volume": 3058925.0}, {"date": "2022-06-27", "close": 0.076, "volume": 3010630.0}, {"date": "2022-06-28", "close": 0.075, "volume": 2737205.0}, {"date": "2022-06-29", "close": 0.074, "volume": 2359597.0}, {"date": "2022-06-30", "close": 0.074, "volume": 4298836.0}, {"date": "2022-07-01", "close": 0.072, "volume": 545632.0}, {"date": "2022-07-04", "close": 0.077, "volume": 2077052.0}, {"date": "2022-07-05", "close": 0.08, "volume": 2303853.0}, {"date": "2022-07-06", "close": 0.079, "volume": 1857478.0}, {"date": "2022-07-07", "close": 0.08, "volume": 1078831.0}, {"date": "2022-07-08", "close": 0.08, "volume": 1676877.0}, {"date": "2022-07-11", "close": 0.077, "volume": 827871.0}, {"date": "2022-07-12", "close": 0.078, "volume": 1280513.0}, {"date": "2022-07-13", "close": 0.079, "volume": 649279.0}, {"date": "2022-07-14", "close": 0.079, "volume": 246157.0}, {"date": "2022-07-15", "close": 0.08, "volume": 1355537.0}, {"date": "2022-07-18", "close": 0.08, "volume": 933850.0}, {"date": "2022-07-19", "close": 0.078, "volume": 941197.0}, {"date": "2022-07-20", "close": 0.08, "volume": 2270329.0}, {"date": "2022-07-21", "close": 0.08, "volume": 2638052.0}, {"date": "2022-07-22", "close": 0.079, "volume": 3751351.0}, {"date": "2022-07-25", "close": 0.079, "volume": 564699.0}, {"date": "2022-07-26", "close": 0.078, "volume": 390396.0}, {"date": "2022-07-27", "close": 0.081, "volume": 5137492.0}, {"date": "2022-07-28", "close": 0.079, "volume": 12622446.0}, {"date": "2022-07-29", "close": 0.081, "volume": 8844707.0}, {"date": "2022-08-01", "close": 0.082, "volume": 1931503.0}, {"date": "2022-08-02", "close": 0.076, "volume": 2202878.0}, {"date": "2022-08-03", "close": 0.077, "volume": 1253010.0}, {"date": "2022-08-04", "close": 0.076, "volume": 2446762.0}, {"date": "2022-08-05", "close": 0.079, "volume": 1300948.0}, {"date": "2022-08-08", "close": 0.08, "volume": 1580936.0}, {"date": "2022-08-09", "close": 0.08, "volume": 1098236.0}, {"date": "2022-08-10", "close": 0.08, "volume": 1312669.0}, {"date": "2022-08-11", "close": 0.1, "volume": 10145609.0}, {"date": "2022-08-12", "close": 0.096, "volume": 4768318.0}, {"date": "2022-08-15", "close": 0.095, "volume": 7057853.0}, {"date": "2022-08-16", "close": 0.087, "volume": 7256564.0}, {"date": "2022-08-17", "close": 0.08, "volume": 6171522.0}, {"date": "2022-08-18", "close": 0.079, "volume": 2201455.0}, {"date": "2022-08-19", "close": 0.078, "volume": 5758469.0}, {"date": "2022-08-22", "close": 0.073, "volume": 4898825.0}, {"date": "2022-08-23", "close": 0.071, "volume": 4271878.0}, {"date": "2022-08-24", "close": 0.07, "volume": 4094577.0}, {"date": "2022-08-25", "close": 0.071, "volume": 6710291.0}, {"date": "2022-08-26", "close": 0.075, "volume": 3657983.0}, {"date": "2022-08-29", "close": 0.072, "volume": 1291885.0}, {"date": "2022-08-30", "close": 0.077, "volume": 3656689.0}, {"date": "2022-08-31", "close": 0.079, "volume": 2420464.0}, {"date": "2022-09-01", "close": 0.073, "volume": 2176442.0}, {"date": "2022-09-02", "close": 0.072, "volume": 1775935.0}, {"date": "2022-09-05", "close": 0.071, "volume": 1265267.0}, {"date": "2022-09-06", "close": 0.071, "volume": 155115.0}, {"date": "2022-09-07", "close": 0.071, "volume": 211263.0}, {"date": "2022-09-08", "close": 0.071, "volume": 715610.0}, {"date": "2022-09-09", "close": 0.071, "volume": 1697977.0}, {"date": "2022-09-12", "close": 0.069, "volume": 701626.0}, {"date": "2022-09-13", "close": 0.068, "volume": 475346.0}, {"date": "2022-09-14", "close": 0.068, "volume": 2123840.0}, {"date": "2022-09-15", "close": 0.067, "volume": 365722.0}, {"date": "2022-09-16", "close": 0.066, "volume": 6530299.0}, {"date": "2022-09-19", "close": 0.063, "volume": 3174531.0}, {"date": "2022-09-20", "close": 0.062, "volume": 1297490.0}, {"date": "2022-09-21", "close": 0.059, "volume": 3217265.0}, {"date": "2022-09-23", "close": 0.058, "volume": 587943.0}, {"date": "2022-09-26", "close": 0.055, "volume": 2209128.0}, {"date": "2022-09-27", "close": 0.056, "volume": 1224294.0}, {"date": "2022-09-28", "close": 0.056, "volume": 846212.0}, {"date": "2022-09-29", "close": 0.056, "volume": 436010.0}, {"date": "2022-09-30", "close": 0.058, "volume": 534715.0}, {"date": "2022-10-03", "close": 0.057, "volume": 451268.0}, {"date": "2022-10-04", "close": 0.058, "volume": 410377.0}, {"date": "2022-10-05", "close": 0.058, "volume": 1084373.0}, {"date": "2022-10-06", "close": 0.055, "volume": 3136939.0}, {"date": "2022-10-07", "close": 0.058, "volume": 669951.0}, {"date": "2022-10-10", "close": 0.055, "volume": 1514539.0}, {"date": "2022-10-11", "close": 0.054, "volume": 780693.0}, {"date": "2022-10-12", "close": 0.055, "volume": 790413.0}, {"date": "2022-10-13", "close": 0.054, "volume": 134358.0}, {"date": "2022-10-14", "close": 0.054, "volume": 102484.0}, {"date": "2022-10-17", "close": 0.053, "volume": 2332489.0}, {"date": "2022-10-18", "close": 0.052, "volume": 119963.0}, {"date": "2022-10-19", "close": 0.052, "volume": 124347.0}, {"date": "2022-10-20", "close": 0.051, "volume": 2350087.0}, {"date": "2022-10-21", "close": 0.053, "volume": 183269.0}, {"date": "2022-10-24", "close": 0.052, "volume": 264758.0}, {"date": "2022-10-25", "close": 0.064, "volume": 4354523.0}, {"date": "2022-10-26", "close": 0.06, "volume": 2021398.0}, {"date": "2022-10-27", "close": 0.062, "volume": 1016957.0}, {"date": "2022-10-28", "close": 0.062, "volume": 791386.0}, {"date": "2022-10-31", "close": 0.061, "volume": 2711700.0}, {"date": "2022-11-01", "close": 0.0585, "volume": 1445812.0}, {"date": "2022-11-02", "close": 0.059, "volume": 216435.0}, {"date": "2022-11-03", "close": 0.06, "volume": 378449.0}, {"date": "2022-11-04", "close": 0.057, "volume": 1539747.0}, {"date": "2022-11-07", "close": 0.062, "volume": 7312726.0}, {"date": "2022-11-08", "close": 0.065, "volume": 1320299.0}, {"date": "2022-11-09", "close": 0.062, "volume": 1203861.0}, {"date": "2022-11-10", "close": 0.062, "volume": 601173.0}, {"date": "2022-11-11", "close": 0.07, "volume": 2348651.0}, {"date": "2022-11-14", "close": 0.074, "volume": 1492044.0}, {"date": "2022-11-15", "close": 0.076, "volume": 5652308.0}, {"date": "2022-11-16", "close": 0.078, "volume": 1321282.0}, {"date": "2022-11-17", "close": 0.08, "volume": 1840491.0}, {"date": "2022-11-18", "close": 0.074, "volume": 352780.0}, {"date": "2022-11-21", "close": 0.074, "volume": 405970.0}, {"date": "2022-11-22", "close": 0.07, "volume": 295892.0}, {"date": "2022-11-23", "close": 0.065, "volume": 908020.0}, {"date": "2022-11-24", "close": 0.066, "volume": 126810.0}, {"date": "2022-11-25", "close": 0.068, "volume": 190699.0}, {"date": "2022-11-28", "close": 0.07, "volume": 402798.0}, {"date": "2022-11-29", "close": 0.069, "volume": 830512.0}, {"date": "2022-11-30", "close": 0.068, "volume": 640722.0}, {"date": "2022-12-01", "close": 0.073, "volume": 945216.0}, {"date": "2022-12-02", "close": 0.07, "volume": 877963.0}, {"date": "2022-12-05", "close": 0.069, "volume": 397374.0}, {"date": "2022-12-06", "close": 0.066, "volume": 264075.0}, {"date": "2022-12-07", "close": 0.069, "volume": 66580.0}, {"date": "2022-12-08", "close": 0.066, "volume": 145086.0}, {"date": "2022-12-09", "close": 0.068, "volume": 118047.0}, {"date": "2022-12-12", "close": 0.065, "volume": 516331.0}, {"date": "2022-12-13", "close": 0.064, "volume": 415409.0}, {"date": "2022-12-14", "close": 0.063, "volume": 144108.0}, {"date": "2022-12-15", "close": 0.066, "volume": 161696.0}, {"date": "2022-12-16", "close": 0.068, "volume": 854954.0}, {"date": "2022-12-19", "close": 0.065, "volume": 367318.0}, {"date": "2022-12-20", "close": 0.066, "volume": 613625.0}, {"date": "2022-12-21", "close": 0.062, "volume": 221325.0}, {"date": "2022-12-22", "close": 0.062, "volume": 102138.0}, {"date": "2022-12-23", "close": 0.058, "volume": 2341713.0}, {"date": "2022-12-28", "close": 0.061, "volume": 61970.0}, {"date": "2022-12-29", "close": 0.061, "volume": 291031.0}, {"date": "2022-12-30", "close": 0.061, "volume": 207514.0}, {"date": "2023-01-03", "close": 