{"ticker": "FFG", "overview": {"name": "Fatfish Group 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": "FFG", "has_prices": true, "as_of": "2025-03-20", "last": 0.007, "prev_close": 0.008, "change": -0.001, "change_pct": -0.125, "session_volume": 2228672.0, "vwap_5": 0.0077641746882346815, "vwap_20": 0.007999190095337954, "vwap_60": 0.009961453172341189, "vwap_250": 0.01335411244978137, "high_52w": 0.05, "low_52w": 0.007, "avg_volume_20": 1985295.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03118098", "src": "ASX", "ticker": "FFG", "cik": "", "company": "Fatfish Group Limited", "company_raw": "Fatfish Group Limited", "who": "Jt and Lkf", "who_key": "JT and LKF", "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": "FFG: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118098", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Kok Fui Lau", "notice_type": "3Y", "direct_shares": 5216588.0, "indirect_shares": null, "indirect_account": "Name of entity Fatfish Group Limited", "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114113-6A1335378", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-15", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-15", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-02", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-26", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-22", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-22", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-13", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-02", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-30", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-28", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-12", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-12", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-03", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-28", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-27", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-01", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-15", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-15", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-18", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-14", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-09", "source_url": "https://www.marketindex.com.au/asx/ffg", "needs_ocr": 0}], "directors": [{"name": "Kok Fui Lau", "first_seen": "2026-07-24", "last_seen": "2026-07-24", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156493-6A1352979"}, {"date": "2026-10-16", "form": "Other", "title": "Long Term Suspended Entities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149447-3A704308"}, {"date": "2026-08-31", "form": "Asx Announcement", "title": "Continuation of Suspension", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130041-6A1341597"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "Half Yearly Report 1H FY 2025", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129642-6A1341425"}, {"date": "2026-08-24", "form": "Asx Announcement", "title": "Suspension from Official Quotation - Annual Listing Fees", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124898-6A1339880"}], "performance": {"ticker": "FFG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1995-12-08", "close": 0.120411, "volume": 56473.0}, {"date": "1995-12-11", "close": 0.113328, "volume": 70592.0}, {"date": "1995-12-12", "close": 0.113328, "volume": null}, {"date": "1995-12-13", "close": 0.113328, "volume": null}, {"date": "1995-12-14", "close": 0.113328, "volume": null}, {"date": "1995-12-15", "close": 0.113328, "volume": null}, {"date": "1995-12-18", "close": 0.113328, "volume": null}, {"date": "1995-12-19", "close": 0.113328, "volume": null}, {"date": "1995-12-20", "close": 0.113328, "volume": null}, {"date": "1995-12-21", "close": 0.113328, "volume": null}, {"date": "1995-12-22", "close": 0.113328, "volume": null}, {"date": "1995-12-25", "close": 0.113328, "volume": null}, {"date": "1995-12-26", "close": 0.113328, "volume": null}, {"date": "1995-12-27", "close": 0.113328, "volume": null}, {"date": "1995-12-28", "close": 0.113328, "volume": null}, {"date": "1995-12-29", "close": 0.113328, "volume": null}, {"date": "1996-01-01", "close": 0.113328, "volume": null}, {"date": "1996-01-02", "close": 0.113328, "volume": null}, {"date": "1996-01-03", "close": 0.127494, "volume": 70592.0}, {"date": "1996-01-04", "close": 0.127494, "volume": null}, {"date": "1996-01-05", "close": 0.127494, "volume": null}, {"date": "1996-01-08", "close": 0.127494, "volume": null}, {"date": "1996-01-09", "close": 0.127494, "volume": null}, {"date": "1996-01-10", "close": 0.127494, "volume": 145136.0}, {"date": "1996-01-11", "close": 0.134577, "volume": 70592.0}, {"date": "1996-01-12", "close": 0.134577, "volume": 155301.0}, {"date": "1996-01-15", "close": 0.134577, "volume": 56473.0}, {"date": "1996-01-16", "close": 0.134577, "volume": null}, {"date": "1996-01-17", "close": 0.134577, "volume": 28237.0}, {"date": "1996-01-18", "close": 0.134577, "volume": null}, {"date": "1996-01-19", "close": 0.134577, "volume": null}, {"date": "1996-01-22", "close": 0.127494, "volume": 14118.0}, {"date": "1996-01-23", "close": 0.127494, "volume": 98828.0}, {"date": "1996-01-24", "close": 0.120411, "volume": 31201.0}, {"date": "1996-01-25", "close": 0.113328, "volume": 11012.0}, {"date": "1996-01-26", "close": 0.113328, "volume": null}, {"date": "1996-01-29", "close": 0.120411, "volume": 14118.0}, {"date": "1996-01-30", "close": 0.120411, "volume": null}, {"date": "1996-01-31", "close": 0.120411, "volume": null}, {"date": "1996-02-01", "close": 0.106245, "volume": 141183.0}, {"date": "1996-02-02", "close": 0.106245, "volume": null}, {"date": "1996-02-05", "close": 0.106245, "volume": null}, {"date": "1996-02-06", "close": 0.106245, "volume": null}, {"date": "1996-02-07", "close": 0.106245, "volume": null}, {"date": "1996-02-08", "close": 0.106245, "volume": null}, {"date": "1996-02-09", "close": 0.106245, "volume": null}, {"date": "1996-02-12", "close": 0.106245, "volume": null}, {"date": "1996-02-13", "close": 0.106245, "volume": null}, {"date": "1996-02-14", "close": 0.106245, "volume": null}, {"date": "1996-02-15", "close": 0.106245, "volume": null}, {"date": "1996-02-16", "close": 0.106245, "volume": null}, {"date": "1996-02-19", "close": 0.106245, "volume": null}, {"date": "1996-02-20", "close": 0.106245, "volume": null}, {"date": "1996-02-21", "close": 0.106245, "volume": null}, {"date": "1996-02-22", "close": 0.106245, "volume": null}, {"date": "1996-02-23", "close": 0.106245, "volume": null}, {"date": "1996-02-26", "close": 0.106245, "volume": null}, {"date": "1996-02-27", "close": 0.106245, "volume": null}, {"date": "1996-02-28", "close": 0.127494, "volume": 1412.0}, {"date": "1996-02-29", "close": 0.127494, "volume": null}, {"date": "1996-03-01", "close": 0.127494, "volume": null}, {"date": "1996-03-04", "close": 0.127494, "volume": null}, {"date": "1996-03-05", "close": 0.127494, "volume": null}, {"date": "1996-03-06", "close": 0.134577, "volume": 70592.0}, {"date": "1996-03-07", "close": 0.134577, "volume": null}, {"date": "1996-03-08", "close": 0.134577, "volume": 70592.0}, {"date": "1996-03-11", "close": 0.134577, "volume": null}, {"date": "1996-03-12", "close": 0.134577, "volume": 28237.0}, {"date": "1996-03-13", "close": 0.134577, "volume": null}, {"date": "1996-03-14", "close": 0.134577, "volume": null}, {"date": "1996-03-15", "close": 0.134577, "volume": null}, {"date": "1996-03-18", "close": 0.134577, "volume": null}, {"date": "1996-03-19", "close": 0.134577, "volume": null}, {"date": "1996-03-20", "close": 0.134577, "volume": null}, {"date": "1996-03-21", "close": 0.134577, "volume": null}, {"date": "1996-03-22", "close": 0.134577, "volume": null}, {"date": "1996-03-25", "close": 0.14166, "volume": 2824.0}, {"date": "1996-03-26", "close": 0.14166, "volume": null}, {"date": "1996-03-27", "close": 0.14166, "volume": null}, {"date": "1996-03-28", "close": 0.14166, "volume": null}, {"date": "1996-03-29", "close": 0.14166, "volume": null}, {"date": "1996-04-01", "close": 0.14166, "volume": null}, {"date": "1996-04-02", "close": 0.14166, "volume": null}, {"date": "1996-04-03", "close": 0.14166, "volume": null}, {"date": "1996-04-04", "close": 0.14166, "volume": null}, {"date": "1996-04-05", "close": 0.14166, "volume": null}, {"date": "1996-04-08", "close": 0.14166, "volume": null}, {"date": "1996-04-09", "close": 0.127494, "volume": 14118.0}, {"date": "1996-04-10", "close": 0.127494, "volume": null}, {"date": "1996-04-11", "close": 0.127494, "volume": null}, {"date": "1996-04-12", "close": 0.134577, "volume": 94593.0}, {"date": "1996-04-15", "close": 0.134577, "volume": null}, {"date": "1996-04-16", "close": 0.134577, "volume": null}, {"date": "1996-04-17", "close": 0.134577, "volume": null}, {"date": "1996-04-18", "close": 0.134577, "volume": null}, {"date": "1996-04-19", "close": 0.134577, "volume": null}, {"date": "1996-04-22", "close": 0.134577, "volume": null}, {"date": "1996-04-23", "close": 0.127494, "volume": 2400.0}, {"date": "1996-04-24", "close": 0.127494, "volume": null}, {"date": "1996-04-25", "close": 0.127494, "volume": null}, {"date": "1996-04-26", "close": 0.127494, "volume": null}, {"date": "1996-04-29", "close": 0.127494, "volume": null}, {"date": "1996-04-30", "close": 0.127494, "volume": null}, {"date": "1996-05-01", "close": 0.127494, "volume": null}, {"date": "1996-05-02", "close": 0.127494, "volume": null}, {"date": "1996-05-03", "close": 0.127494, "volume": null}, {"date": "1996-05-06", "close": 0.127494, "volume": null}, {"date": "1996-05-07", "close": 0.127494, "volume": null}, {"date": "1996-05-08", "close": 0.127494, "volume": null}, {"date": "1996-05-09", "close": 0.127494, "volume": null}, {"date": "1996-05-10", "close": 0.127494, "volume": null}, {"date": "1996-05-13", "close": 0.127494, "volume": null}, {"date": "1996-05-14", "close": 0.127494, "volume": null}, {"date": "1996-05-15", "close": 0.127494, "volume": null}, {"date": "1996-05-16", "close": 0.127494, "volume": 84710.0}, {"date": "1996-05-17", "close": 0.127494, "volume": null}, {"date": "1996-05-20", "close": 0.127494, "volume": 42355.0}, {"date": "1996-05-21", "close": 0.127494, "volume": 14259.0}, {"date": "1996-05-22", "close": 0.127494, "volume": null}, {"date": "1996-05-23", "close": 0.127494, "volume": null}, {"date": "1996-05-24", "close": 0.127494, "volume": null}, {"date": "1996-05-27", "close": 0.127494, "volume": null}, {"date": "1996-05-28", "close": 0.127494, "volume": null}, {"date": "1996-05-29", "close": 0.127494, "volume": null}, {"date": "1996-05-30", "close": 0.127494, "volume": null}, {"date": "1996-05-31", "close": 0.127494, "volume": null}, {"date": "1996-06-03", "close": 0.120411, "volume": 12424.0}, {"date": "1996-06-04", "close": 0.120411, "volume": null}, {"date": "1996-06-05", "close": 0.120411, "volume": null}, {"date": "1996-06-06", "close": 0.120411, "volume": null}, {"date": "1996-06-07", "close": 0.120411, "volume": null}, {"date": "1996-06-10", "close": 0.120411, "volume": null}, {"date": "1996-06-11", "close": 0.120411, "volume": null}, {"date": "1996-06-12", "close": 0.120411, "volume": null}, {"date": "1996-06-13", "close": 0.120411, "volume": null}, {"date": "1996-06-14", "close": 0.120411, "volume": null}, {"date": "1996-06-17", "close": 0.120411, "volume": null}, {"date": "1996-06-18", "close": 0.120411, "volume": null}, {"date": "1996-06-19", "close": 0.120411, "volume": null}, {"date": "1996-06-20", "close": 0.120411, "volume": null}, {"date": "1996-06-21", "close": 0.120411, "volume": null}, {"date": "1996-06-24", "close": 0.120411, "volume": null}, {"date": "1996-06-25", "close": 0.120411, "volume": 565.0}, {"date": "1996-06-26", "close": 0.120411, "volume": null}, {"date": "1996-06-27", "close": 0.120411, "volume": null}, {"date": "1996-06-28", "close": 0.120411, "volume": null}, {"date": "1996-07-01", "close": 0.120411, "volume": null}, {"date": "1996-07-02", "close": 0.120411, "volume": null}, {"date": "1996-07-03", "close": 0.120411, "volume": null}, {"date": "1996-07-04", "close": 0.120411, "volume": null}, {"date": "1996-07-05", "close": 0.120411, "volume": null}, {"date": "1996-07-08", "close": 0.120411, "volume": null}, {"date": "1996-07-09", "close": 0.120411, "volume": null}, {"date": "1996-07-10", "close": 0.120411, "volume": null}, {"date": "1996-07-11", "close": 0.120411, "volume": null}, {"date": "1996-07-12", "close": 0.120411, "volume": null}, {"date": "1996-07-15", "close": 0.120411, "volume": null}, {"date": "1996-07-16", "close": 0.120411, "volume": null}, {"date": "1996-07-17", "close": 0.120411, "volume": null}, {"date": "1996-07-18", "close": 0.120411, "volume": null}, {"date": "1996-07-19", "close": 0.120411, "volume": null}, {"date": "1996-07-22", "close": 0.120411, "volume": null}, {"date": "1996-07-23", "close": 0.120411, "volume": null}, {"date": "1996-07-24", "close": 0.120411, "volume": null}, {"date": "1996-07-25", "close": 0.120411, "volume": null}, {"date": "1996-07-26", "close": 0.120411, "volume": null}, {"date": "1996-07-29", "close": 0.120411, "volume": null}, {"date": "1996-07-30", "close": 0.120411, "volume": null}, {"date": "1996-07-31", "close": 0.120411, "volume": null}, {"date": "1996-08-01", "close": 0.120411, "volume": null}, {"date": "1996-08-02", "close": 0.120411, "volume": null}, {"date": "1996-08-05", "close": 0.120411, "volume": null}, {"date": "1996-08-06", "close": 0.120411, "volume": null}, {"date": "1996-08-07", "close": 0.120411, "volume": null}, {"date": "1996-08-08", "close": 0.120411, "volume": null}, {"date": "1996-08-09", "close": 0.120411, "volume": null}, {"date": "1996-08-12", "close": 0.120411, "volume": null}, {"date": "1996-08-13", "close": 0.120411, "volume": null}, {"date": "1996-08-14", "close": 0.120411, "volume": null}, {"date": "1996-08-15", "close": 0.120411, "volume": null}, {"date": "1996-08-16", "close": 0.120411, "volume": null}, {"date": "1996-08-19", "close": 0.120411, "volume": null}, {"date": "1996-08-20", "close": 0.120411, "volume": null}, {"date": "1996-08-21", "close": 0.120411, "volume": null}, {"date": "1996-08-22", "close": 0.120411, "volume": null}, {"date": "1996-08-23", "close": 0.120411, "volume": null}, {"date": "1996-08-26", "close": 0.120411, "volume": null}, {"date": "1996-08-27", "close": 0.120411, "volume": null}, {"date": "1996-08-28", "close": 0.120411, "volume": null}, {"date": "1996-08-29", "close": 0.120411, "volume": null}, {"date": "1996-08-30", "close": 0.120411, "volume": null}, {"date": "1996-09-02", "close": 0.120411, "volume": null}, {"date": "1996-09-03", "close": 0.120411, "volume": null}, {"date": "1996-09-04", "close": 0.120411, "volume": null}, {"date": "1996-09-05", "close": 0.120411, "volume": null}, {"date": "1996-09-06", "close": 0.120411, "volume": null}, {"date": "1996-09-09", "close": 0.120411, "volume": null}, {"date": "1996-09-10", "close": 0.120411, "volume": null}, {"date": "1996-09-11", "close": 0.120411, "volume": null}, {"date": "1996-09-12", "close": 0.120411, "volume": null}, {"date": "1996-09-13", "close": 0.120411, "volume": null}, {"date": "1996-09-16", "close": 0.120411, "volume": null}, {"date": "1996-09-17", "close": 0.120411, "volume": null}, {"date": "1996-09-18", "close": 0.120411, "volume": null}, {"date": "1996-09-19", "close": 0.120411, "volume": null}, {"date": "1996-09-20", "close": 0.120411, "volume": null}, {"date": "1996-09-23", "close": 0.120411, "volume": null}, {"date": "1996-09-24", "close": 0.120411, "volume": null}, {"date": "1996-09-25", "close": 0.120411, "volume": null}, {"date": "1996-09-26", "close": 0.120411, "volume": null}, {"date": "1996-09-27", "close": 0.120411, "volume": null}, {"date": "1996-09-30", "close": 0.120411, "volume": null}, {"date": "1996-10-01", "close": 0.120411, "volume": null}, {"date": "1996-10-02", "close": 0.120411, "volume": null}, {"date": "1996-10-03", "close": 0.120411, "volume": null}, {"date": "1996-10-04", "close": 0.120411, "volume": null}, {"date": "1996-10-07", "close": 0.120411, "volume": null}, {"date": "1996-10-08", "close": 0.120411, "volume": null}, {"date": "1996-10-09", "close": 0.120411, "volume": 15107.0}, {"date": "1996-10-10", "close": 0.120411, "volume": null}, {"date": "1996-10-11", "close": 0.120411, "volume": 41225.0}, {"date": "1996-10-14", "close": 0.14166, "volume": 39531.0}, {"date": "1996-10-15", "close": 0.14166, "volume": null}, {"date": "1996-10-16", "close": 0.14166, "volume": null}, {"date": "1996-10-17", "close": 0.14166, "volume": null}, {"date": "1996-10-18", "close": 0.14166, "volume": null}, {"date": "1996-10-21", "close": 0.14166, "volume": null}, {"date": "1996-10-22", "close": 0.177075, "volume": 28237.0}, {"date": "1996-10-23", "close": 0.177075, "volume": null}, {"date": "1996-10-24", "close": 0.177075, "volume": null}, {"date": "1996-10-25", "close": 0.177075, "volume": null}, {"date": "1996-10-28", "close": 0.169992, "volume": 112946.0}, {"date": "1996-10-29", "close": 0.169992, "volume": null}, {"date": "1996-10-30", "close": 0.169992, "volume": null}, {"date": "1996-10-31", "close": 0.169992, "volume": null}, {"date": "1996-11-01", "close": 0.169992, "volume": null}, {"date": "1996-11-04", "close": 0.169992, "volume": null}, {"date": "1996-11-05", "close": 0.169992, "volume": null}, {"date": "1996-11-06", "close": 0.169992, "volume": null}, {"date": "1996-11-07", "close": 0.169992, "volume": null}, {"date": "1996-11-08", "close": 0.169992, "volume": null}, {"date": "1996-11-11", "close": 0.184158, "volume": 1317.0}, {"date": "1996-11-12", "close": 0.184158, "volume": null}, {"date": "1996-11-13", "close": 0.184158, "volume": null}, {"date": "1996-11-14", "close": 0.184158, "volume": null}, {"date": "1996-11-15", "close": 0.21249, "volume": 1317.0}, {"date": "1996-11-18", "close": 0.184158, "volume": 988.0}, {"date": "1996-11-19", "close": 0.184158, "volume": null}, {"date": "1996-11-20", "close": 0.184158, "volume": null}, {"date": "1996-11-21", "close": 0.184158, "volume": null}, {"date": "1996-11-22", "close": 0.184158, "volume": null}, {"date": "1996-11-25", "close": 0.184158, "volume": null}, {"date": "1996-11-26", "close": 0.184158, "volume": 1648.0}, {"date": "1996-11-27", "close": 0.184158, "volume": 8471.0}, {"date": "1996-11-28", "close": 0.184158, "volume": null}, {"date": "1996-11-29", "close": 0.184158, "volume": null}, {"date": "1996-12-02", "close": 0.184158, "volume": 1694.0}, {"date": "1996-12-03", "close": 0.184158, "volume": null}, {"date": "1996-12-04", "close": 0.184158, "volume": null}, {"date": "1996-12-05", "close": 0.184158, "volume": null}, {"date": "1996-12-06", "close": 0.184158, "volume": null}, {"date": "1996-12-09", "close": 0.184158, "volume": null}, {"date": "1996-12-10", "close": 0.162909, "volume": 659.0}, {"date": "1996-12-11", "close": 0.162909, "volume": 12424.0}, {"date": "1996-12-12", "close": 0.162909, "volume": 43390.0}, {"date": "1996-12-13", "close": 0.162909, "volume": 5097.0}, {"date": "1996-12-16", "close": 0.162909, "volume": null}, {"date": "1996-12-17", "close": 0.162909, "volume": null}, {"date": "1996-12-18", "close": 0.162909, "volume": null}, {"date": "1996-12-19", "close": 0.162909, "volume": null}, {"date": "1996-12-20", "close": 0.162909, "volume": null}, {"date": "1996-12-23", "close": 0.162909, "volume": null}, {"date": "1996-12-24", "close": 0.162909, "volume": null}, {"date": "1996-12-25", "close": 0.162909, "volume": null}, {"date": "1996-12-26", "close": 0.162909, "volume": null}, {"date": "1996-12-27", "close": 0.162909, "volume": 3624.0}, {"date": "1996-12-30", "close": 0.162909, "volume": null}, {"date": "1996-12-31", "close": 0.162909, "volume": null}, {"date": "1997-01-01", "close": 0.162909, "volume": null}, {"date": "1997-01-02", "close": 0.162909, "volume": null}, {"date": "1997-01-03", "close": 0.162909, "volume": null}, {"date": "1997-01-06", "close": 0.162909, "volume": null}, {"date": "1997-01-07", "close": 0.162909, "volume": null}, {"date": "1997-01-08", "close": 0.162909, "volume": null}, {"date": "1997-01-09", "close": 0.162909, "volume": null}, {"date": "1997-01-10", "close": 0.162909, "volume": null}, {"date": "1997-01-13", "close": 0.162909, "volume": null}, {"date": "1997-01-14", "close": 0.162909, "volume": null}, {"date": "1997-01-15", "close": 0.162909, "volume": null}, {"date": "1997-01-16", "close": 0.162909, "volume": null}, {"date": "1997-01-17", "close": 0.162909, "volume": null}, {"date": "1997-01-20", "close": 0.162909, "volume": null}, {"date": "1997-01-21", "close": 0.162909, "volume": null}, {"date": "1997-01-22", "close": 0.162909, "volume": null}, {"date": "1997-01-23", "close": 0.162909, "volume": null}, {"date": "1997-01-24", "close": 0.162909, "volume": 19516.0}, {"date": "1997-01-27", "close": 0.162909, "volume": null}, {"date": "1997-01-28", "close": 0.162909, "volume": null}, {"date": "1997-01-29", "close": 0.162909, "volume": null}, {"date": "1997-01-30", "close": 0.155826, "volume": 14354.0}, {"date": "1997-01-31", "close": 0.155826, "volume": null}, {"date": "1997-02-03", "close": 0.155826, "volume": null}, {"date": "1997-02-04", "close": 0.155826, "volume": null}, {"date": "1997-02-05", "close": 0.155826, "volume": null}, {"date": "1997-02-06", "close": 0.155826, "volume": null}, {"date": "1997-02-07", "close": 0.155826, "volume": null}, {"date": "1997-02-10", "close": 0.155826, "volume": null}, {"date": "1997-02-11", "close": 0.155826, "volume": null}, {"date": "1997-02-12", "close": 0.155826, "volume": null}, {"date": "1997-02-13", "close": 0.155826, "volume": null}, {"date": "1997-02-14", "close": 0.155826, "volume": null}, {"date": "1997-02-17", "close": 0.155826, "volume": null}, {"date": "1997-02-18", "close": 0.155826, "volume": null}, {"date": "1997-02-19", "close": 0.155826, "volume": null}, {"date": "1997-02-20", "close": 0.155826, "volume": null}, {"date": "1997-02-21", "close": 0.155826, "volume": null}, {"date": "1997-02-24", "close": 0.155826, "volume": null}, {"date": "1997-02-25", "close": 0.155826, "volume": null}, {"date": "1997-02-26", "close": 0.155826, "volume": null}, {"date": "1997-02-27", "close": 0.155826, "volume": null}, {"date": "1997-02-28", "close": 0.155826, "volume": null}, {"date": "1997-03-03", "close": 0.155826, "volume": null}, {"date": "1997-03-04", "close": 0.155826, "volume": null}, {"date": "1997-03-05", "close": 0.155826, "volume": null}, {"date": "1997-03-06", "close": 0.155826, "volume": null}, {"date": "1997-03-07", "close": 0.155826, "volume": null}, {"date": "1997-03-10", "close": 0.155826, "volume": null}, {"date": "1997-03-11", "close": 0.155826, "volume": null}, {"date": "1997-03-12", "close": 0.169992, "volume": 35060.0}, {"date": "1997-03-13", "close": 0.169992, "volume": null}, {"date": "1997-03-14", "close": 0.169992, "volume": null}, {"date": "1997-03-17", "close": 0.169992, "volume": null}, {"date": "1997-03-18", "close": 0.169992, "volume": null}, {"date": "1997-03-19", "close": 0.169992, "volume": null}, {"date": "1997-03-20", "close": 0.169992, "volume": null}, {"date": "1997-03-21", "close": 0.169992, "volume": null}, {"date": "1997-03-24", "close": 0.169992, "volume": null}, {"date": "1997-03-25", "close": 0.169992, "volume": 659.0}, {"date": "1997-03-26", "close": 0.169992, "volume": null}, {"date": "1997-03-27", "close": 0.169992, "volume": null}, {"date": "1997-03-28", "close": 0.169992, "volume": null}, {"date": "1997-03-31", "close": 0.169992, "volume": null}, {"date": "1997-04-01", "close": 0.169992, "volume": null}, {"date": "1997-04-02", "close": 0.169992, "volume": null}, {"date": "1997-04-03", "close": 0.169992, "volume": null}, {"date": "1997-04-04", "close": 0.169992, "volume": null}, {"date": "1997-04-07", "close": 0.169992, "volume": null}, {"date": "1997-04-08", "close": 0.169992, "volume": null}, {"date": "1997-04-09", "close": 0.169992, "volume": null}, {"date": "1997-04-10", "close": 0.169992, "volume": null}, {"date": "1997-04-11", "close": 0.169992, "volume": null}, {"date": "1997-04-14", "close": 0.169992, "volume": null}, {"date": "1997-04-15", "close": 0.169992, "volume": null}, {"date": "1997-04-16", "close": 0.169992, "volume": null}, {"date": "1997-04-17", "close": 