{"ticker": "IVZ", "overview": {"name": "Invictus Energy Ltd", "country": "Australia", "industry": "Energy"}, "description": "Invictus Energy Ltd trades as IVZ on the ASX and is registered in Australia, classified under Energy. Oil and Gas exploration. Privy Trades holds 32 insider filings for the company, in September 2026. Across those, 3 insiders disclosed 3 sales totalling $7.13M. We also hold 106 ASX director and substantial-holder notices naming 28 distinct holders.", "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": "IVZ", "has_prices": true, "as_of": "2026-10-26", "last": 0.063, "prev_close": 0.061, "change": 0.0020000000000000018, "change_pct": 0.03278688524590167, "session_volume": 2092652.0, "vwap_5": 0.06227159538708822, "vwap_20": 0.06122029174790003, "vwap_60": 0.06467344015375519, "vwap_250": 0.07333545401384325, "high_52w": 0.17, "low_52w": 0.044, "avg_volume_20": 1366638.8, "sessions": 400, "market_cap": {"value": 116111930.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154199", "src": "ASX", "ticker": "IVZ", "cik": "", "company": "Invictus Energy Ltd", "company_raw": "Invictus Energy Ltd", "who": "Robin Sutherland", "who_key": "Robin Sutherland", "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": "Robin Sutherland files a director's interest notice on IVZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154199", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21105}, {"id": "ASX-03154197", "src": "ASX", "ticker": "IVZ", "cik": "", "company": "Invictus Energy Ltd", "company_raw": "Invictus Energy Ltd", "who": "Joe Mutizwa", "who_key": "Joe Mutizwa", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Joe Mutizwa changes a holding in IVZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154197", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21105}, {"id": "ASX-03154195", "src": "ASX", "ticker": "IVZ", "cik": "", "company": "Invictus Energy Ltd", "company_raw": "Invictus Energy Ltd", "who": "John Bentley", "who_key": "John Bentley", "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": "John Bentley just moved their IVZ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154195", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21105}, {"id": "ASX-03154194", "src": "ASX", "ticker": "IVZ", "cik": "", "company": "Invictus Energy Ltd", "company_raw": "Invictus Energy Ltd", "who": "Gabriel Chiappini", "who_key": "Gabriel Chiappini", "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": "Gabriel Chiappini just moved their IVZ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154194", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21105}, {"id": "ASX-03154188", "src": "ASX", "ticker": "IVZ", "cik": "", "company": "Invictus Energy Ltd", "company_raw": "Invictus Energy Ltd", "who": "Scott Macmillan", "who_key": "Scott Macmillan", "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": "Scott Macmillan files a director's interest notice on IVZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154188", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21105}, {"id": "ASX-03123097", "src": "ASX", "ticker": "IVZ", "cik": "", "company": "Invictus Energy Ltd", "company_raw": "Invictus Energy Ltd", "who": "Scott Macmillan", "who_key": "Scott Macmillan", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Scott Macmillan changes a holding in IVZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123097", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126225}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Scott Macmillan", "notice_type": "3Y", "direct_shares": 73875133.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150129-6A1349973", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gabriel Chiappini", "notice_type": "3Y", "direct_shares": 8890507.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150135-6A1349978", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Bentley", "notice_type": "3Y", "direct_shares": 861111.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150136-6A1349979", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph Mutizwa", "notice_type": "3Y", "direct_shares": 1428570.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150138-6A1349980", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Sutherland", "notice_type": "3Y", "direct_shares": 416667.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150140-6A1349982", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gabriel Chiappini", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/ivz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Bentley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/ivz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Mutizwa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/ivz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Sutherland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/ivz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph Mutizwa", "notice_type": "3Y", "direct_shares": 1428570.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-06-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099290-6A1329114", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Sutherland", "notice_type": "3Y", "direct_shares": 416667.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-06-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099292-6A1329115", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gabriel Chiappini", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-17", "source_url": "https://www.marketindex.com.au/asx/ivz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Macmillan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-17", "source_url": "https://www.marketindex.com.au/asx/ivz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Macmillan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/ivz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Mutizwa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/ivz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Bentley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/ivz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Sutherland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/ivz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gabriel Chiappini", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/ivz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gabriel Chiappini", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-24", "source_url": "https://www.marketindex.com.au/asx/ivz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Sutherland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-24", "source_url": "https://www.marketindex.com.au/asx/ivz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Bentley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-24", "source_url": "https://www.marketindex.com.au/asx/ivz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Macmillan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-24", "source_url": "https://www.marketindex.com.au/asx/ivz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Macmillan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/ivz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joe