0.06, "volume": 208895.0}, {"date": "2023-01-04", "close": 0.061, "volume": 56985.0}, {"date": "2023-01-05", "close": 0.061, "volume": 194217.0}, {"date": "2023-01-06", "close": 0.061, "volume": 694203.0}, {"date": "2023-01-09", "close": 0.061, "volume": 311677.0}, {"date": "2023-01-10", "close": 0.061, "volume": 558736.0}, {"date": "2023-01-11", "close": 0.063, "volume": 809801.0}, {"date": "2023-01-12", "close": 0.063, "volume": 1473338.0}, {"date": "2023-01-13", "close": 0.069, "volume": 1836922.0}, {"date": "2023-01-16", "close": 0.066, "volume": 612142.0}, {"date": "2023-01-17", "close": 0.068, "volume": 1406518.0}, {"date": "2023-01-18", "close": 0.066, "volume": 1605597.0}, {"date": "2023-01-19", "close": 0.067, "volume": 941610.0}, {"date": "2023-01-20", "close": 0.065, "volume": 1205505.0}, {"date": "2023-01-23", "close": 0.065, "volume": 1171046.0}, {"date": "2023-01-24", "close": 0.066, "volume": 693397.0}, {"date": "2023-01-25", "close": 0.067, "volume": 965277.0}, {"date": "2023-01-27", "close": 0.067, "volume": 2182654.0}, {"date": "2023-01-30", "close": 0.068, "volume": 1431322.0}, {"date": "2023-01-31", "close": 0.072, "volume": 1833018.0}, {"date": "2023-02-01", "close": 0.071, "volume": 1601929.0}, {"date": "2023-02-02", "close": 0.069, "volume": 1571052.0}, {"date": "2023-02-03", "close": 0.069, "volume": 1677290.0}, {"date": "2023-02-06", "close": 0.066, "volume": 1197377.0}, {"date": "2023-02-07", "close": 0.067, "volume": 748386.0}, {"date": "2023-02-08", "close": 0.066, "volume": 549258.0}, {"date": "2023-02-09", "close": 0.064, "volume": 1521983.0}, {"date": "2023-02-10", "close": 0.063, "volume": 867789.0}, {"date": "2023-02-13", "close": 0.062, "volume": 286963.0}, {"date": "2023-02-14", "close": 0.062, "volume": 665057.0}, {"date": "2023-02-15", "close": 0.062, "volume": 823220.0}, {"date": "2023-02-16", "close": 0.062, "volume": 947594.0}, {"date": "2023-02-17", "close": 0.062, "volume": 501607.0}, {"date": "2023-02-20", "close": 0.061, "volume": 433813.0}, {"date": "2023-02-21", "close": 0.061, "volume": 354312.0}, {"date": "2023-02-22", "close": 0.062, "volume": 418204.0}, {"date": "2023-02-23", "close": 0.062, "volume": 244441.0}, {"date": "2023-02-24", "close": 0.062, "volume": 670621.0}, {"date": "2023-02-27", "close": 0.06, "volume": 1114418.0}, {"date": "2023-02-28", "close": 0.061, "volume": 2188016.0}, {"date": "2023-03-01", "close": 0.06, "volume": 523403.0}, {"date": "2023-03-02", "close": 0.06, "volume": 926797.0}, {"date": "2023-03-03", "close": 0.06, "volume": 474911.0}, {"date": "2023-03-06", "close": 0.061, "volume": 1129518.0}, {"date": "2023-03-07", "close": 0.059, "volume": 378364.0}, {"date": "2023-03-08", "close": 0.057, "volume": 2695081.0}, {"date": "2023-03-09", "close": 0.051, "volume": 3895435.0}, {"date": "2023-03-10", "close": 0.053, "volume": 1712787.0}, {"date": "2023-03-13", "close": 0.05, "volume": 770218.0}, {"date": "2023-03-14", "close": 0.047, "volume": 2567314.0}, {"date": "2023-03-15", "close": 0.05, "volume": 2109537.0}, {"date": "2023-03-16", "close": 0.048, "volume": 3810802.0}, {"date": "2023-03-17", "close": 0.046, "volume": 1840880.0}, {"date": "2023-03-20", "close": 0.048, "volume": 77706.0}, {"date": "2023-03-21", "close": 0.048, "volume": 189616.0}, {"date": "2023-03-22", "close": 0.049, "volume": 237321.0}, {"date": "2023-03-23", "close": 0.046, "volume": 620700.0}, {"date": "2023-03-24", "close": 0.044, "volume": 3256649.0}, {"date": "2023-03-27", "close": 0.043, "volume": 716469.0}, {"date": "2023-03-28", "close": 0.043, "volume": 1226061.0}, {"date": "2023-03-29", "close": 0.043, "volume": 1262870.0}, {"date": "2023-03-30", "close": 0.043, "volume": 1088400.0}, {"date": "2023-03-31", "close": 0.044, "volume": 617415.0}, {"date": "2023-04-03", "close": 0.0435, "volume": 388158.0}, {"date": "2023-04-04", "close": 0.044, "volume": 890694.0}, {"date": "2023-04-05", "close": 0.045, "volume": 997428.0}, {"date": "2023-04-06", "close": 0.044, "volume": 343700.0}, {"date": "2023-04-11", "close": 0.043, "volume": 582191.0}, {"date": "2023-04-12", "close": 0.042, "volume": 642481.0}, {"date": "2023-04-13", "close": 0.042, "volume": 506714.0}, {"date": "2023-04-14", "close": 0.04, "volume": 2114211.0}, {"date": "2023-04-17", "close": 0.038, "volume": 4483448.0}, {"date": "2023-04-18", "close": 0.042, "volume": 3169205.0}, {"date": "2023-04-19", "close": 0.045, "volume": 1313624.0}, {"date": "2023-04-20", "close": 0.044, "volume": 727284.0}, {"date": "2023-04-21", "close": 0.043, "volume": 589373.0}, {"date": "2023-04-24", "close": 0.041, "volume": 1235917.0}, {"date": "2023-04-26", "close": 0.041, "volume": 1633608.0}, {"date": "2023-04-27", "close": 0.042, "volume": 1102170.0}, {"date": "2023-04-28", "close": 0.043, "volume": 2279903.0}, {"date": "2023-05-01", "close": 0.042, "volume": 668696.0}, {"date": "2023-05-02", "close": 0.042, "volume": 859419.0}, {"date": "2023-05-03", "close": 0.042, "volume": 1919199.0}, {"date": "2023-05-04", "close": 0.04, "volume": 1494149.0}, {"date": "2023-05-05", "close": 0.041, "volume": 524413.0}, {"date": "2023-05-08", "close": 0.039, "volume": 4788236.0}, {"date": "2023-05-09", "close": 0.038, "volume": 2341415.0}, {"date": "2023-05-10", "close": 0.0395, "volume": 1040839.0}, {"date": "2023-05-11", "close": 0.038, "volume": 233469.0}, {"date": "2023-05-12", "close": 0.039, "volume": 1218648.0}, {"date": "2023-05-15", "close": 0.04, "volume": 821906.0}, {"date": "2023-05-16", "close": 0.039, "volume": 1411879.0}, {"date": "2023-05-17", "close": 0.038, "volume": 1603629.0}, {"date": "2023-05-18", "close": 0.037, "volume": 1506698.0}, {"date": "2023-05-19", "close": 0.036, "volume": 1882488.0}, {"date": "2023-05-22", "close": 0.036, "volume": 1107292.0}, {"date": "2023-05-23", "close": 0.036, "volume": 5340266.0}, {"date": "2023-05-24", "close": 0.035, "volume": 805876.0}, {"date": "2023-05-25", "close": 0.035, "volume": 629399.0}, {"date": "2023-05-26", "close": 0.033, "volume": 1971275.0}, {"date": "2023-05-29", "close": 0.034, "volume": 2355305.0}, {"date": "2023-05-30", "close": 0.035, "volume": 1288541.0}, {"date": "2023-05-31", "close": 0.033, "volume": 964682.0}, {"date": "2023-06-01", "close": 0.034, "volume": 559639.0}, {"date": "2023-06-02", "close": 0.034, "volume": 817255.0}, {"date": "2023-06-05", "close": 0.032, "volume": 1933053.0}, {"date": "2023-06-06", "close": 0.032, "volume": 919368.0}, {"date": "2023-06-07", "close": 0.032, "volume": 1855534.0}, {"date": "2023-06-08", "close": 0.03, "volume": 7440259.0}, {"date": "2023-06-09", "close": 0.03, "volume": 4717176.0}, {"date": "2023-06-13", "close": 0.03, "volume": 1446312.0}, {"date": "2023-06-14", "close": 0.031, "volume": 15095892.0}, {"date": "2023-06-15", "close": 0.032, "volume": 11998203.0}, {"date": "2023-06-16", "close": 0.03, "volume": 940821.0}, {"date": "2023-06-19", "close": 0.034, "volume": 711101.0}, {"date": "2023-06-20", "close": 0.032, "volume": 881270.0}, {"date": "2023-06-21", "close": 0.033, "volume": 7130725.0}, {"date": "2023-06-22", "close": 0.032, "volume": 559145.0}, {"date": "2023-06-23", "close": 0.033, "volume": 1009223.0}, {"date": "2023-06-26", "close": 0.036, "volume": 3715752.0}, {"date": "2023-06-27", "close": 0.037, "volume": 4135688.0}, {"date": "2023-06-28", "close": 0.035, "volume": 1767537.0}, {"date": "2023-06-29", "close": 0.036, "volume": 1535171.0}, {"date": "2023-06-30", "close": 0.036, "volume": 1206511.0}, {"date": "2023-07-03", "close": 0.036, "volume": 1145617.0}, {"date": "2023-07-04", "close": 0.036, "volume": 958070.0}, {"date": "2023-07-05", "close": 0.036, "volume": 4885774.0}, {"date": "2023-07-06", "close": 0.038, "volume": 658320.0}, {"date": "2023-07-07", "close": 0.035, "volume": 398393.0}, {"date": "2023-07-10", "close": 0.033, "volume": 412690.0}, {"date": "2023-07-11", "close": 0.034, "volume": 375036.0}, {"date": "2023-07-12", "close": 0.0345, "volume": 81025.0}, {"date": "2023-07-13", "close": 0.035, "volume": 769850.0}, {"date": "2023-07-14", "close": 