0.169992, "volume": null}, {"date": "1997-04-18", "close": 0.169992, "volume": null}, {"date": "1997-04-21", "close": 0.169992, "volume": null}, {"date": "1997-04-22", "close": 0.169992, "volume": null}, {"date": "1997-04-23", "close": 0.169992, "volume": null}, {"date": "1997-04-24", "close": 0.169992, "volume": null}, {"date": "1997-04-25", "close": 0.169992, "volume": null}, {"date": "1997-04-28", "close": 0.169992, "volume": null}, {"date": "1997-04-29", "close": 0.169992, "volume": null}, {"date": "1997-04-30", "close": 0.169992, "volume": null}, {"date": "1997-05-01", "close": 0.169992, "volume": null}, {"date": "1997-05-02", "close": 0.169992, "volume": null}, {"date": "1997-05-05", "close": 0.169992, "volume": null}, {"date": "1997-05-06", "close": 0.169992, "volume": null}, {"date": "1997-05-07", "close": 0.169992, "volume": null}, {"date": "1997-05-08", "close": 0.169992, "volume": null}, {"date": "1997-05-09", "close": 0.169992, "volume": null}, {"date": "1997-05-12", "close": 0.169992, "volume": null}, {"date": "1997-05-13", "close": 0.169992, "volume": null}, {"date": "1997-05-14", "close": 0.169992, "volume": null}, {"date": "1997-05-15", "close": 0.169992, "volume": null}, {"date": "1997-05-16", "close": 0.169992, "volume": null}, {"date": "1997-05-19", "close": 0.169992, "volume": null}, {"date": "1997-05-20", "close": 0.169992, "volume": null}, {"date": "1997-05-21", "close": 0.169992, "volume": null}, {"date": "1997-05-22", "close": 0.169992, "volume": null}, {"date": "1997-05-23", "close": 0.169992, "volume": null}, {"date": "1997-05-26", "close": 0.169992, "volume": null}, {"date": "1997-05-27", "close": 0.169992, "volume": null}, {"date": "1997-05-28", "close": 0.169992, "volume": null}, {"date": "1997-05-29", "close": 0.169992, "volume": null}, {"date": "1997-05-30", "close": 0.169992, "volume": null}, {"date": "1997-06-02", "close": 0.169992, "volume": null}, {"date": "1997-06-03", "close": 0.169992, "volume": null}, {"date": "1997-06-04", "close": 0.169992, "volume": null}, {"date": "1997-06-05", "close": 0.169992, "volume": 14118.0}, {"date": "1997-06-06", "close": 0.169992, "volume": null}, {"date": "1997-06-09", "close": 0.169992, "volume": null}, {"date": "1997-06-10", "close": 0.169992, "volume": null}, {"date": "1997-06-11", "close": 0.169992, "volume": null}, {"date": "1997-06-12", "close": 0.169992, "volume": null}, {"date": "1997-06-13", "close": 0.169992, "volume": null}, {"date": "1997-06-16", "close": 0.169992, "volume": 14118.0}, {"date": "1997-06-17", "close": 0.169992, "volume": null}, {"date": "1997-06-18", "close": 0.169992, "volume": null}, {"date": "1997-06-19", "close": 0.169992, "volume": null}, {"date": "1997-06-20", "close": 0.169992, "volume": null}, {"date": "1997-06-23", "close": 0.169992, "volume": null}, {"date": "1997-06-24", "close": 0.169992, "volume": null}, {"date": "1997-06-25", "close": 0.169992, "volume": null}, {"date": "1997-06-26", "close": 0.169992, "volume": 823.0}, {"date": "1997-06-27", "close": 0.169992, "volume": null}, {"date": "1997-06-30", "close": 0.169992, "volume": null}, {"date": "1997-07-01", "close": 0.169992, "volume": null}, {"date": "1997-07-02", "close": 0.169992, "volume": 1648.0}, {"date": "1997-07-03", "close": 0.169992, "volume": null}, {"date": "1997-07-04", "close": 0.169992, "volume": null}, {"date": "1997-07-07", "close": 0.169992, "volume": null}, {"date": "1997-07-08", "close": 0.169992, "volume": null}, {"date": "1997-07-09", "close": 0.169992, "volume": null}, {"date": "1997-07-10", "close": 0.169992, "volume": null}, {"date": "1997-07-11", "close": 0.169992, "volume": null}, {"date": "1997-07-14", "close": 0.169992, "volume": null}, {"date": "1997-07-15", "close": 0.169992, "volume": null}, {"date": "1997-07-16", "close": 0.169992, "volume": null}, {"date": "1997-07-17", "close": 0.169992, "volume": 988.0}, {"date": "1997-07-18", "close": 0.169992, "volume": 4612.0}, {"date": "1997-07-21", "close": 0.169992, "volume": null}, {"date": "1997-07-22", "close": 0.169992, "volume": null}, {"date": "1997-07-23", "close": 0.169992, "volume": null}, {"date": "1997-07-24", "close": 0.169992, "volume": 12682.0}, {"date": "1997-07-25", "close": 0.169992, "volume": null}, {"date": "1997-07-28", "close": 0.169992, "volume": null}, {"date": "1997-07-29", "close": 0.169992, "volume": null}, {"date": "1997-07-30", "close": 0.169992, "volume": null}, {"date": "1997-07-31", "close": 0.169992, "volume": null}, {"date": "1997-08-01", "close": 0.169992, "volume": null}, {"date": "1997-08-04", "close": 0.169992, "volume": null}, {"date": "1997-08-05", "close": 0.169992, "volume": null}, {"date": "1997-08-06", "close": 0.169992, "volume": null}, {"date": "1997-08-07", "close": 0.169992, "volume": null}, {"date": "1997-08-08", "close": 0.169992, "volume": null}, {"date": "1997-08-11", "close": 0.169992, "volume": null}, {"date": "1997-08-12", "close": 0.169992, "volume": null}, {"date": "1997-08-13", "close": 0.169992, "volume": null}, {"date": "1997-08-14", "close": 0.169992, "volume": null}, {"date": "1997-08-15", "close": 0.169992, "volume": null}, {"date": "1997-08-18", "close": 0.169992, "volume": null}, {"date": "1997-08-19", "close": 0.169992, "volume": null}, {"date": "1997-08-20", "close": 0.169992, "volume": null}, {"date": "1997-08-21", "close": 0.169992, "volume": null}, {"date": "1997-08-22", "close": 0.169992, "volume": null}, {"date": "1997-08-25", "close": 0.169992, "volume": null}, {"date": "1997-08-26", "close": 0.169992, "volume": null}, {"date": "1997-08-27", "close": 0.169992, "volume": null}, {"date": "1997-08-28", "close": 0.169992, "volume": null}, {"date": "1997-08-29", "close": 0.169992, "volume": null}, {"date": "1997-09-01", "close": 0.169992, "volume": null}, {"date": "1997-09-02", "close": 0.169992, "volume": null}, {"date": "1997-09-03", "close": 0.169992, "volume": null}, {"date": "1997-09-04", "close": 0.169992, "volume": null}, {"date": "1997-09-05", "close": 0.14166, "volume": 2387.0}, {"date": "1997-09-08", "close": 0.14166, "volume": null}, {"date": "1997-09-09", "close": 0.14166, "volume": null}, {"date": "1997-09-10", "close": 0.14166, "volume": null}, {"date": "1997-09-11", "close": 0.14166, "volume": null}, {"date": "1997-09-12", "close": 0.14166, "volume": null}, {"date": "1997-09-15", "close": 0.14166, "volume": null}, {"date": "1997-09-16", "close": 0.14166, "volume": null}, {"date": "1997-09-17", "close": 0.1452015, "volume": 14118.0}, {"date": "1997-09-18", "close": 0.1452015, "volume": null}, {"date": "1997-09-19", "close": 0.1452015, "volume": null}, {"date": "1997-09-22", "close": 0.1452015, "volume": null}, {"date": "1997-09-23", "close": 0.1452015, "volume": null}, {"date": "1997-09-24", "close": 0.1452015, "volume": null}, {"date": "1997-09-25", "close": 0.1452015, "volume": null}, {"date": "1997-09-26", "close": 0.1452015, "volume": null}, {"date": "1997-09-29", "close": 0.1452015, "volume": null}, {"date": "1997-09-30", "close": 0.1452015, "volume": null}, {"date": "1997-10-01", "close": 0.1452015, "volume": null}, {"date": "1997-10-02", "close": 0.1452015, "volume": null}, {"date": "1997-10-03", "close": 0.169992, "volume": 16942.0}, {"date": "1997-10-06", "close": 0.169992, "volume": null}, {"date": "1997-10-07", "close": 0.155826, "volume": 14118.0}, {"date": "1997-10-08", "close": 0.155826, "volume": null}, {"date": "1997-10-09", "close": 0.155826, "volume": null}, {"date": "1997-10-10", "close": 0.155826, "volume": null}, {"date": "1997-10-13", "close": 0.155826, "volume": null}, {"date": "1997-10-14", "close": 0.155826, "volume": null}, {"date": "1997-10-15", "close": 0.155826, "volume": null}, {"date": "1997-10-16", "close": 0.155826, "volume": null}, {"date": "1997-10-17", "close": 0.162909, "volume": 10825.0}, {"date": "1997-10-20", "close": 0.162909, "volume": null}, {"date": "1997-10-21", "close": 0.155826, "volume": 3294.0}, {"date": "1997-10-22", "close": 0.155826, "volume": null}, {"date": "1997-10-23", "close": 0.155826, "volume": null}, {"date": "1997-10-24", "close": 0.155826, "volume": null}, {"date": "1997-10-27", "close": 0.155826, "volume": null}, {"date": "1997-10-28", "close": 0.155826, "volume": null}, {"date": "1997-10-29", "close": 0.155826, "volume": null}, {"date": "1997-10-30", "close": 0.155826, "volume": null}, {"date": "1997-10-31", "close": 0.155826, "volume": null}, {"date": "1997-11-03", "close": 0.155826, "volume": null}, {"date": "1997-11-04", "close": 0.155826, "volume": null}, {"date": "1997-11-05", "close": 0.155826, "volume": null}, {"date": "1997-11-06", "close": 0.155826, "volume": null}, {"date": "1997-11-07", "close": 0.155826, "volume": null}, {"date": "1997-11-10", "close": 0.155826, "volume": null}, {"date": "1997-11-11", "close": 0.155826, "volume": null}, {"date": "1997-11-12", "close": 0.155826, "volume": null}, {"date": "1997-11-13", "close": 0.155826, "volume": null}, {"date": "1997-11-14", "close": 0.155826, "volume": null}, {"date": "1997-11-17", "close": 0.155826, "volume": null}, {"date": "1997-11-18", "close": 0.169992, "volume": 43650.0}, {"date": "1997-11-19", "close": 0.169992, "volume": null}, {"date": "1997-11-20", "close": 0.21249, "volume": 1412.0}, {"date": "1997-11-21", "close": 0.169992, "volume": 14118.0}, {"date": "1997-11-24", "close": 0.169992, "volume": null}, {"date": "1997-11-25", "close": 0.169992, "volume": null}, {"date": "1997-11-26", "close": 0.169992, "volume": null}, {"date": "1997-11-27", "close": 0.21249, "volume": 1412.0}, {"date": "1997-11-28", "close": 0.21249, "volume": null}, {"date": "1997-12-01", "close": 0.21249, "volume": null}, {"date": "1997-12-02", "close": 0.21249, "volume": null}, {"date": "1997-12-03", "close": 0.21249, "volume": null}, {"date": "1997-12-04", "close": 0.21249, "volume": null}, {"date": "1997-12-05", "close": 0.21249, "volume": null}, {"date": "1997-12-08", "close": 0.21249, "volume": null}, {"date": "1997-12-09", "close": 0.21249, "volume": null}, {"date": "1997-12-10", "close": 0.21249, "volume": null}, {"date": "1997-12-11", "close": 0.21249, "volume": null}, {"date": "1997-12-12", "close": 0.21249, "volume": null}, {"date": "1997-12-15", "close": 0.21249, "volume": null}, {"date": "1997-12-16", "close": 0.191241, "volume": 46590.0}, {"date": "1997-12-17", "close": 0.184158, "volume": 9883.0}, {"date": "1997-12-18", "close": 0.184158, "volume": 3294.0}, {"date": "1997-12-19", "close": 0.198324, "volume": 42355.0}, {"date": "1997-12-22", "close": 0.198324, "volume": null}, {"date": "1997-12-23", "close": 0.198324, "volume": null}, {"date": "1997-12-24", "close": 0.198324, "volume": null}, {"date": "1997-12-25", "close": 0.198324, "volume": null}, {"date": "1997-12-26", "close": 0.198324, "volume": null}, {"date": "1997-12-29", "close": 0.198324, "volume": null}, {"date": "1997-12-30", "close": 0.198324, "volume": null}, {"date": "1997-12-31", "close": 0.198324, "volume": 84710.0}, {"date": "1998-01-01", "close": 0.198324, "volume": null}, {"date": "1998-01-02", "close": 0.198324, "volume": null}, {"date": "1998-01-05", "close": 0.191241, "volume": 11295.0}, {"date": "1998-01-06", "close": 0.191241, "volume": null}, {"date": "1998-01-07", "close": 0.184158, "volume": 42355.0}, {"date": "1998-01-08", "close": 0.184158, "volume": null}, {"date": "1998-01-09", "close": 0.184158, "volume": null}, {"date": "1998-01-12", "close": 0.177075, "volume": 11295.0}, {"date": "1998-01-13", "close": 0.177075, "volume": null}, {"date": "1998-01-14", "close": 0.177075, "volume": null}, {"date": "1998-01-15", "close": 0.177075, "volume": null}, {"date": "1998-01-16", "close": 0.177075, "volume": null}, {"date": "1998-01-19", "close": 0.177075, "volume": null}, {"date": "1998-01-20", "close": 0.177075, "volume": null}, {"date": "1998-01-21", "close": 0.177075, "volume": null}, {"date": "1998-01-22", "close": 0.177075, "volume": null}, {"date": "1998-01-23", "close": 0.198324, "volume": 19766.0}, {"date": "1998-01-26", "close": 0.198324, "volume": null}, {"date": "1998-01-27", "close": 0.198324, "volume": null}, {"date": "1998-01-28", "close": 0.198324, "volume": null}, {"date": "1998-01-29", "close": 0.198324, "volume": null}, {"date": "1998-01-30", "close": 0.198324, "volume": null}, {"date": "1998-02-02", "close": 0.198324, "volume": null}, {"date": "1998-02-03", "close": 0.198324, "volume": null}, {"date": "1998-02-04", "close": 0.198324, "volume": null}, {"date": "1998-02-05", "close": 0.198324, "volume": null}, {"date": "1998-02-06", "close": 0.198324, "volume": null}, {"date": "1998-02-09", "close": 0.198324, "volume": null}, {"date": "1998-02-10", "close": 0.198324, "volume": null}, {"date": "1998-02-11", "close": 0.198324, "volume": null}, {"date": "1998-02-12", "close": 0.198324, "volume": null}, {"date": "1998-02-13", "close": 0.191241, "volume": 3294.0}, {"date": "1998-02-16", "close": 0.191241, "volume": null}, {"date": "1998-02-17", "close": 0.191241, "volume": null}, {"date": "1998-02-18", "close": 0.191241, "volume": null}, {"date": "1998-02-19", "close": 0.191241, "volume": null}, {"date": "1998-02-20", "close": 0.191241, "volume": null}, {"date": "1998-02-23", "close": 0.191241, "volume": null}, {"date": "1998-02-24", "close": 0.191241, "volume": null}, {"date": "1998-02-25", "close": 0.191241, "volume": null}, {"date": "1998-02-26", "close": 0.191241, "volume": null}, {"date": "1998-02-27", "close": 0.191241, "volume": null}, {"date": "1998-03-02", "close": 0.191241, "volume": null}, {"date": "1998-03-03", "close": 0.191241, "volume": null}, {"date": "1998-03-04", "close": 0.198324, "volume": 2071.0}, {"date": "1998-03-05", "close": 0.198324, "volume": null}, {"date": "1998-03-06", "close": 0.198324, "volume": null}, {"date": "1998-03-09", "close": 0.198324, "volume": null}, {"date": "1998-03-10", "close": 0.198324, "volume": null}, {"date": "1998-03-11", "close": 0.198324, "volume": null}, {"date": "1998-03-12", "close": 0.198324, "volume": null}, {"date": "1998-03-13", "close": 0.198324, "volume": null}, {"date": "1998-03-16", "close": 0.198324, "volume": null}, {"date": "1998-03-17", "close": 0.198324, "volume": null}, {"date": "1998-03-18", "close": 0.198324, "volume": null}, {"date": "1998-03-19", "close": 0.198324, "volume": null}, {"date": "1998-03-20", "close": 0.198324, "volume": null}, {"date": "1998-03-23", "close": 0.198324, "volume": null}, {"date": "1998-03-24", "close": 0.198324, "volume": null}, {"date": "1998-03-25", "close": 0.198324, "volume": null}, {"date": "1998-03-26", "close": 0.198324, "volume": null}, {"date": "1998-03-27", "close": 0.198324, "volume": null}, {"date": "1998-03-30", "close": 0.198324, "volume": null}, {"date": "1998-03-31", "close": 0.198324, "volume": null}, {"date": "1998-04-01", "close": 0.198324, "volume": null}, {"date": "1998-04-02", "close": 0.198324, "volume": null}, {"date": "1998-04-03", "close": 0.198324, "volume": null}, {"date": "1998-04-06", "close": 0.198324, "volume": null}, {"date": "1998-04-07", "close": 0.198324, "volume": null}, {"date": "1998-04-08", "close": 0.198324, "volume": null}, {"date": "1998-04-09", "close": 0.198324, "volume": null}, {"date": "1998-04-10", "close": 0.198324, "volume": null}, {"date": "1998-04-13", "close": 0.198324, "volume": null}, {"date": "1998-04-14", "close": 0.198324, "volume": null}, {"date": "1998-04-15", "close": 0.198324, "volume": null}, {"date": "1998-04-16", "close": 0.198324, "volume": null}, {"date": "1998-04-17", "close": 0.198324, "volume": 15530.0}, {"date": "1998-04-20", "close": 0.198324, "volume": null}, {"date": "1998-04-21", "close": 0.198324, "volume": null}, {"date": "1998-04-22", "close": 0.198324, "volume": null}, {"date": "1998-04-23", "close": 0.198324, "volume": null}, {"date": "1998-04-24", "close": 0.198324, "volume": null}, {"date": "1998-04-27", "close": 0.198324, "volume": null}, {"date": "1998-04-28", "close": 0.198324, "volume": null}, {"date": "1998-04-29", "close": 0.198324, "volume": null}, {"date": "1998-04-30", "close": 0.198324, "volume": null}, {"date": "1998-05-01", "close": 0.198324, "volume": null}, {"date": "1998-05-04", "close": 0.198324, "volume": null}, {"date": "1998-05-05", "close": 0.198324, "volume": null}, {"date": "1998-05-06", "close": 0.198324, "volume": null}, {"date": "1998-05-07", "close": 0.198324, "volume": null}, {"date": "1998-05-08", "close": 0.198324, "volume": null}, {"date": "1998-05-11", "close": 0.198324, "volume": null}, {"date": "1998-05-12", "close": 0.198324, "volume": null}, {"date": "1998-05-13", "close": 0.198324, "volume": null}, {"date": "1998-05-14", "close": 0.134577, "volume": 21177.0}, {"date": "1998-05-15", "close": 0.134577, "volume": null}, {"date": "1998-05-18", "close": 0.134577, "volume": null}, {"date": "1998-05-19", "close": 0.134577, "volume": 7059.0}, {"date": "1998-05-20", "close": 0.134577, "volume": 7059.0}, {"date": "1998-05-21", "close": 0.120411, "volume": 14259.0}, {"date": "1998-05-22", "close": 0.162909, "volume": 32944.0}, {"date": "1998-05-25", "close": 0.162909, "volume": null}, {"date": "1998-05-26", "close": 0.1664505, "volume": 12424.0}, {"date": "1998-05-27", "close": 0.1664505, "volume": null}, {"date": "1998-05-28", "close": 0.1664505, "volume": null}, {"date": "1998-05-29", "close": 0.1664505, "volume": null}, {"date": "1998-06-01", "close": 0.1664505, "volume": null}, {"date": "1998-06-02", "close": 0.106245, "volume": 21177.0}, {"date": "1998-06-03", "close": 0.1593675, "volume": 2824.0}, {"date": "1998-06-04", "close": 0.1593675, "volume": null}, {"date": "1998-06-05", "close": 0.1593675, "volume": null}, {"date": "1998-06-08", "close": 0.1593675, "volume": null}, {"date": "1998-06-09", "close": 0.1593675, "volume": null}, {"date": "1998-06-10", "close": 0.1593675, "volume": null}, {"date": "1998-06-11", "close": 0.1593675, "volume": null}, {"date": "1998-06-12", "close": 0.1593675, "volume": null}, {"date": "1998-06-15", "close": 0.1593675, "volume": null}, {"date": "1998-06-16", "close": 0.162909, "volume": 21177.0}, {"date": "1998-06-17", "close": 0.162909, "volume": null}, {"date": "1998-06-18", "close": 0.162909, "volume": null}, {"date": "1998-06-19", "close": 0.162909, "volume": null}, {"date": "1998-06-22", "close": 0.14166, "volume": null}, {"date": "2000-09-05", "close": 0.14166, "volume": null}, {"date": "2000-11-20", "close": 0.14166, "volume": null}, {"date": "2000-11-21", "close": 0.14166, "volume": null}, {"date": "2000-11-22", "close": 0.14166, "volume": null}, {"date": "2000-11-23", "close": 0.14166, "volume": null}, {"date": "2000-11-24", "close": 0.14166, "volume": null}, {"date": "2000-11-27", "close": 0.14166, "volume": null}, {"date": "2000-11-28", "close": 0.14166, "volume": null}, {"date": "2000-11-29", "close": 0.14166, "volume": null}, {"date": "2000-11-30", "close": 0.14166, "volume": null}, {"date": "2000-12-01", "close": 0.14166, "volume": null}, {"date": "2000-12-04", "close": 0.14166, "volume": null}, {"date": "2000-12-05", "close": 0.14166, "volume": null}, {"date": "2000-12-06", "close": 0.14166, "volume": null}, {"date": "2000-12-07", "close": 0.14166, "volume": null}, {"date": "2000-12-11", "close": 0.14166, "volume": null}, {"date": "2000-12-12", "close": 0.14166, "volume": null}, {"date": "2000-12-13", "close": 0.14166, "volume": null}, {"date": "2000-12-14", "close": 0.14166, "volume": null}, {"date": "2000-12-15", "close": 0.14166, "volume": null}, {"date": "2000-12-18", "close": 0.14166, "volume": null}, {"date": "2000-12-19", "close": 0.14166, "volume": null}, {"date": "2000-12-20", "close": 0.14166, "volume": null}, {"date": "2000-12-21", "close": 0.14166, "volume": null}, {"date": "2000-12-22", "close": 0.14166, "volume": null}, {"date": "2000-12-27", "close": 0.14166, "volume": null}, {"date": "2000-12-28", "close": 0.14166, "volume": null}, {"date": "2000-12-29", "close": 0.14166, "volume": null}, {"date": "2001-01-02", "close": 0.14166, "volume": null}, {"date": "2001-01-03", "close": 0.14166, "volume": null}, {"date": "2001-01-04", "close": 0.14166, "volume": null}, {"date": "2001-01-05", "close": 0.14166, "volume": null}, {"date": "2001-01-08", "close": 0.14166, "volume": null}, {"date": "2001-01-09", "close": 0.14166, "volume": null}, {"date": "2001-01-10", "close": 0.14166, "volume": null}, {"date": "2001-01-11", "close": 0.14166, "volume": null}, {"date": "2001-01-12", "close": 0.14166, "volume": null}, {"date": "2001-01-15", "close": 0.14166, "volume": null}, {"date": "2001-01-16", "close": 0.14166, "volume": null}, {"date": "2001-01-17", "close": 0.14166, "volume": null}, {"date": "2001-01-18", "close": 0.14166, "volume": null}, {"date": "2001-01-19", "close": 0.14166, "volume": null}, {"date": "2001-01-22", "close": 0.14166, "volume": null}, {"date": "2001-01-23", "close": 0.14166, "volume": null}, {"date": "2001-01-24", "close": 0.14166, "volume": null}, {"date": "2001-01-25", "close": 0.14166, "volume": null}, {"date": "2001-01-29", "close": 0.14166, "volume": null}, {"date": "2001-01-30", "close": 0.14166, "volume": null}, {"date": "2001-01-31", "close": 0.14166, "volume": null}, {"date": "2001-02-01", "close": 0.14166, "volume": null}, {"date": "2001-02-02", "close": 0.14166, "volume": null}, {"date": "2001-02-05", "close": 0.14166, "volume": null}, {"date": "2001-02-06", "close": 0.14166, "volume": null}, {"date": "2001-02-07", "close": 0.14166, "volume": null}, {"date": "2001-02-08", "close": 0.14166, "volume": null}, {"date": "2001-02-09", "close": 0.14166, "volume": null}, {"date": "2001-02-12", "close": 0.14166, "volume": null}, {"date": "2001-02-13", "close": 0.14166, "volume": null}, {"date": "2001-02-14", "close": 0.14166, "volume": null}, {"date": "2001-02-15", "close": 0.14166, "volume": null}, {"date": "2001-02-16", "close": 0.14166, "volume": null}, {"date": "2001-02-19", "close": 0.14166, "volume": null}, {"date": "2001-02-20", "close": 0.14166, "volume": null}, {"date": "2001-02-21", "close": 0.14166, "volume": null}, {"date": "2001-02-22", "close": 0.14166, "volume": null}, {"date": "2001-02-23", "close": 0.14166, "volume": null}, {"date": "2001-02-26", "close": 0.14166, "volume": null}, {"date": "2001-02-27", "close": 0.14166, "volume": null}, {"date": "2001-02-28", "close": 0.14166, "volume": null}, {"date": "2001-03-01", "close": 0.14166, "volume": null}, {"date": "2001-03-02", "close": 0.14166, "volume": null}, {"date": "2001-03-05", "close": 0.14166, "volume": null}, {"date": "2001-03-06", "close": 0.14166, "volume": null}, {"date": "2001-03-07", "close": 0.14166, "volume": null}, {"date": "2001-03-08", "close": 0.14166, "volume": null}, {"date": "2001-03-09", "close": 0.14166, "volume": null}, {"date": "2001-03-12", "close": 0.14166, "volume": null}, {"date": "2001-03-13", "close": 0.14166, "volume": null}, {"date": "2001-03-14", "close": 0.14166, "volume": null}, {"date": "2001-03-15", "close": 0.14166, "volume": null}, {"date": "2001-03-16", "close": 0.14166, "volume": null}, {"date": "2001-03-19", "close": 0.14166, "volume": null}, {"date": "2001-03-20", "close": 0.14166, "volume": null}, {"date": "2001-03-21", "close": 0.14166, "volume": null}, {"date": "2001-03-22", "close": 0.14166, "volume": null}, {"date": "2001-03-23", "close": 0.14166, "volume": null}, {"date": "2001-03-26", "close": 0.14166, "volume": null}, {"date": "2001-03-27", "close": 0.14166, "volume": null}, {"date": "2001-03-28", "close": 0.14166, "volume": null}, {"date": "2001-03-29", "close": 0.14166, "volume": null}, {"date": "2001-03-30", "close": 0.14166, "volume": null}, {"date": "2001-04-02", "close": 0.14166, "volume": null}, {"date": "2001-04-03", "close": 0.14166, "volume": null}, {"date": "2001-04-04", "close": 0.14166, "volume": null}, {"date": "2001-04-05", "close": 0.14166, "volume": null}, {"date": "2001-04-06", "close": 0.14166, "volume": null}, {"date": "2001-04-09", "close": 0.14166, "volume": null}, {"date": "2001-04-10", "close": 0.14166, "volume": null}, {"date": "2001-04-11", "close": 0.14166, "volume": null}, {"date": "2001-04-12", "close": 0.14166, "volume": null}, {"date": "2001-04-17", "close": 0.14166, "volume": null}, {"date": "2001-04-18", "close": 0.14166, "volume": null}, {"date": "2001-04-19", "close": 0.14166, "volume": null}, {"date": "2001-04-20", "close": 