Mutizwa", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/ivz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Bentley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/ivz", "needs_ocr": 0}], "directors": [{"name": "Joe Mutizwa", "first_seen": "2023-11-23", "last_seen": "2026-06-11", "status": "current", "notices": 3}, {"name": "Scott Macmillan", "first_seen": "2020-02-24", "last_seen": "2026-10-19", "status": "current", "notices": 6}, {"name": "Robin Sutherland", "first_seen": "2023-06-29", "last_seen": "2026-10-19", "status": "current", "notices": 7}, {"name": "Joseph Mutizwa", "first_seen": "2026-06-11", "last_seen": "2026-10-19", "status": "current", "notices": 2}, {"name": "John Bentley", "first_seen": "2023-06-29", "last_seen": "2026-10-19", "status": "current", "notices": 7}, {"name": "Gabriel Chiappini", "first_seen": "2015-08-12", "last_seen": "2026-10-19", "status": "current", "notices": 8}, {"name": "W Barker", "first_seen": "2012-01-23", "last_seen": "2012-01-23", "status": "past", "notices": 1}, {"name": "M Gracey", "first_seen": "2012-01-23", "last_seen": "2012-01-23", "status": "past", "notices": 1}, {"name": "K Rana", "first_seen": "2012-01-23", "last_seen": "2012-01-23", "status": "past", "notices": 1}, {"name": "A Leibovitch", "first_seen": "2012-01-23", "last_seen": "2012-01-23", "status": "past", "notices": 1}, {"name": "William Barker", "first_seen": "2013-11-14", "last_seen": "2013-11-14", "status": "past", "notices": 1}, {"name": "Marcus Gracey", "first_seen": "2013-11-14", "last_seen": "2013-11-14", "status": "past", "notices": 1}, {"name": "Kerwin Rana", "first_seen": "2013-11-14", "last_seen": "2013-11-14", "status": "past", "notices": 1}, {"name": "Andrew Leibovitch", "first_seen": "2013-11-14", "last_seen": "2013-11-14", "status": "past", "notices": 1}, {"name": "Dorian Wrigley", "first_seen": "2015-05-12", "last_seen": "2015-05-12", "status": "past", "notices": 1}, {"name": "Mr M Gracey", "first_seen": "2017-01-11", "last_seen": "2017-01-11", "status": "past", "notices": 1}, {"name": "Mr J Barton", "first_seen": "2017-01-11", "last_seen": "2017-01-11", "status": "past", "notices": 1}, {"name": "Mr Egerton Warburton", "first_seen": "2018-10-05", "last_seen": "2018-10-08", "status": "past", "notices": 2}, {"name": "Mr de Mori", "first_seen": "2018-10-15", "last_seen": "2018-10-15", "status": "past", "notices": 1}, {"name": "Stuart Lake", "first_seen": "2019-09-04", "last_seen": "2019-09-04", "status": "past", "notices": 1}, {"name": "Lake", "first_seen": "2021-06-29", "last_seen": "2021-06-29", "status": "past", "notices": 1}, {"name": "Egerton Warburton", "first_seen": "2021-06-22", "last_seen": "2021-06-29", "status": "past", "notices": 2}, {"name": "Chiappini", "first_seen": "2021-06-22", "last_seen": "2021-06-29", "status": "past", "notices": 2}, {"name": "Mr Mutizwa", "first_seen": "2022-08-12", "last_seen": "2022-08-12", "status": "past", "notices": 2}, {"name": "Mr Macmillan", "first_seen": "2018-10-05", "last_seen": "2022-08-12", "status": "past", "notices": 2}, {"name": "Mr Lake", "first_seen": "2022-08-12", "last_seen": "2022-08-12", "status": "past", "notices": 1}, {"name": "Mr Chiappini", "first_seen": "2018-10-05", "last_seen": "2022-08-12", "status": "past", "notices": 2}, {"name": "Dr Stuart Lake", "first_seen": "2022-11-29", "last_seen": "2022-11-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153224-6A1351415"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Robin Sutherland", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150140-6A1349982"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Joe Mutizwa", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150138-6A1349980"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - John Bentley", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150136-6A1349979"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Gabriel Chiappini", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150135-6A1349978"}], "performance": {"ticker": "IVZ", "has_prices": true, "summary": {"n": 10, "avg": 0.35612153215629977, "win_rate": 0.8, "best": 1.1724137931034484, "worst": -0.6181818181818182, "as_of": "2026-10-26"}, "buys": [{"who": "Stanley Druckenmiller \u2014 Duquesne", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 190514.0, "date": "2026-06-30", "score": 0.0, "ref_price": 0.053, "return": 0.1886792452830189}, {"who": "Ken Griffin \u2014 Citadel Advisors", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 50079342986.0, "date": "2026-06-30", "score": 0.0, "ref_price": 0.053, "return": 0.1886792452830189}, {"who": "Morgan Stanley", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q1 2026", "amount": 12429817407.0, "date": "2026-03-31", "score": 0.0, "ref_price": 0.051, "return": 0.2352941176470589}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 0.165, "return": -0.6181818181818182}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-11-05", "score": 0.0, "ref_price": 0.029, "return": 1.1724137931034484}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-03-22", "score": 0.0, "ref_price": 0.039, "return": 0.6153846153846154}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2016-06-28", "score": 0.0, "ref_price": 0.0319199, "return": 0.9736903937668977}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2016-05-24", "score": 0.0, "ref_price": 0.0439977, "return": 0.4318930307720631}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2016-03-07", "score": 0.0, "ref_price": 0.043135, "return": 0.46053089138750436}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2015-09-10", "score": 0.0, "ref_price": 0.069016, "return": -0.08716819288280969}]}, "price_series": [{"date": "1995-02-24", "close": 0.379588, "volume": 297902.0}, {"date": "1995-02-27", "close": 0.370961, "volume": 153008.0}, {"date": "1995-02-28", "close": 0.362334, "volume": 81720.0}, {"date": "1995-03-01", "close": 0.362334, "volume": 13910.0}, {"date": "1995-03-02", "close": 0.34508, "volume": 156485.0}, {"date": "1995-03-03", "close": 0.353707, "volume": 112438.0}, {"date": "1995-03-06", "close": 0.353707, "volume": 23183.0}, {"date": "1995-03-07", "close": 0.34508, "volume": 12751.0}, {"date": "1995-03-08", "close": 0.353707, "volume": 231830.0}, {"date": "1995-03-09", "close": 0.370961, "volume": 639852.0}, {"date": "1995-03-10", "close": 0.370961, "volume": null}, {"date": "1995-03-13", "close": 0.370961, "volume": 2318.0}, {"date": "1995-03-14", "close": 0.370961, "volume": null}, {"date": "1995-03-15", "close": 0.362334, "volume": 157645.0}, {"date": "1995-03-16", "close": 0.370961, "volume": 229512.0}, {"date": "1995-03-17", "close": 0.370961, "volume": 39411.0}, {"date": "1995-03-20", "close": 0.370961, "volume": 217920.0}, {"date": "1995-03-21", "close": 0.370961, "volume": 13910.0}, {"date": "1995-03-22", "close": 0.370961, "volume": null}, {"date": "1995-03-23", "close": 0.34508, "volume": 75345.0}, {"date": "1995-03-24", "close": 0.353707, "volume": 34775.0}, {"date": "1995-03-27", "close": 0.353707, "volume": null}, {"date": "1995-03-28", "close": 0.362334, "volume": 63753.0}, {"date": "1995-03-29", "close": 0.362334, "volume": null}, {"date": "1995-03-30", "close": 0.34508, "volume": 52162.0}, {"date": "1995-03-31", "close": 0.34508, "volume": null}, {"date": "1995-04-03", "close": 0.34508, "volume": 8114.0}, {"date": "1995-04-04", "close": 