0.035, "volume": 1877608.0}, {"date": "2023-07-17", "close": 0.036, "volume": 434293.0}, {"date": "2023-07-18", "close": 0.035, "volume": 193276.0}, {"date": "2023-07-19", "close": 0.034, "volume": 627267.0}, {"date": "2023-07-20", "close": 0.035, "volume": 198366.0}, {"date": "2023-07-21", "close": 0.036, "volume": 887379.0}, {"date": "2023-07-24", "close": 0.035, "volume": 2544776.0}, {"date": "2023-07-25", "close": 0.035, "volume": 628343.0}, {"date": "2023-07-26", "close": 0.034, "volume": 512458.0}, {"date": "2023-07-27", "close": 0.032, "volume": 3332112.0}, {"date": "2023-07-28", "close": 0.034, "volume": 869597.0}, {"date": "2023-07-31", "close": 0.033, "volume": 193454.0}, {"date": "2023-08-01", "close": 0.032, "volume": 1493751.0}, {"date": "2023-08-02", "close": 0.032, "volume": 752239.0}, {"date": "2023-08-03", "close": 0.033, "volume": 1474562.0}, {"date": "2023-08-04", "close": 0.032, "volume": 806400.0}, {"date": "2023-08-07", "close": 0.031, "volume": 810214.0}, {"date": "2023-08-08", "close": 0.033, "volume": 569731.0}, {"date": "2023-08-09", "close": 0.032, "volume": 245607.0}, {"date": "2023-08-10", "close": 0.033, "volume": 72963.0}, {"date": "2023-08-11", "close": 0.032, "volume": 2196934.0}, {"date": "2023-08-14", "close": 0.034, "volume": 1056438.0}, {"date": "2023-08-15", "close": 0.035, "volume": 2186768.0}, {"date": "2023-08-16", "close": 0.033, "volume": 6756340.0}, {"date": "2023-08-17", "close": 0.031, "volume": 839662.0}, {"date": "2023-08-18", "close": 0.031, "volume": 207861.0}, {"date": "2023-08-21", "close": 0.03, "volume": 645470.0}, {"date": "2023-08-22", "close": 0.03, "volume": 470822.0}, {"date": "2023-08-23", "close": 0.03, "volume": 1283481.0}, {"date": "2023-08-24", "close": 0.03, "volume": 1683187.0}, {"date": "2023-08-25", "close": 0.034, "volume": 1508755.0}, {"date": "2023-08-28", "close": 0.03, "volume": 577526.0}, {"date": "2023-08-29", "close": 0.033, "volume": 383342.0}, {"date": "2023-08-30", "close": 0.034, "volume": 1111166.0}, {"date": "2023-08-31", "close": 0.034, "volume": 883840.0}, {"date": "2023-09-01", "close": 0.036, "volume": 2917074.0}, {"date": "2023-09-04", "close": 0.035, "volume": 412596.0}, {"date": "2023-09-05", "close": 0.037, "volume": 4625995.0}, {"date": "2023-09-06", "close": 0.036, "volume": 2123935.0}, {"date": "2023-09-07", "close": 0.033, "volume": 2552427.0}, {"date": "2023-09-08", "close": 0.034, "volume": 1184609.0}, {"date": "2023-09-11", "close": 0.034, "volume": 732977.0}, {"date": "2023-09-12", "close": 0.035, "volume": 322216.0}, {"date": "2023-09-13", "close": 0.033, "volume": 296628.0}, {"date": "2023-09-14", "close": 0.033, "volume": 1402778.0}, {"date": "2023-09-15", "close": 0.032, "volume": 942268.0}, {"date": "2023-09-18", "close": 0.033, "volume": 199879.0}, {"date": "2023-09-19", "close": 0.032, "volume": 928388.0}, {"date": "2023-09-20", "close": 0.03, "volume": 2130144.0}, {"date": "2023-09-21", "close": 0.031, "volume": 819127.0}, {"date": "2023-09-22", "close": 0.032, "volume": 1822995.0}, {"date": "2023-09-25", "close": 0.032, "volume": 681192.0}, {"date": "2023-09-26", "close": 0.029, "volume": 2756669.0}, {"date": "2023-09-27", "close": 0.033, "volume": 3061998.0}, {"date": "2023-09-28", "close": 0.031, "volume": 1360347.0}, {"date": "2023-09-29", "close": 0.031, "volume": 1309114.0}, {"date": "2023-10-02", "close": 0.032, "volume": 71224.0}, {"date": "2023-10-03", "close": 0.032, "volume": 1820424.0}, {"date": "2023-10-04", "close": 0.029, "volume": 1241480.0}, {"date": "2023-10-05", "close": 0.029, "volume": 407691.0}, {"date": "2023-10-06", "close": 0.03, "volume": 744835.0}, {"date": "2023-10-09", "close": 0.03, "volume": 850148.0}, {"date": "2023-10-10", "close": 0.03, "volume": 295048.0}, {"date": "2023-10-11", "close": 0.029, "volume": 807429.0}, {"date": "2023-10-12", "close": 0.029, "volume": 194752.0}, {"date": "2023-10-13", "close": 0.029, "volume": 130935.0}, {"date": "2023-10-16", "close": 0.029, "volume": 355717.0}, {"date": "2023-10-17", "close": 0.03, "volume": 697450.0}, {"date": "2023-10-19", "close": 0.029, "volume": 1127299.0}, {"date": "2023-10-20", "close": 0.028, "volume": 594342.0}, {"date": "2023-10-23", "close": 0.03, "volume": 731062.0}, {"date": "2023-10-24", "close": 0.03, "volume": 148482.0}, {"date": "2023-10-26", "close": 0.028, "volume": 1324352.0}, {"date": "2023-10-27", "close": 0.027, "volume": 625254.0}, {"date": "2023-10-30", "close": 0.029, "volume": 568744.0}, {"date": "2023-10-31", "close": 0.03, "volume": 1545054.0}, {"date": "2023-11-01", "close": 0.028, "volume": 416569.0}, {"date": "2023-11-02", "close": 0.027, "volume": 308195.0}, {"date": "2023-11-03", "close": 0.029, "volume": 204663.0}, {"date": "2023-11-06", "close": 0.027, "volume": 1163660.0}, {"date": "2023-11-07", "close": 0.027, "volume": 187191.0}, {"date": "2023-11-08", "close": 0.026, "volume": 2117449.0}, {"date": "2023-11-09", "close": 0.027, "volume": 1524200.0}, {"date": "2023-11-10", "close": 0.025, "volume": 957759.0}, {"date": "2023-11-13", "close": 0.025, "volume": 480498.0}, {"date": "2023-11-14", "close": 0.024, "volume": 1587760.0}, {"date": "2023-11-15", "close": 0.025, "volume": 767975.0}, {"date": "2023-11-16", "close": 0.025, "volume": 119999.0}, {"date": "2023-11-17", "close": 0.023, "volume": 1026822.0}, {"date": "2023-11-20", "close": 0.025, "volume": 863512.0}, {"date": "2023-11-21", "close": 0.023, "volume": 901078.0}, {"date": "2023-11-22", "close": 0.023, "volume": 2254234.0}, {"date": "2023-11-23", "close": 0.022, "volume": 1157199.0}, {"date": "2023-11-24", "close": 0.022, "volume": 420976.0}, {"date": "2023-11-27", "close": 0.022, "volume": 1353918.0}, {"date": "2023-11-28", "close": 0.024, "volume": 1459714.0}, {"date": "2023-11-29", "close": 0.024, "volume": 353433.0}, {"date": "2023-11-30", "close": 0.022, "volume": 2023832.0}, {"date": "2023-12-01", "close": 0.021, "volume": 3962502.0}, {"date": "2023-12-04", "close": 0.02, "volume": 4704035.0}, {"date": "2023-12-05", "close": 0.0205, "volume": 1805059.0}, {"date": "2023-12-06", "close": 0.024, "volume": 3231719.0}, {"date": "2023-12-07", "close": 0.022, "volume": 860365.0}, {"date": "2023-12-08", "close": 0.024, "volume": 1408328.0}, {"date": "2023-12-11", "close": 0.023, "volume": 1151480.0}, {"date": "2023-12-12", "close": 0.023, "volume": 505648.0}, {"date": "2023-12-13", "close": 0.021, "volume": 3140781.0}, {"date": "2023-12-14", "close": 0.023, "volume": 1491769.0}, {"date": "2023-12-15", "close": 0.022, "volume": 1282892.0}, {"date": "2023-12-18", "close": 0.022, "volume": 1862861.0}, {"date": "2023-12-19", "close": 0.023, "volume": 1368203.0}, {"date": "2023-12-20", "close": 0.035, "volume": 100864971.0}, {"date": "2023-12-21", "close": 0.033, "volume": 5874101.0}, {"date": "2023-12-22", "close": 0.033, "volume": 1628329.0}, {"date": "2023-12-27", "close": 0.032, "volume": 1263258.0}, {"date": "2023-12-28", "close": 0.04, "volume": 9711513.0}, {"date": "2023-12-29", "close": 0.048, "volume": 9468107.0}, {"date": "2024-01-02", "close": 0.042, "volume": 1913373.0}, {"date": "2024-01-03", "close": 0.046, "volume": 3622727.0}, {"date": "2024-01-04", "close": 0.047, "volume": 4674892.0}, {"date": "2024-01-05", "close": 0.045, "volume": 6633780.0}, {"date": "2024-01-08", "close": 0.043, "volume": 1651846.0}, {"date": "2024-01-09", "close": 0.044, "volume": 400591.0}, {"date": "2024-01-10", "close": 0.044, "volume": 400420.0}, {"date": "2024-01-11", "close": 0.046, "volume": 585971.0}, {"date": "2024-01-12", "close": 0.045, "volume": 1143258.0}, {"date": "2024-01-15", "close": 0.041, "volume": 886254.0}, {"date": "2024-01-16", "close": 0.041, "volume": 566200.0}, {"date": "2024-01-17", "close": 0.039, "volume": 931993.0}, {"date": "2024-01-18", "close": 0.038, "volume": 89480.0}, {"date": "2024-01-19", "close": 0.039, "volume": 571847.0}, {"date": "2024-01-22", "close": 0.039, "volume": 362584.0}, {"date": "2024-01-23", "close": 0.038, "volume": 521809.0}, {"date": "2024-01-24", "close": 