0.14166, "volume": null}, {"date": "2001-04-23", "close": 0.14166, "volume": null}, {"date": "2001-04-24", "close": 0.14166, "volume": null}, {"date": "2001-04-26", "close": 0.14166, "volume": null}, {"date": "2001-04-27", "close": 0.14166, "volume": null}, {"date": "2001-04-30", "close": 0.14166, "volume": null}, {"date": "2001-05-01", "close": 0.14166, "volume": null}, {"date": "2001-05-02", "close": 0.14166, "volume": null}, {"date": "2001-05-03", "close": 0.14166, "volume": null}, {"date": "2001-05-04", "close": 0.14166, "volume": null}, {"date": "2001-05-07", "close": 0.14166, "volume": null}, {"date": "2001-05-08", "close": 0.14166, "volume": null}, {"date": "2001-05-09", "close": 0.14166, "volume": null}, {"date": "2001-05-10", "close": 0.14166, "volume": null}, {"date": "2001-05-11", "close": 0.14166, "volume": null}, {"date": "2001-05-14", "close": 0.14166, "volume": null}, {"date": "2001-05-15", "close": 0.14166, "volume": null}, {"date": "2001-05-16", "close": 0.14166, "volume": null}, {"date": "2001-05-17", "close": 0.14166, "volume": null}, {"date": "2001-05-18", "close": 0.14166, "volume": null}, {"date": "2001-05-21", "close": 0.14166, "volume": null}, {"date": "2001-05-22", "close": 0.14166, "volume": null}, {"date": "2001-05-23", "close": 0.14166, "volume": null}, {"date": "2001-05-24", "close": 0.14166, "volume": null}, {"date": "2001-05-25", "close": 0.14166, "volume": null}, {"date": "2001-05-28", "close": 0.14166, "volume": null}, {"date": "2001-05-29", "close": 0.14166, "volume": null}, {"date": "2001-05-30", "close": 0.14166, "volume": null}, {"date": "2001-05-31", "close": 0.14166, "volume": null}, {"date": "2001-06-01", "close": 0.14166, "volume": null}, {"date": "2001-06-04", "close": 0.14166, "volume": null}, {"date": "2001-06-05", "close": 0.14166, "volume": null}, {"date": "2001-06-06", "close": 0.14166, "volume": null}, {"date": "2001-06-07", "close": 0.14166, "volume": null}, {"date": "2001-06-08", "close": 0.14166, "volume": null}, {"date": "2001-06-12", "close": 0.14166, "volume": null}, {"date": "2001-06-13", "close": 0.14166, "volume": null}, {"date": "2001-06-14", "close": 0.14166, "volume": null}, {"date": "2001-06-15", "close": 0.14166, "volume": null}, {"date": "2001-06-18", "close": 0.14166, "volume": null}, {"date": "2001-06-19", "close": 0.14166, "volume": null}, {"date": "2001-06-20", "close": 0.14166, "volume": null}, {"date": "2001-06-21", "close": 0.14166, "volume": null}, {"date": "2001-06-22", "close": 0.14166, "volume": null}, {"date": "2001-06-25", "close": 0.14166, "volume": null}, {"date": "2001-06-26", "close": 0.14166, "volume": null}, {"date": "2001-06-27", "close": 0.14166, "volume": null}, {"date": "2001-06-28", "close": 0.14166, "volume": null}, {"date": "2001-06-29", "close": 0.14166, "volume": null}, {"date": "2001-07-02", "close": 0.14166, "volume": null}, {"date": "2001-07-03", "close": 0.14166, "volume": null}, {"date": "2001-07-04", "close": 0.14166, "volume": null}, {"date": "2001-07-05", "close": 0.14166, "volume": null}, {"date": "2001-07-06", "close": 0.14166, "volume": null}, {"date": "2001-07-09", "close": 0.14166, "volume": null}, {"date": "2001-07-10", "close": 0.14166, "volume": null}, {"date": "2001-07-11", "close": 0.14166, "volume": null}, {"date": "2001-07-12", "close": 0.14166, "volume": null}, {"date": "2001-07-13", "close": 0.14166, "volume": null}, {"date": "2001-07-16", "close": 0.14166, "volume": null}, {"date": "2001-07-17", "close": 0.14166, "volume": null}, {"date": "2001-07-18", "close": 0.14166, "volume": null}, {"date": "2001-07-19", "close": 0.14166, "volume": null}, {"date": "2001-07-20", "close": 0.14166, "volume": null}, {"date": "2001-07-23", "close": 0.14166, "volume": null}, {"date": "2001-07-24", "close": 0.14166, "volume": null}, {"date": "2001-07-25", "close": 0.14166, "volume": null}, {"date": "2001-07-26", "close": 0.14166, "volume": null}, {"date": "2001-07-27", "close": 0.14166, "volume": null}, {"date": "2001-07-30", "close": 0.14166, "volume": null}, {"date": "2001-07-31", "close": 0.14166, "volume": null}, {"date": "2001-08-01", "close": 0.14166, "volume": null}, {"date": "2001-08-02", "close": 0.14166, "volume": null}, {"date": "2001-08-03", "close": 0.14166, "volume": null}, {"date": "2001-08-06", "close": 0.14166, "volume": null}, {"date": "2001-08-07", "close": 0.14166, "volume": null}, {"date": "2001-08-08", "close": 0.14166, "volume": null}, {"date": "2001-08-09", "close": 0.14166, "volume": null}, {"date": "2001-08-10", "close": 0.14166, "volume": null}, {"date": "2001-08-13", "close": 0.14166, "volume": null}, {"date": "2001-08-14", "close": 0.14166, "volume": null}, {"date": "2001-08-15", "close": 0.14166, "volume": null}, {"date": "2001-08-16", "close": 0.14166, "volume": null}, {"date": "2001-08-17", "close": 0.14166, "volume": null}, {"date": "2001-08-20", "close": 0.14166, "volume": null}, {"date": "2001-08-21", "close": 0.14166, "volume": null}, {"date": "2001-08-22", "close": 0.14166, "volume": null}, {"date": "2001-08-23", "close": 0.14166, "volume": null}, {"date": "2001-08-24", "close": 0.14166, "volume": null}, {"date": "2001-08-27", "close": 0.14166, "volume": null}, {"date": "2001-08-28", "close": 0.14166, "volume": null}, {"date": "2001-08-29", "close": 0.14166, "volume": null}, {"date": "2001-08-30", "close": 0.14166, "volume": null}, {"date": "2001-08-31", "close": 0.14166, "volume": null}, {"date": "2001-09-03", "close": 0.14166, "volume": null}, {"date": "2001-09-04", "close": 0.14166, "volume": null}, {"date": "2001-09-05", "close": 0.14166, "volume": null}, {"date": "2001-09-06", "close": 0.14166, "volume": null}, {"date": "2001-09-10", "close": 0.14166, "volume": null}, {"date": "2001-09-11", "close": 0.14166, "volume": null}, {"date": "2001-09-12", "close": 0.14166, "volume": null}, {"date": "2001-09-13", "close": 0.14166, "volume": null}, {"date": "2001-09-14", "close": 0.14166, "volume": null}, {"date": "2001-09-17", "close": 0.14166, "volume": null}, {"date": "2001-09-18", "close": 0.14166, "volume": null}, {"date": "2001-09-19", "close": 0.14166, "volume": null}, {"date": "2001-09-20", "close": 0.14166, "volume": null}, {"date": "2001-09-21", "close": 0.14166, "volume": null}, {"date": "2001-09-24", "close": 0.14166, "volume": null}, {"date": "2001-09-25", "close": 0.14166, "volume": null}, {"date": "2001-09-26", "close": 0.14166, "volume": null}, {"date": "2001-09-27", "close": 0.14166, "volume": null}, {"date": "2001-09-28", "close": 0.14166, "volume": null}, {"date": "2001-10-01", "close": 0.14166, "volume": null}, {"date": "2001-10-02", "close": 0.14166, "volume": null}, {"date": "2001-10-03", "close": 0.14166, "volume": null}, {"date": "2001-10-04", "close": 0.14166, "volume": null}, {"date": "2001-10-05", "close": 0.14166, "volume": null}, {"date": "2001-10-08", "close": 0.14166, "volume": null}, {"date": "2014-02-11", "close": 0.14166, "volume": null}, {"date": "2014-07-22", "close": 0.155826, "volume": 792037.0}, {"date": "2014-07-23", "close": 0.148743, "volume": 953376.0}, {"date": "2014-07-24", "close": 0.148743, "volume": 429197.0}, {"date": "2014-07-25", "close": 0.1452015, "volume": 1370908.0}, {"date": "2014-07-28", "close": 0.148743, "volume": 10589.0}, {"date": "2014-07-29", "close": 0.1522845, "volume": 487652.0}, {"date": "2014-07-30", "close": 0.1664505, "volume": 2999044.0}, {"date": "2014-07-31", "close": 0.169992, "volume": 1487714.0}, {"date": "2014-08-01", "close": 0.1735335, "volume": 703249.0}, {"date": "2014-08-04", "close": 0.184158, "volume": 1631179.0}, {"date": "2014-08-05", "close": 0.1947825, "volume": 1774614.0}, {"date": "2014-08-06", "close": 0.184158, "volume": 891646.0}, {"date": "2014-08-07", "close": 0.1664505, "volume": 199774.0}, {"date": "2014-08-08", "close": 0.162909, "volume": 2463850.0}, {"date": "2014-08-11", "close": 0.1735335, "volume": 1064381.0}, {"date": "2014-08-12", "close": 0.1664505, "volume": 347631.0}, {"date": "2014-08-13", "close": 0.162909, "volume": 401698.0}, {"date": "2014-08-14", "close": 0.169992, "volume": 3655666.0}, {"date": "2014-08-15", "close": 0.1522845, "volume": 770690.0}, {"date": "2014-08-18", "close": 0.155826, "volume": 1034323.0}, {"date": "2014-08-19", "close": 0.134577, "volume": 1739846.0}, {"date": "2014-08-20", "close": 0.14166, "volume": 1666016.0}, {"date": "2014-08-21", "close": 0.148743, "volume": 741530.0}, {"date": "2014-08-22", "close": 0.14166, "volume": 737117.0}, {"date": "2014-08-25", "close": 0.169992, "volume": 1296308.0}, {"date": "2014-08-26", "close": 0.177075, "volume": 1660109.0}, {"date": "2014-08-27", "close": 0.1735335, "volume": 1162643.0}, {"date": "2014-08-28", "close": 0.169992, "volume": 696033.0}, {"date": "2014-08-29", "close": 0.1452015, "volume": 3178032.0}, {"date": "2014-09-01", "close": 0.1664505, "volume": 14259.0}, {"date": "2014-09-02", "close": 0.1735335, "volume": 284484.0}, {"date": "2014-09-03", "close": 0.1593675, "volume": 2302697.0}, {"date": "2014-09-04", "close": 0.162909, "volume": 1101369.0}, {"date": "2014-09-05", "close": 0.1593675, "volume": 2818392.0}, {"date": "2014-09-08", "close": 0.155826, "volume": 437668.0}, {"date": "2014-09-09", "close": 0.1522845, "volume": 963292.0}, {"date": "2014-09-10", "close": 0.1593675, "volume": 2380959.0}, {"date": "2014-09-11", "close": 0.155826, "volume": 2587886.0}, {"date": "2014-09-12", "close": 0.155826, "volume": 690760.0}, {"date": "2014-09-15", "close": 0.1522845, "volume": 1694247.0}, {"date": "2014-09-16", "close": 0.169992, "volume": 1592122.0}, {"date": "2014-09-17", "close": 0.169992, "volume": 705563.0}, {"date": "2014-09-18", "close": 0.1593675, "volume": 2351405.0}, {"date": "2014-09-19", "close": 0.162909, "volume": 1135112.0}, {"date": "2014-09-22", "close": 0.1593675, "volume": 1344156.0}, {"date": "2014-09-23", "close": 0.169992, "volume": 1479737.0}, {"date": "2014-09-24", "close": 0.1593675, "volume": 1290411.0}, {"date": "2014-09-25", "close": 0.1593675, "volume": 1431374.0}, {"date": "2014-09-26", "close": 0.162909, "volume": 608016.0}, {"date": "2014-09-29", "close": 0.162909, "volume": 1905628.0}, {"date": "2014-09-30", "close": 0.1593675, "volume": 1758153.0}, {"date": "2014-10-01", "close": 0.155826, "volume": 1577529.0}, {"date": "2014-10-02", "close": 0.162909, "volume": 416490.0}, {"date": "2014-10-03", "close": 0.148743, "volume": 1698520.0}, {"date": "2014-10-06", "close": 0.148743, "volume": 49414.0}, {"date": "2014-10-07", "close": 0.155826, "volume": 2978964.0}, {"date": "2014-10-08", "close": 0.155826, "volume": 1335592.0}, {"date": "2014-10-09", "close": 0.1522845, "volume": 1555750.0}, {"date": "2014-10-10", "close": 0.1522845, "volume": 608499.0}, {"date": "2014-10-13", "close": 0.148743, "volume": 1613723.0}, {"date": "2014-10-14", "close": 0.1452015, "volume": 2395877.0}, {"date": "2014-10-15", "close": 0.148743, "volume": 1267966.0}, {"date": "2014-10-16", "close": 0.14166, "volume": 1617958.0}, {"date": "2014-10-17", "close": 0.148743, "volume": 1724622.0}, {"date": "2014-10-20", "close": 0.148743, "volume": 1801497.0}, {"date": "2014-10-21", "close": 0.14166, "volume": 1851038.0}, {"date": "2014-10-22", "close": 0.14166, "volume": 2772992.0}, {"date": "2014-10-23", "close": 0.1381185, "volume": 423549.0}, {"date": "2014-10-24", "close": 0.1310355, "volume": 4529269.0}, {"date": "2014-10-27", "close": 0.148743, "volume": 791566.0}, {"date": "2014-10-29", "close": 0.1452015, "volume": 14259.0}, {"date": "2014-10-30", "close": 0.1452015, "volume": 639701.0}, {"date": "2014-10-31", "close": 0.148743, "volume": 235493.0}, {"date": "2014-11-03", "close": 0.1452015, "volume": 5055767.0}, {"date": "2014-11-05", "close": 0.148743, "volume": 2120712.0}, {"date": "2014-11-07", "close": 0.1452015, "volume": 289990.0}, {"date": "2014-11-10", "close": 0.1452015, "volume": 352958.0}, {"date": "2014-11-11", "close": 0.1452015, "volume": 211775.0}, {"date": "2014-11-12", "close": 0.14166, "volume": 376959.0}, {"date": "2014-11-13", "close": 0.1452015, "volume": 296485.0}, {"date": "2014-11-14", "close": 0.1452015, "volume": 571792.0}, {"date": "2014-11-17", "close": 0.14166, "volume": 247212.0}, {"date": "2014-11-19", "close": 0.14166, "volume": 282507.0}, {"date": "2014-11-20", "close": 0.1381185, "volume": 649442.0}, {"date": "2014-11-21", "close": 0.1381185, "volume": 35296.0}, {"date": "2014-11-24", "close": 0.1381185, "volume": 347939.0}, {"date": "2014-11-25", "close": 0.134577, "volume": 48786.0}, {"date": "2014-11-26", "close": 0.1381185, "volume": 141811.0}, {"date": "2014-11-27", "close": 0.1381185, "volume": 747988.0}, {"date": "2014-11-28", "close": 0.134577, "volume": 382606.0}, {"date": "2014-12-01", "close": 0.1381185, "volume": 130030.0}, {"date": "2014-12-02", "close": 0.14166, "volume": 847099.0}, {"date": "2014-12-03", "close": 0.1381185, "volume": 684738.0}, {"date": "2014-12-05", "close": 0.14166, "volume": 1214175.0}, {"date": "2014-12-10", "close": 0.1381185, "volume": 684738.0}, {"date": "2014-12-11", "close": 0.134577, "volume": 211775.0}, {"date": "2014-12-12", "close": 0.134577, "volume": 515318.0}, {"date": "2014-12-15", "close": 0.134577, "volume": 771142.0}, {"date": "2014-12-17", "close": 0.1381185, "volume": 522378.0}, {"date": "2014-12-18", "close": 0.134577, "volume": 70592.0}, {"date": "2014-12-19", "close": 0.1168695, "volume": 14118.0}, {"date": "2014-12-22", "close": 0.1381185, "volume": 2088663.0}, {"date": "2014-12-23", "close": 0.1381185, "volume": 585204.0}, {"date": "2014-12-24", "close": 0.1381185, "volume": 1266554.0}, {"date": "2014-12-29", "close": 0.1381185, "volume": 423549.0}, {"date": "2014-12-30", "close": 0.1381185, "volume": 742623.0}, {"date": "2014-12-31", "close": 0.1381185, "volume": 77651.0}, {"date": "2015-01-02", "close": 0.14166, "volume": 81463.0}, {"date": "2015-01-05", "close": 0.14166, "volume": 339687.0}, {"date": "2015-01-06", "close": 0.134577, "volume": 955667.0}, {"date": "2015-01-09", "close": 0.134577, "volume": 748271.0}, {"date": "2015-01-14", "close": 0.1310355, "volume": 1412.0}, {"date": "2015-01-15", "close": 0.1310355, "volume": 5188.0}, {"date": "2015-01-16", "close": 0.1310355, "volume": 762389.0}, {"date": "2015-01-22", "close": 0.134577, "volume": 988808.0}, {"date": "2015-01-27", "close": 0.1381185, "volume": 1067344.0}, {"date": "2015-01-28", "close": 0.14166, "volume": 282366.0}, {"date": "2015-01-29", "close": 0.14166, "volume": 211775.0}, {"date": "2015-01-30", "close": 0.1664505, "volume": 1711967.0}, {"date": "2015-02-02", "close": 0.1664505, "volume": 1435126.0}, {"date": "2015-02-03", "close": 0.1664505, "volume": 148525.0}, {"date": "2015-02-04", "close": 0.162909, "volume": 797087.0}, {"date": "2015-02-05", "close": 0.177075, "volume": 3590630.0}, {"date": "2015-02-06", "close": 0.177075, "volume": 422560.0}, {"date": "2015-02-09", "close": 0.1593675, "volume": 96005.0}, {"date": "2015-02-10", "close": 0.1593675, "volume": 487082.0}, {"date": "2015-02-11", "close": 0.1593675, "volume": 432020.0}, {"date": "2015-02-12", "close": 0.155826, "volume": 257267.0}, {"date": "2015-02-13", "close": 0.1735335, "volume": 90185.0}, {"date": "2015-02-16", "close": 0.155826, "volume": 14118.0}, {"date": "2015-02-17", "close": 0.155826, "volume": 451786.0}, {"date": "2015-02-23", "close": 0.1664505, "volume": 173655.0}, {"date": "2015-02-24", "close": 0.1664505, "volume": 32190.0}, {"date": "2015-02-25", "close": 0.162909, "volume": 14471.0}, {"date": "2015-02-26", "close": 0.162909, "volume": 531237.0}, {"date": "2015-02-27", "close": 0.1664505, "volume": 171961.0}, {"date": "2015-03-02", "close": 0.1876995, "volume": 709304.0}, {"date": "2015-03-03", "close": 0.1876995, "volume": 425275.0}, {"date": "2015-03-04", "close": 0.1806165, "volume": 388254.0}, {"date": "2015-03-05", "close": 0.177075, "volume": 183011.0}, {"date": "2015-03-06", "close": 0.1806165, "volume": 336722.0}, {"date": "2015-03-09", "close": 0.177075, "volume": 7412.0}, {"date": "2015-03-10", "close": 0.184158, "volume": 225893.0}, {"date": "2015-03-11", "close": 0.177075, "volume": 141183.0}, {"date": "2015-03-12", "close": 0.177075, "volume": 70592.0}, {"date": "2015-03-13", "close": 0.177075, "volume": 149654.0}, {"date": "2015-03-16", "close": 0.177075, "volume": 278131.0}, {"date": "2015-03-17", "close": 0.184158, "volume": 21179.0}, {"date": "2015-03-19", "close": 0.169992, "volume": 98828.0}, {"date": "2015-03-25", "close": 0.1806165, "volume": 612029.0}, {"date": "2015-03-26", "close": 0.184158, "volume": 14118.0}, {"date": "2015-03-27", "close": 0.177075, "volume": 70592.0}, {"date": "2015-03-30", "close": 0.177075, "volume": 320606.0}, {"date": "2015-03-31", "close": 0.1806165, "volume": 397570.0}, {"date": "2015-04-02", "close": 0.169992, "volume": 28237.0}, {"date": "2015-04-07", "close": 0.177075, "volume": 321849.0}, {"date": "2015-04-09", "close": 0.1735335, "volume": 28237.0}, {"date": "2015-04-13", "close": 0.162909, "volume": 357193.0}, {"date": "2015-04-14", "close": 0.1735335, "volume": 2824.0}, {"date": "2015-04-16", "close": 0.169992, "volume": 70592.0}, {"date": "2015-04-17", "close": 0.1876995, "volume": 3619732.0}, {"date": "2015-04-20", "close": 0.1947825, "volume": 613045.0}, {"date": "2015-04-21", "close": 0.1947825, "volume": 266630.0}, {"date": "2015-04-22", "close": 0.205407, "volume": 490712.0}, {"date": "2015-04-23", "close": 0.184158, "volume": 1114540.0}, {"date": "2015-04-24", "close": 0.1806165, "volume": 255194.0}, {"date": "2015-04-27", "close": 0.184158, "volume": 96710.0}, {"date": "2015-04-28", "close": 0.184158, "volume": 342976.0}, {"date": "2015-04-29", "close": 0.191241, "volume": 487844.0}, {"date": "2015-05-01", "close": 0.191241, "volume": 5125.0}, {"date": "2015-05-04", "close": 0.191241, "volume": 27792.0}, {"date": "2015-05-05", "close": 0.1806165, "volume": 305563.0}, {"date": "2015-05-06", "close": 0.155826, "volume": 56509.0}, {"date": "2015-05-07", "close": 0.155826, "volume": 183538.0}, {"date": "2015-05-08", "close": 0.169992, "volume": 179917.0}, {"date": "2015-05-11", "close": 0.177075, "volume": 168664.0}, {"date": "2015-05-12", "close": 0.177075, "volume": 74932.0}, {"date": "2015-05-13", "close": 0.184158, "volume": 127065.0}, {"date": "2015-05-14", "close": 0.1735335, "volume": 57603.0}, {"date": "2015-05-18", "close": 0.169992, "volume": 49802.0}, {"date": "2015-05-19", "close": 0.155826, "volume": 258365.0}, {"date": "2015-05-20", "close": 0.155826, "volume": 127065.0}, {"date": "2015-05-21", "close": 0.162909, "volume": 63532.0}, {"date": "2015-05-22", "close": 0.155826, "volume": 34872.0}, {"date": "2015-05-25", "close": 0.148743, "volume": 98828.0}, {"date": "2015-05-26", "close": 0.148743, "volume": 146830.0}, {"date": "2015-05-27", "close": 0.155826, "volume": 23556.0}, {"date": "2015-05-28", "close": 0.155826, "volume": 1412.0}, {"date": "2015-06-01", "close": 0.1522845, "volume": 285190.0}, {"date": "2015-06-02", "close": 0.14166, "volume": 124382.0}, {"date": "2015-06-04", "close": 0.127494, "volume": 56918.0}, {"date": "2015-06-05", "close": 0.14166, "volume": 338395.0}, {"date": "2015-06-09", "close": 0.14166, "volume": 67909.0}, {"date": "2015-06-12", "close": 0.14166, "volume": 57179.0}, {"date": "2015-06-15", "close": 0.1381185, "volume": 28237.0}, {"date": "2015-06-16", "close": 0.148743, "volume": 33884.0}, {"date": "2015-06-17", "close": 0.14166, "volume": 70592.0}, {"date": "2015-06-18", "close": 0.14166, "volume": 84710.0}, {"date": "2015-06-22", "close": 0.1381185, "volume": 14118.0}, {"date": "2015-06-23", "close": 0.14166, "volume": 31343.0}, {"date": "2015-06-24", "close": 0.14166, "volume": 61203.0}, {"date": "2015-06-25", "close": 0.1381185, "volume": 28237.0}, {"date": "2015-06-26", "close": 0.14166, "volume": 138218.0}, {"date": "2015-07-02", "close": 0.14166, "volume": 148242.0}, {"date": "2015-07-03", "close": 0.134577, "volume": 141183.0}, {"date": "2015-07-06", "close": 0.134577, "volume": 684319.0}, {"date": "2015-07-07", "close": 0.14166, "volume": 231619.0}, {"date": "2015-07-13", "close": 0.1310355, "volume": 91769.0}, {"date": "2015-07-14", "close": 0.134577, "volume": 183538.0}, {"date": "2015-07-15", "close": 0.127494, "volume": 514707.0}, {"date": "2015-07-17", "close": 0.134577, "volume": 255683.0}, {"date": "2015-07-20", "close": 0.1381185, "volume": 39373.0}, {"date": "2015-07-21", "close": 0.1381185, "volume": 91769.0}, {"date": "2015-07-22", "close": 0.134577, "volume": 63532.0}, {"date": "2015-07-23", "close": 0.134577, "volume": 255700.0}, {"date": "2015-07-24", "close": 0.134577, "volume": 68756.0}, {"date": "2015-07-27", "close": 0.134577, "volume": 18354.0}, {"date": "2015-07-28", "close": 0.1310355, "volume": 198440.0}, {"date": "2015-07-29", "close": 0.1310355, "volume": 28237.0}, {"date": "2015-07-30", "close": 0.127494, "volume": 7059.0}, {"date": "2015-07-31", "close": 0.134577, "volume": 67627.0}, {"date": "2015-08-03", "close": 0.1310355, "volume": 96146.0}, {"date": "2015-08-04", "close": 0.1310355, "volume": 11770.0}, {"date": "2015-08-05", "close": 0.1310355, "volume": 18926.0}, {"date": "2015-08-07", "close": 0.134577, "volume": 135649.0}, {"date": "2015-08-10", "close": 0.134577, "volume": 7059.0}, {"date": "2015-08-11", "close": 0.134577, "volume": 155448.0}, {"date": "2015-08-12", "close": 0.134577, "volume": 86024.0}, {"date": "2015-08-13", "close": 0.1310355, "volume": 30354.0}, {"date": "2015-08-14", "close": 0.1310355, "volume": 100522.0}, {"date": "2015-08-17", "close": 0.134577, "volume": 14118.0}, {"date": "2015-08-18", "close": 0.1310355, "volume": 7059.0}, {"date": "2015-08-19", "close": 0.1310355, "volume": 39325.0}, {"date": "2015-08-20", "close": 0.127494, "volume": 35296.0}, {"date": "2015-08-21", "close": 0.127494, "volume": 26966.0}, {"date": "2015-08-24", "close": 0.120411, "volume": 158125.0}, {"date": "2015-08-25", "close": 0.099162, "volume": 302759.0}, {"date": "2015-08-26", "close": 0.106245, "volume": 63532.0}, {"date": "2015-08-28", "close": 0.113328, "volume": 1412.0}, {"date": "2015-08-31", "close": 0.1239525, "volume": 125331.0}, {"date": "2015-09-01", "close": 0.120411, "volume": 206127.0}, {"date": "2015-09-02", "close": 0.092079, "volume": 865853.0}, {"date": "2015-09-03", "close": 0.1168695, "volume": 175067.0}, {"date": "2015-09-04", "close": 0.099162, "volume": 23295.0}, {"date": "2015-09-07", "close": 0.0956205, "volume": 396019.0}, {"date": "2015-09-08", "close": 0.0956205, "volume": 14118.0}, {"date": "2015-09-09", "close": 0.084996, "volume": 691797.0}, {"date": "2015-09-10", "close": 0.0743715, "volume": 254130.0}, {"date": "2015-09-11", "close": 0.084996, "volume": 14118.0}, {"date": "2015-09-14", "close": 0.0814545, "volume": 258365.0}, {"date": "2015-09-15", "close": 0.092079, "volume": 211775.0}, {"date": "2015-09-16", "close": 0.0814545, "volume": 96005.0}, {"date": "2015-09-17", "close": 0.0956205, "volume": 98828.0}, {"date": "2015-09-18", "close": 0.084996, "volume": 18734.0}, {"date": "2015-09-22", "close": 0.099162, "volume": 118827.0}, {"date": "2015-09-23", "close": 0.1097865, "volume": 214104.0}, {"date": "2015-09-24", "close": 0.106245, "volume": 84851.0}, {"date": "2015-09-30", "close": 0.099162, "volume": 112946.0}, {"date": "2015-10-01", "close": 0.106245, "volume": 21177.0}, {"date": "2015-10-07", "close": 0.106245, "volume": 70592.0}, {"date": "2015-10-08", "close": 0.1097865, "volume": 1412.0}, {"date": "2015-10-09", "close": 0.099162, "volume": 42355.0}, {"date": "2015-10-13", "close": 0.1027035, "volume": 39531.0}, {"date": "2015-10-14", "close": 0.113328, "volume": 1412.0}, {"date": "2015-10-15", "close": 0.1027035, "volume": 2824.0}, {"date": "2015-10-16", "close": 0.1027035, "volume": 32472.0}, {"date": "2015-10-19", "close": 0.0956205, "volume": 73415.0}, {"date": "2015-10-20", "close": 0.077913, "volume": 433153.0}, {"date": "2015-10-21", "close": 0.0701217, "volume": 546237.0}, {"date": "2015-10-22", "close": 0.07083, "volume": 60709.0}, {"date": "2015-10-23", "close": 0.0587889, "volume": 972496.0}, {"date": "2015-10-26", "close": 0.0382482, "volume": 2826524.0}, {"date": "2015-10-27", "close": 0.0297486, "volume": 17933003.0}, {"date": "2015-10-28", "close": 0.0339984, "volume": 3275623.0}, {"date": "2015-10-29", "close": 0.035415, "volume": 