0.34508, "volume": null}, {"date": "1995-04-05", "close": 0.336453, "volume": 14489.0}, {"date": "1995-04-06", "close": 0.301945, "volume": 52162.0}, {"date": "1995-04-07", "close": 0.301945, "volume": null}, {"date": "1995-04-10", "close": 0.336453, "volume": 17387.0}, {"date": "1995-04-11", "close": 0.34508, "volume": 184305.0}, {"date": "1995-04-12", "close": 0.34508, "volume": null}, {"date": "1995-04-13", "close": 0.34508, "volume": null}, {"date": "1995-04-14", "close": 0.34508, "volume": null}, {"date": "1995-04-17", "close": 0.34508, "volume": null}, {"date": "1995-04-18", "close": 0.34508, "volume": null}, {"date": "1995-04-19", "close": 0.34508, "volume": null}, {"date": "1995-04-20", "close": 0.34508, "volume": null}, {"date": "1995-04-21", "close": 0.310572, "volume": 73027.0}, {"date": "1995-04-24", "close": 0.310572, "volume": null}, {"date": "1995-04-25", "close": 0.310572, "volume": null}, {"date": "1995-04-26", "close": 0.310572, "volume": 8694.0}, {"date": "1995-04-27", "close": 0.310572, "volume": 11592.0}, {"date": "1995-04-28", "close": 0.310572, "volume": 48684.0}, {"date": "1995-05-01", "close": 0.319199, "volume": 3477.0}, {"date": "1995-05-02", "close": 0.301945, "volume": 24342.0}, {"date": "1995-05-03", "close": 0.301945, "volume": null}, {"date": "1995-05-04", "close": 0.327826, "volume": 47525.0}, {"date": "1995-05-05", "close": 0.310572, "volume": 5796.0}, {"date": "1995-05-08", "close": 0.310572, "volume": 5796.0}, {"date": "1995-05-09", "close": 0.310572, "volume": 27820.0}, {"date": "1995-05-10", "close": 0.319199, "volume": 23183.0}, {"date": "1995-05-11", "close": 0.319199, "volume": 9273.0}, {"date": "1995-05-12", "close": 0.310572, "volume": 9273.0}, {"date": "1995-05-15", "close": 0.310572, "volume": 10432.0}, {"date": "1995-05-16", "close": 0.301945, "volume": 11592.0}, {"date": "1995-05-17", "close": 0.310572, "volume": 77084.0}, {"date": "1995-05-18", "close": 0.319199, "volume": 28979.0}, {"date": "1995-05-19", "close": 0.293318, "volume": 23763.0}, {"date": "1995-05-22", "close": 0.293318, "volume": null}, {"date": "1995-05-23", "close": 0.301945, "volume": 115915.0}, {"date": "1995-05-24", "close": 0.301945, "volume": 15069.0}, {"date": "1995-05-25", "close": 0.301945, "volume": null}, {"date": "1995-05-26", "close": 0.319199, "volume": 5796.0}, {"date": "1995-05-29", "close": 0.319199, "volume": null}, {"date": "1995-05-30", "close": 0.293318, "volume": 11592.0}, {"date": "1995-05-31", "close": 0.293318, "volume": 57958.0}, {"date": "1995-06-01", "close": 0.310572, "volume": 3477.0}, {"date": "1995-06-02", "close": 0.310572, "volume": 115915.0}, {"date": "1995-06-05", "close": 0.310572, "volume": null}, {"date": "1995-06-06", "close": 0.310572, "volume": null}, {"date": "1995-06-07", "close": 0.310572, "volume": 19706.0}, {"date": "1995-06-08", "close": 0.310572, "volume": null}, {"date": "1995-06-09", "close": 0.301945, "volume": 173873.0}, {"date": "1995-06-12", "close": 0.301945, "volume": null}, {"date": "1995-06-13", "close": 0.301945, "volume": 121711.0}, {"date": "1995-06-14", "close": 0.301945, "volume": null}, {"date": "1995-06-15", "close": 0.301945, "volume": null}, {"date": "1995-06-16", "close": 0.301945, "volume": null}, {"date": "1995-06-19", "close": 0.301945, "volume": null}, {"date": "1995-06-20", "close": 0.301945, "volume": null}, {"date": "1995-06-21", "close": 0.301945, "volume": null}, {"date": "1995-06-22", "close": 0.301945, "volume": null}, {"date": "1995-06-23", "close": 0.301945, "volume": null}, {"date": "1995-06-26", "close": 0.301945, "volume": null}, {"date": "1995-06-27", "close": 0.301945, "volume": null}, {"date": "1995-06-28", "close": 0.25881, "volume": 57958.0}, {"date": "1995-06-29", "close": 0.25881, "volume": null}, {"date": "1995-06-30", "close": 0.301945, "volume": 57958.0}, {"date": "1995-07-03", "close": 0.301945, "volume": null}, {"date": "1995-07-04", "close": 0.301945, "volume": 115915.0}, {"date": "1995-07-05", "close": 0.301945, "volume": null}, {"date": "1995-07-06", "close": 0.301945, "volume": null}, {"date": "1995-07-07", "close": 0.301945, "volume": null}, {"date": "1995-07-10", "close": 0.301945, "volume": null}, {"date": "1995-07-11", "close": 0.301945, "volume": null}, {"date": "1995-07-12", "close": 0.276064, "volume": 57958.0}, {"date": "1995-07-13", "close": 0.276064, "volume": null}, {"date": "1995-07-14", "close": 0.276064, "volume": 115915.0}, {"date": "1995-07-17", "close": 0.276064, "volume": null}, {"date": "1995-07-18", "close": 0.25881, "volume": 23183.0}, {"date": "1995-07-19", "close": 0.284691, "volume": 180828.0}, {"date": "1995-07-20", "close": 0.284691, "volume": null}, {"date": "1995-07-21", "close": 0.284691, "volume": null}, {"date": "1995-07-24", "close": 0.284691, "volume": null}, {"date": "1995-07-25", "close": 0.284691, "volume": null}, {"date": "1995-07-26", "close": 0.284691, "volume": 23183.0}, {"date": "1995-07-27", "close": 0.284691, "volume": 5796.0}, {"date": "1995-07-28", "close": 0.284691, "volume": 9273.0}, {"date": "1995-07-31", "close": 0.284691, "volume": null}, {"date": "1995-08-01", "close": 0.284691, "volume": null}, {"date": "1995-08-02", "close": 0.25881, "volume": 115915.0}, {"date": "1995-08-03", "close": 0.25881, "volume": 5796.0}, {"date": "1995-08-04", "close": 0.25881, "volume": null}, {"date": "1995-08-07", "close": 0.25881, "volume": null}, {"date": "1995-08-08", "close": 0.25881, "volume": null}, {"date": "1995-08-09", "close": 0.293318, "volume": 28979.0}, {"date": "1995-08-10", "close": 0.293318, "volume": null}, {"date": "1995-08-11", "close": 0.293318, "volume": null}, {"date": "1995-08-14", "close": 0.293318, "volume": null}, {"date": "1995-08-15", "close": 0.293318, "volume": null}, {"date": "1995-08-16", "close": 0.301945, "volume": 193578.0}, {"date": "1995-08-17", "close": 0.301945, "volume": null}, {"date": "1995-08-18", "close": 0.327826, "volume": 59117.0}, {"date": "1995-08-21", "close": 0.319199, "volume": 13910.0}, {"date": "1995-08-22", "close": 0.319199, "volume": 24342.0}, {"date": "1995-08-23", "close": 0.319199, "volume": 34775.0}, {"date": "1995-08-24", "close": 0.319199, "volume": 54480.0}, {"date": "1995-08-25", "close": 0.327826, "volume": 115915.0}, {"date": "1995-08-28", "close": 0.336453, "volume": 52162.0}, {"date": "1995-08-29", "close": 0.34508, "volume": 26660.0}, {"date": "1995-08-30", "close": 0.34508, "volume": 440478.0}, {"date": "1995-08-31", "close": 0.34508, "volume": null}, {"date": "1995-09-01", "close": 0.336453, "volume": 81141.0}, {"date": "1995-09-04", "close": 0.353707, "volume": 548858.0}, {"date": "1995-09-05", "close": 0.353707, "volume": null}, {"date": "1995-09-06", "close": 0.362334, "volume": 707082.0}, {"date": "1995-09-07", "close": 0.362334, "volume": 77663.0}, {"date": "1995-09-08", "close": 0.362334, "volume": 75345.0}, {"date": "1995-09-11", "close": 0.34508, "volume": 79981.0}, {"date": "1995-09-12", "close": 0.34508, "volume": 63753.0}, {"date": "1995-09-13", "close": 0.353707, "volume": 559870.0}, {"date": "1995-09-14", "close": 0.34508, "volume": 39411.0}, {"date": "1995-09-15", "close": 0.34508, "volume": 57958.0}, {"date": "1995-09-18", "close": 0.353707, "volume": 136780.0}, {"date": "1995-09-19", "close": 0.362334, "volume": 137939.0}, {"date": "1995-09-20", "close": 