0.037, "volume": 849457.0}, {"date": "2024-01-25", "close": 0.038, "volume": 300116.0}, {"date": "2024-01-29", "close": 0.043, "volume": 694013.0}, {"date": "2024-01-30", "close": 0.04, "volume": 1241502.0}, {"date": "2024-01-31", "close": 0.04, "volume": 942344.0}, {"date": "2024-02-01", "close": 0.04, "volume": 935564.0}, {"date": "2024-02-02", "close": 0.038, "volume": 2026852.0}, {"date": "2024-02-05", "close": 0.033, "volume": 2239075.0}, {"date": "2024-02-06", "close": 0.036, "volume": 432527.0}, {"date": "2024-02-07", "close": 0.034, "volume": 330899.0}, {"date": "2024-02-08", "close": 0.038, "volume": 750667.0}, {"date": "2024-02-09", "close": 0.035, "volume": 1234473.0}, {"date": "2024-02-12", "close": 0.036, "volume": 259616.0}, {"date": "2024-02-13", "close": 0.036, "volume": 1158226.0}, {"date": "2024-02-14", "close": 0.036, "volume": 517706.0}, {"date": "2024-02-15", "close": 0.035, "volume": 1434408.0}, {"date": "2024-02-16", "close": 0.033, "volume": 523403.0}, {"date": "2024-02-19", "close": 0.0325, "volume": 691725.0}, {"date": "2024-02-20", "close": 0.034, "volume": 15985221.0}, {"date": "2024-02-21", "close": 0.034, "volume": 630241.0}, {"date": "2024-02-22", "close": 0.035, "volume": 258236.0}, {"date": "2024-02-23", "close": 0.035, "volume": 485120.0}, {"date": "2024-02-26", "close": 0.035, "volume": 241150.0}, {"date": "2024-02-27", "close": 0.035, "volume": 584433.0}, {"date": "2024-02-28", "close": 0.033, "volume": 14987058.0}, {"date": "2024-02-29", "close": 0.034, "volume": 2071448.0}, {"date": "2024-03-01", "close": 0.035, "volume": 1496052.0}, {"date": "2024-03-04", "close": 0.034, "volume": 1364616.0}, {"date": "2024-03-05", "close": 0.035, "volume": 994259.0}, {"date": "2024-03-06", "close": 0.035, "volume": 943232.0}, {"date": "2024-03-07", "close": 0.034, "volume": 1114108.0}, {"date": "2024-03-08", "close": 0.037, "volume": 30521036.0}, {"date": "2024-03-11", "close": 0.042, "volume": 3807563.0}, {"date": "2024-03-12", "close": 0.045, "volume": 1402618.0}, {"date": "2024-03-13", "close": 0.046, "volume": 3201258.0}, {"date": "2024-03-14", "close": 0.045, "volume": 3288173.0}, {"date": "2024-03-15", "close": 0.046, "volume": 665784.0}, {"date": "2024-03-18", "close": 0.044, "volume": 1009457.0}, {"date": "2024-03-19", "close": 0.045, "volume": 662605.0}, {"date": "2024-03-20", "close": 0.043, "volume": 2942332.0}, {"date": "2024-03-21", "close": 0.043, "volume": 1134599.0}, {"date": "2024-03-22", "close": 0.044, "volume": 108335.0}, {"date": "2024-03-25", "close": 0.043, "volume": 2232820.0}, {"date": "2024-03-26", "close": 0.042, "volume": 344396.0}, {"date": "2024-03-27", "close": 0.04, "volume": 100038.0}, {"date": "2024-03-28", "close": 0.044, "volume": 1486209.0}, {"date": "2024-04-02", "close": 0.043, "volume": 741413.0}, {"date": "2024-04-03", "close": 0.044, "volume": 240626.0}, {"date": "2024-04-04", "close": 0.043, "volume": 664864.0}, {"date": "2024-04-05", "close": 0.043, "volume": 790059.0}, {"date": "2024-04-08", "close": 0.042, "volume": 918684.0}, {"date": "2024-04-09", "close": 0.042, "volume": 692299.0}, {"date": "2024-04-10", "close": 0.041, "volume": 805855.0}, {"date": "2024-04-11", "close": 0.04, "volume": 311938.0}, {"date": "2024-04-12", "close": 0.04, "volume": 420368.0}, {"date": "2024-04-15", "close": 0.037, "volume": 2839122.0}, {"date": "2024-04-16", "close": 0.038, "volume": 582003.0}, {"date": "2024-04-17", "close": 0.039, "volume": 582167.0}, {"date": "2024-04-18", "close": 0.038, "volume": 555313.0}, {"date": "2024-04-19", "close": 0.038, "volume": 419045.0}, {"date": "2024-04-22", "close": 0.036, "volume": 471352.0}, {"date": "2024-04-23", "close": 0.038, "volume": 1063916.0}, {"date": "2024-04-24", "close": 0.041, "volume": 504369.0}, {"date": "2024-04-26", "close": 0.042, "volume": 483458.0}, {"date": "2024-04-29", "close": 0.042, "volume": 141296.0}, {"date": "2024-04-30", "close": 0.041, "volume": 73025.0}, {"date": "2024-05-01", "close": 0.041, "volume": 45143.0}, {"date": "2024-05-02", "close": 0.04, "volume": 232067.0}, {"date": "2024-05-03", "close": 0.039, "volume": 451218.0}, {"date": "2024-05-06", "close": 0.038, "volume": 399881.0}, {"date": "2024-05-07", "close": 0.038, "volume": 270937.0}, {"date": "2024-05-08", "close": 0.039, "volume": 48035.0}, {"date": "2024-05-09", "close": 0.039, "volume": 4620.0}, {"date": "2024-05-10", "close": 0.037, "volume": 183821.0}, {"date": "2024-05-13", "close": 0.037, "volume": 131377.0}, {"date": "2024-05-14", "close": 0.036, "volume": 502216.0}, {"date": "2024-05-15", "close": 0.04, "volume": 1058040.0}, {"date": "2024-05-16", "close": 0.042, "volume": 1228885.0}, {"date": "2024-05-17", "close": 0.041, "volume": 1211996.0}, {"date": "2024-05-20", "close": 0.04, "volume": 187112.0}, {"date": "2024-05-21", "close": 0.038, "volume": 638267.0}, {"date": "2024-05-22", "close": 0.037, "volume": 271391.0}, {"date": "2024-05-23", "close": 0.039, "volume": 2217608.0}, {"date": "2024-05-24", "close": 0.04, "volume": 1069177.0}, {"date": "2024-05-27", "close": 0.037, "volume": 932300.0}, {"date": "2024-05-28", "close": 0.037, "volume": 803293.0}, {"date": "2024-05-29", "close": 0.036, "volume": 420953.0}, {"date": "2024-05-30", "close": 0.037, "volume": 822453.0}, {"date": "2024-05-31", "close": 0.036, "volume": 1803643.0}, {"date": "2024-06-03", "close": 0.035, "volume": 1290693.0}, {"date": "2024-06-04", "close": 0.035, "volume": 444256.0}, {"date": "2024-06-05", "close": 0.035, "volume": 1492277.0}, {"date": "2024-06-06", "close": 0.036, "volume": 350130.0}, {"date": "2024-06-07", "close": 0.035, "volume": 454696.0}, {"date": "2024-06-11", "close": 0.036, "volume": 605342.0}, {"date": "2024-06-12", "close": 0.035, "volume": 851406.0}, {"date": "2024-06-13", "close": 0.034, "volume": 830603.0}, {"date": "2024-06-14", "close": 0.036, "volume": 1588554.0}, {"date": "2024-06-17", "close": 0.035, "volume": 708374.0}, {"date": "2024-06-18", "close": 0.034, "volume": 1491151.0}, {"date": "2024-06-19", "close": 0.031, "volume": 2022529.0}, {"date": "2024-06-20", "close": 0.034, "volume": 886987.0}, {"date": "2024-06-21", "close": 0.035, "volume": 782650.0}, {"date": "2024-06-24", "close": 0.033, "volume": 2153564.0}, {"date": "2024-06-25", "close": 0.032, "volume": 1787619.0}, {"date": "2024-06-26", "close": 0.031, "volume": 1512121.0}, {"date": "2024-06-27", "close": 0.033, "volume": 2177587.0}, {"date": "2024-06-28", "close": 0.033, "volume": 2253472.0}, {"date": "2024-07-01", "close": 0.033, "volume": 608390.0}, {"date": "2024-07-02", "close": 0.033, "volume": 399813.0}, {"date": "2024-07-03", "close": 0.035, "volume": 589354.0}, {"date": "2024-07-04", "close": 0.035, "volume": 179775.0}, {"date": "2024-07-05", "close": 0.035, "volume": 212635.0}, {"date": "2024-07-08", "close": 0.035, "volume": 14656.0}, {"date": "2024-07-10", "close": 0.032, "volume": 303824.0}, {"date": "2024-07-11", "close": 0.034, "volume": 239611.0}, {"date": "2024-07-12", "close": 0.033, "volume": 414517.0}, {"date": "2024-07-15", "close": 0.032, "volume": 195239.0}, {"date": "2024-07-16", "close": 0.031, "volume": 1568262.0}, {"date": "2024-07-17", "close": 0.032, "volume": 225409.0}, {"date": "2024-07-18", "close": 0.03, "volume": 713804.0}, {"date": "2024-07-19", "close": 0.031, "volume": 1350149.0}, {"date": "2024-07-22", "close": 0.03, "volume": 250554.0}, {"date": "2024-07-23", "close": 0.031, "volume": 176955.0}, {"date": "2024-07-24", "close": 0.032, "volume": 112311.0}, {"date": "2024-07-25", "close": 0.031, "volume": 1311159.0}, {"date": "2024-07-26", "close": 0.032, "volume": 129878.0}, {"date": "2024-07-29", "close": 0.031, "volume": 353425.0}, {"date": "2024-07-30", "close": 0.03, "volume": 771897.0}, {"date": "2024-07-31", "close": 0.032, "volume": 360255.0}, {"date": "2024-08-01", "close": 0.031, "volume": 376013.0}, {"date": "2024-08-02", "close": 0.033, "volume": 649942.0}, {"date": "2024-08-05", "close": 0.032, "volume": 438055.0}, {"date": "2024-08-06", "close": 