1824227.0}, {"date": "2015-10-30", "close": 0.035415, "volume": 941550.0}, {"date": "2015-11-02", "close": 0.0318735, "volume": 1510464.0}, {"date": "2015-11-04", "close": 0.0361233, "volume": 1696194.0}, {"date": "2015-11-05", "close": 0.0361233, "volume": 30350.0}, {"date": "2015-11-06", "close": 0.035415, "volume": 282366.0}, {"date": "2015-11-09", "close": 0.035415, "volume": 84710.0}, {"date": "2015-11-11", "close": 0.0361233, "volume": 225893.0}, {"date": "2015-11-12", "close": 0.0361233, "volume": 141183.0}, {"date": "2015-11-13", "close": 0.035415, "volume": 446060.0}, {"date": "2015-11-16", "close": 0.0347067, "volume": 225893.0}, {"date": "2015-11-17", "close": 0.0347067, "volume": 74306.0}, {"date": "2015-11-20", "close": 0.0347067, "volume": 416490.0}, {"date": "2015-11-23", "close": 0.0325818, "volume": 310603.0}, {"date": "2015-11-24", "close": 0.0297486, "volume": 986173.0}, {"date": "2015-11-25", "close": 0.0254988, "volume": 1244629.0}, {"date": "2015-12-01", "close": 0.0290403, "volume": 99377.0}, {"date": "2015-12-02", "close": 0.0311652, "volume": 135921.0}, {"date": "2015-12-03", "close": 0.0318735, "volume": 215685.0}, {"date": "2015-12-04", "close": 0.0318735, "volume": 31705.0}, {"date": "2015-12-07", "close": 0.0339984, "volume": 51391.0}, {"date": "2015-12-08", "close": 0.035415, "volume": 332898.0}, {"date": "2015-12-09", "close": 0.0361233, "volume": 183538.0}, {"date": "2015-12-10", "close": 0.0361233, "volume": 42355.0}, {"date": "2015-12-14", "close": 0.035415, "volume": 134488.0}, {"date": "2015-12-15", "close": 0.0410814, "volume": 127462.0}, {"date": "2015-12-16", "close": 0.042498, "volume": 69489.0}, {"date": "2015-12-17", "close": 0.0382482, "volume": 221657.0}, {"date": "2015-12-23", "close": 0.035415, "volume": 204716.0}, {"date": "2015-12-29", "close": 0.0361233, "volume": 70592.0}, {"date": "2015-12-31", "close": 0.035415, "volume": 165184.0}, {"date": "2016-01-04", "close": 0.0332901, "volume": 16236.0}, {"date": "2016-01-07", "close": 0.035415, "volume": 40237.0}, {"date": "2016-01-08", "close": 0.035415, "volume": 141183.0}, {"date": "2016-01-12", "close": 0.0361233, "volume": 141183.0}, {"date": "2016-01-13", "close": 0.0339984, "volume": 7059.0}, {"date": "2016-01-14", "close": 0.0339984, "volume": 2070.0}, {"date": "2016-01-18", "close": 0.0339984, "volume": 7059.0}, {"date": "2016-01-19", "close": 0.0318735, "volume": 31374.0}, {"date": "2016-01-20", "close": 0.0318735, "volume": 1532.0}, {"date": "2016-01-21", "close": 0.0318735, "volume": 240011.0}, {"date": "2016-01-25", "close": 0.0361233, "volume": 666705.0}, {"date": "2016-01-27", "close": 0.0509976, "volume": 1033733.0}, {"date": "2016-01-29", "close": 0.042498, "volume": 371029.0}, {"date": "2016-02-01", "close": 0.0481644, "volume": 77651.0}, {"date": "2016-02-02", "close": 0.0552474, "volume": 90710.0}, {"date": "2016-02-04", "close": 0.0545391, "volume": 257942.0}, {"date": "2016-02-05", "close": 0.0538308, "volume": 306182.0}, {"date": "2016-02-08", "close": 0.049581, "volume": 1412.0}, {"date": "2016-02-10", "close": 0.056664, "volume": 80686.0}, {"date": "2016-02-15", "close": 0.0552474, "volume": 141948.0}, {"date": "2016-02-19", "close": 0.0524142, "volume": 5125.0}, {"date": "2016-02-22", "close": 0.0552474, "volume": 84710.0}, {"date": "2016-02-24", "close": 0.0517059, "volume": 28237.0}, {"date": "2016-02-25", "close": 0.0467478, "volume": 205481.0}, {"date": "2016-02-26", "close": 0.0460395, "volume": 91004.0}, {"date": "2016-03-01", "close": 0.042498, "volume": 16095.0}, {"date": "2016-03-02", "close": 0.042498, "volume": 33319.0}, {"date": "2016-03-03", "close": 0.042498, "volume": 564206.0}, {"date": "2016-03-09", "close": 0.042498, "volume": 14118.0}, {"date": "2016-03-10", "close": 0.0396648, "volume": 35119.0}, {"date": "2016-03-11", "close": 0.0389565, "volume": 57885.0}, {"date": "2016-03-14", "close": 0.0389565, "volume": 14295.0}, {"date": "2016-03-17", "close": 0.0531225, "volume": 204539.0}, {"date": "2016-03-21", "close": 0.0538308, "volume": 141183.0}, {"date": "2016-03-22", "close": 0.049581, "volume": 423549.0}, {"date": "2016-03-23", "close": 0.049581, "volume": 131583.0}, {"date": "2016-03-31", "close": 0.049581, "volume": 41861.0}, {"date": "2016-04-01", "close": 0.049581, "volume": 70592.0}, {"date": "2016-04-04", "close": 0.049581, "volume": 69180.0}, {"date": "2016-04-05", "close": 0.042498, "volume": 211775.0}, {"date": "2016-04-06", "close": 0.0460395, "volume": 211775.0}, {"date": "2016-04-11", "close": 0.0389565, "volume": 119017.0}, {"date": "2016-04-14", "close": 0.042498, "volume": 35296.0}, {"date": "2016-04-15", "close": 0.042498, "volume": 56473.0}, {"date": "2016-04-21", "close": 0.042498, "volume": 42355.0}, {"date": "2016-04-22", "close": 0.0339984, "volume": 16942.0}, {"date": "2016-04-26", "close": 0.0481644, "volume": 56473.0}, {"date": "2016-05-02", "close": 0.0389565, "volume": 28237.0}, {"date": "2016-05-05", "close": 0.035415, "volume": 73345.0}, {"date": "2016-05-10", "close": 0.0389565, "volume": 105323.0}, {"date": "2016-05-11", "close": 0.035415, "volume": 28237.0}, {"date": "2016-05-12", "close": 0.0347067, "volume": 98828.0}, {"date": "2016-05-17", "close": 0.042498, "volume": 169420.0}, {"date": "2016-05-18", "close": 0.035415, "volume": 105887.0}, {"date": "2016-05-20", "close": 0.0347067, "volume": 14118.0}, {"date": "2016-05-23", "close": 0.028332, "volume": 1181800.0}, {"date": "2016-05-24", "close": 0.0297486, "volume": 444727.0}, {"date": "2016-05-25", "close": 0.0290403, "volume": 508259.0}, {"date": "2016-05-26", "close": 0.028332, "volume": 317662.0}, {"date": "2016-05-31", "close": 0.0396648, "volume": 155301.0}, {"date": "2016-06-09", "close": 0.035415, "volume": 352958.0}, {"date": "2016-06-14", "close": 0.035415, "volume": 11295.0}, {"date": "2016-06-15", "close": 0.035415, "volume": 134124.0}, {"date": "2016-06-16", "close": 0.0339984, "volume": 141183.0}, {"date": "2016-06-17", "close": 0.0339984, "volume": 155654.0}, {"date": "2016-06-22", "close": 0.0318735, "volume": 15814.0}, {"date": "2016-06-24", "close": 0.0297486, "volume": 282366.0}, {"date": "2016-06-27", "close": 0.0297486, "volume": 47718.0}, {"date": "2016-06-28", "close": 0.028332, "volume": 151207.0}, {"date": "2016-06-29", "close": 0.028332, "volume": 211775.0}, {"date": "2016-06-30", "close": 0.028332, "volume": 84257.0}, {"date": "2016-07-13", "close": 0.0311652, "volume": 74795.0}, {"date": "2016-07-21", "close": 0.0297486, "volume": 1482.0}, {"date": "2016-07-26", "close": 0.0297486, "volume": 21177.0}, {"date": "2016-08-01", "close": 0.0290403, "volume": 26754.0}, {"date": "2016-08-02", "close": 0.0297486, "volume": 8542.0}, {"date": "2016-08-08", "close": 0.0318735, "volume": 5647.0}, {"date": "2016-08-09", "close": 0.035415, "volume": 237046.0}, {"date": "2016-08-10", "close": 0.035415, "volume": 990762.0}, {"date": "2016-08-12", "close": 0.0396648, "volume": 152750.0}, {"date": "2016-08-18", "close": 0.0481644, "volume": 97092.0}, {"date": "2016-08-22", "close": 0.035415, "volume": 183397.0}, {"date": "2016-08-25", "close": 0.0318735, "volume": 17567.0}, {"date": "2016-08-29", "close": 0.0304569, "volume": 134124.0}, {"date": "2016-08-30", "close": 0.0311652, "volume": 6359.0}, {"date": "2016-09-06", "close": 0.0297486, "volume": 56473.0}, {"date": "2016-09-12", "close": 0.0304569, "volume": 70592.0}, {"date": "2016-09-13", "close": 0.0311652, "volume": 63532.0}, {"date": "2016-09-19", "close": 0.0311652, "volume": 70592.0}, {"date": "2016-09-20", "close": 0.0311652, "volume": 70592.0}, {"date": "2016-09-29", "close": 0.0311652, "volume": 33884.0}, {"date": "2016-10-11", "close": 0.035415, "volume": 14118.0}, {"date": "2016-10-12", "close": 0.035415, "volume": 14118.0}, {"date": "2016-10-20", "close": 0.035415, "volume": 16589.0}, {"date": "2016-10-25", "close": 0.035415, "volume": 14118.0}, {"date": "2016-10-28", "close": 0.035415, "volume": 15693.0}, {"date": "2016-11-01", "close": 0.035415, "volume": 28237.0}, {"date": "2016-11-03", "close": 0.035415, "volume": 6297.0}, {"date": "2016-11-08", "close": 0.028332, "volume": 21177.0}, {"date": "2016-11-09", "close": 0.0297486, "volume": 14118.0}, {"date": "2016-11-10", "close": 0.0318735, "volume": 17930.0}, {"date": "2016-11-18", "close": 0.028332, "volume": 423507.0}, {"date": "2016-11-22", "close": 0.028332, "volume": 4353.0}, {"date": "2016-11-24", "close": 0.028332, "volume": 120006.0}, {"date": "2016-11-29", "close": 0.028332, "volume": 352958.0}, {"date": "2016-11-30", "close": 0.028332, "volume": 193346.0}, {"date": "2017-01-05", "close": 0.028332, "volume": 11295.0}, {"date": "2017-01-16", "close": 0.021249, "volume": 931650.0}, {"date": "2017-01-17", "close": 0.0219573, "volume": 141183.0}, {"date": "2017-01-18", "close": 0.021249, "volume": 141183.0}, {"date": "2017-01-23", "close": 0.021249, "volume": 1400536.0}, {"date": "2017-01-24", "close": 0.021249, "volume": 89651.0}, {"date": "2017-02-06", "close": 0.021249, "volume": 141183.0}, {"date": "2017-02-07", "close": 0.021249, "volume": 21177.0}, {"date": "2017-02-08", "close": 0.021249, "volume": 22589.0}, {"date": "2017-02-10", "close": 0.0226656, "volume": 35296.0}, {"date": "2017-02-13", "close": 0.0219573, "volume": 22589.0}, {"date": "2017-02-16", "close": 0.021249, "volume": 5647.0}, {"date": "2017-02-22", "close": 0.021249, "volume": 29650.0}, {"date": "2017-02-27", "close": 0.0219573, "volume": 46943.0}, {"date": "2017-03-02", "close": 0.0219573, "volume": 16590.0}, {"date": "2017-03-15", "close": 0.0240822, "volume": 42496.0}, {"date": "2017-03-21", "close": 0.0240822, "volume": 21177.0}, {"date": "2017-03-30", "close": 0.0240822, "volume": 226270.0}, {"date": "2017-03-31", "close": 0.0240822, "volume": 53648.0}, {"date": "2017-04-03", "close": 0.0240822, "volume": 847.0}, {"date": "2017-04-05", "close": 0.0240822, "volume": 10448.0}, {"date": "2017-04-06", "close": 0.021249, "volume": 172243.0}, {"date": "2017-04-10", "close": 0.021249, "volume": 2259.0}, {"date": "2017-04-12", "close": 0.0198324, "volume": 169418.0}, {"date": "2017-04-13", "close": 0.021249, "volume": 27391.0}, {"date": "2017-04-21", "close": 0.0247905, "volume": 38119.0}, {"date": "2017-04-24", "close": 0.0247905, "volume": 4235.0}, {"date": "2017-05-02", "close": 0.0269154, "volume": 70592.0}, {"date": "2017-05-08", "close": 0.0177075, "volume": 33854.0}, {"date": "2017-05-15", "close": 0.0177075, "volume": 150522.0}, {"date": "2017-05-16", "close": 0.014166, "volume": 1235352.0}, {"date": "2017-05-17", "close": 0.0169992, "volume": 527388.0}, {"date": "2017-05-19", "close": 0.02, "volume": 68000.0}, {"date": "2017-05-22", "close": 0.014, "volume": 140733.0}, {"date": "2017-05-30", "close": 0.012, "volume": 21000.0}, {"date": "2017-06-01", "close": 0.01, "volume": 360805.0}, {"date": "2017-06-06", "close": 0.01, "volume": 88667.0}, {"date": "2017-06-07", "close": 0.01, "volume": 365000.0}, {"date": "2017-06-08", "close": 0.01, "volume": 7194.0}, {"date": "2017-06-14", "close": 0.009, "volume": 513006.0}, {"date": "2017-06-15", "close": 0.009, "volume": 147153.0}, {"date": "2017-06-20", "close": 0.01, "volume": 50000.0}, {"date": "2017-06-21", "close": 0.008, "volume": 802800.0}, {"date": "2017-06-23", "close": 0.008, "volume": 6042.0}, {"date": "2017-06-26", "close": 0.008, "volume": 200000.0}, {"date": "2017-06-28", "close": 0.007, "volume": 444401.0}, {"date": "2017-06-29", "close": 0.009, "volume": 50000.0}, {"date": "2017-07-10", "close": 0.009, "volume": 56000.0}, {"date": "2017-07-13", "close": 0.009, "volume": 333333.0}, {"date": "2017-07-14", "close": 0.009, "volume": 311555.0}, {"date": "2017-07-18", "close": 0.009, "volume": 250000.0}, {"date": "2017-07-20", "close": 0.008, "volume": 1001112.0}, {"date": "2017-07-25", "close": 0.008, "volume": 998988.0}, {"date": "2017-07-27", "close": 0.008, "volume": 62500.0}, {"date": "2017-08-01", "close": 0.008, "volume": 63000.0}, {"date": "2017-08-02", "close": 0.009, "volume": 965512.0}, {"date": "2017-08-04", "close": 0.009, "volume": 550000.0}, {"date": "2017-08-08", "close": 0.01, "volume": 475555.0}, {"date": "2017-08-10", "close": 0.011, "volume": 100000.0}, {"date": "2017-08-23", "close": 0.011, "volume": 89000.0}, {"date": "2017-08-31", "close": 0.012, "volume": 45455.0}, {"date": "2017-09-01", "close": 0.011, "volume": 11000.0}, {"date": "2017-09-05", "close": 0.012, "volume": 268545.0}, {"date": "2017-09-08", "close": 0.011, "volume": 100000.0}, {"date": "2017-09-13", "close": 0.012, "volume": 56000.0}, {"date": "2017-09-14", "close": 0.012, "volume": 19000.0}, {"date": "2017-09-22", "close": 0.012, "volume": 4384.0}, {"date": "2017-09-25", "close": 0.015, "volume": 1724337.0}, {"date": "2017-09-26", "close": 0.02, "volume": 2220012.0}, {"date": "2017-09-27", "close": 0.023, "volume": 7445000.0}, {"date": "2017-09-28", "close": 0.029, "volume": 7955068.0}, {"date": "2017-09-29", "close": 0.033, "volume": 3635117.0}, {"date": "2017-10-02", "close": 0.033, "volume": 5593574.0}, {"date": "2017-10-03", "close": 0.03, "volume": 2980252.0}, {"date": "2017-10-04", "close": 0.032, "volume": 1419436.0}, {"date": "2017-10-05", "close": 0.032, "volume": 125168.0}, {"date": "2017-10-06", "close": 0.045, "volume": 13343444.0}, {"date": "2017-10-09", "close": 0.035, "volume": 12967138.0}, {"date": "2017-10-10", "close": 0.03, "volume": 3364623.0}, {"date": "2017-10-11", "close": 0.04, "volume": 3138621.0}, {"date": "2017-10-12", "close": 0.049, "volume": 6031940.0}, {"date": "2017-10-13", "close": 0.042, "volume": 2391314.0}, {"date": "2017-10-16", "close": 0.045, "volume": 1258003.0}, {"date": "2017-10-17", "close": 0.04, "volume": 1201013.0}, {"date": "2017-10-18", "close": 0.035, "volume": 807805.0}, {"date": "2017-10-19", "close": 0.037, "volume": 1116316.0}, {"date": "2017-10-20", "close": 0.035, "volume": 244651.0}, {"date": "2017-10-23", "close": 0.041, "volume": 2325801.0}, {"date": "2017-10-24", "close": 0.048, "volume": 1889471.0}, {"date": "2017-10-25", "close": 0.043, "volume": 773590.0}, {"date": "2017-10-26", "close": 0.044, "volume": 602970.0}, {"date": "2017-10-27", "close": 0.043, "volume": 714600.0}, {"date": "2017-10-30", "close": 0.041, "volume": 1444689.0}, {"date": "2017-10-31", "close": 0.043, "volume": 119170.0}, {"date": "2017-11-01", "close": 0.043, "volume": 350898.0}, {"date": "2017-11-02", "close": 0.043, "volume": 735000.0}, {"date": "2017-11-03", "close": 0.051, "volume": 4453388.0}, {"date": "2017-11-06", "close": 0.051, "volume": 2777576.0}, {"date": "2017-11-07", "close": 0.043, "volume": 1813286.0}, {"date": "2017-11-08", "close": 0.046, "volume": 171703.0}, {"date": "2017-11-09", "close": 0.047, "volume": 588817.0}, {"date": "2017-11-10", "close": 0.046, "volume": 160581.0}, {"date": "2017-11-13", "close": 0.046, "volume": 606924.0}, {"date": "2017-11-14", "close": 0.044, "volume": 730009.0}, {"date": "2017-11-15", "close": 0.045, "volume": 377440.0}, {"date": "2017-11-16", "close": 0.041, "volume": 947239.0}, {"date": "2017-11-17", "close": 0.042, "volume": 572784.0}, {"date": "2017-11-20", "close": 0.049, "volume": 850643.0}, {"date": "2017-11-21", "close": 0.049, "volume": 97949.0}, {"date": "2017-11-23", "close": 0.043, "volume": 175371.0}, {"date": "2017-11-24", "close": 0.042, "volume": 200300.0}, {"date": "2017-11-27", "close": 0.048, "volume": 609965.0}, {"date": "2017-11-28", "close": 0.074, "volume": 49601953.0}, {"date": "2017-11-29", "close": 0.062, "volume": 27748659.0}, {"date": "2017-12-04", "close": 0.066, "volume": 8520710.0}, {"date": "2017-12-05", "close": 0.069, "volume": 10245959.0}, {"date": "2017-12-06", "close": 0.061, "volume": 2793238.0}, {"date": "2017-12-07", "close": 0.058, "volume": 5994575.0}, {"date": "2017-12-08", "close": 0.064, "volume": 6456614.0}, {"date": "2017-12-11", "close": 0.058, "volume": 1921826.0}, {"date": "2017-12-12", "close": 0.053, "volume": 8439263.0}, {"date": "2017-12-13", "close": 0.051, "volume": 11815089.0}, {"date": "2017-12-14", "close": 0.049, "volume": 4745203.0}, {"date": "2017-12-15", "close": 0.051, "volume": 6063564.0}, {"date": "2017-12-18", "close": 0.05, "volume": 3820687.0}, {"date": "2017-12-19", "close": 0.063, "volume": 12589217.0}, {"date": "2017-12-20", "close": 0.082, "volume": 107071932.0}, {"date": "2017-12-21", "close": 0.078, "volume": 31344166.0}, {"date": "2017-12-22", "close": 0.07, "volume": 19660026.0}, {"date": "2017-12-27", "close": 0.077, "volume": 8894542.0}, {"date": "2017-12-28", "close": 0.072, "volume": 4775959.0}, {"date": "2017-12-29", "close": 0.078, "volume": 6585405.0}, {"date": "2018-01-02", "close": 0.08, "volume": 8126484.0}, {"date": "2018-01-03", "close": 0.083, "volume": 9925748.0}, {"date": "2018-01-04", "close": 0.079, "volume": 7179440.0}, {"date": "2018-01-05", "close": 0.079, "volume": 3936643.0}, {"date": "2018-01-08", "close": 0.084, "volume": 6293279.0}, {"date": "2018-01-09", "close": 0.082, "volume": 3305129.0}, {"date": "2018-01-10", "close": 0.105, "volume": 81239781.0}, {"date": "2018-01-11", "close": 0.096, "volume": 21690151.0}, {"date": "2018-01-12", "close": 0.1, "volume": 13041005.0}, {"date": "2018-01-15", "close": 0.11, "volume": 12355707.0}, {"date": "2018-01-16", "close": 0.11, "volume": 16696664.0}, {"date": "2018-01-17", "close": 0.098, "volume": 15613380.0}, {"date": "2018-01-18", "close": 0.098, "volume": 10817302.0}, {"date": "2018-01-19", "close": 0.091, "volume": 7732739.0}, {"date": "2018-01-22", "close": 0.075, "volume": 11890158.0}, {"date": "2018-01-23", "close": 0.076, "volume": 8921937.0}, {"date": "2018-01-24", "close": 0.083, "volume": 3770415.0}, {"date": "2018-01-25", "close": 0.08, "volume": 7141950.0}, {"date": "2018-01-29", "close": 0.09, "volume": 5175053.0}, {"date": "2018-01-30", "close": 0.082, "volume": 3612381.0}, {"date": "2018-01-31", "close": 0.073, "volume": 6740211.0}, {"date": "2018-02-01", "close": 0.074, "volume": 3197466.0}, {"date": "2018-02-02", "close": 0.065, "volume": 12216554.0}, {"date": "2018-02-05", "close": 0.057, "volume": 5814939.0}, {"date": "2018-02-06", "close": 0.047, "volume": 12093105.0}, {"date": "2018-02-07", "close": 0.055, "volume": 7237689.0}, {"date": "2018-02-08", "close": 0.052, "volume": 3177875.0}, {"date": "2018-02-09", "close": 0.053, "volume": 3360072.0}, {"date": "2018-02-12", "close": 0.056, "volume": 2910333.0}, {"date": "2018-02-13", "close": 0.064, "volume": 6375125.0}, {"date": "2018-02-14", "close": 0.062, "volume": 8094730.0}, {"date": "2018-02-15", "close": 0.065, "volume": 3460856.0}, {"date": "2018-02-16", "close": 0.073, "volume": 7447662.0}, {"date": "2018-02-19", "close": 0.07, "volume": 4700147.0}, {"date": "2018-02-20", "close": 0.072, "volume": 3019199.0}, {"date": "2018-02-21", "close": 0.063, "volume": 2928990.0}, {"date": "2018-02-22", "close": 0.061, "volume": 2052216.0}, {"date": "2018-02-23", "close": 0.058, "volume": 2637325.0}, {"date": "2018-02-26", "close": 0.06, "volume": 1585715.0}, {"date": "2018-02-27", "close": 0.062, "volume": 1995930.0}, {"date": "2018-02-28", "close": 0.06, "volume": 1932198.0}, {"date": "2018-03-01", "close": 0.055, "volume": 2034618.0}, {"date": "2018-03-02", "close": 0.055, "volume": 767102.0}, {"date": "2018-03-05", "close": 0.055, "volume": 767788.0}, {"date": "2018-03-06", "close": 0.062, "volume": 1968506.0}, {"date": "2018-03-07", "close": 0.054, "volume": 1939492.0}, {"date": "2018-03-08", "close": 0.06, "volume": 1657691.0}, {"date": "2018-03-09", "close": 0.054, "volume": 1658923.0}, {"date": "2018-03-12", "close": 0.057, "volume": 996632.0}, {"date": "2018-03-13", "close": 0.054, "volume": 460732.0}, {"date": "2018-03-14", "close": 0.052, "volume": 1403856.0}, {"date": "2018-03-15", "close": 0.05, "volume": 2931583.0}, {"date": "2018-03-16", "close": 0.051, "volume": 810986.0}, {"date": "2018-03-19", "close": 0.049, "volume": 2061659.0}, {"date": "2018-03-20", "close": 0.047, "volume": 1396278.0}, {"date": "2018-03-21", "close": 0.048, "volume": 726115.0}, {"date": "2018-03-22", "close": 0.045, "volume": 146044.0}, {"date": "2018-03-23", "close": 0.045, "volume": 1643014.0}, {"date": "2018-03-26", "close": 0.042, "volume": 518614.0}, {"date": "2018-03-27", "close": 0.047, "volume": 748947.0}, {"date": "2018-03-28", "close": 0.042, "volume": 619522.0}, {"date": "2018-03-29", "close": 0.045, "volume": 258189.0}, {"date": "2018-04-03", "close": 0.042, "volume": 715458.0}, {"date": "2018-04-04", "close": 0.042, "volume": 504025.0}, {"date": "2018-04-05", "close": 0.041, "volume": 353387.0}, {"date": "2018-04-06", "close": 0.034, "volume": 1257032.0}, {"date": "2018-04-09", "close": 0.035, "volume": 796474.0}, {"date": "2018-04-10", "close": 0.034, "volume": 2316248.0}, {"date": "2018-04-11", "close": 0.034, "volume": 325795.0}, {"date": "2018-04-12", "close": 0.035, "volume": 661252.0}, {"date": "2018-04-13", "close": 0.044, "volume": 5265541.0}, {"date": "2018-04-16", "close": 0.036, "volume": 2935595.0}, {"date": "2018-04-17", "close": 0.034, "volume": 2112711.0}, {"date": "2018-04-18", "close": 0.033, "volume": 1661741.0}, {"date": "2018-04-19", "close": 0.04, "volume": 4019737.0}, {"date": "2018-04-20", "close": 0.039, "volume": 1149829.0}, {"date": "2018-04-23", "close": 0.042, "volume": 1639214.0}, {"date": "2018-04-24", "close": 0.046, "volume": 3649484.0}, {"date": "2018-04-26", "close": 0.045, "volume": 1594529.0}, {"date": "2018-04-27", "close": 0.046, "volume": 594149.0}, {"date": "2018-04-30", "close": 0.052, "volume": 1835801.0}, {"date": "2018-05-01", "close": 0.047, "volume": 2360059.0}, {"date": "2018-05-02", "close": 0.047, "volume": 504236.0}, {"date": "2018-05-03", "close": 0.044, "volume": 2407445.0}, {"date": "2018-05-04", "close": 0.048, "volume": 7056389.0}, {"date": "2018-05-07", "close": 0.044, "volume": 2834216.0}, {"date": "2018-05-08", "close": 0.045, "volume": 120000.0}, {"date": "2018-05-10", "close": 0.046, "volume": 1120300.0}, {"date": "2018-05-11", "close": 0.043, "volume": 1812849.0}, {"date": "2018-05-14", "close": 0.039, "volume": 1853252.0}, {"date": "2018-05-15", "close": 0.04, "volume": 1588364.0}, {"date": "2018-05-16", "close": 0.04, "volume": 1767127.0}, {"date": "2018-05-17", "close": 0.042, "volume": 1925070.0}, {"date": "2018-05-18", "close": 0.04, "volume": 772852.0}, {"date": "2018-05-21", "close": 0.039, "volume": 430667.0}, {"date": "2018-05-22", "close": 0.038, "volume": 1153110.0}, {"date": "2018-05-23", "close": 0.037, "volume": 829010.0}, {"date": "2018-05-24", "close": 0.037, "volume": 194688.0}, {"date": "2018-05-25", "close": 0.037, "volume": 63732.0}, {"date": "2018-05-28", "close": 0.033, "volume": 2558668.0}, {"date": "2018-05-29", "close": 0.034, "volume": 587448.0}, {"date": "2018-05-30", "close": 0.033, "volume": 911032.0}, {"date": "2018-05-31", "close": 0.033, "volume": 195437.0}, {"date": "2018-06-01", "close": 0.033, "volume": 1548716.0}, {"date": "2018-06-04", "close": 0.032, "volume": 445314.0}, {"date": "2018-06-05", "close": 0.03, "volume": 1281296.0}, {"date": "2018-06-06", "close": 0.031, "volume": 100000.0}, {"date": "2018-06-07", "close": 0.033, "volume": 2193985.0}, {"date": "2018-06-08", "close": 0.033, "volume": 1302276.0}, {"date": "2018-06-15", "close": 0.032, "volume": 1294765.0}, {"date": "2018-06-18", "close": 0.032, "volume": 685000.0}, {"date": "2018-06-19", "close": 0.031, "volume": 561122.0}, {"date": "2018-06-20", "close": 0.027, "volume": 2482882.0}, {"date": "2018-06-21", "close": 0.031, "volume": 1371721.0}, {"date": "2018-06-22", "close": 0.029, "volume": 803910.0}, {"date": "2018-06-25", "close": 0.03, "volume": 905846.0}, {"date": "2018-06-26", "close": 0.028, "volume": 2034674.0}, {"date": "2018-06-27", "close": 0.027, "volume": 2116568.0}, {"date": "2018-06-28", "close": 0.029, "volume": 1071150.0}, {"date": "2018-06-29", "close": 0.027, "volume": 2573629.0}, {"date": "2018-07-02", "close": 0.026, "volume": 963724.0}, {"date": "2018-07-03", "close": 0.026, "volume": 197001.0}, {"date": "2018-07-04", "close": 0.026, "volume": 1061642.0}, {"date": "2018-07-05", "close": 0.027, "volume": 1114863.0}, {"date": "2018-07-06", "close": 0.026, "volume": 229673.0}, {"date": "2018-07-09", "close": 0.026, "volume": 471367.0}, {"date": "2018-07-10", "close": 0.025, "volume": 