0.353707, "volume": 52162.0}, {"date": "1995-09-21", "close": 0.362334, "volume": 5796.0}, {"date": "1995-09-22", "close": 0.362334, "volume": 1159.0}, {"date": "1995-09-25", "close": 0.34508, "volume": 241104.0}, {"date": "1995-09-26", "close": 0.34508, "volume": null}, {"date": "1995-09-27", "close": 0.362334, "volume": 59117.0}, {"date": "1995-09-28", "close": 0.370961, "volume": 28979.0}, {"date": "1995-09-29", "close": 0.370961, "volume": null}, {"date": "1995-10-02", "close": 0.362334, "volume": 23183.0}, {"date": "1995-10-03", "close": 0.362334, "volume": 5796.0}, {"date": "1995-10-04", "close": 0.362334, "volume": null}, {"date": "1995-10-05", "close": 0.34508, "volume": 75924.0}, {"date": "1995-10-06", "close": 0.353707, "volume": 86936.0}, {"date": "1995-10-09", "close": 0.34508, "volume": 27240.0}, {"date": "1995-10-10", "close": 0.34508, "volume": 54480.0}, {"date": "1995-10-11", "close": 0.34508, "volume": 17387.0}, {"date": "1995-10-12", "close": 0.353707, "volume": 88675.0}, {"date": "1995-10-13", "close": 0.362334, "volume": 70129.0}, {"date": "1995-10-16", "close": 0.362334, "volume": 11592.0}, {"date": "1995-10-17", "close": 0.379588, "volume": 94471.0}, {"date": "1995-10-18", "close": 0.379588, "volume": 8114.0}, {"date": "1995-10-19", "close": 0.362334, "volume": 63753.0}, {"date": "1995-10-20", "close": 0.379588, "volume": 75345.0}, {"date": "1995-10-23", "close": 0.379588, "volume": null}, {"date": "1995-10-24", "close": 0.370961, "volume": 82879.0}, {"date": "1995-10-25", "close": 0.353707, "volume": 34775.0}, {"date": "1995-10-26", "close": 0.353707, "volume": null}, {"date": "1995-10-27", "close": 0.353707, "volume": 11592.0}, {"date": "1995-10-30", "close": 0.362334, "volume": 46366.0}, {"date": "1995-10-31", "close": 0.362334, "volume": null}, {"date": "1995-11-01", "close": 0.362334, "volume": null}, {"date": "1995-11-02", "close": 0.353707, "volume": 32108.0}, {"date": "1995-11-03", "close": 0.353707, "volume": null}, {"date": "1995-11-06", "close": 0.353707, "volume": null}, {"date": "1995-11-07", "close": 0.353707, "volume": 28399.0}, {"date": "1995-11-08", "close": 0.353707, "volume": null}, {"date": "1995-11-09", "close": 0.353707, "volume": 57958.0}, {"date": "1995-11-10", "close": 0.353707, "volume": 19126.0}, {"date": "1995-11-13", "close": 0.353707, "volume": null}, {"date": "1995-11-14", "close": 0.353707, "volume": null}, {"date": "1995-11-15", "close": 0.353707, "volume": 30138.0}, {"date": "1995-11-16", "close": 0.353707, "volume": 3477.0}, {"date": "1995-11-17", "close": 0.405469, "volume": 672656.0}, {"date": "1995-11-20", "close": 0.43135, "volume": 207488.0}, {"date": "1995-11-21", "close": 0.405469, "volume": 33615.0}, {"date": "1995-11-22", "close": 0.396842, "volume": 57958.0}, {"date": "1995-11-23", "close": 0.405469, "volume": 57958.0}, {"date": "1995-11-24", "close": 0.396842, "volume": 35934.0}, {"date": "1995-11-27", "close": 0.396842, "volume": null}, {"date": "1995-11-28", "close": 0.396842, "volume": 54712.0}, {"date": "1995-11-29", "close": 0.396842, "volume": null}, {"date": "1995-11-30", "close": 0.396842, "volume": null}, {"date": "1995-12-01", "close": 0.379588, "volume": 28979.0}, {"date": "1995-12-04", "close": 0.370961, "volume": 52162.0}, {"date": "1995-12-05", "close": 0.362334, "volume": 30718.0}, {"date": "1995-12-06", "close": 0.362334, "volume": 85545.0}, {"date": "1995-12-07", "close": 0.379588, "volume": 18546.0}, {"date": "1995-12-08", "close": 0.370961, "volume": 46366.0}, {"date": "1995-12-11", "close": 0.370961, "volume": 14489.0}, {"date": "1995-12-12", "close": 0.370961, "volume": null}, {"date": "1995-12-13", "close": 0.388215, "volume": 104324.0}, {"date": "1995-12-14", "close": 0.370961, "volume": 92732.0}, {"date": "1995-12-15", "close": 0.370961, "volume": 64912.0}, {"date": "1995-12-18", "close": 0.379588, "volume": 6955.0}, {"date": "1995-12-19", "close": 0.370961, "volume": 61203.0}, {"date": "1995-12-20", "close": 0.379588, "volume": 2318.0}, {"date": "1995-12-21", "close": 0.414096, "volume": 218964.0}, {"date": "1995-12-22", "close": 0.414096, "volume": null}, {"date": "1995-12-25", "close": 0.414096, "volume": null}, {"date": "1995-12-26", "close": 0.414096, "volume": null}, {"date": "1995-12-27", "close": 0.414096, "volume": null}, {"date": "1995-12-28", "close": 0.396842, "volume": 64912.0}, {"date": "1995-12-29", "close": 0.396842, "volume": null}, {"date": "1996-01-01", "close": 0.396842, "volume": null}, {"date": "1996-01-02", "close": 0.396842, "volume": null}, {"date": "1996-01-03", "close": 0.405469, "volume": 62594.0}, {"date": "1996-01-04", "close": 0.405469, "volume": 55639.0}, {"date": "1996-01-05", "close": 0.414096, "volume": 11592.0}, {"date": "1996-01-08", "close": 0.414096, "volume": 25501.0}, {"date": "1996-01-09", "close": 0.439977, "volume": 539005.0}, {"date": "1996-01-10", "close": 0.439977, "volume": 47525.0}, {"date": "1996-01-11", "close": 0.43135, "volume": 367451.0}, {"date": "1996-01-12", "close": 0.439977, "volume": 272517.0}, {"date": "1996-01-15", "close": 0.457231, "volume": 28979.0}, {"date": "1996-01-16", "close": 0.491739, "volume": 46366.0}, {"date": "1996-01-17", "close": 0.474485, "volume": 92037.0}, {"date": "1996-01-18", "close": 0.491739, "volume": 409180.0}, {"date": "1996-01-19", "close": 0.500366, "volume": 299061.0}, {"date": "1996-01-22", "close": 0.500366, "volume": 199606.0}, {"date": "1996-01-23", "close": 0.474485, "volume": 32456.0}, {"date": "1996-01-24", "close": 0.483112, "volume": 26660.0}, {"date": "1996-01-25", "close": 0.483112, "volume": 51003.0}, {"date": "1996-01-26", "close": 0.483112, "volume": null}, {"date": "1996-01-29", "close": 0.483112, "volume": 46366.0}, {"date": "1996-01-30", "close": 0.483112, "volume": 71867.0}, {"date": "1996-01-31", "close": 0.491739, "volume": 154167.0}, {"date": "1996-02-01", "close": 0.51762, "volume": 11592.0}, {"date": "1996-02-02", "close": 0.534874, "volume": 95050.0}, {"date": "1996-02-05", "close": 0.543501, "volume": 46946.0}, {"date": "1996-02-06", "close": 0.560755, "volume": 164600.0}, {"date": "1996-02-07", "close": 0.569382, "volume": 93312.0}, {"date": "1996-02-08", "close": 0.543501, "volume": 114176.0}, {"date": "1996-02-09", "close": 0.560755, "volume": 132723.0}, {"date": "1996-02-12", "close": 0.552128, "volume": 288281.0}, {"date": "1996-02-13", "close": 0.560755, "volume": 515822.0}, {"date": "1996-02-14", "close": 0.560755, "volume": 186855.0}, {"date": "1996-02-15", "close": 0.560755, "volume": 440478.0}, {"date": "1996-02-16", "close": 0.560755, "volume": 153008.0}, {"date": "1996-02-19", "close": 0.560755, "volume": 150690.0}, {"date": "1996-02-20", "close": 0.560755, "volume": 90414.0}, {"date": "1996-02-21", "close": 0.560755, "volume": 93312.0}, {"date": "1996-02-22", "close": 0.569382, "volume": 46946.0}, {"date": "1996-02-23", "close": 0.560755, "volume": 123566.0}, {"date": "1996-02-26", "close": 0.543501, "volume": 170627.0}, {"date": "1996-02-27", "close": 0.543501, "volume": 67231.0}, {"date": "1996-02-28", "close": 0.560755, "volume": 3477.0}, {"date": "1996-02-29", "close": 0.552128, "volume": 43816.0}, {"date": "1996-03-01", "close": 0.543501, "volume": 16924.0}, {"date": "1996-03-04", "close": 0.552128, "volume": 