0.03, "volume": 1901984.0}, {"date": "2024-08-07", "close": 0.03, "volume": 730097.0}, {"date": "2024-08-08", "close": 0.03, "volume": 672829.0}, {"date": "2024-08-09", "close": 0.03, "volume": 146916.0}, {"date": "2024-08-12", "close": 0.03, "volume": 148203.0}, {"date": "2024-08-13", "close": 0.03, "volume": 713471.0}, {"date": "2024-08-14", "close": 0.03, "volume": 52065.0}, {"date": "2024-08-15", "close": 0.03, "volume": 574734.0}, {"date": "2024-08-16", "close": 0.03, "volume": 351849.0}, {"date": "2024-08-19", "close": 0.03, "volume": 873014.0}, {"date": "2024-08-20", "close": 0.028, "volume": 484771.0}, {"date": "2024-08-21", "close": 0.028, "volume": 1190604.0}, {"date": "2024-08-22", "close": 0.027, "volume": 458689.0}, {"date": "2024-08-23", "close": 0.027, "volume": 1134748.0}, {"date": "2024-08-26", "close": 0.027, "volume": 1785800.0}, {"date": "2024-08-27", "close": 0.027, "volume": 772468.0}, {"date": "2024-08-28", "close": 0.026, "volume": 2593708.0}, {"date": "2024-08-29", "close": 0.026, "volume": 1143037.0}, {"date": "2024-08-30", "close": 0.027, "volume": 211106.0}, {"date": "2024-09-02", "close": 0.027, "volume": 1033593.0}, {"date": "2024-09-03", "close": 0.028, "volume": 398302.0}, {"date": "2024-09-04", "close": 0.029, "volume": 569929.0}, {"date": "2024-09-05", "close": 0.028, "volume": 199781.0}, {"date": "2024-09-06", "close": 0.028, "volume": 95787.0}, {"date": "2024-09-09", "close": 0.029, "volume": 191958.0}, {"date": "2024-09-10", "close": 0.028, "volume": 13992.0}, {"date": "2024-09-11", "close": 0.028, "volume": 5614.0}, {"date": "2024-09-12", "close": 0.027, "volume": 1407755.0}, {"date": "2024-09-13", "close": 0.027, "volume": 33794.0}, {"date": "2024-09-16", "close": 0.028, "volume": 49181.0}, {"date": "2024-09-17", "close": 0.028, "volume": 200000.0}, {"date": "2024-09-18", "close": 0.029, "volume": 1069004.0}, {"date": "2024-09-19", "close": 0.03, "volume": 1202559.0}, {"date": "2024-09-20", "close": 0.03, "volume": 1125325.0}, {"date": "2024-09-23", "close": 0.029, "volume": 3000.0}, {"date": "2024-09-24", "close": 0.029, "volume": 66412.0}, {"date": "2024-09-25", "close": 0.029, "volume": 348034.0}, {"date": "2024-09-26", "close": 0.028, "volume": 319284.0}, {"date": "2024-09-27", "close": 0.028, "volume": 360160.0}, {"date": "2024-09-30", "close": 0.027, "volume": 320033.0}, {"date": "2024-10-01", "close": 0.029, "volume": 273250.0}, {"date": "2024-10-02", "close": 0.028, "volume": 459178.0}, {"date": "2024-10-03", "close": 0.027, "volume": 235078.0}, {"date": "2024-10-04", "close": 0.028, "volume": 498525.0}, {"date": "2024-10-07", "close": 0.029, "volume": 46135.0}, {"date": "2024-10-08", "close": 0.028, "volume": 1465722.0}, {"date": "2024-10-09", "close": 0.028, "volume": 238.0}, {"date": "2024-10-10", "close": 0.028, "volume": 235907.0}, {"date": "2024-10-11", "close": 0.028, "volume": 327316.0}, {"date": "2024-10-14", "close": 0.029, "volume": 341964.0}, {"date": "2024-10-15", "close": 0.029, "volume": 366068.0}, {"date": "2024-10-16", "close": 0.028, "volume": 649538.0}, {"date": "2024-10-17", "close": 0.028, "volume": 1034.0}, {"date": "2024-10-18", "close": 0.028, "volume": 231495.0}, {"date": "2024-10-21", "close": 0.027, "volume": 1143255.0}, {"date": "2024-10-22", "close": 0.028, "volume": 220571.0}, {"date": "2024-10-23", "close": 0.033, "volume": 2190907.0}, {"date": "2024-10-24", "close": 0.03, "volume": 354599.0}, {"date": "2024-10-25", "close": 0.029, "volume": 724102.0}, {"date": "2024-10-28", "close": 0.03, "volume": 452162.0}, {"date": "2024-10-29", "close": 0.03, "volume": 594115.0}, {"date": "2024-10-30", "close": 0.034, "volume": 11989614.0}, {"date": "2024-10-31", "close": 0.032, "volume": 2856775.0}, {"date": "2024-11-01", "close": 0.032, "volume": 682171.0}, {"date": "2024-11-04", "close": 0.036, "volume": 1030877.0}, {"date": "2024-11-05", "close": 0.034, "volume": 1163103.0}, {"date": "2024-11-06", "close": 0.034, "volume": 1490595.0}, {"date": "2024-11-07", "close": 0.034, "volume": 347740.0}, {"date": "2024-11-08", "close": 0.034, "volume": 6153.0}, {"date": "2024-11-11", "close": 0.031, "volume": 1808155.0}, {"date": "2024-11-12", "close": 0.031, "volume": 339551.0}, {"date": "2024-11-13", "close": 0.031, "volume": 1285168.0}, {"date": "2024-11-14", "close": 0.03, "volume": 1320796.0}, {"date": "2024-11-15", "close": 0.031, "volume": 350769.0}, {"date": "2024-11-18", "close": 0.029, "volume": 657891.0}, {"date": "2024-11-19", "close": 0.029, "volume": 859338.0}, {"date": "2024-11-20", "close": 0.028, "volume": 932356.0}, {"date": "2024-11-21", "close": 0.028, "volume": 1207263.0}, {"date": "2024-11-22", "close": 0.027, "volume": 2015777.0}, {"date": "2024-11-25", "close": 0.029, "volume": 5401505.0}, {"date": "2024-11-26", "close": 0.026, "volume": 264328.0}, {"date": "2024-11-27", "close": 0.029, "volume": 410551.0}, {"date": "2024-11-28", "close": 0.027, "volume": 2946958.0}, {"date": "2024-11-29", "close": 0.026, "volume": 3924363.0}, {"date": "2024-12-02", "close": 0.025, "volume": 2096230.0}, {"date": "2024-12-03", "close": 0.026, "volume": 139897.0}, {"date": "2024-12-04", "close": 0.029, "volume": 818781.0}, {"date": "2024-12-05", "close": 0.027, "volume": 20058.0}, {"date": "2024-12-06", "close": 0.028, "volume": 153780.0}, {"date": "2024-12-09", "close": 0.027, "volume": 509255.0}, {"date": "2024-12-10", "close": 0.026, "volume": 99252.0}, {"date": "2024-12-11", "close": 0.026, "volume": 22363.0}, {"date": "2024-12-12", "close": 0.026, "volume": 906795.0}, {"date": "2024-12-13", "close": 0.025, "volume": 59853.0}, {"date": "2024-12-16", "close": 0.025, "volume": 722004.0}, {"date": "2024-12-17", "close": 0.025, "volume": 326249.0}, {"date": "2024-12-18", "close": 0.026, "volume": 1493092.0}, {"date": "2024-12-19", "close": 0.026, "volume": 418033.0}, {"date": "2024-12-20", "close": 0.026, "volume": 463309.0}, {"date": "2024-12-23", "close": 0.027, "volume": 383152.0}, {"date": "2024-12-24", "close": 0.027, "volume": 359064.0}, {"date": "2024-12-27", "close": 0.026, "volume": 244464.0}, {"date": "2024-12-30", "close": 0.026, "volume": 682191.0}, {"date": "2024-12-31", "close": 0.026, "volume": 731697.0}, {"date": "2025-01-02", "close": 0.027, "volume": 305202.0}, {"date": "2025-01-03", "close": 0.027, "volume": 4167.0}, {"date": "2025-01-06", "close": 0.027, "volume": 1150920.0}, {"date": "2025-01-07", "close": 0.026, "volume": 997903.0}, {"date": "2025-01-08", "close": 0.026, "volume": 88344.0}, {"date": "2025-01-09", "close": 0.026, "volume": 197723.0}, {"date": "2025-01-10", "close": 0.026, "volume": 2021.0}, {"date": "2025-01-13", "close": 0.027, "volume": 716767.0}, {"date": "2025-01-14", "close": 0.025, "volume": 4500.0}, {"date": "2025-01-15", "close": 0.025, "volume": 520122.0}, {"date": "2025-01-16", "close": 0.026, "volume": 195179.0}, {"date": "2025-01-17", "close": 0.028, "volume": 285833.0}, {"date": "2025-01-20", "close": 0.026, "volume": 53525.0}, {"date": "2025-01-21", "close": 0.028, "volume": 722904.0}, {"date": "2025-01-22", "close": 0.029, "volume": 212.0}, {"date": "2025-01-23", "close": 0.029, "volume": 186393.0}, {"date": "2025-01-24", "close": 0.032, "volume": 4104507.0}, {"date": "2025-01-28", "close": 0.031, "volume": 752138.0}, {"date": "2025-01-29", "close": 0.036, "volume": 3438661.0}, {"date": "2025-01-30", "close": 0.032, "volume": 2183399.0}, {"date": "2025-01-31", "close": 0.032, "volume": 462478.0}, {"date": "2025-02-03", "close": 0.031, "volume": 605541.0}, {"date": "2025-02-04", "close": 0.033, "volume": 151888.0}, {"date": "2025-02-05", "close": 0.032, "volume": 911356.0}, {"date": "2025-02-06", "close": 0.034, "volume": 486110.0}, {"date": "2025-02-07", "close": 0.031, "volume": 397970.0}, {"date": "2025-02-10", "close": 0.031, "volume": 580759.0}, {"date": "2025-02-11", "close": 0.032, "volume": 883728.0}, {"date": "2025-02-12", "close": 0.03, "volume": 373953.0}, {"date": "2025-02-13", "close": 0.034, "volume": 952197.0}, {"date": "2025-02-14", "close": 