300498.0}, {"date": "2018-07-11", "close": 0.026, "volume": 1362794.0}, {"date": "2018-07-12", "close": 0.025, "volume": 138800.0}, {"date": "2018-07-13", "close": 0.024, "volume": 619582.0}, {"date": "2018-07-16", "close": 0.025, "volume": 272220.0}, {"date": "2018-07-17", "close": 0.029, "volume": 2582284.0}, {"date": "2018-07-18", "close": 0.032, "volume": 6941729.0}, {"date": "2018-07-19", "close": 0.03, "volume": 1225431.0}, {"date": "2018-07-20", "close": 0.03, "volume": 523079.0}, {"date": "2018-07-23", "close": 0.033, "volume": 1188248.0}, {"date": "2018-07-24", "close": 0.031, "volume": 5198243.0}, {"date": "2018-07-25", "close": 0.03, "volume": 2268317.0}, {"date": "2018-07-26", "close": 0.029, "volume": 737170.0}, {"date": "2018-07-27", "close": 0.029, "volume": 1209331.0}, {"date": "2018-07-30", "close": 0.03, "volume": 1645550.0}, {"date": "2018-07-31", "close": 0.029, "volume": 1227246.0}, {"date": "2018-08-01", "close": 0.027, "volume": 620481.0}, {"date": "2018-08-02", "close": 0.025, "volume": 1618522.0}, {"date": "2018-08-03", "close": 0.025, "volume": 1958876.0}, {"date": "2018-08-06", "close": 0.025, "volume": 1102900.0}, {"date": "2018-08-07", "close": 0.024, "volume": 1319812.0}, {"date": "2018-08-08", "close": 0.025, "volume": 435984.0}, {"date": "2018-08-09", "close": 0.025, "volume": 809187.0}, {"date": "2018-08-10", "close": 0.025, "volume": 98969.0}, {"date": "2018-08-13", "close": 0.029, "volume": 2745665.0}, {"date": "2018-08-14", "close": 0.032, "volume": 4753906.0}, {"date": "2018-08-15", "close": 0.03, "volume": 1553640.0}, {"date": "2018-08-16", "close": 0.029, "volume": 220146.0}, {"date": "2018-08-17", "close": 0.026, "volume": 1313402.0}, {"date": "2018-08-20", "close": 0.029, "volume": 95416.0}, {"date": "2018-08-21", "close": 0.03, "volume": 1255025.0}, {"date": "2018-08-22", "close": 0.03, "volume": 1988817.0}, {"date": "2018-08-23", "close": 0.031, "volume": 3069622.0}, {"date": "2018-08-24", "close": 0.03, "volume": 134630.0}, {"date": "2018-08-27", "close": 0.031, "volume": 4500142.0}, {"date": "2018-08-28", "close": 0.031, "volume": 607295.0}, {"date": "2018-08-29", "close": 0.029, "volume": 746558.0}, {"date": "2018-08-30", "close": 0.028, "volume": 1426947.0}, {"date": "2018-08-31", "close": 0.028, "volume": 212755.0}, {"date": "2018-09-03", "close": 0.031, "volume": 664930.0}, {"date": "2018-09-04", "close": 0.03, "volume": 480246.0}, {"date": "2018-09-05", "close": 0.027, "volume": 824946.0}, {"date": "2018-09-06", "close": 0.027, "volume": 2219419.0}, {"date": "2018-09-07", "close": 0.026, "volume": 1056781.0}, {"date": "2018-09-10", "close": 0.025, "volume": 333725.0}, {"date": "2018-09-11", "close": 0.026, "volume": 285480.0}, {"date": "2018-09-12", "close": 0.025, "volume": 215033.0}, {"date": "2018-09-13", "close": 0.025, "volume": 685731.0}, {"date": "2018-09-14", "close": 0.025, "volume": 744565.0}, {"date": "2018-09-17", "close": 0.025, "volume": 666711.0}, {"date": "2018-09-18", "close": 0.025, "volume": 431170.0}, {"date": "2018-09-19", "close": 0.023, "volume": 1579190.0}, {"date": "2018-09-20", "close": 0.024, "volume": 864097.0}, {"date": "2018-09-21", "close": 0.023, "volume": 424073.0}, {"date": "2018-09-24", "close": 0.023, "volume": 554367.0}, {"date": "2018-09-25", "close": 0.022, "volume": 668854.0}, {"date": "2018-09-26", "close": 0.02, "volume": 2510498.0}, {"date": "2018-09-27", "close": 0.021, "volume": 1367185.0}, {"date": "2018-09-28", "close": 0.02, "volume": 546623.0}, {"date": "2018-10-01", "close": 0.02, "volume": 437611.0}, {"date": "2018-10-02", "close": 0.018, "volume": 889117.0}, {"date": "2018-10-03", "close": 0.016, "volume": 4386888.0}, {"date": "2018-10-04", "close": 0.021, "volume": 2769518.0}, {"date": "2018-10-08", "close": 0.019, "volume": 1545075.0}, {"date": "2018-10-09", "close": 0.021, "volume": 1802935.0}, {"date": "2018-10-10", "close": 0.02, "volume": 3070062.0}, {"date": "2018-10-11", "close": 0.018, "volume": 1377295.0}, {"date": "2018-10-12", "close": 0.018, "volume": 1346228.0}, {"date": "2018-10-15", "close": 0.02, "volume": 323701.0}, {"date": "2018-10-16", "close": 0.02, "volume": 150000.0}, {"date": "2018-10-17", "close": 0.02, "volume": 1897312.0}, {"date": "2018-10-18", "close": 0.02, "volume": 30000.0}, {"date": "2018-10-19", "close": 0.019, "volume": 903631.0}, {"date": "2018-10-22", "close": 0.019, "volume": 42600.0}, {"date": "2018-10-23", "close": 0.019, "volume": 540021.0}, {"date": "2018-10-24", "close": 0.018, "volume": 532611.0}, {"date": "2018-10-25", "close": 0.017, "volume": 51561.0}, {"date": "2018-10-26", "close": 0.017, "volume": 1079018.0}, {"date": "2018-10-29", "close": 0.016, "volume": 460237.0}, {"date": "2018-10-30", "close": 0.016, "volume": 357948.0}, {"date": "2018-11-01", "close": 0.018, "volume": 1656065.0}, {"date": "2018-11-02", "close": 0.017, "volume": 191776.0}, {"date": "2018-11-05", "close": 0.017, "volume": 19935.0}, {"date": "2018-11-06", "close": 0.019, "volume": 226194.0}, {"date": "2018-11-07", "close": 0.022, "volume": 2956450.0}, {"date": "2018-11-08", "close": 0.022, "volume": 962207.0}, {"date": "2018-11-09", "close": 0.025, "volume": 3244827.0}, {"date": "2018-11-12", "close": 0.028, "volume": 2187687.0}, {"date": "2018-11-13", "close": 0.028, "volume": 916939.0}, {"date": "2018-11-14", "close": 0.026, "volume": 1853790.0}, {"date": "2018-11-15", "close": 0.022, "volume": 691135.0}, {"date": "2018-11-16", "close": 0.024, "volume": 572606.0}, {"date": "2018-11-19", "close": 0.023, "volume": 754330.0}, {"date": "2018-11-20", "close": 0.019, "volume": 996865.0}, {"date": "2018-11-21", "close": 0.02, "volume": 2766559.0}, {"date": "2018-11-22", "close": 0.017, "volume": 352000.0}, {"date": "2018-11-23", "close": 0.02, "volume": 690359.0}, {"date": "2018-11-26", "close": 0.02, "volume": 72100.0}, {"date": "2018-11-27", "close": 0.019, "volume": 282232.0}, {"date": "2018-12-04", "close": 0.019, "volume": 705952.0}, {"date": "2018-12-05", "close": 0.018, "volume": 1449071.0}, {"date": "2018-12-06", "close": 0.018, "volume": 150000.0}, {"date": "2018-12-07", "close": 0.018, "volume": 55555.0}, {"date": "2018-12-10", "close": 0.017, "volume": 100000.0}, {"date": "2018-12-11", "close": 0.017, "volume": 305000.0}, {"date": "2018-12-12", "close": 0.017, "volume": 263002.0}, {"date": "2018-12-13", "close": 0.019, "volume": 164000.0}, {"date": "2018-12-14", "close": 0.018, "volume": 181578.0}, {"date": "2018-12-17", "close": 0.018, "volume": 755000.0}, {"date": "2018-12-18", "close": 0.017, "volume": 1154700.0}, {"date": "2018-12-19", "close": 0.016, "volume": 298434.0}, {"date": "2018-12-20", "close": 0.016, "volume": 534955.0}, {"date": "2018-12-21", "close": 0.016, "volume": 60000.0}, {"date": "2018-12-24", "close": 0.017, "volume": 424231.0}, {"date": "2018-12-27", "close": 0.016, "volume": 100000.0}, {"date": "2018-12-28", "close": 0.016, "volume": 200000.0}, {"date": "2019-01-02", "close": 0.016, "volume": 250000.0}, {"date": "2019-01-03", "close": 0.014, "volume": 2057847.0}, {"date": "2019-01-04", "close": 0.013, "volume": 626992.0}, {"date": "2019-01-07", "close": 0.014, "volume": 897235.0}, {"date": "2019-01-08", "close": 0.016, "volume": 2947734.0}, {"date": "2019-01-09", "close": 0.015, "volume": 1608349.0}, {"date": "2019-01-10", "close": 0.015, "volume": 745447.0}, {"date": "2019-01-11", "close": 0.014, "volume": 1767799.0}, {"date": "2019-01-14", "close": 0.014, "volume": 70000.0}, {"date": "2019-01-15", "close": 0.016, "volume": 425001.0}, {"date": "2019-01-17", "close": 0.015, "volume": 34000.0}, {"date": "2019-01-18", "close": 0.014, "volume": 570099.0}, {"date": "2019-01-21", "close": 0.014, "volume": 674286.0}, {"date": "2019-01-22", "close": 0.015, "volume": 104741.0}, {"date": "2019-01-23", "close": 0.014, "volume": 300000.0}, {"date": "2019-01-24", "close": 0.013, "volume": 213287.0}, {"date": "2019-01-25", "close": 0.014, "volume": 374826.0}, {"date": "2019-01-29", "close": 0.015, "volume": 182283.0}, {"date": "2019-01-30", "close": 0.013, "volume": 1605558.0}, {"date": "2019-01-31", "close": 0.015, "volume": 1724334.0}, {"date": "2019-02-01", "close": 0.014, "volume": 1109738.0}, {"date": "2019-02-04", "close": 0.015, "volume": 57070.0}, {"date": "2019-02-05", "close": 0.018, "volume": 537366.0}, {"date": "2019-02-06", "close": 0.016, "volume": 282993.0}, {"date": "2019-02-07", "close": 0.016, "volume": 50000.0}, {"date": "2019-02-08", "close": 0.014, "volume": 605300.0}, {"date": "2019-02-11", "close": 0.015, "volume": 200000.0}, {"date": "2019-02-12", "close": 0.015, "volume": 1248336.0}, {"date": "2019-02-13", "close": 0.013, "volume": 1724886.0}, {"date": "2019-02-14", "close": 0.014, "volume": 81380.0}, {"date": "2019-02-15", "close": 0.013, "volume": 846167.0}, {"date": "2019-02-18", "close": 0.013, "volume": 297892.0}, {"date": "2019-02-19", "close": 0.014, "volume": 390000.0}, {"date": "2019-02-20", "close": 0.013, "volume": 122770.0}, {"date": "2019-02-21", "close": 0.013, "volume": 117.0}, {"date": "2019-02-22", "close": 0.013, "volume": 1000000.0}, {"date": "2019-02-25", "close": 0.013, "volume": 376690.0}, {"date": "2019-02-26", "close": 0.012, "volume": 1542189.0}, {"date": "2019-02-27", "close": 0.013, "volume": 246081.0}, {"date": "2019-02-28", "close": 0.012, "volume": 1208955.0}, {"date": "2019-03-01", "close": 0.011, "volume": 770131.0}, {"date": "2019-03-04", "close": 0.011, "volume": 64835.0}, {"date": "2019-03-05", "close": 0.012, "volume": 9999.0}, {"date": "2019-03-06", "close": 0.011, "volume": 133220.0}, {"date": "2019-03-08", "close": 0.014, "volume": 609366.0}, {"date": "2019-03-11", "close": 0.012, "volume": 765674.0}, {"date": "2019-03-12", "close": 0.013, "volume": 1176237.0}, {"date": "2019-03-13", "close": 0.014, "volume": 256539.0}, {"date": "2019-03-15", "close": 0.013, "volume": 1100350.0}, {"date": "2019-03-18", "close": 0.013, "volume": 50000.0}, {"date": "2019-03-19", "close": 0.015, "volume": 2449585.0}, {"date": "2019-03-20", "close": 0.02, "volume": 3352527.0}, {"date": "2019-03-21", "close": 0.015, "volume": 6221272.0}, {"date": "2019-03-22", "close": 0.017, "volume": 3466238.0}, {"date": "2019-03-25", "close": 0.016, "volume": 3704847.0}, {"date": "2019-03-26", "close": 0.016, "volume": 1418573.0}, {"date": "2019-03-27", "close": 0.016, "volume": 1728108.0}, {"date": "2019-03-28", "close": 0.015, "volume": 226920.0}, {"date": "2019-04-01", "close": 0.015, "volume": 46660.0}, {"date": "2019-04-02", "close": 0.014, "volume": 115758.0}, {"date": "2019-04-03", "close": 0.016, "volume": 10912224.0}, {"date": "2019-04-04", "close": 0.015, "volume": 3629910.0}, {"date": "2019-04-05", "close": 0.016, "volume": 2455484.0}, {"date": "2019-04-08", "close": 0.014, "volume": 8818573.0}, {"date": "2019-04-09", "close": 0.016, "volume": 910000.0}, {"date": "2019-04-10", "close": 0.015, "volume": 1488591.0}, {"date": "2019-04-12", "close": 0.014, "volume": 1824985.0}, {"date": "2019-04-15", "close": 0.013, "volume": 741119.0}, {"date": "2019-04-16", "close": 0.013, "volume": 1811206.0}, {"date": "2019-04-17", "close": 0.013, "volume": 1697713.0}, {"date": "2019-04-18", "close": 0.012, "volume": 940227.0}, {"date": "2019-04-23", "close": 0.013, "volume": 668725.0}, {"date": "2019-04-24", "close": 0.013, "volume": 132048.0}, {"date": "2019-04-26", "close": 0.012, "volume": 514475.0}, {"date": "2019-04-29", "close": 0.012, "volume": 276923.0}, {"date": "2019-04-30", "close": 0.012, "volume": 2231368.0}, {"date": "2019-05-02", "close": 0.011, "volume": 572630.0}, {"date": "2019-05-07", "close": 0.012, "volume": 734441.0}, {"date": "2019-05-08", "close": 0.012, "volume": 1058805.0}, {"date": "2019-05-09", "close": 0.011, "volume": 484804.0}, {"date": "2019-05-10", "close": 0.012, "volume": 1388044.0}, {"date": "2019-05-13", "close": 0.012, "volume": 978007.0}, {"date": "2019-05-14", "close": 0.015, "volume": 16006809.0}, {"date": "2019-05-15", "close": 0.013, "volume": 3557145.0}, {"date": "2019-05-16", "close": 0.014, "volume": 28997294.0}, {"date": "2019-05-17", "close": 0.013, "volume": 4509639.0}, {"date": "2019-05-20", "close": 0.014, "volume": 4795888.0}, {"date": "2019-05-21", "close": 0.013, "volume": 915653.0}, {"date": "2019-05-22", "close": 0.014, "volume": 2119581.0}, {"date": "2019-05-23", "close": 0.013, "volume": 6809547.0}, {"date": "2019-05-24", "close": 0.013, "volume": 2250907.0}, {"date": "2019-05-27", "close": 0.014, "volume": 9350442.0}, {"date": "2019-05-28", "close": 0.015, "volume": 402453.0}, {"date": "2019-05-29", "close": 0.013, "volume": 1426770.0}, {"date": "2019-05-30", "close": 0.015, "volume": 693352.0}, {"date": "2019-05-31", "close": 0.013, "volume": 5546311.0}, {"date": "2019-06-03", "close": 0.013, "volume": 485393.0}, {"date": "2019-06-04", "close": 0.013, "volume": 1392438.0}, {"date": "2019-06-05", "close": 0.013, "volume": 835376.0}, {"date": "2019-06-06", "close": 0.013, "volume": 124000.0}, {"date": "2019-06-07", "close": 0.013, "volume": 631623.0}, {"date": "2019-06-11", "close": 0.012, "volume": 324759.0}, {"date": "2019-06-12", "close": 0.013, "volume": 610625.0}, {"date": "2019-06-13", "close": 0.013, "volume": 280000.0}, {"date": "2019-06-14", "close": 0.012, "volume": 1293241.0}, {"date": "2019-06-17", "close": 0.014, "volume": 4700073.0}, {"date": "2019-06-18", "close": 0.014, "volume": 5000906.0}, {"date": "2019-06-19", "close": 0.013, "volume": 6449660.0}, {"date": "2019-06-20", "close": 0.012, "volume": 1850000.0}, {"date": "2019-06-21", "close": 0.012, "volume": 2746501.0}, {"date": "2019-06-24", "close": 0.012, "volume": 5411772.0}, {"date": "2019-06-25", "close": 0.012, "volume": 76900.0}, {"date": "2019-06-26", "close": 0.014, "volume": 5537200.0}, {"date": "2019-06-27", "close": 0.015, "volume": 16647571.0}, {"date": "2019-06-28", "close": 0.014, "volume": 3979283.0}, {"date": "2019-07-01", "close": 0.017, "volume": 29500165.0}, {"date": "2019-07-02", "close": 0.015, "volume": 11104703.0}, {"date": "2019-07-03", "close": 0.015, "volume": 24200471.0}, {"date": "2019-07-04", "close": 0.016, "volume": 4303773.0}, {"date": "2019-07-05", "close": 0.016, "volume": 2360543.0}, {"date": "2019-07-08", "close": 0.014, "volume": 5854189.0}, {"date": "2019-07-09", "close": 0.016, "volume": 5863298.0}, {"date": "2019-07-10", "close": 0.016, "volume": 6221855.0}, {"date": "2019-07-11", "close": 0.014, "volume": 4977168.0}, {"date": "2019-07-12", "close": 0.013, "volume": 4847293.0}, {"date": "2019-07-15", "close": 0.013, "volume": 2357502.0}, {"date": "2019-07-16", "close": 0.013, "volume": 2950233.0}, {"date": "2019-07-17", "close": 0.012, "volume": 744821.0}, {"date": "2019-07-18", "close": 0.012, "volume": 1444430.0}, {"date": "2019-07-19", "close": 0.013, "volume": 1115763.0}, {"date": "2019-07-22", "close": 0.013, "volume": 675773.0}, {"date": "2019-07-23", "close": 0.012, "volume": 313283.0}, {"date": "2019-07-24", "close": 0.013, "volume": 1075877.0}, {"date": "2019-07-26", "close": 0.012, "volume": 24287.0}, {"date": "2019-07-29", "close": 0.012, "volume": 568334.0}, {"date": "2019-07-30", "close": 0.013, "volume": 1840000.0}, {"date": "2019-07-31", "close": 0.012, "volume": 3379498.0}, {"date": "2019-08-01", "close": 0.012, "volume": 543341.0}, {"date": "2019-08-02", "close": 0.012, "volume": 50000.0}, {"date": "2019-08-05", "close": 0.012, "volume": 6828759.0}, {"date": "2019-08-06", "close": 0.012, "volume": 916500.0}, {"date": "2019-08-08", "close": 0.012, "volume": 1044743.0}, {"date": "2019-08-09", "close": 0.011, "volume": 989299.0}, {"date": "2019-08-12", "close": 0.011, "volume": 167874.0}, {"date": "2019-08-13", "close": 0.011, "volume": 3025825.0}, {"date": "2019-08-14", "close": 0.01, "volume": 729000.0}, {"date": "2019-08-15", "close": 0.01, "volume": 100000.0}, {"date": "2019-08-16", "close": 0.01, "volume": 1973300.0}, {"date": "2019-08-19", "close": 0.009, "volume": 1981953.0}, {"date": "2019-08-20", "close": 0.011, "volume": 902003.0}, {"date": "2019-08-21", "close": 0.01, "volume": 276698.0}, {"date": "2019-08-22", "close": 0.01, "volume": 841492.0}, {"date": "2019-08-23", "close": 0.01, "volume": 355000.0}, {"date": "2019-08-26", "close": 0.009, "volume": 190000.0}, {"date": "2019-08-28", "close": 0.009, "volume": 313491.0}, {"date": "2019-08-29", "close": 0.01, "volume": 810000.0}, {"date": "2019-08-30", "close": 0.01, "volume": 948156.0}, {"date": "2019-09-02", "close": 0.01, "volume": 2100.0}, {"date": "2019-09-03", "close": 0.01, "volume": 575000.0}, {"date": "2019-09-04", "close": 0.01, "volume": 290000.0}, {"date": "2019-09-05", "close": 0.009, "volume": 1960895.0}, {"date": "2019-09-06", "close": 0.009, "volume": 1371980.0}, {"date": "2019-09-10", "close": 0.009, "volume": 814449.0}, {"date": "2019-09-11", "close": 0.01, "volume": 1200000.0}, {"date": "2019-09-12", "close": 0.01, "volume": 167452.0}, {"date": "2019-09-13", "close": 0.01, "volume": 11465.0}, {"date": "2019-09-16", "close": 0.009, "volume": 1040000.0}, {"date": "2019-09-17", "close": 0.009, "volume": 1041954.0}, {"date": "2019-09-23", "close": 0.009, "volume": 448469.0}, {"date": "2019-09-24", "close": 0.009, "volume": 5600.0}, {"date": "2019-09-25", "close": 0.009, "volume": 7449.0}, {"date": "2019-09-26", "close": 0.009, "volume": 1275497.0}, {"date": "2019-09-27", "close": 0.009, "volume": 571829.0}, {"date": "2019-09-30", "close": 0.008, "volume": 1641533.0}, {"date": "2019-10-01", "close": 0.008, "volume": 350000.0}, {"date": "2019-10-02", "close": 0.008, "volume": 2136596.0}, {"date": "2019-10-03", "close": 0.009, "volume": 2765064.0}, {"date": "2019-10-04", "close": 0.01, "volume": 736960.0}, {"date": "2019-10-07", "close": 0.01, "volume": 104040.0}, {"date": "2019-10-08", "close": 0.01, "volume": 537954.0}, {"date": "2019-10-09", "close": 0.01, "volume": 2268732.0}, {"date": "2019-10-10", "close": 0.01, "volume": 1180000.0}, {"date": "2019-10-11", "close": 0.01, "volume": 38615.0}, {"date": "2019-10-14", "close": 0.01, "volume": 3344798.0}, {"date": "2019-10-15", "close": 0.011, "volume": 777664.0}, {"date": "2019-10-16", "close": 0.009, "volume": 2613852.0}, {"date": "2019-10-17", "close": 0.008, "volume": 5965211.0}, {"date": "2019-10-18", "close": 0.009, "volume": 2567760.0}, {"date": "2019-10-21", "close": 0.008, "volume": 783848.0}, {"date": "2019-10-22", "close": 0.008, "volume": 322999.0}, {"date": "2019-10-23", "close": 0.008, "volume": 261997.0}, {"date": "2019-10-24", "close": 0.008, "volume": 1410971.0}, {"date": "2019-10-25", "close": 0.008, "volume": 275000.0}, {"date": "2019-10-28", "close": 0.009, "volume": 6200646.0}, {"date": "2019-10-29", "close": 0.009, "volume": 1000000.0}, {"date": "2019-10-30", "close": 0.009, "volume": 322310.0}, {"date": "2019-10-31", "close": 0.008, "volume": 550000.0}, {"date": "2019-11-01", "close": 0.009, "volume": 75005.0}, {"date": "2019-11-04", "close": 0.009, "volume": 130565.0}, {"date": "2019-11-05", "close": 0.008, "volume": 39613.0}, {"date": "2019-11-06", "close": 0.008, "volume": 207839.0}, {"date": "2019-11-07", "close": 0.009, "volume": 2471672.0}, {"date": "2019-11-08", "close": 0.009, "volume": 650000.0}, {"date": "2019-11-11", "close": 0.01, "volume": 2845000.0}, {"date": "2019-11-12", "close": 0.01, "volume": 140000.0}, {"date": "2019-11-13", "close": 0.01, "volume": 1044782.0}, {"date": "2019-11-14", "close": 0.01, "volume": 450000.0}, {"date": "2019-11-15", "close": 0.013, "volume": 51633115.0}, {"date": "2019-11-18", "close": 0.012, "volume": 8414024.0}, {"date": "2019-11-19", "close": 0.012, "volume": 4727453.0}, {"date": "2019-11-20", "close": 0.012, "volume": 5234833.0}, {"date": "2019-11-21", "close": 0.011, "volume": 3671552.0}, {"date": "2019-11-22", "close": 0.01, "volume": 425614.0}, {"date": "2019-11-25", "close": 0.01, "volume": 626598.0}, {"date": "2019-11-26", "close": 0.009, "volume": 2259643.0}, {"date": "2019-11-27", "close": 0.009, "volume": 40000.0}, {"date": "2019-11-28", "close": 0.01, "volume": 526058.0}, {"date": "2019-11-29", "close": 0.01, "volume": 579635.0}, {"date": "2019-12-02", "close": 0.01, "volume": 300000.0}, {"date": "2019-12-03", "close": 0.009, "volume": 250000.0}, {"date": "2019-12-04", "close": 0.009, "volume": 501112.0}, {"date": "2019-12-05", "close": 0.009, "volume": 100000.0}, {"date": "2019-12-06", "close": 0.009, "volume": 2398341.0}, {"date": "2019-12-10", "close": 0.009, "volume": 2369058.0}, {"date": "2019-12-11", "close": 0.009, "volume": 3414508.0}, {"date": "2019-12-16", "close": 0.009, "volume": 606702.0}, {"date": "2019-12-17", "close": 0.009, "volume": 773603.0}, {"date": "2019-12-18", "close": 0.009, "volume": 292999.0}, {"date": "2019-12-19", "close": 0.009, "volume": 829812.0}, {"date": "2019-12-20", "close": 0.01, "volume": 594675.0}, {"date": "2019-12-23", "close": 0.01, "volume": 10000.0}, {"date": "2019-12-24", "close": 0.01, "volume": 80000.0}, {"date": "2019-12-30", "close": 0.009, "volume": 176470.0}, {"date": "2019-12-31", "close": 0.01, "volume": 120000.0}, {"date": "2020-01-02", "close": 0.01, "volume": 401582.0}, {"date": "2020-01-03", "close": 0.011, "volume": 3433186.0}, {"date": "2020-01-06", "close": 0.01, "volume": 1403685.0}, {"date": "2020-01-07", "close": 0.01, "volume": 206529.0}, {"date": "2020-01-08", "close": 0.011, "volume": 1578075.0}, {"date": "2020-01-09", "close": 0.01, "volume": 3589979.0}, {"date": "2020-01-13", "close": 0.011, "volume": 35069.0}, {"date": "2020-01-14", "close": 0.011, "volume": 3652986.0}, {"date": "2020-01-16", "close": 0.011, "volume": 1111580.0}, {"date": "2020-01-17", "close": 0.012, "volume": 2048282.0}, {"date": "2020-01-20", "close": 0.012, "volume": 3234400.0}, {"date": "2020-01-21", "close": 0.011, "volume": 700000.0}, {"date": "2020-01-22", "close": 0.011, "volume": 350000.0}, {"date": "2020-01-23", "close": 0.012, "volume": 1531233.0}, {"date": "2020-01-28", "close": 0.011, "volume": 312000.0}, {"date": "2020-01-29", "close": 0.01, "volume": 2222554.0}, {"date": "2020-01-30", "close": 0.01, "volume": 877861.0}, {"date": "2020-01-31", "close": 0.009, "volume": 3779187.0}, {"date": "2020-02-04", "close": 0.009, "volume": 1246445.0}, {"date": "2020-02-05", "close": 0.009, "volume": 920946.0}, {"date": "2020-02-06", "close": 0.008, "volume": 134738.0}, {"date": "2020-02-07", "close": 0.008, "volume": 2000000.0}, {"date": "2020-02-10", "close": 0.009, "volume": 513678.0}, {"date": "2020-02-11", "close": 0.009, "volume": 5000.0}, {"date": "2020-02-12", "close": 0.009, "volume": 161338.0}, {"date": "2020-02-13", "close": 0.01, "volume": 2000000.0}, {"date": "2020-02-14", "close": 0.009, "volume": 300000.0}, {"date": "2020-02-17", "close": 0.009, "volume": 111111.0}, {"date": "2020-02-18", "close": 0.008, "volume": 100000.0}, {"date": "2020-02-19", "close": 0.01, "volume": 787659.0}, {"date": "2020-02-20", "close": 0.009, "volume": 901857.0}, {"date": "2020-02-21", "close": 0.008, "volume": 4383651.0}, {"date": "2020-02-24", "close": 0.008, "volume": 1115131.0}, {"date": "2020-02-25", "close": 0.008, "volume": 1638235.0}, {"date": "2020-02-26", "close": 0.008, "volume": 232414.0}, {"date": "2020-02-27", "close": 0.008, "volume": 138108.0}, {"date": "2020-02-28", "close": 0.007, "volume": 1171218.0}, {"date": "2020-03-02", "close": 0.007, "volume": 747163.0}, {"date": "2020-03-09", "close": 0.005, "volume": 2857307.0}, {"date": "2020-03-10", "close": 0.007, "volume": 1987293.0}, {"date": "2020-03-11", "close": 0.005, "volume": 61337.0}, {"date": "2020-03-12", "close": 0.005, "volume": 2272150.0}, {"date": "2020-03-13", "close": 0.005, "volume": 1247597.0}, {"date": "2020-03-16", "close": 0.005, "volume": 238000.0}, {"date": "2020-03-17", "close": 0.004, "volume": 7065382.0}, {"date": "2020-03-18", "close": 0.004, "volume": 139501.0}, {"date": "2020-03-19", "close": 0.003, "volume": 1906619.0}, {"date": "2020-03-20", "close": 0.004, "volume": 1267778.0}, {"date": "2020-03-23", "close": 0.004, "volume": 250000.0}, {"date": "2020-03-25", "close": 0.004, "volume": 716100.0}, {"date": "2020-03-27", "close": 0.004, "volume": 209000.0}, {"date": "2020-03-31", "close": 0.005, "volume": 1676385.0}, {"date": "2020-04-01", "close": 0.005, "volume": 1443834.0}, {"date": "2020-04-03", "close": 0.005, "volume": 810500.0}, {"date": "2020-04-06", "close": 