95862.0}, {"date": "1996-03-05", "close": 0.552128, "volume": 107222.0}, {"date": "1996-03-06", "close": 0.552128, "volume": 46366.0}, {"date": "1996-03-07", "close": 0.552128, "volume": 17503.0}, {"date": "1996-03-08", "close": 0.552128, "volume": 12171.0}, {"date": "1996-03-11", "close": 0.534874, "volume": 22256.0}, {"date": "1996-03-12", "close": 0.552128, "volume": 28283.0}, {"date": "1996-03-13", "close": 0.552128, "volume": 58769.0}, {"date": "1996-03-14", "close": 0.543501, "volume": 10085.0}, {"date": "1996-03-15", "close": 0.534874, "volume": 11939.0}, {"date": "1996-03-18", "close": 0.552128, "volume": 17387.0}, {"date": "1996-03-19", "close": 0.51762, "volume": 11592.0}, {"date": "1996-03-20", "close": 0.51762, "volume": null}, {"date": "1996-03-21", "close": 0.526247, "volume": 23183.0}, {"date": "1996-03-22", "close": 0.51762, "volume": 29095.0}, {"date": "1996-03-25", "close": 0.51762, "volume": 1739.0}, {"date": "1996-03-26", "close": 0.51762, "volume": null}, {"date": "1996-03-27", "close": 0.51762, "volume": 23183.0}, {"date": "1996-03-28", "close": 0.560755, "volume": 320389.0}, {"date": "1996-03-29", "close": 0.560755, "volume": 125188.0}, {"date": "1996-04-01", "close": 0.560755, "volume": 66072.0}, {"date": "1996-04-02", "close": 0.560755, "volume": 353889.0}, {"date": "1996-04-03", "close": 0.569382, "volume": 35354.0}, {"date": "1996-04-04", "close": 0.560755, "volume": 269735.0}, {"date": "1996-04-05", "close": 0.560755, "volume": null}, {"date": "1996-04-08", "close": 0.560755, "volume": null}, {"date": "1996-04-09", "close": 0.560755, "volume": 36166.0}, {"date": "1996-04-10", "close": 0.560755, "volume": 35934.0}, {"date": "1996-04-11", "close": 0.569382, "volume": 8694.0}, {"date": "1996-04-12", "close": 0.586636, "volume": 146864.0}, {"date": "1996-04-15", "close": 0.60389, "volume": 11592.0}, {"date": "1996-04-16", "close": 0.60389, "volume": 57958.0}, {"date": "1996-04-17", "close": 0.60389, "volume": null}, {"date": "1996-04-18", "close": 0.586636, "volume": 5796.0}, {"date": "1996-04-19", "close": 0.586636, "volume": null}, {"date": "1996-04-22", "close": 0.560755, "volume": 57378.0}, {"date": "1996-04-23", "close": 0.560755, "volume": 6955.0}, {"date": "1996-04-24", "close": 0.560755, "volume": 21328.0}, {"date": "1996-04-25", "close": 0.560755, "volume": null}, {"date": "1996-04-26", "close": 0.543501, "volume": 46366.0}, {"date": "1996-04-29", "close": 0.560755, "volume": 55639.0}, {"date": "1996-04-30", "close": 0.552128, "volume": 31297.0}, {"date": "1996-05-01", "close": 0.560755, "volume": 62362.0}, {"date": "1996-05-02", "close": 0.560755, "volume": 86009.0}, {"date": "1996-05-03", "close": 0.560755, "volume": 18199.0}, {"date": "1996-05-06", "close": 0.569382, "volume": 28979.0}, {"date": "1996-05-07", "close": 0.578009, "volume": 114176.0}, {"date": "1996-05-08", "close": 0.578009, "volume": 101889.0}, {"date": "1996-05-09", "close": 0.578009, "volume": 310653.0}, {"date": "1996-05-10", "close": 0.595263, "volume": 245740.0}, {"date": "1996-05-13", "close": 0.586636, "volume": 34775.0}, {"date": "1996-05-14", "close": 0.595263, "volume": 75693.0}, {"date": "1996-05-15", "close": 0.60389, "volume": 239944.0}, {"date": "1996-05-16", "close": 0.621144, "volume": 62478.0}, {"date": "1996-05-17", "close": 0.60389, "volume": 314710.0}, {"date": "1996-05-20", "close": 0.621144, "volume": 144546.0}, {"date": "1996-05-21", "close": 0.60389, "volume": 84038.0}, {"date": "1996-05-22", "close": 0.595263, "volume": 99687.0}, {"date": "1996-05-23", "close": 0.595263, "volume": 7187.0}, {"date": "1996-05-24", "close": 0.586636, "volume": 62478.0}, {"date": "1996-05-27", "close": 0.569382, "volume": 115915.0}, {"date": "1996-05-28", "close": 0.586636, "volume": 25501.0}, {"date": "1996-05-29", "close": 0.586636, "volume": 45207.0}, {"date": "1996-05-30", "close": 0.595263, "volume": 88907.0}, {"date": "1996-05-31", "close": 0.578009, "volume": 135041.0}, {"date": "1996-06-03", "close": 0.60389, "volume": 800974.0}, {"date": "1996-06-04", "close": 0.629771, "volume": 297091.0}, {"date": "1996-06-05", "close": 0.629771, "volume": 334299.0}, {"date": "1996-06-06", "close": 0.621144, "volume": 106642.0}, {"date": "1996-06-07", "close": 0.621144, "volume": null}, {"date": "1996-06-10", "close": 0.621144, "volume": null}, {"date": "1996-06-11", "close": 0.60389, "volume": 21212.0}, {"date": "1996-06-12", "close": 0.612517, "volume": 25501.0}, {"date": "1996-06-13", "close": 0.60389, "volume": 87168.0}, {"date": "1996-06-14", "close": 0.612517, "volume": 26313.0}, {"date": "1996-06-17", "close": 0.612517, "volume": 105367.0}, {"date": "1996-06-18", "close": 0.612517, "volume": 119277.0}, {"date": "1996-06-19", "close": 0.60389, "volume": 217689.0}, {"date": "1996-06-20", "close": 0.60389, "volume": 26081.0}, {"date": "1996-06-21", "close": 0.60389, "volume": 26081.0}, {"date": "1996-06-24", "close": 0.60389, "volume": 65492.0}, {"date": "1996-06-25", "close": 0.60389, "volume": 83923.0}, {"date": "1996-06-26", "close": 0.60389, "volume": 607395.0}, {"date": "1996-06-27", "close": 0.595263, "volume": 15649.0}, {"date": "1996-06-28", "close": 0.60389, "volume": 79981.0}, {"date": "1996-07-01", "close": 0.612517, "volume": 68506.0}, {"date": "1996-07-02", "close": 0.612517, "volume": 69549.0}, {"date": "1996-07-03", "close": 0.612517, "volume": 140257.0}, {"date": "1996-07-04", "close": 0.612517, "volume": 699548.0}, {"date": "1996-07-05", "close": 0.612517, "volume": 5796.0}, {"date": "1996-07-08", "close": 0.586636, "volume": 49496.0}, {"date": "1996-07-09", "close": 0.578009, "volume": 3477.0}, {"date": "1996-07-10", "close": 0.578009, "volume": 5796.0}, {"date": "1996-07-11", "close": 0.578009, "volume": null}, {"date": "1996-07-12", "close": 0.586636, "volume": 29211.0}, {"date": "1996-07-15", "close": 0.586636, "volume": null}, {"date": "1996-07-16", "close": 0.543501, "volume": 132143.0}, {"date": "1996-07-17", "close": 0.534874, "volume": 86936.0}, {"date": "1996-07-18", "close": 0.526247, "volume": 5796.0}, {"date": "1996-07-19", "close": 0.534874, "volume": 425293.0}, {"date": "1996-07-22", "close": 0.534874, "volume": 24342.0}, {"date": "1996-07-23", "close": 0.534874, "volume": 125304.0}, {"date": "1996-07-24", "close": 0.534874, "volume": null}, {"date": "1996-07-25", "close": 0.51762, "volume": 42309.0}, {"date": "1996-07-26", "close": 0.51762, "volume": 5216.0}, {"date": "1996-07-29", "close": 0.51762, "volume": 5796.0}, {"date": "1996-07-30", "close": 0.51762, "volume": 57958.0}, {"date": "1996-07-31", "close": 0.51762, "volume": 56798.0}, {"date": "1996-08-01", "close": 0.51762, "volume": 34195.0}, {"date": "1996-08-02", "close": 0.51762, "volume": 32688.0}, {"date": "1996-08-05", "close": 0.51762, "volume": 92732.0}, {"date": "1996-08-06", "close": 0.51762, "volume": 240292.0}, {"date": "1996-08-07", "close": 0.526247, "volume": 75345.0}, {"date": "1996-08-08", "close": 0.534874, "volume": 30138.0}, {"date": "1996-08-09", "close": 0.526247, "volume": 23183.0}, {"date": "1996-08-12", "close": 0.526247, "volume": 10432.0}, {"date": "1996-08-13", "close": 0.526247, "volume": 441637.0}, {"date": "1996-08-14", "close": 0.526247, "volume": null}, {"date": "1996-08-15", "close": 0.543501, "volume": 63406.0}, {"date": "1996-08-16", "close": 