0.036, "volume": 1581133.0}, {"date": "2025-02-17", "close": 0.035, "volume": 60993.0}, {"date": "2025-02-18", "close": 0.039, "volume": 6358235.0}, {"date": "2025-02-19", "close": 0.04, "volume": 4080476.0}, {"date": "2025-02-20", "close": 0.039, "volume": 2865254.0}, {"date": "2025-02-21", "close": 0.038, "volume": 486804.0}, {"date": "2025-02-24", "close": 0.039, "volume": 536048.0}, {"date": "2025-02-25", "close": 0.039, "volume": 360131.0}, {"date": "2025-02-26", "close": 0.03, "volume": 4747868.0}, {"date": "2025-02-27", "close": 0.032, "volume": 2523938.0}, {"date": "2025-02-28", "close": 0.03, "volume": 4496129.0}, {"date": "2025-03-03", "close": 0.03, "volume": 843338.0}, {"date": "2025-03-04", "close": 0.03, "volume": 1898771.0}, {"date": "2025-03-05", "close": 0.032, "volume": 421794.0}, {"date": "2025-03-06", "close": 0.033, "volume": 376619.0}, {"date": "2025-03-07", "close": 0.033, "volume": 202007.0}, {"date": "2025-03-10", "close": 0.033, "volume": 2666616.0}, {"date": "2025-03-11", "close": 0.032, "volume": 760208.0}, {"date": "2025-03-12", "close": 0.0325, "volume": 1936893.0}, {"date": "2025-03-13", "close": 0.03, "volume": 425460.0}, {"date": "2025-03-14", "close": 0.033, "volume": 860532.0}, {"date": "2025-03-17", "close": 0.031, "volume": 108.0}, {"date": "2025-03-18", "close": 0.032, "volume": 564285.0}, {"date": "2025-03-19", "close": 0.031, "volume": 951192.0}, {"date": "2025-03-20", "close": 0.031, "volume": 401819.0}, {"date": "2025-03-21", "close": 0.032, "volume": 235088.0}, {"date": "2025-03-24", "close": 0.03, "volume": 126174.0}, {"date": "2025-03-25", "close": 0.032, "volume": 413024.0}, {"date": "2025-03-26", "close": 0.031, "volume": 946646.0}, {"date": "2025-03-27", "close": 0.031, "volume": 1405519.0}, {"date": "2025-03-28", "close": 0.03, "volume": 827251.0}, {"date": "2025-03-31", "close": 0.031, "volume": 11.0}, {"date": "2025-04-01", "close": 0.028, "volume": 566361.0}, {"date": "2025-04-02", "close": 0.028, "volume": 281.0}, {"date": "2025-04-03", "close": 0.028, "volume": 237.0}, {"date": "2025-04-04", "close": 0.029, "volume": 319439.0}, {"date": "2025-04-07", "close": 0.027, "volume": 1347446.0}, {"date": "2025-04-08", "close": 0.027, "volume": 3607249.0}, {"date": "2025-04-09", "close": 0.027, "volume": 576890.0}, {"date": "2025-04-10", "close": 0.029, "volume": 950860.0}, {"date": "2025-04-11", "close": 0.028, "volume": 1134738.0}, {"date": "2025-04-14", "close": 0.031, "volume": 1611011.0}, {"date": "2025-04-15", "close": 0.031, "volume": 758475.0}, {"date": "2025-04-16", "close": 0.031, "volume": 175574.0}, {"date": "2025-04-17", "close": 0.029, "volume": 244095.0}, {"date": "2025-04-22", "close": 0.03, "volume": 215417.0}, {"date": "2025-04-23", "close": 0.03, "volume": 2114539.0}, {"date": "2025-04-24", "close": 0.03, "volume": 56943.0}, {"date": "2025-04-28", "close": 0.03, "volume": 240580.0}, {"date": "2025-04-29", "close": 0.03, "volume": 1528279.0}, {"date": "2025-04-30", "close": 0.028, "volume": 5548826.0}, {"date": "2025-05-01", "close": 0.028, "volume": 1477201.0}, {"date": "2025-05-02", "close": 0.03, "volume": 823089.0}, {"date": "2025-05-05", "close": 0.03, "volume": 1120067.0}, {"date": "2025-05-06", "close": 0.031, "volume": 313205.0}, {"date": "2025-05-07", "close": 0.03, "volume": 1202528.0}, {"date": "2025-05-08", "close": 0.028, "volume": 95020.0}, {"date": "2025-05-09", "close": 0.028, "volume": 2798516.0}, {"date": "2025-05-12", "close": 0.03, "volume": 1569722.0}, {"date": "2025-05-13", "close": 0.03, "volume": 556404.0}, {"date": "2025-05-14", "close": 0.03, "volume": 447492.0}, {"date": "2025-05-15", "close": 0.028, "volume": 1253505.0}, {"date": "2025-05-16", "close": 0.03, "volume": 1806526.0}, {"date": "2025-05-19", "close": 0.03, "volume": 317941.0}, {"date": "2025-05-20", "close": 0.029, "volume": 671173.0}, {"date": "2025-05-21", "close": 0.028, "volume": 3720035.0}, {"date": "2025-05-22", "close": 0.028, "volume": 973374.0}, {"date": "2025-05-23", "close": 0.027, "volume": 705535.0}, {"date": "2025-05-26", "close": 0.028, "volume": 518442.0}, {"date": "2025-05-27", "close": 0.028, "volume": 1004121.0}, {"date": "2025-05-28", "close": 0.027, "volume": 1892491.0}, {"date": "2025-05-29", "close": 0.028, "volume": 1220908.0}, {"date": "2025-05-30", "close": 0.028, "volume": 833954.0}, {"date": "2025-06-02", "close": 0.027, "volume": 274927.0}, {"date": "2025-06-03", "close": 0.027, "volume": 733988.0}, {"date": "2025-06-04", "close": 0.025, "volume": 4609819.0}, {"date": "2025-06-05", "close": 0.027, "volume": 850799.0}, {"date": "2025-06-06", "close": 0.026, "volume": 2219322.0}, {"date": "2025-06-10", "close": 0.026, "volume": 435192.0}, {"date": "2025-06-11", "close": 0.026, "volume": 976478.0}, {"date": "2025-06-12", "close": 0.027, "volume": 30736107.0}, {"date": "2025-06-13", "close": 0.026, "volume": 1655536.0}, {"date": "2025-06-16", "close": 0.027, "volume": 2035183.0}, {"date": "2025-06-17", "close": 0.027, "volume": 358214.0}, {"date": "2025-06-18", "close": 0.027, "volume": 1131467.0}, {"date": "2025-06-19", "close": 0.026, "volume": 1149122.0}, {"date": "2025-06-20", "close": 0.026, "volume": 410402.0}, {"date": "2025-06-23", "close": 0.025, "volume": 1359637.0}, {"date": "2025-06-24", "close": 0.026, "volume": 1476074.0}, {"date": "2025-06-25", "close": 0.025, "volume": 128466.0}, {"date": "2025-06-26", "close": 0.026, "volume": 1832477.0}, {"date": "2025-06-27", "close": 0.027, "volume": 1339754.0}, {"date": "2025-06-30", "close": 0.026, "volume": 1276797.0}, {"date": "2025-07-01", "close": 0.026, "volume": 134865.0}, {"date": "2025-07-02", "close": 0.026, "volume": 429121.0}, {"date": "2025-07-03", "close": 0.025, "volume": 765146.0}, {"date": "2025-07-04", "close": 0.025, "volume": 199540.0}, {"date": "2025-07-07", "close": 0.026, "volume": 119495.0}, {"date": "2025-07-08", "close": 0.025, "volume": 275784.0}, {"date": "2025-07-09", "close": 0.025, "volume": 95432.0}, {"date": "2025-07-10", "close": 0.0265, "volume": 564130.0}, {"date": "2025-07-11", "close": 0.026, "volume": 449913.0}, {"date": "2025-07-14", "close": 0.026, "volume": 134734.0}, {"date": "2025-07-15", "close": 0.026, "volume": 303642.0}, {"date": "2025-07-16", "close": 0.027, "volume": 453267.0}, {"date": "2025-07-17", "close": 0.027, "volume": 222123.0}, {"date": "2025-07-18", "close": 0.026, "volume": 1290549.0}, {"date": "2025-07-21", "close": 0.026, "volume": 387204.0}, {"date": "2025-07-22", "close": 0.026, "volume": 1098057.0}, {"date": "2025-07-23", "close": 0.027, "volume": 1580041.0}, {"date": "2025-07-24", "close": 0.028, "volume": 303769.0}, {"date": "2025-07-25", "close": 0.029, "volume": 587218.0}, {"date": "2025-07-28", "close": 0.028, "volume": 436367.0}, {"date": "2025-07-29", "close": 0.029, "volume": 19688244.0}, {"date": "2025-07-30", "close": 0.03, "volume": 3117183.0}, {"date": "2025-07-31", "close": 0.029, "volume": 969963.0}, {"date": "2025-08-01", "close": 0.03, "volume": 456950.0}, {"date": "2025-08-04", "close": 0.029, "volume": 40541.0}, {"date": "2025-08-05", "close": 0.03, "volume": 342198.0}, {"date": "2025-08-06", "close": 0.028, "volume": 769428.0}, {"date": "2025-08-07", "close": 0.028, "volume": 331993.0}, {"date": "2025-08-08", "close": 0.029, "volume": 133563.0}, {"date": "2025-08-11", "close": 0.028, "volume": 401050.0}, {"date": "2025-08-12", "close": 0.028, "volume": 90.0}, {"date": "2025-08-13", "close": 0.031, "volume": 2660503.0}, {"date": "2025-08-14", "close": 0.032, "volume": 1342757.0}, {"date": "2025-08-15", "close": 0.03, "volume": 84202.0}, {"date": "2025-08-18", "close": 0.03, "volume": 198067.0}, {"date": "2025-08-19", "close": 0.032, "volume": 579996.0}, {"date": "2025-08-20", "close": 0.031, "volume": 2423821.0}, {"date": "2025-08-21", "close": 0.0315, "volume": 25352.0}, {"date": "2025-08-22", "close": 0.032, "volume": 623598.0}, {"date": "2025-08-25", "close": 0.035, "volume": 3658360.0}, {"date": "2025-08-26", "close": 0.039, "volume": 