0.006, "volume": 1138736.0}, {"date": "2020-04-07", "close": 0.007, "volume": 10019442.0}, {"date": "2020-04-08", "close": 0.008, "volume": 5996382.0}, {"date": "2020-04-09", "close": 0.007, "volume": 3482310.0}, {"date": "2020-04-14", "close": 0.007, "volume": 495778.0}, {"date": "2020-04-15", "close": 0.007, "volume": 530000.0}, {"date": "2020-04-16", "close": 0.007, "volume": 1072323.0}, {"date": "2020-04-17", "close": 0.007, "volume": 497827.0}, {"date": "2020-04-21", "close": 0.007, "volume": 71450.0}, {"date": "2020-04-22", "close": 0.006, "volume": 871218.0}, {"date": "2020-04-23", "close": 0.007, "volume": 726285.0}, {"date": "2020-04-24", "close": 0.006, "volume": 1576122.0}, {"date": "2020-04-27", "close": 0.006, "volume": 692857.0}, {"date": "2020-04-28", "close": 0.006, "volume": 1841316.0}, {"date": "2020-04-29", "close": 0.006, "volume": 254700.0}, {"date": "2020-04-30", "close": 0.007, "volume": 2953012.0}, {"date": "2020-05-01", "close": 0.007, "volume": 570000.0}, {"date": "2020-05-06", "close": 0.007, "volume": 1226425.0}, {"date": "2020-05-07", "close": 0.007, "volume": 2201785.0}, {"date": "2020-05-08", "close": 0.008, "volume": 3084127.0}, {"date": "2020-05-11", "close": 0.008, "volume": 11328122.0}, {"date": "2020-05-12", "close": 0.008, "volume": 253352.0}, {"date": "2020-05-14", "close": 0.008, "volume": 307301.0}, {"date": "2020-05-15", "close": 0.008, "volume": 70000.0}, {"date": "2020-05-18", "close": 0.007, "volume": 459900.0}, {"date": "2020-05-19", "close": 0.007, "volume": 869700.0}, {"date": "2020-05-20", "close": 0.007, "volume": 19217.0}, {"date": "2020-05-21", "close": 0.007, "volume": 402045.0}, {"date": "2020-05-22", "close": 0.007, "volume": 1460008.0}, {"date": "2020-05-25", "close": 0.007, "volume": 240000.0}, {"date": "2020-05-26", "close": 0.007, "volume": 584500.0}, {"date": "2020-05-27", "close": 0.008, "volume": 100000.0}, {"date": "2020-05-28", "close": 0.007, "volume": 54188.0}, {"date": "2020-05-29", "close": 0.007, "volume": 75000.0}, {"date": "2020-06-01", "close": 0.007, "volume": 150000.0}, {"date": "2020-06-02", "close": 0.008, "volume": 121500.0}, {"date": "2020-06-03", "close": 0.007, "volume": 237750.0}, {"date": "2020-06-04", "close": 0.007, "volume": 84185.0}, {"date": "2020-06-05", "close": 0.007, "volume": 1838449.0}, {"date": "2020-06-09", "close": 0.007, "volume": 500000.0}, {"date": "2020-06-10", "close": 0.006, "volume": 47369.0}, {"date": "2020-06-11", "close": 0.007, "volume": 75100.0}, {"date": "2020-06-12", "close": 0.006, "volume": 429468.0}, {"date": "2020-06-15", "close": 0.007, "volume": 1009150.0}, {"date": "2020-06-16", "close": 0.007, "volume": 1317662.0}, {"date": "2020-06-17", "close": 0.007, "volume": 137472.0}, {"date": "2020-06-18", "close": 0.006, "volume": 164598.0}, {"date": "2020-06-19", "close": 0.007, "volume": 100000.0}, {"date": "2020-06-22", "close": 0.007, "volume": 200000.0}, {"date": "2020-06-23", "close": 0.007, "volume": 142857.0}, {"date": "2020-06-24", "close": 0.006, "volume": 50000.0}, {"date": "2020-06-25", "close": 0.006, "volume": 170000.0}, {"date": "2020-06-26", "close": 0.006, "volume": 54000.0}, {"date": "2020-06-29", "close": 0.006, "volume": 170517.0}, {"date": "2020-06-30", "close": 0.007, "volume": 3598543.0}, {"date": "2020-07-01", "close": 0.007, "volume": 1200000.0}, {"date": "2020-07-02", "close": 0.007, "volume": 563000.0}, {"date": "2020-07-03", "close": 0.007, "volume": 1601875.0}, {"date": "2020-07-08", "close": 0.008, "volume": 4890688.0}, {"date": "2020-07-09", "close": 0.009, "volume": 7116118.0}, {"date": "2020-07-10", "close": 0.009, "volume": 2248334.0}, {"date": "2020-07-13", "close": 0.009, "volume": 2416464.0}, {"date": "2020-07-14", "close": 0.009, "volume": 1455555.0}, {"date": "2020-07-15", "close": 0.008, "volume": 200000.0}, {"date": "2020-07-16", "close": 0.009, "volume": 170000.0}, {"date": "2020-07-17", "close": 0.01, "volume": 3328476.0}, {"date": "2020-07-20", "close": 0.009, "volume": 4550000.0}, {"date": "2020-07-21", "close": 0.01, "volume": 2296508.0}, {"date": "2020-07-22", "close": 0.01, "volume": 1189222.0}, {"date": "2020-07-23", "close": 0.01, "volume": 649142.0}, {"date": "2020-07-24", "close": 0.01, "volume": 872800.0}, {"date": "2020-07-27", "close": 0.01, "volume": 2859736.0}, {"date": "2020-07-28", "close": 0.01, "volume": 10004728.0}, {"date": "2020-07-29", "close": 0.01, "volume": 138140.0}, {"date": "2020-07-31", "close": 0.01, "volume": 171696.0}, {"date": "2020-08-03", "close": 0.01, "volume": 732685.0}, {"date": "2020-08-04", "close": 0.01, "volume": 1945710.0}, {"date": "2020-08-05", "close": 0.011, "volume": 1350000.0}, {"date": "2020-08-06", "close": 0.011, "volume": 1642808.0}, {"date": "2020-08-07", "close": 0.011, "volume": 2570863.0}, {"date": "2020-08-10", "close": 0.012, "volume": 1366206.0}, {"date": "2020-08-11", "close": 0.011, "volume": 1704092.0}, {"date": "2020-08-12", "close": 0.011, "volume": 5185111.0}, {"date": "2020-08-13", "close": 0.011, "volume": 224039.0}, {"date": "2020-08-14", "close": 0.011, "volume": 516568.0}, {"date": "2020-08-17", "close": 0.01, "volume": 2568400.0}, {"date": "2020-08-18", "close": 0.012, "volume": 804509.0}, {"date": "2020-08-19", "close": 0.011, "volume": 767000.0}, {"date": "2020-08-20", "close": 0.011, "volume": 163536.0}, {"date": "2020-08-21", "close": 0.011, "volume": 823747.0}, {"date": "2020-08-24", "close": 0.011, "volume": 1425860.0}, {"date": "2020-08-25", "close": 0.011, "volume": 136986.0}, {"date": "2020-08-27", "close": 0.011, "volume": 472500.0}, {"date": "2020-08-31", "close": 0.012, "volume": 392400.0}, {"date": "2020-09-01", "close": 0.011, "volume": 1243965.0}, {"date": "2020-09-02", "close": 0.01, "volume": 1952588.0}, {"date": "2020-09-03", "close": 0.009, "volume": 111785.0}, {"date": "2020-09-04", "close": 0.011, "volume": 2203631.0}, {"date": "2020-09-08", "close": 0.01, "volume": 887155.0}, {"date": "2020-09-09", "close": 0.01, "volume": 900208.0}, {"date": "2020-09-10", "close": 0.01, "volume": 902256.0}, {"date": "2020-09-14", "close": 0.011, "volume": 1009581.0}, {"date": "2020-09-15", "close": 0.011, "volume": 1180362.0}, {"date": "2020-09-16", "close": 0.014, "volume": 24922373.0}, {"date": "2020-09-17", "close": 0.014, "volume": 7324424.0}, {"date": "2020-09-18", "close": 0.016, "volume": 5877947.0}, {"date": "2020-09-21", "close": 0.015, "volume": 53969925.0}, {"date": "2020-09-22", "close": 0.017, "volume": 15742864.0}, {"date": "2020-09-23", "close": 0.015, "volume": 4233329.0}, {"date": "2020-09-24", "close": 0.017, "volume": 10811306.0}, {"date": "2020-09-25", "close": 0.017, "volume": 1092182.0}, {"date": "2020-09-28", "close": 0.016, "volume": 5817089.0}, {"date": "2020-09-29", "close": 0.017, "volume": 3120929.0}, {"date": "2020-10-08", "close": 0.013, "volume": 9598385.0}, {"date": "2020-10-09", "close": 0.012, "volume": 2364155.0}, {"date": "2020-10-12", "close": 0.015, "volume": 1893355.0}, {"date": "2020-10-13", "close": 0.013, "volume": 2051778.0}, {"date": "2020-10-14", "close": 0.013, "volume": 1281200.0}, {"date": "2020-10-15", "close": 0.013, "volume": 1727100.0}, {"date": "2020-10-16", "close": 0.015, "volume": 1504219.0}, {"date": "2020-10-19", "close": 0.015, "volume": 12597068.0}, {"date": "2020-10-20", "close": 0.016, "volume": 3709774.0}, {"date": "2020-10-21", "close": 0.018, "volume": 14428725.0}, {"date": "2020-10-26", "close": 0.028, "volume": 71464481.0}, {"date": "2020-10-27", "close": 0.037, "volume": 101560482.0}, {"date": "2020-10-28", "close": 0.038, "volume": 99748943.0}, {"date": "2020-10-29", "close": 0.036, "volume": 24515123.0}, {"date": "2020-10-30", "close": 0.044, "volume": 66888946.0}, {"date": "2020-11-02", "close": 0.038, "volume": 32811840.0}, {"date": "2020-11-03", "close": 0.037, "volume": 17916424.0}, {"date": "2020-11-04", "close": 0.035, "volume": 17234828.0}, {"date": "2020-11-05", "close": 0.043, "volume": 30539541.0}, {"date": "2020-11-06", "close": 0.042, "volume": 40080109.0}, {"date": "2020-11-09", "close": 0.039, "volume": 13817886.0}, {"date": "2020-11-10", "close": 0.036, "volume": 15735245.0}, {"date": "2020-11-11", "close": 0.045, "volume": 37666846.0}, {"date": "2020-11-12", "close": 0.047, "volume": 179588867.0}, {"date": "2020-11-13", "close": 0.045, "volume": 27229679.0}, {"date": "2020-11-16", "close": 0.049, "volume": 7840489.0}, {"date": "2020-11-17", "close": 0.05, "volume": 33630083.0}, {"date": "2020-11-18", "close": 0.047, "volume": 22553958.0}, {"date": "2020-11-19", "close": 0.046, "volume": 13110832.0}, {"date": "2020-11-20", "close": 0.043, "volume": 19011249.0}, {"date": "2020-11-23", "close": 0.046, "volume": 8322630.0}, {"date": "2020-11-25", "close": 0.049, "volume": 118366878.0}, {"date": "2020-11-26", "close": 0.046, "volume": 27576677.0}, {"date": "2020-11-27", "close": 0.045, "volume": 10541118.0}, {"date": "2020-11-30", "close": 0.045, "volume": 5314651.0}, {"date": "2020-12-01", "close": 0.044, "volume": 10247669.0}, {"date": "2020-12-02", "close": 0.042, "volume": 7634832.0}, {"date": "2020-12-03", "close": 0.041, "volume": 8044741.0}, {"date": "2020-12-04", "close": 0.04, "volume": 7864791.0}, {"date": "2020-12-07", "close": 0.04, "volume": 7946668.0}, {"date": "2020-12-08", "close": 0.042, "volume": 8924323.0}, {"date": "2020-12-09", "close": 0.04, "volume": 12536656.0}, {"date": "2020-12-10", "close": 0.041, "volume": 5563282.0}, {"date": "2020-12-11", "close": 0.04, "volume": 17216967.0}, {"date": "2020-12-14", "close": 0.038, "volume": 15664959.0}, {"date": "2020-12-15", "close": 0.035, "volume": 8947282.0}, {"date": "2020-12-16", "close": 0.034, "volume": 4303193.0}, {"date": "2020-12-17", "close": 0.035, "volume": 9087329.0}, {"date": "2020-12-18", "close": 0.035, "volume": 3808991.0}, {"date": "2020-12-21", "close": 0.033, "volume": 4229614.0}, {"date": "2020-12-22", "close": 0.03, "volume": 6577562.0}, {"date": "2020-12-23", "close": 0.03, "volume": 3976131.0}, {"date": "2020-12-24", "close": 0.03, "volume": 1418457.0}, {"date": "2020-12-29", "close": 0.033, "volume": 3051591.0}, {"date": "2020-12-30", "close": 0.035, "volume": 2866218.0}, {"date": "2020-12-31", "close": 0.036, "volume": 2668457.0}, {"date": "2021-01-04", "close": 0.038, "volume": 8396478.0}, {"date": "2021-01-05", "close": 0.036, "volume": 5868693.0}, {"date": "2021-01-06", "close": 0.035, "volume": 3129860.0}, {"date": "2021-01-07", "close": 0.034, "volume": 2416409.0}, {"date": "2021-01-08", "close": 0.039, "volume": 11717936.0}, {"date": "2021-01-11", "close": 0.036, "volume": 25704187.0}, {"date": "2021-01-12", "close": 0.037, "volume": 4781620.0}, {"date": "2021-01-13", "close": 0.036, "volume": 3877419.0}, {"date": "2021-01-14", "close": 0.037, "volume": 3522073.0}, {"date": "2021-01-15", "close": 0.036, "volume": 4886312.0}, {"date": "2021-01-18", "close": 0.034, "volume": 7706698.0}, {"date": "2021-01-19", "close": 0.034, "volume": 7992979.0}, {"date": "2021-01-20", "close": 0.033, "volume": 5287952.0}, {"date": "2021-01-21", "close": 0.033, "volume": 2097695.0}, {"date": "2021-01-22", "close": 0.033, "volume": 3588695.0}, {"date": "2021-01-25", "close": 0.037, "volume": 7904443.0}, {"date": "2021-01-27", "close": 0.036, "volume": 5443059.0}, {"date": "2021-01-28", "close": 0.034, "volume": 5498566.0}, {"date": "2021-01-29", "close": 0.033, "volume": 3400424.0}, {"date": "2021-02-01", "close": 0.032, "volume": 6691758.0}, {"date": "2021-02-02", "close": 0.03, "volume": 5766961.0}, {"date": "2021-02-03", "close": 0.032, "volume": 5129132.0}, {"date": "2021-02-04", "close": 0.032, "volume": 2704931.0}, {"date": "2021-02-05", "close": 0.031, "volume": 1534401.0}, {"date": "2021-02-08", "close": 0.032, "volume": 2574643.0}, {"date": "2021-02-09", "close": 0.034, "volume": 7744304.0}, {"date": "2021-02-10", "close": 0.036, "volume": 3873399.0}, {"date": "2021-02-11", "close": 0.043, "volume": 22931485.0}, {"date": "2021-02-12", "close": 0.053, "volume": 85555612.0}, {"date": "2021-02-15", "close": 0.092, "volume": 243059752.0}, {"date": "2021-02-16", "close": 0.27, "volume": 407340922.0}, {"date": "2021-02-17", "close": 0.18, "volume": 291716657.0}, {"date": "2021-02-18", "close": 0.145, "volume": 117669605.0}, {"date": "2021-02-19", "close": 0.145, "volume": 36441542.0}, {"date": "2021-02-22", "close": 0.14, "volume": 38946545.0}, {"date": "2021-02-23", "close": 0.135, "volume": 18707033.0}, {"date": "2021-02-24", "close": 0.145, "volume": 34191250.0}, {"date": "2021-02-26", "close": 0.15, "volume": 76011600.0}, {"date": "2021-03-01", "close": 0.14, "volume": 17540271.0}, {"date": "2021-03-02", "close": 0.125, "volume": 12578011.0}, {"date": "2021-03-03", "close": 0.125, "volume": 17349103.0}, {"date": "2021-03-04", "close": 0.115, "volume": 13272337.0}, {"date": "2021-03-05", "close": 0.12, "volume": 14984362.0}, {"date": "2021-03-08", "close": 0.115, "volume": 5281117.0}, {"date": "2021-03-09", "close": 0.105, "volume": 8894537.0}, {"date": "2021-03-10", "close": 0.11, "volume": 2479246.0}, {"date": "2021-03-11", "close": 0.11, "volume": 5280775.0}, {"date": "2021-03-12", "close": 0.11, "volume": 8562269.0}, {"date": "2021-03-15", "close": 0.115, "volume": 3005023.0}, {"date": "2021-03-16", "close": 0.13, "volume": 13588711.0}, {"date": "2021-03-17", "close": 0.12, "volume": 5606355.0}, {"date": "2021-03-18", "close": 0.115, "volume": 6692026.0}, {"date": "2021-03-19", "close": 0.12, "volume": 3960148.0}, {"date": "2021-03-22", "close": 0.115, "volume": 4227693.0}, {"date": "2021-03-23", "close": 0.11, "volume": 4734975.0}, {"date": "2021-03-24", "close": 0.11, "volume": 4224377.0}, {"date": "2021-03-25", "close": 0.105, "volume": 5597458.0}, {"date": "2021-03-26", "close": 0.105, "volume": 5212146.0}, {"date": "2021-03-29", "close": 0.11, "volume": 2175316.0}, {"date": "2021-03-30", "close": 0.1, "volume": 2921263.0}, {"date": "2021-03-31", "close": 0.1, "volume": 3741290.0}, {"date": "2021-04-01", "close": 0.1, "volume": 2039731.0}, {"date": "2021-04-06", "close": 0.1, "volume": 3288026.0}, {"date": "2021-04-07", "close": 0.105, "volume": 5093524.0}, {"date": "2021-04-08", "close": 0.12, "volume": 9273920.0}, {"date": "2021-04-09", "close": 0.12, "volume": 17350311.0}, {"date": "2021-04-12", "close": 0.12, "volume": 12588089.0}, {"date": "2021-04-13", "close": 0.115, "volume": 3923681.0}, {"date": "2021-04-14", "close": 0.12, "volume": 3470469.0}, {"date": "2021-04-15", "close": 0.12, "volume": 4058543.0}, {"date": "2021-04-16", "close": 0.115, "volume": 3402430.0}, {"date": "2021-04-19", "close": 0.125, "volume": 3414873.0}, {"date": "2021-04-20", "close": 0.13, "volume": 5915268.0}, {"date": "2021-04-21", "close": 0.115, "volume": 3774881.0}, {"date": "2021-04-22", "close": 0.12, "volume": 2862913.0}, {"date": "2021-04-23", "close": 0.115, "volume": 1975381.0}, {"date": "2021-04-26", "close": 0.12, "volume": 5948768.0}, {"date": "2021-04-27", "close": 0.12, "volume": 2471260.0}, {"date": "2021-04-28", "close": 0.12, "volume": 1262613.0}, {"date": "2021-04-29", "close": 0.12, "volume": 1111831.0}, {"date": "2021-04-30", "close": 0.115, "volume": 1316695.0}, {"date": "2021-05-03", "close": 0.115, "volume": 4640200.0}, {"date": "2021-05-04", "close": 0.11, "volume": 4269494.0}, {"date": "2021-05-05", "close": 0.11, "volume": 2059729.0}, {"date": "2021-05-06", "close": 0.105, "volume": 6429409.0}, {"date": "2021-05-07", "close": 0.1, "volume": 1964202.0}, {"date": "2021-05-10", "close": 0.105, "volume": 3093774.0}, {"date": "2021-05-11", "close": 0.105, "volume": 1519699.0}, {"date": "2021-05-12", "close": 0.095, "volume": 7288349.0}, {"date": "2021-05-13", "close": 0.088, "volume": 6622341.0}, {"date": "2021-05-14", "close": 0.086, "volume": 3862641.0}, {"date": "2021-05-17", "close": 0.082, "volume": 6042949.0}, {"date": "2021-05-18", "close": 0.084, "volume": 4979960.0}, {"date": "2021-05-19", "close": 0.081, "volume": 2889032.0}, {"date": "2021-05-20", "close": 0.078, "volume": 6575117.0}, {"date": "2021-05-21", "close": 0.082, "volume": 3889033.0}, {"date": "2021-05-24", "close": 0.078, "volume": 2623807.0}, {"date": "2021-05-25", "close": 0.078, "volume": 2826162.0}, {"date": "2021-05-26", "close": 0.075, "volume": 4076845.0}, {"date": "2021-05-27", "close": 0.077, "volume": 4188407.0}, {"date": "2021-05-28", "close": 0.076, "volume": 3879089.0}, {"date": "2021-05-31", "close": 0.073, "volume": 4092632.0}, {"date": "2021-06-01", "close": 0.076, "volume": 4119450.0}, {"date": "2021-06-02", "close": 0.073, "volume": 1418351.0}, {"date": "2021-06-03", "close": 0.073, "volume": 1553132.0}, {"date": "2021-06-04", "close": 0.076, "volume": 2596530.0}, {"date": "2021-06-11", "close": 0.079, "volume": 35409056.0}, {"date": "2021-06-15", "close": 0.075, "volume": 6296983.0}, {"date": "2021-06-16", "close": 0.072, "volume": 5284886.0}, {"date": "2021-06-17", "close": 0.074, "volume": 2963453.0}, {"date": "2021-06-18", "close": 0.073, "volume": 3320631.0}, {"date": "2021-06-21", "close": 0.072, "volume": 3147606.0}, {"date": "2021-06-22", "close": 0.071, "volume": 3886783.0}, {"date": "2021-06-23", "close": 0.07, "volume": 1292538.0}, {"date": "2021-06-24", "close": 0.068, "volume": 3486413.0}, {"date": "2021-06-25", "close": 0.069, "volume": 3060573.0}, {"date": "2021-06-28", "close": 0.067, "volume": 4673122.0}, {"date": "2021-06-29", "close": 0.063, "volume": 4061261.0}, {"date": "2021-06-30", "close": 0.06, "volume": 7136025.0}, {"date": "2021-07-01", "close": 0.067, "volume": 4597512.0}, {"date": "2021-07-02", "close": 0.067, "volume": 1006879.0}, {"date": "2021-07-05", "close": 0.065, "volume": 4187860.0}, {"date": "2021-07-06", "close": 0.063, "volume": 2772734.0}, {"date": "2021-07-07", "close": 0.062, "volume": 2393033.0}, {"date": "2021-07-08", "close": 0.0655, "volume": 2403389.0}, {"date": "2021-07-09", "close": 0.063, "volume": 3712742.0}, {"date": "2021-07-12", "close": 0.064, "volume": 1151536.0}, {"date": "2021-07-13", "close": 0.065, "volume": 3809781.0}, {"date": "2021-07-14", "close": 0.062, "volume": 2151061.0}, {"date": "2021-07-15", "close": 0.061, "volume": 4261829.0}, {"date": "2021-07-16", "close": 0.062, "volume": 2350688.0}, {"date": "2021-07-19", "close": 0.062, "volume": 1075579.0}, {"date": "2021-07-20", "close": 0.061, "volume": 1979956.0}, {"date": "2021-07-21", "close": 0.061, "volume": 2451236.0}, {"date": "2021-07-22", "close": 0.06, "volume": 3710140.0}, {"date": "2021-07-23", "close": 0.061, "volume": 1485690.0}, {"date": "2021-07-26", "close": 0.06, "volume": 4202642.0}, {"date": "2021-07-27", "close": 0.058, "volume": 1965842.0}, {"date": "2021-07-28", "close": 0.057, "volume": 881370.0}, {"date": "2021-07-29", "close": 0.059, "volume": 1286783.0}, {"date": "2021-07-30", "close": 0.058, "volume": 1297647.0}, {"date": "2021-08-02", "close": 0.057, "volume": 2769736.0}, {"date": "2021-08-03", "close": 0.063, "volume": 7645847.0}, {"date": "2021-08-04", "close": 0.062, "volume": 11638636.0}, {"date": "2021-08-05", "close": 0.06, "volume": 2588149.0}, {"date": "2021-08-06", "close": 0.058, "volume": 2423150.0}, {"date": "2021-08-09", "close": 0.058, "volume": 2564003.0}, {"date": "2021-08-10", "close": 0.059, "volume": 1002600.0}, {"date": "2021-08-11", "close": 0.058, "volume": 1437328.0}, {"date": "2021-08-12", "close": 0.062, "volume": 11798211.0}, {"date": "2021-08-13", "close": 0.062, "volume": 2327717.0}, {"date": "2021-08-16", "close": 0.061, "volume": 1830626.0}, {"date": "2021-08-17", "close": 0.06, "volume": 1250324.0}, {"date": "2021-08-18", "close": 0.059, "volume": 750279.0}, {"date": "2021-08-19", "close": 0.066, "volume": 22678669.0}, {"date": "2021-08-20", "close": 0.062, "volume": 4977617.0}, {"date": "2021-08-23", "close": 0.062, "volume": 1251809.0}, {"date": "2021-08-24", "close": 0.061, "volume": 822233.0}, {"date": "2021-08-25", "close": 0.063, "volume": 872635.0}, {"date": "2021-08-26", "close": 0.063, "volume": 1708812.0}, {"date": "2021-08-27", "close": 0.065, "volume": 2658075.0}, {"date": "2021-08-30", "close": 0.066, "volume": 6708383.0}, {"date": "2021-08-31", "close": 0.064, "volume": 2595165.0}, {"date": "2021-09-01", "close": 0.062, "volume": 2760573.0}, {"date": "2021-09-02", "close": 0.062, "volume": 1380409.0}, {"date": "2021-09-03", "close": 0.063, "volume": 1261706.0}, {"date": "2021-09-06", "close": 0.063, "volume": 2267135.0}, {"date": "2021-09-07", "close": 0.061, "volume": 3314920.0}, {"date": "2021-09-08", "close": 0.06, "volume": 3277078.0}, {"date": "2021-09-09", "close": 0.058, "volume": 5130881.0}, {"date": "2021-09-10", "close": 0.058, "volume": 1261778.0}, {"date": "2021-09-13", "close": 0.057, "volume": 1075117.0}, {"date": "2021-09-14", "close": 0.057, "volume": 1425623.0}, {"date": "2021-09-15", "close": 0.058, "volume": 1368454.0}, {"date": "2021-09-16", "close": 0.058, "volume": 1787326.0}, {"date": "2021-09-17", "close": 0.058, "volume": 1962203.0}, {"date": "2021-09-20", "close": 0.056, "volume": 1608705.0}, {"date": "2021-09-21", "close": 0.054, "volume": 2921627.0}, {"date": "2021-09-22", "close": 0.055, "volume": 2346792.0}, {"date": "2021-09-23", "close": 0.057, "volume": 3509292.0}, {"date": "2021-09-24", "close": 0.057, "volume": 1793020.0}, {"date": "2021-09-27", "close": 0.057, "volume": 1912634.0}, {"date": "2021-09-28", "close": 0.056, "volume": 1147301.0}, {"date": "2021-09-29", "close": 0.055, "volume": 2075309.0}, {"date": "2021-09-30", "close": 0.054, "volume": 769228.0}, {"date": "2021-10-01", "close": 0.055, "volume": 1978059.0}, {"date": "2021-10-04", "close": 0.054, "volume": 1957152.0}, {"date": "2021-10-05", "close": 0.052, "volume": 3203940.0}, {"date": "2021-10-06", "close": 0.051, "volume": 1968759.0}, {"date": "2021-10-07", "close": 0.053, "volume": 1875179.0}, {"date": "2021-10-08", "close": 0.053, "volume": 1848006.0}, {"date": "2021-10-11", "close": 0.055, "volume": 5431777.0}, {"date": "2021-10-12", "close": 0.055, "volume": 534359.0}, {"date": "2021-10-13", "close": 0.053, "volume": 1500369.0}, {"date": "2021-10-14", "close": 0.056, "volume": 1218499.0}, {"date": "2021-10-15", "close": 0.056, "volume": 354579.0}, {"date": "2021-10-18", "close": 0.056, "volume": 580748.0}, {"date": "2021-10-19", "close": 0.055, "volume": 1015105.0}, {"date": "2021-10-20", "close": 0.055, "volume": 401345.0}, {"date": "2021-10-21", "close": 0.057, "volume": 1506982.0}, {"date": "2021-10-22", "close": 0.058, "volume": 2297652.0}, {"date": "2021-10-25", "close": 0.057, "volume": 1414957.0}, {"date": "2021-10-26", "close": 0.055, "volume": 1839471.0}, {"date": "2021-10-27", "close": 0.057, "volume": 813252.0}, {"date": "2021-10-28", "close": 0.055, "volume": 528741.0}, {"date": "2021-10-29", "close": 0.057, "volume": 2179605.0}, {"date": "2021-11-01", "close": 0.057, "volume": 799861.0}, {"date": "2021-11-02", "close": 0.055, "volume": 1243181.0}, {"date": "2021-11-03", "close": 0.0555, "volume": 628519.0}, {"date": "2021-11-04", "close": 0.055, "volume": 953117.0}, {"date": "2021-11-05", "close": 0.054, "volume": 1248193.0}, {"date": "2021-11-08", "close": 0.055, "volume": 1171330.0}, {"date": "2021-11-09", "close": 0.054, "volume": 1331854.0}, {"date": "2021-11-10", "close": 0.054, "volume": 2452094.0}, {"date": "2021-11-11", "close": 0.054, "volume": 2826358.0}, {"date": "2021-11-12", "close": 0.056, "volume": 2047626.0}, {"date": "2021-11-15", "close": 0.055, "volume": 1837215.0}, {"date": "2021-11-16", "close": 0.055, "volume": 1095116.0}, {"date": "2021-11-17", "close": 0.0545, "volume": 322318.0}, {"date": "2021-11-18", "close": 0.075, "volume": 66294489.0}, {"date": "2021-11-19", "close": 0.075, "volume": 64951878.0}, {"date": "2021-11-22", "close": 0.065, "volume": 13033326.0}, {"date": "2021-11-23", "close": 0.065, "volume": 7449829.0}, {"date": "2021-11-24", "close": 0.069, "volume": 11641433.0}, {"date": "2021-11-25", "close": 0.066, "volume": 6252970.0}, {"date": "2021-11-26", "close": 0.061, "volume": 4083553.0}, {"date": "2021-11-29", "close": 0.059, "volume": 7308098.0}, {"date": "2021-11-30", "close": 0.059, "volume": 4847814.0}, {"date": "2021-12-01", "close": 0.057, "volume": 2217566.0}, {"date": "2021-12-02", "close": 0.055, "volume": 4062698.0}, {"date": "2021-12-03", "close": 0.053, "volume": 