0.560755, "volume": 615625.0}, {"date": "1996-08-19", "close": 0.560755, "volume": 118349.0}, {"date": "1996-08-20", "close": 0.560755, "volume": 52162.0}, {"date": "1996-08-21", "close": 0.569382, "volume": 32920.0}, {"date": "1996-08-22", "close": 0.569382, "volume": 17387.0}, {"date": "1996-08-23", "close": 0.552128, "volume": 39295.0}, {"date": "1996-08-26", "close": 0.560755, "volume": 64912.0}, {"date": "1996-08-27", "close": 0.560755, "volume": 85545.0}, {"date": "1996-08-28", "close": 0.560755, "volume": 17387.0}, {"date": "1996-08-29", "close": 0.560755, "volume": 33731.0}, {"date": "1996-08-30", "close": 0.569382, "volume": 96325.0}, {"date": "1996-09-02", "close": 0.569382, "volume": 44048.0}, {"date": "1996-09-03", "close": 0.560755, "volume": 110119.0}, {"date": "1996-09-04", "close": 0.569382, "volume": 71867.0}, {"date": "1996-09-05", "close": 0.586636, "volume": 347745.0}, {"date": "1996-09-06", "close": 0.595263, "volume": 103512.0}, {"date": "1996-09-09", "close": 0.595263, "volume": 18546.0}, {"date": "1996-09-10", "close": 0.612517, "volume": 265793.0}, {"date": "1996-09-11", "close": 0.621144, "volume": 554074.0}, {"date": "1996-09-12", "close": 0.595263, "volume": 308334.0}, {"date": "1996-09-13", "close": 0.621144, "volume": 912600.0}, {"date": "1996-09-16", "close": 0.629771, "volume": 443375.0}, {"date": "1996-09-17", "close": 0.621144, "volume": 510606.0}, {"date": "1996-09-18", "close": 0.621144, "volume": 235308.0}, {"date": "1996-09-19", "close": 0.612517, "volume": 114756.0}, {"date": "1996-09-20", "close": 0.60389, "volume": 17387.0}, {"date": "1996-09-23", "close": 0.560755, "volume": 40570.0}, {"date": "1996-09-24", "close": 0.569382, "volume": 111279.0}, {"date": "1996-09-25", "close": 0.560755, "volume": 108612.0}, {"date": "1996-09-26", "close": 0.586636, "volume": 239017.0}, {"date": "1996-09-27", "close": 0.60389, "volume": 350991.0}, {"date": "1996-09-30", "close": 0.60389, "volume": 44627.0}, {"date": "1996-10-01", "close": 0.586636, "volume": 51003.0}, {"date": "1996-10-02", "close": 0.595263, "volume": 118697.0}, {"date": "1996-10-03", "close": 0.595263, "volume": 208415.0}, {"date": "1996-10-04", "close": 0.595263, "volume": 204358.0}, {"date": "1996-10-07", "close": 0.586636, "volume": 271241.0}, {"date": "1996-10-08", "close": 0.595263, "volume": 88675.0}, {"date": "1996-10-09", "close": 0.595263, "volume": 134114.0}, {"date": "1996-10-10", "close": 0.60389, "volume": 179668.0}, {"date": "1996-10-11", "close": 0.612517, "volume": 533210.0}, {"date": "1996-10-14", "close": 0.621144, "volume": 503072.0}, {"date": "1996-10-15", "close": 0.638398, "volume": 565434.0}, {"date": "1996-10-16", "close": 0.647025, "volume": 225803.0}, {"date": "1996-10-17", "close": 0.647025, "volume": 215834.0}, {"date": "1996-10-18", "close": 0.647025, "volume": 183030.0}, {"date": "1996-10-21", "close": 0.638398, "volume": 324910.0}, {"date": "1996-10-22", "close": 0.638398, "volume": 416422.0}, {"date": "1996-10-23", "close": 0.638398, "volume": 271998.0}, {"date": "1996-10-24", "close": 0.638398, "volume": 88091.0}, {"date": "1996-10-25", "close": 0.647025, "volume": 142166.0}, {"date": "1996-10-28", "close": 0.647025, "volume": 89189.0}, {"date": "1996-10-29", "close": 0.621144, "volume": 229462.0}, {"date": "1996-10-30", "close": 0.621144, "volume": 201113.0}, {"date": "1996-10-31", "close": 0.629771, "volume": 218716.0}, {"date": "1996-11-01", "close": 0.60389, "volume": 360207.0}, {"date": "1996-11-04", "close": 0.60389, "volume": 743407.0}, {"date": "1996-11-05", "close": 0.621144, "volume": 175214.0}, {"date": "1996-11-06", "close": 0.638398, "volume": 167274.0}, {"date": "1996-11-07", "close": 0.638398, "volume": 352630.0}, {"date": "1996-11-08", "close": 0.647025, "volume": 218357.0}, {"date": "1996-11-11", "close": 0.638398, "volume": 182991.0}, {"date": "1996-11-12", "close": 0.638398, "volume": 112693.0}, {"date": "1996-11-13", "close": 0.647025, "volume": 140257.0}, {"date": "1996-11-14", "close": 0.638398, "volume": 147212.0}, {"date": "1996-11-15", "close": 0.655652, "volume": 572737.0}, {"date": "1996-11-18", "close": 0.69016, "volume": 644994.0}, {"date": "1996-11-19", "close": 0.664279, "volume": 262595.0}, {"date": "1996-11-20", "close": 0.664279, "volume": 71288.0}, {"date": "1996-11-21", "close": 0.655652, "volume": 249218.0}, {"date": "1996-11-22", "close": 0.647025, "volume": 63753.0}, {"date": "1996-11-25", "close": 0.647025, "volume": 145937.0}, {"date": "1996-11-26", "close": 0.629771, "volume": 187435.0}, {"date": "1996-11-27", "close": 0.612517, "volume": 174481.0}, {"date": "1996-11-28", "close": 0.621144, "volume": 115759.0}, {"date": "1996-11-29", "close": 0.621144, "volume": 123345.0}, {"date": "1996-12-02", "close": 0.621144, "volume": 265446.0}, {"date": "1996-12-03", "close": 0.60389, "volume": 249913.0}, {"date": "1996-12-04", "close": 0.60389, "volume": 148326.0}, {"date": "1996-12-05", "close": 0.595263, "volume": 55193.0}, {"date": "1996-12-06", "close": 0.569382, "volume": 196504.0}, {"date": "1996-12-09", "close": 0.595263, "volume": 54514.0}, {"date": "1996-12-10", "close": 0.60389, "volume": 159971.0}, {"date": "1996-12-11", "close": 0.612517, "volume": 126348.0}, {"date": "1996-12-12", "close": 0.60389, "volume": 198604.0}, {"date": "1996-12-13", "close": 0.595263, "volume": 103164.0}, {"date": "1996-12-16", "close": 0.60389, "volume": 81407.0}, {"date": "1996-12-17", "close": 0.586636, "volume": 57958.0}, {"date": "1996-12-18", "close": 0.586636, "volume": 69797.0}, {"date": "1996-12-19", "close": 0.586636, "volume": 61808.0}, {"date": "1996-12-20", "close": 0.595263, "volume": 85331.0}, {"date": "1996-12-23", "close": 0.612517, "volume": 54248.0}, {"date": "1996-12-24", "close": 0.621144, "volume": 32877.0}, {"date": "1996-12-25", "close": 0.621144, "volume": null}, {"date": "1996-12-26", "close": 0.621144, "volume": null}, {"date": "1996-12-27", "close": 0.51762, "volume": 57958.0}, {"date": "1996-12-30", "close": 0.586636, "volume": 126285.0}, {"date": "1996-12-31", "close": 0.552128, "volume": 427727.0}, {"date": "1997-01-01", "close": 0.552128, "volume": null}, {"date": "1997-01-02", "close": 0.552128, "volume": 274202.0}, {"date": "1997-01-03", "close": 0.612517, "volume": 47062.0}, {"date": "1997-01-06", "close": 0.60389, "volume": 90414.0}, {"date": "1997-01-07", "close": 0.60389, "volume": 33596.0}, {"date": "1997-01-08", "close": 0.60389, "volume": 7091.0}, {"date": "1997-01-09", "close": 0.586636, "volume": 49264.0}, {"date": "1997-01-10", "close": 0.586636, "volume": null}, {"date": "1997-01-13", "close": 0.578009, "volume": 50246.0}, {"date": "1997-01-14", "close": 0.586636, "volume": 27160.0}, {"date": "1997-01-15", "close": 0.578009, "volume": 122548.0}, {"date": "1997-01-16", "close": 0.569382, "volume": 173423.0}, {"date": "1997-01-17", "close": 0.569382, "volume": 264866.0}, {"date": "1997-01-20", "close": 0.560755, "volume": 146401.0}, {"date": "1997-01-21", "close": 0.578009, "volume": 130107.0}, {"date": "1997-01-22", "close": 0.578009, "volume": 60276.0}, {"date": "1997-01-23", "close": 0.586636, "volume": 61907.0}, {"date": "1997-01-24", "close": 0.578009, "volume": 75345.0}, {"date": "1997-01-27", "close": 0.578009, "volume": null}, {"date": "1997-01-28", "close": 