6788300.0}, {"date": "2025-08-27", "close": 0.038, "volume": 21452828.0}, {"date": "2025-08-28", "close": 0.036, "volume": 1530038.0}, {"date": "2025-08-29", "close": 0.039, "volume": 958885.0}, {"date": "2025-09-01", "close": 0.036, "volume": 668282.0}, {"date": "2025-09-02", "close": 0.037, "volume": 597986.0}, {"date": "2025-09-03", "close": 0.035, "volume": 2896585.0}, {"date": "2025-09-04", "close": 0.035, "volume": 426040.0}, {"date": "2025-09-05", "close": 0.035, "volume": 1058584.0}, {"date": "2025-09-08", "close": 0.034, "volume": 514880.0}, {"date": "2025-09-09", "close": 0.035, "volume": 1254734.0}, {"date": "2025-09-10", "close": 0.033, "volume": 2457011.0}, {"date": "2025-09-11", "close": 0.035, "volume": 784999.0}, {"date": "2025-09-12", "close": 0.033, "volume": 2579681.0}, {"date": "2025-09-15", "close": 0.033, "volume": 1362479.0}, {"date": "2025-09-16", "close": 0.035, "volume": 947712.0}, {"date": "2025-09-17", "close": 0.034, "volume": 156770.0}, {"date": "2025-09-18", "close": 0.035, "volume": 3875124.0}, {"date": "2025-09-19", "close": 0.034, "volume": 466588.0}, {"date": "2025-09-22", "close": 0.032, "volume": 4539025.0}, {"date": "2025-09-23", "close": 0.031, "volume": 2890926.0}, {"date": "2025-09-24", "close": 0.034, "volume": 676581.0}, {"date": "2025-09-25", "close": 0.035, "volume": 233022.0}, {"date": "2025-09-26", "close": 0.037, "volume": 2293161.0}, {"date": "2025-09-29", "close": 0.037, "volume": 1306342.0}, {"date": "2025-09-30", "close": 0.037, "volume": 264038.0}, {"date": "2025-10-01", "close": 0.035, "volume": 162012.0}, {"date": "2025-10-02", "close": 0.033, "volume": 1198893.0}, {"date": "2025-10-03", "close": 0.033, "volume": 700899.0}, {"date": "2025-10-06", "close": 0.035, "volume": 130867.0}, {"date": "2025-10-07", "close": 0.032, "volume": 1463508.0}, {"date": "2025-10-08", "close": 0.033, "volume": 879568.0}, {"date": "2025-10-09", "close": 0.032, "volume": 243204.0}, {"date": "2025-10-10", "close": 0.032, "volume": 3304671.0}, {"date": "2025-10-13", "close": 0.032, "volume": 683333.0}, {"date": "2025-10-14", "close": 0.033, "volume": 206824.0}, {"date": "2025-10-15", "close": 0.033, "volume": 1295079.0}, {"date": "2025-10-16", "close": 0.035, "volume": 111021.0}, {"date": "2025-10-17", "close": 0.032, "volume": 2736050.0}, {"date": "2025-10-20", "close": 0.032, "volume": 154688.0}, {"date": "2025-10-21", "close": 0.032, "volume": 256631.0}, {"date": "2025-10-22", "close": 0.032, "volume": 231766.0}, {"date": "2025-10-23", "close": 0.032, "volume": 1668005.0}, {"date": "2025-10-24", "close": 0.033, "volume": 648164.0}, {"date": "2025-10-27", "close": 0.034, "volume": 1939492.0}, {"date": "2025-10-28", "close": 0.032, "volume": 238723.0}, {"date": "2025-10-29", "close": 0.034, "volume": 872217.0}, {"date": "2025-10-30", "close": 0.033, "volume": 580886.0}, {"date": "2025-10-31", "close": 0.033, "volume": 251908.0}, {"date": "2025-11-03", "close": 0.033, "volume": 229337.0}, {"date": "2025-11-04", "close": 0.034, "volume": 108888.0}, {"date": "2025-11-07", "close": 0.034, "volume": 2561283.0}, {"date": "2025-11-10", "close": 0.031, "volume": 188049.0}, {"date": "2025-11-11", "close": 0.032, "volume": 1459748.0}, {"date": "2025-11-12", "close": 0.031, "volume": 4013860.0}, {"date": "2025-11-13", "close": 0.032, "volume": 4724764.0}, {"date": "2025-11-14", "close": 0.032, "volume": 218633.0}, {"date": "2025-11-17", "close": 0.032, "volume": 15432141.0}, {"date": "2025-11-18", "close": 0.032, "volume": 25387332.0}, {"date": "2025-11-19", "close": 0.031, "volume": 100539.0}, {"date": "2025-11-20", "close": 0.03, "volume": 4352430.0}, {"date": "2025-11-21", "close": 0.031, "volume": 4154291.0}, {"date": "2025-11-24", "close": 0.031, "volume": 3893060.0}, {"date": "2025-11-25", "close": 0.031, "volume": 584057.0}, {"date": "2025-11-26", "close": 0.031, "volume": 3006683.0}, {"date": "2025-11-27", "close": 0.032, "volume": 526625.0}, {"date": "2025-11-28", "close": 0.031, "volume": 244075.0}, {"date": "2025-12-01", "close": 0.03, "volume": 1097622.0}, {"date": "2025-12-02", "close": 0.03, "volume": 703503.0}, {"date": "2025-12-03", "close": 0.034, "volume": 5523819.0}, {"date": "2025-12-04", "close": 0.034, "volume": 42643.0}, {"date": "2025-12-05", "close": 0.0335, "volume": 232657.0}, {"date": "2025-12-08", "close": 0.032, "volume": 75402.0}, {"date": "2025-12-09", "close": 0.034, "volume": 9877.0}, {"date": "2025-12-10", "close": 0.032, "volume": 103082.0}, {"date": "2025-12-11", "close": 0.03, "volume": 12396911.0}, {"date": "2025-12-12", "close": 0.03, "volume": 2007177.0}, {"date": "2025-12-15", "close": 0.028, "volume": 3029215.0}, {"date": "2025-12-16", "close": 0.03, "volume": 1586844.0}, {"date": "2025-12-17", "close": 0.028, "volume": 48612.0}, {"date": "2025-12-18", "close": 0.03, "volume": 503846.0}, {"date": "2025-12-19", "close": 0.03, "volume": 1316363.0}, {"date": "2025-12-22", "close": 0.029, "volume": 172688.0}, {"date": "2025-12-23", "close": 0.029, "volume": 609.0}, {"date": "2025-12-24", "close": 0.029, "volume": 360838.0}, {"date": "2025-12-29", "close": 0.031, "volume": 228363.0}, {"date": "2025-12-30", "close": 0.031, "volume": 811860.0}, {"date": "2026-01-02", "close": 0.03, "volume": 231074.0}, {"date": "2026-01-05", "close": 0.03, "volume": 468055.0}, {"date": "2026-01-06", "close": 0.031, "volume": 855883.0}, {"date": "2026-01-07", "close": 0.031, "volume": 208412.0}, {"date": "2026-01-08", "close": 0.032, "volume": 84806.0}, {"date": "2026-01-09", "close": 0.032, "volume": 161683.0}, {"date": "2026-01-12", "close": 0.032, "volume": 796252.0}, {"date": "2026-01-13", "close": 0.032, "volume": 167448.0}, {"date": "2026-01-14", "close": 0.03, "volume": 810157.0}, {"date": "2026-01-15", "close": 0.031, "volume": 21987.0}, {"date": "2026-01-16", "close": 0.03, "volume": 355590.0}, {"date": "2026-01-19", "close": 0.029, "volume": 690556.0}, {"date": "2026-01-20", "close": 0.029, "volume": 295901.0}, {"date": "2026-01-21", "close": 0.0285, "volume": 1252670.0}, {"date": "2026-01-22", "close": 0.027, "volume": 3102720.0}, {"date": "2026-01-23", "close": 0.028, "volume": 879685.0}, {"date": "2026-01-27", "close": 0.029, "volume": 415936.0}, {"date": "2026-01-28", "close": 0.029, "volume": 387523.0}, {"date": "2026-01-29", "close": 0.03, "volume": 7610287.0}, {"date": "2026-01-30", "close": 0.032, "volume": 3036597.0}, {"date": "2026-02-02", "close": 0.032, "volume": 895807.0}, {"date": "2026-02-03", "close": 0.03, "volume": 849734.0}, {"date": "2026-02-04", "close": 0.03, "volume": 563997.0}, {"date": "2026-02-05", "close": 0.03, "volume": 91464.0}, {"date": "2026-02-06", "close": 0.029, "volume": 306823.0}, {"date": "2026-02-09", "close": 0.029, "volume": 221450.0}, {"date": "2026-02-10", "close": 0.029, "volume": 289293.0}, {"date": "2026-02-11", "close": 0.029, "volume": 448503.0}, {"date": "2026-02-12", "close": 0.03, "volume": 166931.0}, {"date": "2026-02-13", "close": 0.027, "volume": 4024145.0}, {"date": "2026-02-16", "close": 0.028, "volume": 143673.0}, {"date": "2026-02-17", "close": 0.027, "volume": 20408715.0}, {"date": "2026-02-18", "close": 0.023, "volume": 6204856.0}, {"date": "2026-02-19", "close": 0.025, "volume": 4344917.0}, {"date": "2026-02-20", "close": 0.025, "volume": 21608297.0}, {"date": "2026-02-23", "close": 0.028, "volume": 297803.0}, {"date": "2026-02-24", "close": 0.026, "volume": 1212936.0}, {"date": "2026-02-25", "close": 0.026, "volume": 2732136.0}, {"date": "2026-02-26", "close": 0.026, "volume": 811438.0}, {"date": "2026-02-27", "close": 0.027, "volume": 179983.0}, {"date": "2026-03-02", "close": 0.027, "volume": 533941.0}, {"date": "2026-03-03", "close": 0.026, "volume": 714419.0}, {"date": "2026-03-04", "close": 0.024, "volume": 2796857.0}, {"date": "2026-03-05", "close": 0.027, "volume": 864939.0}, {"date": "2026-03-06", "close": 0.024, "volume": 2211157.0}, {"date": "2026-03-09", "close": 0.024, "volume": 1560699.0}, {"date": "2026-03-10", "close": 0.024, "volume": 2626184.0}, {"date": "2026-03-11", "close": 