2196454.0}, {"date": "2021-12-06", "close": 0.05, "volume": 3265849.0}, {"date": "2021-12-07", "close": 0.05, "volume": 4555072.0}, {"date": "2021-12-08", "close": 0.051, "volume": 3879811.0}, {"date": "2021-12-09", "close": 0.052, "volume": 1693773.0}, {"date": "2021-12-10", "close": 0.053, "volume": 1839253.0}, {"date": "2021-12-13", "close": 0.051, "volume": 786387.0}, {"date": "2021-12-14", "close": 0.051, "volume": 1776117.0}, {"date": "2021-12-15", "close": 0.051, "volume": 1335605.0}, {"date": "2021-12-16", "close": 0.051, "volume": 567101.0}, {"date": "2021-12-17", "close": 0.049, "volume": 4272332.0}, {"date": "2021-12-20", "close": 0.047, "volume": 965915.0}, {"date": "2021-12-21", "close": 0.046, "volume": 868065.0}, {"date": "2021-12-22", "close": 0.046, "volume": 835656.0}, {"date": "2021-12-23", "close": 0.047, "volume": 756691.0}, {"date": "2021-12-24", "close": 0.05, "volume": 176724.0}, {"date": "2021-12-29", "close": 0.05, "volume": 922352.0}, {"date": "2021-12-30", "close": 0.05, "volume": 474001.0}, {"date": "2021-12-31", "close": 0.049, "volume": 119726.0}, {"date": "2022-01-04", "close": 0.051, "volume": 917578.0}, {"date": "2022-01-05", "close": 0.051, "volume": 853306.0}, {"date": "2022-01-06", "close": 0.049, "volume": 1157011.0}, {"date": "2022-01-07", "close": 0.049, "volume": 783783.0}, {"date": "2022-01-10", "close": 0.049, "volume": 1545229.0}, {"date": "2022-01-11", "close": 0.051, "volume": 1009631.0}, {"date": "2022-01-12", "close": 0.052, "volume": 3737933.0}, {"date": "2022-01-13", "close": 0.051, "volume": 1798111.0}, {"date": "2022-01-14", "close": 0.056, "volume": 5559239.0}, {"date": "2022-01-17", "close": 0.056, "volume": 2218700.0}, {"date": "2022-01-18", "close": 0.056, "volume": 496206.0}, {"date": "2022-01-19", "close": 0.057, "volume": 1982586.0}, {"date": "2022-01-20", "close": 0.056, "volume": 2379390.0}, {"date": "2022-01-21", "close": 0.053, "volume": 2324583.0}, {"date": "2022-01-24", "close": 0.05, "volume": 3382440.0}, {"date": "2022-01-25", "close": 0.047, "volume": 3761305.0}, {"date": "2022-01-27", "close": 0.05, "volume": 1662001.0}, {"date": "2022-01-28", "close": 0.049, "volume": 437855.0}, {"date": "2022-01-31", "close": 0.049, "volume": 908762.0}, {"date": "2022-02-01", "close": 0.05, "volume": 1660597.0}, {"date": "2022-02-02", "close": 0.048, "volume": 573489.0}, {"date": "2022-02-03", "close": 0.048, "volume": 234049.0}, {"date": "2022-02-04", "close": 0.047, "volume": 3071288.0}, {"date": "2022-02-07", "close": 0.053, "volume": 8283287.0}, {"date": "2022-02-08", "close": 0.051, "volume": 4052177.0}, {"date": "2022-02-09", "close": 0.049, "volume": 1646238.0}, {"date": "2022-02-10", "close": 0.051, "volume": 2674214.0}, {"date": "2022-02-11", "close": 0.049, "volume": 4218834.0}, {"date": "2022-02-14", "close": 0.049, "volume": 720022.0}, {"date": "2022-02-15", "close": 0.05, "volume": 1276438.0}, {"date": "2022-02-16", "close": 0.049, "volume": 551717.0}, {"date": "2022-02-17", "close": 0.051, "volume": 1869462.0}, {"date": "2022-02-18", "close": 0.05, "volume": 2422396.0}, {"date": "2022-02-21", "close": 0.051, "volume": 1188009.0}, {"date": "2022-02-22", "close": 0.049, "volume": 4062746.0}, {"date": "2022-02-23", "close": 0.05, "volume": 2685937.0}, {"date": "2022-02-24", "close": 0.05, "volume": 2365982.0}, {"date": "2022-02-25", "close": 0.052, "volume": 1641513.0}, {"date": "2022-02-28", "close": 0.05, "volume": 554333.0}, {"date": "2022-03-01", "close": 0.05, "volume": 2646842.0}, {"date": "2022-03-02", "close": 0.05, "volume": 1526811.0}, {"date": "2022-03-03", "close": 0.05, "volume": 1421742.0}, {"date": "2022-03-04", "close": 0.049, "volume": 2018500.0}, {"date": "2022-03-07", "close": 0.045, "volume": 8636481.0}, {"date": "2022-03-08", "close": 0.041, "volume": 2115067.0}, {"date": "2022-03-09", "close": 0.043, "volume": 662115.0}, {"date": "2022-03-10", "close": 0.043, "volume": 696609.0}, {"date": "2022-03-11", "close": 0.042, "volume": 146977.0}, {"date": "2022-03-14", "close": 0.041, "volume": 1636138.0}, {"date": "2022-03-15", "close": 0.04, "volume": 852545.0}, {"date": "2022-03-16", "close": 0.039, "volume": 862026.0}, {"date": "2022-03-17", "close": 0.04, "volume": 1955491.0}, {"date": "2022-03-18", "close": 0.038, "volume": 3694276.0}, {"date": "2022-03-21", "close": 0.038, "volume": 900753.0}, {"date": "2022-03-22", "close": 0.037, "volume": 1287906.0}, {"date": "2022-03-23", "close": 0.038, "volume": 5100686.0}, {"date": "2022-03-24", "close": 0.039, "volume": 833201.0}, {"date": "2022-03-25", "close": 0.038, "volume": 680559.0}, {"date": "2022-03-28", "close": 0.038, "volume": 714020.0}, {"date": "2022-03-29", "close": 0.039, "volume": 267505.0}, {"date": "2022-03-30", "close": 0.039, "volume": 333964.0}, {"date": "2022-03-31", "close": 0.038, "volume": 1559539.0}, {"date": "2022-04-01", "close": 0.037, "volume": 1400160.0}, {"date": "2022-04-04", "close": 0.038, "volume": 617062.0}, {"date": "2022-04-05", "close": 0.038, "volume": 1329304.0}, {"date": "2022-04-06", "close": 0.039, "volume": 842143.0}, {"date": "2022-04-07", "close": 0.038, "volume": 659561.0}, {"date": "2022-04-19", "close": 0.041, "volume": 13248164.0}, {"date": "2022-04-20", "close": 0.04, "volume": 1021204.0}, {"date": "2022-04-21", "close": 0.037, "volume": 3304445.0}, {"date": "2022-04-22", "close": 0.037, "volume": 364883.0}, {"date": "2022-04-26", "close": 0.036, "volume": 689289.0}, {"date": "2022-04-27", "close": 0.038, "volume": 1721276.0}, {"date": "2022-04-28", "close": 0.036, "volume": 462018.0}, {"date": "2022-04-29", "close": 0.037, "volume": 126334.0}, {"date": "2022-05-02", "close": 0.037, "volume": 1223645.0}, {"date": "2022-05-03", "close": 0.036, "volume": 859136.0}, {"date": "2022-05-04", "close": 0.035, "volume": 1342129.0}, {"date": "2022-05-05", "close": 0.035, "volume": 1296606.0}, {"date": "2022-05-06", "close": 0.035, "volume": 707546.0}, {"date": "2022-05-09", "close": 0.033, "volume": 1865074.0}, {"date": "2022-05-10", "close": 0.033, "volume": 1154841.0}, {"date": "2022-05-11", "close": 0.031, "volume": 278079.0}, {"date": "2022-05-12", "close": 0.032, "volume": 1192589.0}, {"date": "2022-05-13", "close": 0.03, "volume": 2413321.0}, {"date": "2022-05-16", "close": 0.029, "volume": 571894.0}, {"date": "2022-05-17", "close": 0.029, "volume": 1015934.0}, {"date": "2022-05-18", "close": 0.027, "volume": 326011.0}, {"date": "2022-05-19", "close": 0.029, "volume": 422864.0}, {"date": "2022-05-20", "close": 0.029, "volume": 2953292.0}, {"date": "2022-05-23", "close": 0.029, "volume": 386852.0}, {"date": "2022-05-24", "close": 0.029, "volume": 356311.0}, {"date": "2022-05-25", "close": 0.029, "volume": 143549.0}, {"date": "2022-05-26", "close": 0.028, "volume": 159165.0}, {"date": "2022-05-27", "close": 0.029, "volume": 335744.0}, {"date": "2022-05-30", "close": 0.028, "volume": 1244095.0}, {"date": "2022-05-31", "close": 0.029, "volume": 1111620.0}, {"date": "2022-06-01", "close": 0.028, "volume": 833805.0}, {"date": "2022-06-02", "close": 0.029, "volume": 796031.0}, {"date": "2022-06-03", "close": 0.028, "volume": 170272.0}, {"date": "2022-06-06", "close": 0.026, "volume": 1194233.0}, {"date": "2022-06-07", "close": 0.026, "volume": 376526.0}, {"date": "2022-06-08", "close": 0.025, "volume": 945972.0}, {"date": "2022-06-09", "close": 0.026, "volume": 1436089.0}, {"date": "2022-06-10", "close": 0.022, "volume": 959459.0}, {"date": "2022-06-14", "close": 0.02, "volume": 4037183.0}, {"date": "2022-06-15", "close": 0.021, "volume": 1289194.0}, {"date": "2022-06-16", "close": 0.023, "volume": 953771.0}, {"date": "2022-06-17", "close": 0.02, "volume": 839715.0}, {"date": "2022-06-20", "close": 0.02, "volume": 755477.0}, {"date": "2022-06-21", "close": 0.02, "volume": 2109838.0}, {"date": "2022-06-22", "close": 0.017, "volume": 2626850.0}, {"date": "2022-06-23", "close": 0.017, "volume": 2112313.0}, {"date": "2022-06-24", "close": 0.02, "volume": 2404850.0}, {"date": "2022-06-27", "close": 0.018, "volume": 1399920.0}, {"date": "2022-06-28", "close": 0.023, "volume": 2894975.0}, {"date": "2022-06-29", "close": 0.022, "volume": 1210950.0}, {"date": "2022-06-30", "close": 0.024, "volume": 2624914.0}, {"date": "2022-07-01", "close": 0.022, "volume": 395027.0}, {"date": "2022-07-04", "close": 0.023, "volume": 98684.0}, {"date": "2022-07-05", "close": 0.031, "volume": 5237629.0}, {"date": "2022-07-06", "close": 0.031, "volume": 1840198.0}, {"date": "2022-07-07", "close": 0.029, "volume": 1219542.0}, {"date": "2022-07-08", "close": 0.03, "volume": 731403.0}, {"date": "2022-07-11", "close": 0.03, "volume": 1592146.0}, {"date": "2022-07-12", "close": 0.03, "volume": 228571.0}, {"date": "2022-07-13", "close": 0.027, "volume": 125527.0}, {"date": "2022-07-14", "close": 0.03, "volume": 969314.0}, {"date": "2022-07-15", "close": 0.031, "volume": 585977.0}, {"date": "2022-07-18", "close": 0.03, "volume": 419108.0}, {"date": "2022-07-19", "close": 0.031, "volume": 96224.0}, {"date": "2022-07-20", "close": 0.03, "volume": 969144.0}, {"date": "2022-07-21", "close": 0.03, "volume": 1804730.0}, {"date": "2022-07-22", "close": 0.028, "volume": 871786.0}, {"date": "2022-07-25", "close": 0.031, "volume": 659582.0}, {"date": "2022-07-26", "close": 0.029, "volume": 860608.0}, {"date": "2022-07-27", "close": 0.034, "volume": 3471599.0}, {"date": "2022-07-28", "close": 0.036, "volume": 9717130.0}, {"date": "2022-07-29", "close": 0.031, "volume": 3810393.0}, {"date": "2022-08-01", "close": 0.029, "volume": 3442930.0}, {"date": "2022-08-02", "close": 0.03, "volume": 1146731.0}, {"date": "2022-08-03", "close": 0.032, "volume": 1405901.0}, {"date": "2022-08-04", "close": 0.028, "volume": 4498239.0}, {"date": "2022-08-05", "close": 0.028, "volume": 330419.0}, {"date": "2022-08-08", "close": 0.03, "volume": 1119783.0}, {"date": "2022-08-09", "close": 0.029, "volume": 336868.0}, {"date": "2022-08-10", "close": 0.03, "volume": 310414.0}, {"date": "2022-08-11", "close": 0.029, "volume": 920761.0}, {"date": "2022-08-12", "close": 0.027, "volume": 1097247.0}, {"date": "2022-08-15", "close": 0.027, "volume": 235551.0}, {"date": "2022-08-16", "close": 0.027, "volume": 107402.0}, {"date": "2022-08-17", "close": 0.028, "volume": 806032.0}, {"date": "2022-08-19", "close": 0.029, "volume": 165348.0}, {"date": "2022-08-22", "close": 0.026, "volume": 2453547.0}, {"date": "2022-08-23", "close": 0.027, "volume": 366252.0}, {"date": "2022-08-24", "close": 0.027, "volume": 434778.0}, {"date": "2022-08-25", "close": 0.027, "volume": 48000.0}, {"date": "2022-08-26", "close": 0.028, "volume": 13021.0}, {"date": "2022-08-29", "close": 0.027, "volume": 199861.0}, {"date": "2022-08-30", "close": 0.026, "volume": 602502.0}, {"date": "2022-08-31", "close": 0.027, "volume": 38338.0}, {"date": "2022-09-01", "close": 0.027, "volume": 353493.0}, {"date": "2022-09-02", "close": 0.028, "volume": 370027.0}, {"date": "2022-09-05", "close": 0.026, "volume": 224126.0}, {"date": "2022-09-06", "close": 0.026, "volume": 1846972.0}, {"date": "2022-09-07", "close": 0.027, "volume": 246749.0}, {"date": "2022-09-08", "close": 0.029, "volume": 452174.0}, {"date": "2022-09-09", "close": 0.027, "volume": 36399.0}, {"date": "2022-09-12", "close": 0.026, "volume": 208245.0}, {"date": "2022-09-13", "close": 0.026, "volume": 114824.0}, {"date": "2022-09-14", "close": 0.028, "volume": 564773.0}, {"date": "2022-09-15", "close": 0.026, "volume": 510169.0}, {"date": "2022-09-16", "close": 0.026, "volume": 151133.0}, {"date": "2022-09-19", "close": 0.023, "volume": 2188927.0}, {"date": "2022-09-20", "close": 0.027, "volume": 2038425.0}, {"date": "2022-09-21", "close": 0.022, "volume": 2095905.0}, {"date": "2022-09-23", "close": 0.025, "volume": 681159.0}, {"date": "2022-09-26", "close": 0.025, "volume": 370874.0}, {"date": "2022-09-28", "close": 0.023, "volume": 1227677.0}, {"date": "2022-09-29", "close": 0.023, "volume": 237500.0}, {"date": "2022-09-30", "close": 0.022, "volume": 966234.0}, {"date": "2022-10-03", "close": 0.023, "volume": 267323.0}, {"date": "2022-10-04", "close": 0.021, "volume": 530768.0}, {"date": "2022-10-05", "close": 0.021, "volume": 302414.0}, {"date": "2022-10-06", "close": 0.022, "volume": 93031.0}, {"date": "2022-10-07", "close": 0.021, "volume": 557573.0}, {"date": "2022-10-10", "close": 0.022, "volume": 449146.0}, {"date": "2022-10-11", "close": 0.022, "volume": 79627.0}, {"date": "2022-10-12", "close": 0.021, "volume": 298180.0}, {"date": "2022-10-13", "close": 0.023, "volume": 126764.0}, {"date": "2022-10-17", "close": 0.02, "volume": 296666.0}, {"date": "2022-10-18", "close": 0.021, "volume": 505626.0}, {"date": "2022-10-19", "close": 0.021, "volume": 40000.0}, {"date": "2022-10-20", "close": 0.021, "volume": 185000.0}, {"date": "2022-10-21", "close": 0.021, "volume": 24000.0}, {"date": "2022-10-24", "close": 0.023, "volume": 332446.0}, {"date": "2022-10-25", "close": 0.021, "volume": 66248.0}, {"date": "2022-10-26", "close": 0.023, "volume": 66497.0}, {"date": "2022-10-27", "close": 0.021, "volume": 50108.0}, {"date": "2022-10-28", "close": 0.022, "volume": 45241.0}, {"date": "2022-10-31", "close": 0.022, "volume": 359387.0}, {"date": "2022-11-02", "close": 0.022, "volume": 161802.0}, {"date": "2022-11-03", "close": 0.024, "volume": 1240123.0}, {"date": "2022-11-04", "close": 0.022, "volume": 50200.0}, {"date": "2022-11-07", "close": 0.022, "volume": 372497.0}, {"date": "2022-11-08", "close": 0.02, "volume": 665287.0}, {"date": "2022-11-09", "close": 0.021, "volume": 177413.0}, {"date": "2022-11-10", "close": 0.021, "volume": 165648.0}, {"date": "2022-11-11", "close": 0.02, "volume": 441677.0}, {"date": "2022-11-14", "close": 0.02, "volume": 1136827.0}, {"date": "2022-11-15", "close": 0.019, "volume": 446975.0}, {"date": "2022-11-16", "close": 0.019, "volume": 7422.0}, {"date": "2022-11-17", "close": 0.019, "volume": 480377.0}, {"date": "2022-11-18", "close": 0.019, "volume": 280000.0}, {"date": "2022-11-21", "close": 0.019, "volume": 3222.0}, {"date": "2022-11-22", "close": 0.02, "volume": 398777.0}, {"date": "2022-11-23", "close": 0.02, "volume": 201960.0}, {"date": "2022-11-24", "close": 0.019, "volume": 376684.0}, {"date": "2022-11-25", "close": 0.019, "volume": 946952.0}, {"date": "2022-11-28", "close": 0.02, "volume": 578507.0}, {"date": "2022-11-29", "close": 0.019, "volume": 469650.0}, {"date": "2022-11-30", "close": 0.02, "volume": 66981.0}, {"date": "2022-12-01", "close": 0.019, "volume": 650774.0}, {"date": "2022-12-05", "close": 0.019, "volume": 379177.0}, {"date": "2022-12-06", "close": 0.018, "volume": 768796.0}, {"date": "2022-12-07", "close": 0.018, "volume": 2788.0}, {"date": "2022-12-08", "close": 0.018, "volume": 17730.0}, {"date": "2022-12-09", "close": 0.018, "volume": 777398.0}, {"date": "2022-12-12", "close": 0.018, "volume": 144527.0}, {"date": "2022-12-13", "close": 0.018, "volume": 703877.0}, {"date": "2022-12-14", "close": 0.018, "volume": 166150.0}, {"date": "2022-12-15", "close": 0.019, "volume": 153711.0}, {"date": "2022-12-16", "close": 0.017, "volume": 670000.0}, {"date": "2022-12-19", "close": 0.018, "volume": 238090.0}, {"date": "2022-12-20", "close": 0.017, "volume": 12400.0}, {"date": "2022-12-21", "close": 0.017, "volume": 276239.0}, {"date": "2022-12-22", "close": 0.017, "volume": 463578.0}, {"date": "2022-12-23", "close": 0.017, "volume": 250000.0}, {"date": "2022-12-28", "close": 0.018, "volume": 127357.0}, {"date": "2022-12-29", "close": 0.018, "volume": 160945.0}, {"date": "2022-12-30", "close": 0.018, "volume": 68788.0}, {"date": "2023-01-03", "close": 0.018, "volume": 76000.0}, {"date": "2023-01-04", "close": 0.018, "volume": 2634.0}, {"date": "2023-01-05", "close": 0.018, "volume": 228059.0}, {"date": "2023-01-09", "close": 0.017, "volume": 12580.0}, {"date": "2023-01-10", "close": 0.017, "volume": 162360.0}, {"date": "2023-01-11", "close": 0.017, "volume": 74298.0}, {"date": "2023-01-12", "close": 0.017, "volume": 9500.0}, {"date": "2023-01-13", "close": 0.018, "volume": 660546.0}, {"date": "2023-01-16", "close": 0.018, "volume": 102008.0}, {"date": "2023-01-17", "close": 0.021, "volume": 2138654.0}, {"date": "2023-01-18", "close": 0.025, "volume": 5398451.0}, {"date": "2023-01-19", "close": 0.023, "volume": 706514.0}, {"date": "2023-01-20", "close": 0.024, "volume": 666484.0}, {"date": "2023-01-23", "close": 0.023, "volume": 780743.0}, {"date": "2023-01-24", "close": 0.023, "volume": 328566.0}, {"date": "2023-01-25", "close": 0.022, "volume": 432512.0}, {"date": "2023-01-27", "close": 0.022, "volume": 420585.0}, {"date": "2023-01-30", "close": 0.022, "volume": 173485.0}, {"date": "2023-01-31", "close": 0.021, "volume": 65475.0}, {"date": "2023-02-01", "close": 0.021, "volume": 136922.0}, {"date": "2023-02-02", "close": 0.02, "volume": 843828.0}, {"date": "2023-02-03", "close": 0.021, "volume": 359365.0}, {"date": "2023-02-06", "close": 0.021, "volume": 145289.0}, {"date": "2023-02-07", "close": 0.02, "volume": 138048.0}, {"date": "2023-02-08", "close": 0.02, "volume": 621010.0}, {"date": "2023-02-09", "close": 0.02, "volume": 59228.0}, {"date": "2023-02-10", "close": 0.02, "volume": 319780.0}, {"date": "2023-02-13", "close": 0.02, "volume": 279637.0}, {"date": "2023-02-14", "close": 0.021, "volume": 146030.0}, {"date": "2023-02-15", "close": 0.019, "volume": 40000.0}, {"date": "2023-02-20", "close": 0.0195, "volume": 1195211.0}, {"date": "2023-02-21", "close": 0.0195, "volume": 372916.0}, {"date": "2023-02-22", "close": 0.019, "volume": 100000.0}, {"date": "2023-02-23", "close": 0.019, "volume": 1455265.0}, {"date": "2023-02-24", "close": 0.018, "volume": 1493757.0}, {"date": "2023-02-27", "close": 0.018, "volume": 115000.0}, {"date": "2023-02-28", "close": 0.018, "volume": 120000.0}, {"date": "2023-03-01", "close": 0.017, "volume": 212179.0}, {"date": "2023-03-02", "close": 0.018, "volume": 251945.0}, {"date": "2023-03-03", "close": 0.018, "volume": 416.0}, {"date": "2023-03-06", "close": 0.017, "volume": 810789.0}, {"date": "2023-03-07", "close": 0.018, "volume": 374896.0}, {"date": "2023-03-08", "close": 0.017, "volume": 228277.0}, {"date": "2023-03-09", "close": 0.017, "volume": 450000.0}, {"date": "2023-03-10", "close": 0.016, "volume": 32516581.0}, {"date": "2023-03-13", "close": 0.016, "volume": 29508.0}, {"date": "2023-03-14", "close": 0.016, "volume": 50000.0}, {"date": "2023-03-15", "close": 0.016, "volume": 1143765.0}, {"date": "2023-03-16", "close": 0.015, "volume": 2042645.0}, {"date": "2023-03-17", "close": 0.014, "volume": 1003373.0}, {"date": "2023-03-20", "close": 0.014, "volume": 572862.0}, {"date": "2023-03-21", "close": 0.015, "volume": 20000.0}, {"date": "2023-03-22", "close": 0.015, "volume": 663989.0}, {"date": "2023-03-23", "close": 0.014, "volume": 971812.0}, {"date": "2023-03-24", "close": 0.014, "volume": 691255.0}, {"date": "2023-03-27", "close": 0.014, "volume": 32118863.0}, {"date": "2023-03-28", "close": 0.016, "volume": 309414.0}, {"date": "2023-03-29", "close": 0.015, "volume": 95000.0}, {"date": "2023-03-30", "close": 0.014, "volume": 502769.0}, {"date": "2023-03-31", "close": 0.015, "volume": 95112.0}, {"date": "2023-04-03", "close": 0.014, "volume": 144946.0}, {"date": "2023-04-05", "close": 0.015, "volume": 455855.0}, {"date": "2023-04-06", "close": 0.017, "volume": 3213444.0}, {"date": "2023-04-11", "close": 0.017, "volume": 310051.0}, {"date": "2023-04-12", "close": 0.016, "volume": 865859.0}, {"date": "2023-04-13", "close": 0.016, "volume": 16304.0}, {"date": "2023-04-14", "close": 0.015, "volume": 365776.0}, {"date": "2023-04-17", "close": 0.016, "volume": 629258.0}, {"date": "2023-04-18", "close": 0.015, "volume": 286568.0}, {"date": "2023-04-19", "close": 0.016, "volume": 225400.0}, {"date": "2023-04-20", "close": 0.015, "volume": 419238.0}, {"date": "2023-04-21", "close": 0.015, "volume": 115778.0}, {"date": "2023-04-24", "close": 0.015, "volume": 28565.0}, {"date": "2023-04-26", "close": 0.015, "volume": 340250.0}, {"date": "2023-04-28", "close": 0.018, "volume": 6048476.0}, {"date": "2023-05-01", "close": 0.016, "volume": 1417748.0}, {"date": "2023-05-02", "close": 0.016, "volume": 1504634.0}, {"date": "2023-05-03", "close": 0.016, "volume": 304984.0}, {"date": "2023-05-04", "close": 0.016, "volume": 446866.0}, {"date": "2023-05-05", "close": 0.015, "volume": 237489.0}, {"date": "2023-05-08", "close": 0.015, "volume": 1487293.0}, {"date": "2023-05-09", "close": 0.014, "volume": 133026.0}, {"date": "2023-05-10", "close": 0.014, "volume": 146449.0}, {"date": "2023-05-11", "close": 0.013, "volume": 3314937.0}, {"date": "2023-05-12", "close": 0.015, "volume": 3077982.0}, {"date": "2023-05-15", "close": 0.013, "volume": 209863.0}, {"date": "2023-05-16", "close": 0.014, "volume": 648148.0}, {"date": "2023-05-17", "close": 0.013, "volume": 4344145.0}, {"date": "2023-05-18", "close": 0.014, "volume": 771664.0}, {"date": "2023-05-19", "close": 0.014, "volume": 420576.0}, {"date": "2023-05-22", "close": 0.015, "volume": 85774.0}, {"date": "2023-05-23", "close": 0.016, "volume": 568167.0}, {"date": "2023-05-24", "close": 0.015, "volume": 14630.0}, {"date": "2023-05-25", "close": 0.016, "volume": 426665.0}, {"date": "2023-05-26", "close": 0.015, "volume": 519800.0}, {"date": "2023-05-29", "close": 0.015, "volume": 195221.0}, {"date": "2023-05-30", "close": 0.016, "volume": 230111.0}, {"date": "2023-05-31", "close": 0.0165, "volume": 148164.0}, {"date": "2023-06-01", "close": 0.016, "volume": 70000.0}, {"date": "2023-06-02", "close": 0.015, "volume": 424870.0}, {"date": "2023-06-05", "close": 0.015, "volume": 229978.0}, {"date": "2023-06-06", "close": 0.015, "volume": 225564.0}, {"date": "2023-06-07", "close": 0.016, "volume": 530261.0}, {"date": "2023-06-08", "close": 0.016, "volume": 264626.0}, {"date": "2023-06-09", "close": 0.016, "volume": 208518.0}, {"date": "2023-06-13", "close": 0.016, "volume": 246064.0}, {"date": "2023-06-14", "close": 0.015, "volume": 2444936.0}, {"date": "2023-06-15", "close": 0.016, "volume": 580064.0}, {"date": "2023-06-16", "close": 0.015, "volume": 70100.0}, {"date": "2023-06-19", "close": 0.014, "volume": 1260287.0}, {"date": "2023-06-20", "close": 0.014, "volume": 1065482.0}, {"date": "2023-06-21", "close": 0.015, "volume": 327542.0}, {"date": "2023-06-22", "close": 0.014, "volume": 486936.0}, {"date": "2023-06-23", "close": 0.014, "volume": 934888.0}, {"date": "2023-06-26", "close": 0.014, "volume": 360134.0}, {"date": "2023-06-27", "close": 0.013, "volume": 347071.0}, {"date": "2023-06-28", "close": 0.013, "volume": 928387.0}, {"date": "2023-06-29", "close": 0.013, "volume": 251024.0}, {"date": "2023-06-30", "close": 0.013, "volume": 1543476.0}, {"date": "2023-07-03", "close": 0.015, "volume": 414635.0}, {"date": "2023-07-04", "close": 0.015, "volume": 1000079.0}, {"date": "2023-07-06", "close": 0.014, "volume": 722704.0}, {"date": "2023-07-07", "close": 0.016, "volume": 142179.0}, {"date": "2023-07-10", "close": 0.016, "volume": 250.0}, {"date": "2023-07-11", "close": 0.014, "volume": 153676.0}, {"date": "2023-07-12", "close": 0.015, "volume": 392781.0}, {"date": "2023-07-13", "close": 0.015, "volume": 21087.0}, {"date": "2023-07-14", "close": 0.015, "volume": 1632407.0}, {"date": "2023-07-17", "close": 0.019, "volume": 188867.0}, {"date": "2023-07-18", "close": 0.018, "volume": 758149.0}, {"date": "2023-07-19", "close": 0.016, "volume": 61653.0}, {"date": "2023-07-20", "close": 0.016, "volume": 53032.0}, {"date": "2023-07-21", "close": 0.017, "volume": 494345.0}, {"date": "2023-07-24", "close": 0.016, "volume": 598273.0}, {"date": "2023-07-25", "close": 0.015, "volume": 1118068.0}, {"date": "2023-07-26", "close": 0.015, "volume": 14000.0}, {"date": "2023-07-27", "close": 0.016, "volume": 705837.0}, {"date": "2023-07-28", "close": 0.017, "volume": 93307.0}, {"date": "2023-07-31", "close": 0.016, "volume": 313075.0}, {"date": "2023-08-01", "close": 0.015, "volume": 64584.0}, {"date": "2023-08-02", "close": 0.017, "volume": 828375.0}, {"date": "2023-08-03", "close": 0.016, "volume": 235013.0}, {"date": "2023-08-04", "close": 0.016, "volume": 35369.0}, {"date": "2023-08-07", "close": 0.016, "volume": 928484.0}, {"date": "2023-08-08", "close": 0.015, "volume": 