0.560755, "volume": 55850.0}, {"date": "1997-01-29", "close": 0.560755, "volume": 88061.0}, {"date": "1997-01-30", "close": 0.578009, "volume": 39539.0}, {"date": "1997-01-31", "close": 0.578009, "volume": 115005.0}, {"date": "1997-02-03", "close": 0.569382, "volume": 68980.0}, {"date": "1997-02-04", "close": 0.560755, "volume": 40571.0}, {"date": "1997-02-05", "close": 0.569382, "volume": 90982.0}, {"date": "1997-02-06", "close": 0.569382, "volume": 135621.0}, {"date": "1997-02-07", "close": 0.569382, "volume": 443967.0}, {"date": "1997-02-10", "close": 0.569382, "volume": 70697.0}, {"date": "1997-02-11", "close": 0.560755, "volume": 86365.0}, {"date": "1997-02-12", "close": 0.569382, "volume": 44048.0}, {"date": "1997-02-13", "close": 0.578009, "volume": 76842.0}, {"date": "1997-02-14", "close": 0.569382, "volume": 157876.0}, {"date": "1997-02-17", "close": 0.569382, "volume": 160406.0}, {"date": "1997-02-18", "close": 0.578009, "volume": 75924.0}, {"date": "1997-02-19", "close": 0.578009, "volume": 194908.0}, {"date": "1997-02-20", "close": 0.569382, "volume": 91899.0}, {"date": "1997-02-21", "close": 0.586636, "volume": 128086.0}, {"date": "1997-02-24", "close": 0.60389, "volume": 174421.0}, {"date": "1997-02-25", "close": 0.60389, "volume": 161122.0}, {"date": "1997-02-26", "close": 0.60389, "volume": 115723.0}, {"date": "1997-02-27", "close": 0.595263, "volume": 404928.0}, {"date": "1997-02-28", "close": 0.595263, "volume": 97376.0}, {"date": "1997-03-03", "close": 0.586636, "volume": 218011.0}, {"date": "1997-03-04", "close": 0.578009, "volume": 245098.0}, {"date": "1997-03-05", "close": 0.569382, "volume": 60058.0}, {"date": "1997-03-06", "close": 0.569382, "volume": 357830.0}, {"date": "1997-03-07", "close": 0.560755, "volume": 41512.0}, {"date": "1997-03-10", "close": 0.569382, "volume": 13910.0}, {"date": "1997-03-11", "close": 0.569382, "volume": 91873.0}, {"date": "1997-03-12", "close": 0.578009, "volume": 209162.0}, {"date": "1997-03-13", "close": 0.569382, "volume": 39991.0}, {"date": "1997-03-14", "close": 0.552128, "volume": 100444.0}, {"date": "1997-03-17", "close": 0.534874, "volume": 197072.0}, {"date": "1997-03-18", "close": 0.526247, "volume": 435366.0}, {"date": "1997-03-19", "close": 0.534874, "volume": 102777.0}, {"date": "1997-03-20", "close": 0.569382, "volume": 271952.0}, {"date": "1997-03-21", "close": 0.560755, "volume": 224152.0}, {"date": "1997-03-24", "close": 0.578009, "volume": 307081.0}, {"date": "1997-03-25", "close": 0.578009, "volume": 238772.0}, {"date": "1997-03-26", "close": 0.578009, "volume": 170395.0}, {"date": "1997-03-27", "close": 0.595263, "volume": 341960.0}, {"date": "1997-03-28", "close": 0.595263, "volume": null}, {"date": "1997-03-31", "close": 0.595263, "volume": null}, {"date": "1997-04-01", "close": 0.578009, "volume": 535755.0}, {"date": "1997-04-02", "close": 0.60389, "volume": 170298.0}, {"date": "1997-04-03", "close": 0.664279, "volume": 1280048.0}, {"date": "1997-04-04", "close": 0.664279, "volume": 171273.0}, {"date": "1997-04-07", "close": 0.664279, "volume": null}, {"date": "1997-04-08", "close": 0.664279, "volume": null}, {"date": "1997-04-09", "close": 0.77643, "volume": 4554681.0}, {"date": "1997-04-10", "close": 0.785057, "volume": 1425949.0}, {"date": "1997-04-11", "close": 0.785057, "volume": 2557937.0}, {"date": "1997-04-14", "close": 0.77643, "volume": 577576.0}, {"date": "1997-04-15", "close": 0.785057, "volume": 901518.0}, {"date": "1997-04-16", "close": 0.77643, "volume": 1414288.0}, {"date": "1997-04-17", "close": 0.785057, "volume": 609214.0}, {"date": "1997-04-18", "close": 0.785057, "volume": 418497.0}, {"date": "1997-04-21", "close": 0.785057, "volume": 534236.0}, {"date": "1997-04-22", "close": 0.785057, "volume": 598835.0}, {"date": "1997-04-23", "close": 0.785057, "volume": 132234.0}, {"date": "1997-04-24", "close": 0.77643, "volume": 588308.0}, {"date": "1997-04-25", "close": 0.77643, "volume": null}, {"date": "1997-04-28", "close": 0.785057, "volume": 141687.0}, {"date": "1997-04-29", "close": 0.785057, "volume": 153258.0}, {"date": "1997-04-30", "close": 0.785057, "volume": 345078.0}, {"date": "1997-05-01", "close": 0.785057, "volume": 230476.0}, {"date": "1997-05-02", "close": 0.785057, "volume": 119777.0}, {"date": "1997-05-05", "close": 0.785057, "volume": 142960.0}, {"date": "1997-05-06", "close": 0.793684, "volume": 163439.0}, {"date": "1997-05-07", "close": 0.785057, "volume": 299249.0}, {"date": "1997-05-08", "close": 0.785057, "volume": 60604.0}, {"date": "1997-05-09", "close": 0.785057, "volume": 23708.0}, {"date": "1997-05-12", "close": 0.793684, "volume": 418440.0}, {"date": "1997-05-13", "close": 0.785057, "volume": 21251.0}, {"date": "1997-05-14", "close": 0.793684, "volume": 85003.0}, {"date": "1997-05-15", "close": 0.785057, "volume": 156871.0}, {"date": "1997-05-16", "close": 0.785057, "volume": 77275.0}, {"date": "1997-05-19", "close": 0.785057, "volume": 43777.0}, {"date": "1997-05-20", "close": 0.785057, "volume": 42121.0}, {"date": "1997-05-21", "close": 0.793684, "volume": 15456.0}, {"date": "1997-05-22", "close": 0.793684, "volume": 27537.0}, {"date": "1997-05-23", "close": 0.785057, "volume": 26660.0}, {"date": "1997-05-26", "close": 0.785057, "volume": 14682.0}, {"date": "1997-05-27", "close": 0.785057, "volume": 10780.0}, {"date": "1997-05-28", "close": 0.793684, "volume": 69935.0}, {"date": "1997-05-29", "close": 0.793684, "volume": 20285.0}, {"date": "1997-05-30", "close": 0.793684, "volume": 1353.0}, {"date": "1997-06-02", "close": 0.793684, "volume": 30716.0}, {"date": "1997-06-03", "close": 0.793684, "volume": 30910.0}, {"date": "1997-06-04", "close": 0.793684, "volume": 15069.0}, {"date": "1997-06-05", "close": 0.793684, "volume": 20376.0}, {"date": "1997-06-06", "close": 0.793684, "volume": 8506.0}, {"date": "1997-06-09", "close": 0.793684, "volume": null}, {"date": "1997-06-10", "close": 0.828192, "volume": 6375.0}, {"date": "1997-06-11", "close": 0.810938, "volume": 5508.0}, {"date": "1997-06-12", "close": 0.802311, "volume": 3090.0}, {"date": "1997-06-13", "close": 0.802311, "volume": 2705.0}, {"date": "1997-06-16", "close": 0.802311, "volume": 2318.0}, {"date": "1997-06-17", "close": 0.802311, "volume": null}, {"date": "1997-06-18", "close": 0.793684, "volume": 21538.0}, {"date": "1997-06-19", "close": 0.810938, "volume": 88868.0}, {"date": "1997-06-20", "close": 0.802311, "volume": 16613.0}, {"date": "1997-06-23", "close": 0.802311, "volume": 17013.0}, {"date": "1997-06-24", "close": 0.802311, "volume": null}, {"date": "1997-06-25", "close": 0.802311, "volume": 289788.0}, {"date": "1997-06-26", "close": 0.802311, "volume": 19182.0}, {"date": "1997-06-27", "close": 0.802311, "volume": 22796.0}, {"date": "1997-06-30", "close": 0.810938, "volume": 60275.0}, {"date": "1997-07-01", "close": 0.793684, "volume": 29214.0}, {"date": "1997-07-02", "close": 0.793684, "volume": null}, {"date": "1997-07-03", "close": 0.793684, "volume": null}, {"date": "1997-07-04", "close": 0.793684, "volume": null}, {"date": "1997-07-07", "close": 0.750549, "volume": 11592.0}, {"date": "1997-07-08", "close": 0.759176, "volume": 106641.0}, {"date": "1997-07-09", "close": 0.759176, "volume": null}, {"date": "1997-07-10", "close": 0.759176, "volume": null}, {"date": "1997-07-11", "close": 