0.024, "volume": 789178.0}, {"date": "2026-03-12", "close": 0.025, "volume": 1800893.0}, {"date": "2026-03-13", "close": 0.0245, "volume": 5740821.0}, {"date": "2026-03-16", "close": 0.025, "volume": 111494.0}, {"date": "2026-03-17", "close": 0.024, "volume": 263744.0}, {"date": "2026-03-18", "close": 0.024, "volume": 29430.0}, {"date": "2026-03-19", "close": 0.022, "volume": 4806128.0}, {"date": "2026-03-20", "close": 0.022, "volume": 914475.0}, {"date": "2026-03-23", "close": 0.021, "volume": 1402401.0}, {"date": "2026-03-24", "close": 0.021, "volume": 2031510.0}, {"date": "2026-03-25", "close": 0.021, "volume": 939720.0}, {"date": "2026-03-26", "close": 0.02, "volume": 1805675.0}, {"date": "2026-03-27", "close": 0.02, "volume": 3109914.0}, {"date": "2026-03-30", "close": 0.019, "volume": 2330199.0}, {"date": "2026-03-31", "close": 0.019, "volume": 260387.0}, {"date": "2026-04-01", "close": 0.02, "volume": 2234554.0}, {"date": "2026-04-02", "close": 0.019, "volume": 400263.0}, {"date": "2026-04-07", "close": 0.02, "volume": 14526.0}, {"date": "2026-04-08", "close": 0.019, "volume": 1233629.0}, {"date": "2026-04-09", "close": 0.0195, "volume": 62850.0}, {"date": "2026-04-10", "close": 0.019, "volume": 114208.0}, {"date": "2026-04-13", "close": 0.02, "volume": 84783.0}, {"date": "2026-04-14", "close": 0.018, "volume": 5092379.0}, {"date": "2026-04-15", "close": 0.019, "volume": 673724.0}, {"date": "2026-04-16", "close": 0.019, "volume": 120830.0}, {"date": "2026-04-17", "close": 0.018, "volume": 6399679.0}, {"date": "2026-04-20", "close": 0.017, "volume": 10283340.0}, {"date": "2026-04-21", "close": 0.018, "volume": 5930290.0}, {"date": "2026-04-22", "close": 0.019, "volume": 3112780.0}, {"date": "2026-04-23", "close": 0.02, "volume": 618542.0}, {"date": "2026-04-24", "close": 0.021, "volume": 1100168.0}, {"date": "2026-04-27", "close": 0.022, "volume": 3544687.0}, {"date": "2026-04-28", "close": 0.022, "volume": 1348393.0}, {"date": "2026-04-29", "close": 0.023, "volume": 1054977.0}, {"date": "2026-04-30", "close": 0.019, "volume": 11808246.0}, {"date": "2026-05-01", "close": 0.022, "volume": 322273.0}, {"date": "2026-05-04", "close": 0.019, "volume": 2326555.0}, {"date": "2026-05-05", "close": 0.02, "volume": 199286.0}, {"date": "2026-05-06", "close": 0.022, "volume": 1431873.0}, {"date": "2026-05-07", "close": 0.021, "volume": 267648.0}, {"date": "2026-05-08", "close": 0.02, "volume": 90451.0}, {"date": "2026-05-11", "close": 0.02, "volume": 285168.0}, {"date": "2026-05-12", "close": 0.021, "volume": 329586.0}, {"date": "2026-05-13", "close": 0.02, "volume": 649608.0}, {"date": "2026-05-14", "close": 0.021, "volume": 807304.0}, {"date": "2026-05-15", "close": 0.021, "volume": 267016.0}, {"date": "2026-05-18", "close": 0.021, "volume": 806421.0}, {"date": "2026-05-19", "close": 0.021, "volume": 1148635.0}, {"date": "2026-05-20", "close": 0.021, "volume": 1782898.0}, {"date": "2026-05-21", "close": 0.021, "volume": 643454.0}, {"date": "2026-05-22", "close": 0.021, "volume": 740884.0}, {"date": "2026-05-25", "close": 0.021, "volume": 233055.0}, {"date": "2026-05-26", "close": 0.021, "volume": 586281.0}, {"date": "2026-05-27", "close": 0.021, "volume": 906163.0}, {"date": "2026-05-28", "close": 0.023, "volume": 982120.0}, {"date": "2026-05-29", "close": 0.022, "volume": 1274306.0}, {"date": "2026-06-01", "close": 0.021, "volume": 1381097.0}, {"date": "2026-06-02", "close": 0.021, "volume": 526593.0}, {"date": "2026-06-03", "close": 0.022, "volume": 763341.0}, {"date": "2026-06-04", "close": 0.02, "volume": 1505452.0}, {"date": "2026-06-05", "close": 0.021, "volume": 1613182.0}, {"date": "2026-06-09", "close": 0.021, "volume": 1961663.0}, {"date": "2026-06-10", "close": 0.018, "volume": 8578334.0}, {"date": "2026-06-11", "close": 0.019, "volume": 481924.0}, {"date": "2026-06-12", "close": 0.0195, "volume": 780799.0}, {"date": "2026-06-15", "close": 0.0195, "volume": 576419.0}, {"date": "2026-06-16", "close": 0.0185, "volume": 1630099.0}, {"date": "2026-06-17", "close": 0.019, "volume": 1024408.0}, {"date": "2026-06-18", "close": 0.02, "volume": 562541.0}, {"date": "2026-06-19", "close": 0.019, "volume": 3149223.0}, {"date": "2026-06-22", "close": 0.019, "volume": 2221174.0}, {"date": "2026-06-23", "close": 0.02, "volume": 1497950.0}, {"date": "2026-06-24", "close": 0.019, "volume": 279744.0}, {"date": "2026-06-25", "close": 0.018, "volume": 2788122.0}, {"date": "2026-06-26", "close": 0.018, "volume": 528841.0}, {"date": "2026-06-29", "close": 0.017, "volume": 1241860.0}, {"date": "2026-06-30", "close": 0.0185, "volume": 650143.0}, {"date": "2026-07-01", "close": 0.018, "volume": 4722481.0}, {"date": "2026-07-03", "close": 0.019, "volume": 728465.0}, {"date": "2026-07-06", "close": 0.02, "volume": 2792996.0}, {"date": "2026-07-07", "close": 0.021, "volume": 749826.0}, {"date": "2026-07-08", "close": 0.02, "volume": 1354882.0}, {"date": "2026-07-09", "close": 0.02, "volume": 6121.0}, {"date": "2026-07-10", "close": 0.019, "volume": 21304.0}, {"date": "2026-07-13", "close": 0.019, "volume": 17945.0}, {"date": "2026-07-14", "close": 0.019, "volume": 148354.0}, {"date": "2026-07-15", "close": 0.019, "volume": 77260.0}, {"date": "2026-07-16", "close": 0.021, "volume": 777617.0}, {"date": "2026-07-17", "close": 0.021, "volume": 443426.0}, {"date": "2026-07-20", "close": 0.02, "volume": 804095.0}, {"date": "2026-07-21", "close": 0.02, "volume": 465945.0}, {"date": "2026-07-22", "close": 0.0225, "volume": 7630306.0}, {"date": "2026-07-23", "close": 0.022, "volume": 2341884.0}, {"date": "2026-07-24", "close": 0.021, "volume": 3939052.0}, {"date": "2026-07-27", "close": 0.023, "volume": 5464392.0}, {"date": "2026-07-28", "close": 0.028, "volume": 23729181.0}, {"date": "2026-07-29", "close": 0.029, "volume": 17479451.0}, {"date": "2026-07-30", "close": 0.03, "volume": 10220798.0}, {"date": "2026-07-31", "close": 0.03, "volume": 2197927.0}, {"date": "2026-08-03", "close": 0.03, "volume": 2009899.0}, {"date": "2026-08-04", "close": 0.031, "volume": 927408.0}, {"date": "2026-08-05", "close": 0.031, "volume": 1193741.0}, {"date": "2026-08-06", "close": 0.0305, "volume": 3778881.0}, {"date": "2026-08-07", "close": 0.03, "volume": 2902477.0}, {"date": "2026-08-10", "close": 0.029, "volume": 9112145.0}, {"date": "2026-08-11", "close": 0.029, "volume": 492843.0}, {"date": "2026-08-12", "close": 0.029, "volume": 433186.0}, {"date": "2026-08-13", "close": 0.029, "volume": 3212896.0}, {"date": "2026-08-14", "close": 0.029, "volume": 243467.0}, {"date": "2026-08-17", "close": 0.027, "volume": 369173.0}, {"date": "2026-08-18", "close": 0.028, "volume": 2301595.0}, {"date": "2026-08-19", "close": 0.028, "volume": 255654.0}, {"date": "2026-08-20", "close": 0.029, "volume": 1671516.0}, {"date": "2026-08-21", "close": 0.028, "volume": 55511.0}, {"date": "2026-08-24", "close": 0.0275, "volume": 75898.0}, {"date": "2026-08-25", "close": 0.027, "volume": 1108986.0}, {"date": "2026-08-26", "close": 0.029, "volume": 9531529.0}, {"date": "2026-08-27", "close": 0.029, "volume": 1379737.0}, {"date": "2026-08-28", "close": 0.03, "volume": 360917.0}, {"date": "2026-08-31", "close": 0.03, "volume": 1789389.0}, {"date": "2026-09-01", "close": 0.03, "volume": 261287.0}, {"date": "2026-09-02", "close": 0.028, "volume": 224369.0}, {"date": "2026-09-03", "close": 0.028, "volume": 431911.0}, {"date": "2026-09-04", "close": 0.028, "volume": 1679337.0}, {"date": "2026-09-07", "close": 0.029, "volume": 2374279.0}, {"date": "2026-09-08", "close": 0.03, "volume": 1174809.0}, {"date": "2026-09-09", "close": 0.0305, "volume": 24447.0}, {"date": "2026-09-10", "close": 0.029, "volume": 1526152.0}, {"date": "2026-09-14", "close": 0.028, "volume": 2577114.0}, {"date": "2026-09-15", "close": 0.03, "volume": 21318201.0}, {"date": "2026-09-16", "close": 0.03, "volume": 1958499.0}, {"date": "2026-09-17", "close": 0.03, "volume": 556737.0}, {"date": "2026-09-18", "close": 0.03, "volume": 3628153.0}], "refreshing": true}