293334.0}, {"date": "2023-08-09", "close": 0.014, "volume": 665437.0}, {"date": "2023-08-10", "close": 0.013, "volume": 1405190.0}, {"date": "2023-08-11", "close": 0.014, "volume": 1163779.0}, {"date": "2023-08-14", "close": 0.017, "volume": 198604.0}, {"date": "2023-08-15", "close": 0.017, "volume": 324820.0}, {"date": "2023-08-16", "close": 0.017, "volume": 90861.0}, {"date": "2023-08-17", "close": 0.015, "volume": 1211920.0}, {"date": "2023-08-21", "close": 0.016, "volume": 68156.0}, {"date": "2023-08-22", "close": 0.015, "volume": 963526.0}, {"date": "2023-08-23", "close": 0.015, "volume": 1071939.0}, {"date": "2023-08-24", "close": 0.015, "volume": 278.0}, {"date": "2023-08-28", "close": 0.013, "volume": 635011.0}, {"date": "2023-08-29", "close": 0.013, "volume": 507272.0}, {"date": "2023-08-30", "close": 0.013, "volume": 2446399.0}, {"date": "2023-08-31", "close": 0.012, "volume": 4640272.0}, {"date": "2023-09-01", "close": 0.012, "volume": 991824.0}, {"date": "2023-09-04", "close": 0.011, "volume": 17261.0}, {"date": "2023-09-05", "close": 0.011, "volume": 10000.0}, {"date": "2023-09-06", "close": 0.012, "volume": 585674.0}, {"date": "2023-09-07", "close": 0.012, "volume": 23000.0}, {"date": "2023-09-08", "close": 0.011, "volume": 461693.0}, {"date": "2023-09-11", "close": 0.011, "volume": 124492.0}, {"date": "2023-09-12", "close": 0.012, "volume": 4265793.0}, {"date": "2023-09-13", "close": 0.012, "volume": 9000.0}, {"date": "2023-09-15", "close": 0.011, "volume": 534248.0}, {"date": "2023-09-18", "close": 0.01, "volume": 137082.0}, {"date": "2023-09-19", "close": 0.011, "volume": 1033165.0}, {"date": "2023-09-20", "close": 0.011, "volume": 1189142.0}, {"date": "2023-09-21", "close": 0.011, "volume": 500000.0}, {"date": "2023-09-22", "close": 0.01, "volume": 496250.0}, {"date": "2023-09-25", "close": 0.012, "volume": 536582.0}, {"date": "2023-09-26", "close": 0.01, "volume": 420547.0}, {"date": "2023-09-27", "close": 0.012, "volume": 1092650.0}, {"date": "2023-09-28", "close": 0.012, "volume": 38218.0}, {"date": "2023-09-29", "close": 0.012, "volume": 64.0}, {"date": "2023-10-02", "close": 0.011, "volume": 133976.0}, {"date": "2023-10-03", "close": 0.011, "volume": 439108.0}, {"date": "2023-10-04", "close": 0.011, "volume": 142066.0}, {"date": "2023-10-05", "close": 0.012, "volume": 1197210.0}, {"date": "2023-10-06", "close": 0.012, "volume": 83083.0}, {"date": "2023-10-09", "close": 0.012, "volume": 381.0}, {"date": "2023-10-10", "close": 0.012, "volume": 37294.0}, {"date": "2023-10-11", "close": 0.011, "volume": 209307.0}, {"date": "2023-10-12", "close": 0.0115, "volume": 1620359.0}, {"date": "2023-10-13", "close": 0.012, "volume": 60470.0}, {"date": "2023-10-16", "close": 0.011, "volume": 2470111.0}, {"date": "2023-10-17", "close": 0.01, "volume": 4500.0}, {"date": "2023-10-18", "close": 0.01, "volume": 332989.0}, {"date": "2023-10-19", "close": 0.011, "volume": 1006163.0}, {"date": "2023-10-20", "close": 0.01, "volume": 673270.0}, {"date": "2023-10-23", "close": 0.011, "volume": 176249.0}, {"date": "2023-10-24", "close": 0.011, "volume": 1085032.0}, {"date": "2023-10-25", "close": 0.01, "volume": 87298.0}, {"date": "2023-10-26", "close": 0.012, "volume": 34457.0}, {"date": "2023-10-27", "close": 0.01, "volume": 1761412.0}, {"date": "2023-10-30", "close": 0.011, "volume": 120.0}, {"date": "2023-11-01", "close": 0.01, "volume": 277292.0}, {"date": "2023-11-02", "close": 0.01, "volume": 373318.0}, {"date": "2023-11-03", "close": 0.011, "volume": 2238469.0}, {"date": "2023-11-06", "close": 0.012, "volume": 16653.0}, {"date": "2023-11-07", "close": 0.012, "volume": 4175590.0}, {"date": "2023-11-08", "close": 0.012, "volume": 1559478.0}, {"date": "2023-11-09", "close": 0.012, "volume": 2394.0}, {"date": "2023-11-10", "close": 0.011, "volume": 70000.0}, {"date": "2023-11-13", "close": 0.011, "volume": 2661251.0}, {"date": "2023-11-14", "close": 0.013, "volume": 1127019.0}, {"date": "2023-11-15", "close": 0.012, "volume": 1036170.0}, {"date": "2023-11-16", "close": 0.014, "volume": 14769515.0}, {"date": "2023-11-17", "close": 0.013, "volume": 3279818.0}, {"date": "2023-11-20", "close": 0.013, "volume": 15359032.0}, {"date": "2023-11-21", "close": 0.013, "volume": 12075710.0}, {"date": "2023-11-22", "close": 0.011, "volume": 16886915.0}, {"date": "2023-11-23", "close": 0.011, "volume": 52254855.0}, {"date": "2023-11-24", "close": 0.012, "volume": 13926557.0}, {"date": "2023-11-27", "close": 0.012, "volume": 10542330.0}, {"date": "2023-11-28", "close": 0.014, "volume": 6380498.0}, {"date": "2023-11-29", "close": 0.012, "volume": 40447248.0}, {"date": "2023-11-30", "close": 0.012, "volume": 759716.0}, {"date": "2023-12-01", "close": 0.012, "volume": 61701078.0}, {"date": "2023-12-04", "close": 0.012, "volume": 10480466.0}, {"date": "2023-12-05", "close": 0.012, "volume": 5684675.0}, {"date": "2023-12-06", "close": 0.012, "volume": 400471.0}, {"date": "2023-12-07", "close": 0.013, "volume": 3473671.0}, {"date": "2023-12-08", "close": 0.013, "volume": 1061351.0}, {"date": "2023-12-11", "close": 0.012, "volume": 6184485.0}, {"date": "2023-12-12", "close": 0.011, "volume": 1416760.0}, {"date": "2023-12-13", "close": 0.012, "volume": 2328029.0}, {"date": "2023-12-14", "close": 0.012, "volume": 2828808.0}, {"date": "2023-12-15", "close": 0.012, "volume": 3755196.0}, {"date": "2023-12-18", "close": 0.014, "volume": 9528475.0}, {"date": "2023-12-21", "close": 0.013, "volume": 31381362.0}, {"date": "2023-12-22", "close": 0.013, "volume": 688740.0}, {"date": "2023-12-27", "close": 0.016, "volume": 9939239.0}, {"date": "2023-12-28", "close": 0.016, "volume": 3696196.0}, {"date": "2023-12-29", "close": 0.017, "volume": 2583570.0}, {"date": "2024-01-02", "close": 0.018, "volume": 7206968.0}, {"date": "2024-01-03", "close": 0.02, "volume": 4256302.0}, {"date": "2024-01-04", "close": 0.023, "volume": 17519646.0}, {"date": "2024-01-05", "close": 0.028, "volume": 24187311.0}, {"date": "2024-01-08", "close": 0.032, "volume": 28684761.0}, {"date": "2024-01-09", "close": 0.031, "volume": 13562450.0}, {"date": "2024-01-10", "close": 0.04, "volume": 33809735.0}, {"date": "2024-01-11", "close": 0.036, "volume": 28424355.0}, {"date": "2024-01-12", "close": 0.035, "volume": 23200184.0}, {"date": "2024-01-15", "close": 0.034, "volume": 12134881.0}, {"date": "2024-01-16", "close": 0.039, "volume": 17628056.0}, {"date": "2024-01-17", "close": 0.042, "volume": 37554781.0}, {"date": "2024-01-18", "close": 0.047, "volume": 26474085.0}, {"date": "2024-01-19", "close": 0.046, "volume": 16075965.0}, {"date": "2024-01-22", "close": 0.043, "volume": 12493521.0}, {"date": "2024-01-23", "close": 0.05, "volume": 25190295.0}, {"date": "2024-01-24", "close": 0.04, "volume": 50871638.0}, {"date": "2024-01-25", "close": 0.036, "volume": 37324546.0}, {"date": "2024-01-29", "close": 0.029, "volume": 34648668.0}, {"date": "2024-01-30", "close": 0.03, "volume": 42815826.0}, {"date": "2024-01-31", "close": 0.031, "volume": 21074017.0}, {"date": "2024-02-01", "close": 0.029, "volume": 11515646.0}, {"date": "2024-02-02", "close": 0.029, "volume": 19963707.0}, {"date": "2024-02-05", "close": 0.027, "volume": 10782803.0}, {"date": "2024-02-06", "close": 0.026, "volume": 13055455.0}, {"date": "2024-02-07", "close": 0.03, "volume": 13691152.0}, {"date": "2024-02-08", "close": 0.029, "volume": 14227581.0}, {"date": "2024-02-09", "close": 0.03, "volume": 4738835.0}, {"date": "2024-02-12", "close": 0.029, "volume": 5239880.0}, {"date": "2024-02-13", "close": 0.027, "volume": 8589421.0}, {"date": "2024-02-14", "close": 0.026, "volume": 2846775.0}, {"date": "2024-02-15", "close": 0.025, "volume": 8738793.0}, {"date": "2024-02-16", "close": 0.026, "volume": 4152001.0}, {"date": "2024-02-19", "close": 0.025, "volume": 2287003.0}, {"date": "2024-02-20", "close": 0.028, "volume": 24714256.0}, {"date": "2024-02-21", "close": 0.029, "volume": 31668536.0}, {"date": "2024-02-22", "close": 0.029, "volume": 15337754.0}, {"date": "2024-02-23", "close": 0.035, "volume": 36075183.0}, {"date": "2024-02-26", "close": 0.032, "volume": 26558968.0}, {"date": "2024-02-27", "close": 0.028, "volume": 17194015.0}, {"date": "2024-02-28", "close": 0.029, "volume": 19805864.0}, {"date": "2024-02-29", "close": 0.029, "volume": 7841256.0}, {"date": "2024-03-01", "close": 0.026, "volume": 10443655.0}, {"date": "2024-03-04", "close": 0.027, "volume": 14623254.0}, {"date": "2024-03-05", "close": 0.027, "volume": 6573045.0}, {"date": "2024-03-06", "close": 0.028, "volume": 15256664.0}, {"date": "2024-03-07", "close": 0.028, "volume": 6152726.0}, {"date": "2024-03-08", "close": 0.028, "volume": 8235094.0}, {"date": "2024-03-11", "close": 0.028, "volume": 2430604.0}, {"date": "2024-03-12", "close": 0.027, "volume": 3653691.0}, {"date": "2024-03-13", "close": 0.026, "volume": 6117033.0}, {"date": "2024-03-14", "close": 0.027, "volume": 2178928.0}, {"date": "2024-03-15", "close": 0.025, "volume": 3990968.0}, {"date": "2024-03-18", "close": 0.025, "volume": 4392224.0}, {"date": "2024-03-19", "close": 0.023, "volume": 1983397.0}, {"date": "2024-03-20", "close": 0.023, "volume": 5101034.0}, {"date": "2024-03-21", "close": 0.024, "volume": 2029650.0}, {"date": "2024-03-22", "close": 0.025, "volume": 7713332.0}, {"date": "2024-03-25", "close": 0.022, "volume": 3411660.0}, {"date": "2024-03-26", "close": 0.022, "volume": 1801611.0}, {"date": "2024-03-27", "close": 0.022, "volume": 2282082.0}, {"date": "2024-03-28", "close": 0.021, "volume": 1966828.0}, {"date": "2024-04-02", "close": 0.019, "volume": 5849778.0}, {"date": "2024-04-03", "close": 0.019, "volume": 2863019.0}, {"date": "2024-04-04", "close": 0.021, "volume": 1774960.0}, {"date": "2024-04-05", "close": 0.02, "volume": 1309132.0}, {"date": "2024-04-08", "close": 0.021, "volume": 2232702.0}, {"date": "2024-04-09", "close": 0.021, "volume": 4845681.0}, {"date": "2024-04-10", "close": 0.02, "volume": 1984117.0}, {"date": "2024-04-11", "close": 0.022, "volume": 18131425.0}, {"date": "2024-04-12", "close": 0.021, "volume": 2905124.0}, {"date": "2024-04-15", "close": 0.021, "volume": 1967196.0}, {"date": "2024-04-16", "close": 0.021, "volume": 1643985.0}, {"date": "2024-04-17", "close": 0.021, "volume": 1121163.0}, {"date": "2024-04-18", "close": 0.019, "volume": 809936.0}, {"date": "2024-04-19", "close": 0.019, "volume": 2278482.0}, {"date": "2024-04-22", "close": 0.02, "volume": 560516.0}, {"date": "2024-04-23", "close": 0.018, "volume": 916652.0}, {"date": "2024-04-24", "close": 0.019, "volume": 3403148.0}, {"date": "2024-04-26", "close": 0.017, "volume": 2515011.0}, {"date": "2024-04-29", "close": 0.017, "volume": 10733.0}, {"date": "2024-04-30", "close": 0.017, "volume": 2408715.0}, {"date": "2024-05-01", "close": 0.017, "volume": 2772184.0}, {"date": "2024-05-02", "close": 0.017, "volume": 969857.0}, {"date": "2024-05-03", "close": 0.017, "volume": 1322498.0}, {"date": "2024-05-06", "close": 0.016, "volume": 1632233.0}, {"date": "2024-05-07", "close": 0.015, "volume": 3115152.0}, {"date": "2024-05-08", "close": 0.015, "volume": 7512411.0}, {"date": "2024-05-09", "close": 0.014, "volume": 1426576.0}, {"date": "2024-05-10", "close": 0.014, "volume": 228074.0}, {"date": "2024-05-13", "close": 0.014, "volume": 1141189.0}, {"date": "2024-05-14", "close": 0.015, "volume": 6283162.0}, {"date": "2024-05-15", "close": 0.015, "volume": 1735960.0}, {"date": "2024-05-16", "close": 0.014, "volume": 323318.0}, {"date": "2024-05-17", "close": 0.015, "volume": 673488.0}, {"date": "2024-05-20", "close": 0.015, "volume": 1564921.0}, {"date": "2024-05-21", "close": 0.014, "volume": 2057417.0}, {"date": "2024-05-22", "close": 0.013, "volume": 2611523.0}, {"date": "2024-05-23", "close": 0.014, "volume": 2042468.0}, {"date": "2024-05-24", "close": 0.014, "volume": 383371.0}, {"date": "2024-05-27", "close": 0.013, "volume": 1256399.0}, {"date": "2024-05-28", "close": 0.013, "volume": 904537.0}, {"date": "2024-05-29", "close": 0.013, "volume": 5153516.0}, {"date": "2024-05-30", "close": 0.013, "volume": 2197768.0}, {"date": "2024-05-31", "close": 0.014, "volume": 132020.0}, {"date": "2024-06-03", "close": 0.013, "volume": 3341017.0}, {"date": "2024-06-04", "close": 0.012, "volume": 287796.0}, {"date": "2024-06-05", "close": 0.012, "volume": 1335116.0}, {"date": "2024-06-06", "close": 0.013, "volume": 236070.0}, {"date": "2024-06-07", "close": 0.014, "volume": 1088252.0}, {"date": "2024-06-11", "close": 0.013, "volume": 807869.0}, {"date": "2024-06-12", "close": 0.012, "volume": 2575432.0}, {"date": "2024-06-13", "close": 0.011, "volume": 4074777.0}, {"date": "2024-06-14", "close": 0.011, "volume": 315184.0}, {"date": "2024-06-17", "close": 0.012, "volume": 2195156.0}, {"date": "2024-06-18", "close": 0.012, "volume": 2693487.0}, {"date": "2024-06-19", "close": 0.011, "volume": 10934873.0}, {"date": "2024-06-20", "close": 0.012, "volume": 3940646.0}, {"date": "2024-06-21", "close": 0.011, "volume": 532844.0}, {"date": "2024-06-24", "close": 0.012, "volume": 553841.0}, {"date": "2024-06-25", "close": 0.011, "volume": 650911.0}, {"date": "2024-06-26", "close": 0.011, "volume": 5380994.0}, {"date": "2024-06-27", "close": 0.0105, "volume": 607883.0}, {"date": "2024-06-28", "close": 0.012, "volume": 3825354.0}, {"date": "2024-07-01", "close": 0.011, "volume": 1364161.0}, {"date": "2024-07-02", "close": 0.012, "volume": 1727415.0}, {"date": "2024-07-03", "close": 0.011, "volume": 1233635.0}, {"date": "2024-07-04", "close": 0.011, "volume": 1445251.0}, {"date": "2024-07-05", "close": 0.0115, "volume": 1050000.0}, {"date": "2024-07-08", "close": 0.011, "volume": 318650.0}, {"date": "2024-07-09", "close": 0.011, "volume": 5587478.0}, {"date": "2024-07-10", "close": 0.0105, "volume": 1891512.0}, {"date": "2024-07-11", "close": 0.011, "volume": 3542768.0}, {"date": "2024-07-12", "close": 0.011, "volume": 2338148.0}, {"date": "2024-07-15", "close": 0.012, "volume": 2169839.0}, {"date": "2024-07-16", "close": 0.012, "volume": 2329807.0}, {"date": "2024-07-17", "close": 0.013, "volume": 8530330.0}, {"date": "2024-07-18", "close": 0.013, "volume": 217053.0}, {"date": "2024-07-19", "close": 0.013, "volume": 856242.0}, {"date": "2024-07-22", "close": 0.014, "volume": 3983051.0}, {"date": "2024-07-23", "close": 0.012, "volume": 1054490.0}, {"date": "2024-07-24", "close": 0.012, "volume": 625514.0}, {"date": "2024-07-25", "close": 0.012, "volume": 642001.0}, {"date": "2024-07-26", "close": 0.013, "volume": 799118.0}, {"date": "2024-07-29", "close": 0.011, "volume": 486384.0}, {"date": "2024-07-30", "close": 0.011, "volume": 823188.0}, {"date": "2024-07-31", "close": 0.011, "volume": 589254.0}, {"date": "2024-08-01", "close": 0.011, "volume": 250441.0}, {"date": "2024-08-02", "close": 0.012, "volume": 1521758.0}, {"date": "2024-08-05", "close": 0.01, "volume": 8338387.0}, {"date": "2024-08-06", "close": 0.01, "volume": 3125919.0}, {"date": "2024-08-07", "close": 0.009, "volume": 3986587.0}, {"date": "2024-08-08", "close": 0.01, "volume": 4565143.0}, {"date": "2024-08-09", "close": 0.01, "volume": 251965.0}, {"date": "2024-08-12", "close": 0.011, "volume": 102202.0}, {"date": "2024-08-13", "close": 0.01, "volume": 2716112.0}, {"date": "2024-08-14", "close": 0.011, "volume": 567827.0}, {"date": "2024-08-15", "close": 0.011, "volume": 897456.0}, {"date": "2024-08-16", "close": 0.01, "volume": 3554863.0}, {"date": "2024-08-19", "close": 0.009, "volume": 720655.0}, {"date": "2024-08-20", "close": 0.012, "volume": 4131054.0}, {"date": "2024-08-21", "close": 0.011, "volume": 1945382.0}, {"date": "2024-08-22", "close": 0.01, "volume": 800299.0}, {"date": "2024-08-23", "close": 0.011, "volume": 593635.0}, {"date": "2024-08-26", "close": 0.01, "volume": 2733542.0}, {"date": "2024-08-27", "close": 0.01, "volume": 349546.0}, {"date": "2024-08-28", "close": 0.011, "volume": 122136.0}, {"date": "2024-08-29", "close": 0.01, "volume": 2603058.0}, {"date": "2024-08-30", "close": 0.011, "volume": 277643.0}, {"date": "2024-09-02", "close": 0.011, "volume": 1635834.0}, {"date": "2024-09-03", "close": 0.01, "volume": 525285.0}, {"date": "2024-09-04", "close": 0.01, "volume": 1041952.0}, {"date": "2024-09-05", "close": 0.01, "volume": 37312.0}, {"date": "2024-09-06", "close": 0.009, "volume": 89000.0}, {"date": "2024-09-09", "close": 0.009, "volume": 640682.0}, {"date": "2024-09-10", "close": 0.009, "volume": 23222.0}, {"date": "2024-09-11", "close": 0.009, "volume": 6957135.0}, {"date": "2024-09-12", "close": 0.01, "volume": 22102.0}, {"date": "2024-09-13", "close": 0.009, "volume": 262562.0}, {"date": "2024-09-16", "close": 0.01, "volume": 1607750.0}, {"date": "2024-09-17", "close": 0.009, "volume": 548097.0}, {"date": "2024-09-18", "close": 0.01, "volume": 406267.0}, {"date": "2024-09-19", "close": 0.01, "volume": 3700747.0}, {"date": "2024-09-20", "close": 0.011, "volume": 455823.0}, {"date": "2024-09-23", "close": 0.011, "volume": 537306.0}, {"date": "2024-09-24", "close": 0.011, "volume": 2025987.0}, {"date": "2024-09-25", "close": 0.01, "volume": 6.0}, {"date": "2024-09-26", "close": 0.01, "volume": 2294622.0}, {"date": "2024-09-27", "close": 0.009, "volume": 2763113.0}, {"date": "2024-09-30", "close": 0.009, "volume": 920383.0}, {"date": "2024-10-01", "close": 0.011, "volume": 478858.0}, {"date": "2024-10-02", "close": 0.009, "volume": 100991.0}, {"date": "2024-10-03", "close": 0.01, "volume": 99708.0}, {"date": "2024-10-04", "close": 0.01, "volume": 101791.0}, {"date": "2024-10-07", "close": 0.009, "volume": 115538.0}, {"date": "2024-10-08", "close": 0.011, "volume": 921604.0}, {"date": "2024-10-09", "close": 0.01, "volume": 842770.0}, {"date": "2024-10-10", "close": 0.011, "volume": 909993.0}, {"date": "2024-10-11", "close": 0.014, "volume": 9236543.0}, {"date": "2024-10-14", "close": 0.012, "volume": 4521360.0}, {"date": "2024-10-15", "close": 0.0125, "volume": 336169.0}, {"date": "2024-10-16", "close": 0.012, "volume": 52345.0}, {"date": "2024-10-17", "close": 0.013, "volume": 2123010.0}, {"date": "2024-10-21", "close": 0.011, "volume": 1132479.0}, {"date": "2024-10-22", "close": 0.011, "volume": 205677.0}, {"date": "2024-10-23", "close": 0.011, "volume": 1772009.0}, {"date": "2024-10-24", "close": 0.011, "volume": 1602447.0}, {"date": "2024-10-25", "close": 0.012, "volume": 92218.0}, {"date": "2024-10-28", "close": 0.011, "volume": 2397255.0}, {"date": "2024-10-29", "close": 0.011, "volume": 664474.0}, {"date": "2024-10-30", "close": 0.013, "volume": 979378.0}, {"date": "2024-10-31", "close": 0.013, "volume": 479703.0}, {"date": "2024-11-01", "close": 0.011, "volume": 2334357.0}, {"date": "2024-11-04", "close": 0.01, "volume": 310480.0}, {"date": "2024-11-05", "close": 0.01, "volume": 834.0}, {"date": "2024-11-06", "close": 0.011, "volume": 263113.0}, {"date": "2024-11-07", "close": 0.011, "volume": 501350.0}, {"date": "2024-11-08", "close": 0.01, "volume": 1751909.0}, {"date": "2024-11-11", "close": 0.01, "volume": 2132466.0}, {"date": "2024-11-12", "close": 0.013, "volume": 6359143.0}, {"date": "2024-11-13", "close": 0.017, "volume": 59323857.0}, {"date": "2024-11-14", "close": 0.014, "volume": 69966341.0}, {"date": "2024-11-15", "close": 0.014, "volume": 30117010.0}, {"date": "2024-11-18", "close": 0.015, "volume": 21243006.0}, {"date": "2024-11-19", "close": 0.015, "volume": 7313057.0}, {"date": "2024-11-22", "close": 0.016, "volume": 35674372.0}, {"date": "2024-11-25", "close": 0.013, "volume": 5950302.0}, {"date": "2024-11-26", "close": 0.013, "volume": 7769311.0}, {"date": "2024-11-27", "close": 0.013, "volume": 4903859.0}, {"date": "2024-11-28", "close": 0.013, "volume": 4846489.0}, {"date": "2024-11-29", "close": 0.014, "volume": 5770942.0}, {"date": "2024-12-02", "close": 0.013, "volume": 10136254.0}, {"date": "2024-12-03", "close": 0.012, "volume": 10540022.0}, {"date": "2024-12-04", "close": 0.012, "volume": 26350575.0}, {"date": "2024-12-05", "close": 0.013, "volume": 10350742.0}, {"date": "2024-12-06", "close": 0.014, "volume": 741299.0}, {"date": "2024-12-09", "close": 0.014, "volume": 2691177.0}, {"date": "2024-12-10", "close": 0.013, "volume": 6144572.0}, {"date": "2024-12-11", "close": 0.013, "volume": 2284635.0}, {"date": "2024-12-12", "close": 0.012, "volume": 4562213.0}, {"date": "2024-12-13", "close": 0.012, "volume": 4234027.0}, {"date": "2024-12-16", "close": 0.011, "volume": 11941622.0}, {"date": "2024-12-17", "close": 0.011, "volume": 3452009.0}, {"date": "2024-12-18", "close": 0.011, "volume": 2973752.0}, {"date": "2024-12-19", "close": 0.01, "volume": 3205353.0}, {"date": "2024-12-20", "close": 0.011, "volume": 1994288.0}, {"date": "2024-12-23", "close": 0.01, "volume": 247423.0}, {"date": "2024-12-24", "close": 0.01, "volume": 3134633.0}, {"date": "2024-12-27", "close": 0.011, "volume": 416932.0}, {"date": "2024-12-30", "close": 0.011, "volume": 6306991.0}, {"date": "2024-12-31", "close": 0.01, "volume": 1608048.0}, {"date": "2025-01-02", "close": 0.011, "volume": 1274943.0}, {"date": "2025-01-03", "close": 0.012, "volume": 2945827.0}, {"date": "2025-01-06", "close": 0.012, "volume": 6530248.0}, {"date": "2025-01-07", "close": 0.011, "volume": 4202509.0}, {"date": "2025-01-08", "close": 0.012, "volume": 5309787.0}, {"date": "2025-01-09", "close": 0.011, "volume": 2240763.0}, {"date": "2025-01-10", "close": 0.011, "volume": 1880144.0}, {"date": "2025-01-13", "close": 0.01, "volume": 1986393.0}, {"date": "2025-01-14", "close": 0.012, "volume": 15898455.0}, {"date": "2025-01-15", "close": 0.011, "volume": 5596090.0}, {"date": "2025-01-16", "close": 0.012, "volume": 3962232.0}, {"date": "2025-01-17", "close": 0.011, "volume": 65812.0}, {"date": "2025-01-20", "close": 0.011, "volume": 4219475.0}, {"date": "2025-01-21", "close": 0.01, "volume": 649282.0}, {"date": "2025-01-22", "close": 0.012, "volume": 2613691.0}, {"date": "2025-01-23", "close": 0.01, "volume": 3202307.0}, {"date": "2025-01-24", "close": 0.011, "volume": 421086.0}, {"date": "2025-01-28", "close": 0.01, "volume": 1496706.0}, {"date": "2025-01-29", "close": 0.01, "volume": 3720547.0}, {"date": "2025-01-30", "close": 0.01, "volume": 954372.0}, {"date": "2025-01-31", "close": 0.01, "volume": 6876998.0}, {"date": "2025-02-03", "close": 0.01, "volume": 1723202.0}, {"date": "2025-02-04", "close": 0.009, "volume": 907051.0}, {"date": "2025-02-05", "close": 0.009, "volume": 513761.0}, {"date": "2025-02-06", "close": 0.009, "volume": 566660.0}, {"date": "2025-02-07", "close": 0.009, "volume": 15053.0}, {"date": "2025-02-10", "close": 0.01, "volume": 1273592.0}, {"date": "2025-02-11", "close": 0.009, "volume": 1406298.0}, {"date": "2025-02-12", "close": 0.009, "volume": 300946.0}, {"date": "2025-02-13", "close": 0.009, "volume": 16236345.0}, {"date": "2025-02-14", "close": 0.009, "volume": 1902430.0}, {"date": "2025-02-17", "close": 0.009, "volume": 1084009.0}, {"date": "2025-02-18", "close": 0.008, "volume": 780106.0}, {"date": "2025-02-19", "close": 0.008, "volume": 1606520.0}, {"date": "2025-02-20", "close": 0.009, "volume": 425.0}, {"date": "2025-02-21", "close": 0.008, "volume": 564225.0}, {"date": "2025-02-24", "close": 0.009, "volume": 1425046.0}, {"date": "2025-02-25", "close": 0.008, "volume": 347789.0}, {"date": "2025-02-26", "close": 0.008, "volume": 153014.0}, {"date": "2025-02-27", "close": 0.008, "volume": 184552.0}, {"date": "2025-02-28", "close": 0.008, "volume": 2565732.0}, {"date": "2025-03-03", "close": 0.008, "volume": 17602404.0}, {"date": "2025-03-04", "close": 0.008, "volume": 5959246.0}, {"date": "2025-03-05", "close": 0.008, "volume": 150000.0}, {"date": "2025-03-06", "close": 0.008, "volume": 132786.0}, {"date": "2025-03-07", "close": 0.008, "volume": 2601679.0}, {"date": "2025-03-10", "close": 0.0075, "volume": 7646.0}, {"date": "2025-03-11", "close": 0.008, "volume": 1032438.0}, {"date": "2025-03-12", "close": 0.007, "volume": 151867.0}, {"date": "2025-03-13", "close": 0.008, "volume": 1308509.0}, {"date": "2025-03-14", "close": 0.0075, "volume": 225724.0}, {"date": "2025-03-17", "close": 0.008, "volume": 885585.0}, {"date": "2025-03-18", "close": 0.009, "volume": 1040020.0}, {"date": "2025-03-19", "close": 0.008, "volume": 1138974.0}, {"date": "2025-03-20", "close": 0.007, "volume": 2228672.0}], "refreshing": true}