0.759176, "volume": null}, {"date": "1997-07-14", "close": 0.785057, "volume": 31297.0}, {"date": "1997-07-15", "close": 0.785057, "volume": null}, {"date": "1997-07-16", "close": 0.750549, "volume": 7727.0}, {"date": "1997-07-17", "close": 0.750549, "volume": null}, {"date": "1997-07-18", "close": 0.785057, "volume": 20092.0}, {"date": "2012-01-19", "close": 0.207048, "volume": 110119.0}, {"date": "2012-01-20", "close": 0.215675, "volume": 98528.0}, {"date": "2012-01-23", "close": 0.215675, "volume": 115915.0}, {"date": "2012-01-25", "close": 0.215675, "volume": 23183.0}, {"date": "2012-01-30", "close": 0.2027345, "volume": 11592.0}, {"date": "2012-01-31", "close": 0.207048, "volume": 115915.0}, {"date": "2012-02-01", "close": 0.207048, "volume": 220239.0}, {"date": "2012-02-02", "close": 0.2027345, "volume": 11592.0}, {"date": "2012-02-03", "close": 0.2027345, "volume": 150690.0}, {"date": "2012-02-06", "close": 0.2027345, "volume": 46366.0}, {"date": "2012-02-07", "close": 0.198421, "volume": 139098.0}, {"date": "2012-02-08", "close": 0.198421, "volume": 68680.0}, {"date": "2012-02-09", "close": 0.198421, "volume": 70418.0}, {"date": "2012-02-10", "close": 0.198421, "volume": 115915.0}, {"date": "2012-02-13", "close": 0.198421, "volume": 23183.0}, {"date": "2012-02-14", "close": 0.198421, "volume": 127507.0}, {"date": "2012-02-15", "close": 0.198421, "volume": 32963.0}, {"date": "2012-02-16", "close": 0.198421, "volume": 11592.0}, {"date": "2012-02-20", "close": 0.215675, "volume": 7245.0}, {"date": "2012-02-22", "close": 0.215675, "volume": 69549.0}, {"date": "2012-02-23", "close": 0.232929, "volume": 139098.0}, {"date": "2012-02-24", "close": 0.25881, "volume": 34775.0}, {"date": "2012-02-27", "close": 0.25881, "volume": 40570.0}, {"date": "2012-02-28", "close": 0.25881, "volume": 5796.0}, {"date": "2012-02-29", "close": 0.2372425, "volume": 23183.0}, {"date": "2012-03-01", "close": 0.232929, "volume": 359007.0}, {"date": "2012-03-02", "close": 0.232929, "volume": 81141.0}, {"date": "2012-03-05", "close": 0.25881, "volume": 11592.0}, {"date": "2012-03-09", "close": 0.2372425, "volume": 5796.0}, {"date": "2012-03-12", "close": 0.232929, "volume": 17387.0}, {"date": "2012-03-13", "close": 0.232929, "volume": 57958.0}, {"date": "2012-03-15", "close": 0.232929, "volume": 46366.0}, {"date": "2012-03-16", "close": 0.250183, "volume": 51003.0}, {"date": "2012-03-19", "close": 0.25881, "volume": 86936.0}, {"date": "2012-03-20", "close": 0.25881, "volume": 23183.0}, {"date": "2012-03-21", "close": 0.267437, "volume": 194737.0}, {"date": "2012-03-22", "close": 0.310572, "volume": 297033.0}, {"date": "2012-03-23", "close": 0.319199, "volume": 54190.0}, {"date": "2012-03-26", "close": 0.310572, "volume": 58364.0}, {"date": "2012-03-27", "close": 0.319199, "volume": 146805.0}, {"date": "2012-03-28", "close": 0.319199, "volume": 38659.0}, {"date": "2012-03-29", "close": 0.301945, "volume": 260683.0}, {"date": "2012-03-30", "close": 0.301945, "volume": 34775.0}, {"date": "2012-04-03", "close": 0.284691, "volume": 48114.0}, {"date": "2012-04-10", "close": 0.284691, "volume": 69549.0}, {"date": "2012-04-11", "close": 0.267437, "volume": 199133.0}, {"date": "2012-04-13", "close": 0.2544965, "volume": 139098.0}, {"date": "2012-04-16", "close": 0.25881, "volume": 134462.0}, {"date": "2012-04-17", "close": 0.2803775, "volume": 52162.0}, {"date": "2012-04-18", "close": 0.2803775, "volume": 30379.0}, {"date": "2012-04-19", "close": 0.276064, "volume": 118770.0}, {"date": "2012-04-20", "close": 0.284691, "volume": 43511.0}, {"date": "2012-04-23", "close": 0.310572, "volume": 52162.0}, {"date": "2012-04-24", "close": 0.310572, "volume": 64921.0}, {"date": "2012-04-26", "close": 0.310572, "volume": 1.0}, {"date": "2012-04-27", "close": 0.293318, "volume": 235308.0}, {"date": "2012-04-30", "close": 0.284691, "volume": 36513.0}, {"date": "2012-05-02", "close": 0.25881, "volume": 78475.0}, {"date": "2012-05-03", "close": 0.267437, "volume": 57958.0}, {"date": "2012-05-09", "close": 0.2544965, "volume": 89255.0}, {"date": "2012-05-10", "close": 0.2544965, "volume": 15069.0}, {"date": "2012-05-11", "close": 0.2372425, "volume": 179668.0}, {"date": "2012-05-14", "close": 0.2372425, "volume": 8114.0}, {"date": "2012-05-15", "close": 0.232929, "volume": 46366.0}, {"date": "2012-05-16", "close": 0.232929, "volume": 23183.0}, {"date": "2012-05-17", "close": 0.215675, "volume": 101623.0}, {"date": "2012-05-22", "close": 0.215675, "volume": 5796.0}, {"date": "2012-05-23", "close": 0.207048, "volume": 145276.0}, {"date": "2012-05-25", "close": 0.207048, "volume": 63371.0}, {"date": "2012-05-29", "close": 0.224302, "volume": 144894.0}, {"date": "2012-05-31", "close": 0.250183, "volume": 7510.0}, {"date": "2012-06-01", "close": 0.241556, "volume": 69549.0}, {"date": "2012-06-05", "close": 0.215675, "volume": 86936.0}, {"date": "2012-06-08", "close": 0.198421, "volume": 908444.0}, {"date": "2012-06-12", "close": 0.198421, "volume": 562022.0}, {"date": "2012-06-13", "close": 0.17254, "volume": 28979.0}, {"date": "2012-06-14", "close": 0.189794, "volume": 25965.0}, {"date": "2012-06-18", "close": 0.17254, "volume": 46366.0}, {"date": "2012-06-19", "close": 0.1682265, "volume": 56914.0}, {"date": "2012-06-20", "close": 0.17254, "volume": 75229.0}, {"date": "2012-06-21", "close": 0.1682265, "volume": 69665.0}, {"date": "2012-06-25", "close": 0.1682265, "volume": 34775.0}, {"date": "2012-06-26", "close": 0.155286, "volume": 110119.0}, {"date": "2012-06-27", "close": 0.155286, "volume": 3850.0}, {"date": "2012-07-10", "close": 0.155286, "volume": 66743.0}, {"date": "2012-07-16", "close": 0.155286, "volume": 49172.0}, {"date": "2012-07-18", "close": 0.155286, "volume": 40570.0}, {"date": "2012-07-24", "close": 0.146659, "volume": 78822.0}, {"date": "2012-07-26", "close": 0.146659, "volume": 23183.0}, {"date": "2012-07-27", "close": 0.146659, "volume": 46366.0}, {"date": "2012-07-30", "close": 0.129405, "volume": 34775.0}, {"date": "2012-08-01", "close": 0.129405, "volume": 11592.0}, {"date": "2012-08-14", "close": 0.120778, "volume": 1761910.0}, {"date": "2012-08-15", "close": 0.129405, "volume": 66072.0}, {"date": "2012-08-20", "close": 0.138032, "volume": 106642.0}, {"date": "2012-08-22", "close": 0.1423455, "volume": 23183.0}, {"date": "2012-08-23", "close": 0.129405, "volume": 23183.0}, {"date": "2012-08-29", "close": 0.129405, "volume": 113017.0}, {"date": "2012-09-04", "close": 0.129405, "volume": 66072.0}, {"date": "2012-09-05", "close": 0.129405, "volume": 28979.0}, {"date": "2012-10-03", "close": 0.129405, "volume": 580.0}, {"date": "2012-10-05", "close": 0.129405, "volume": 34195.0}, {"date": "2012-10-08", "close": 0.146659, "volume": 23763.0}, {"date": "2012-10-12", "close": 0.146659, "volume": 2898.0}, {"date": "2012-10-15", "close": 0.146659, "volume": 231830.0}, {"date": "2012-11-06", "close": 0.1250915, "volume": 1739.0}, {"date": "2012-11-07", "close": 0.129405, "volume": 3130.0}, {"date": "2012-11-08", "close": 0.120778, "volume": 168077.0}, {"date": "2012-11-13", "close": 0.1164645, "volume": 150690.0}, {"date": "2012-11-16", "close": 0.103524, "volume": 191260.0}, {"date": "2012-11-19", "close": 0.103524, "volume": 40570.0}, {"date": "2012-11-21", "close": 0.103524, "volume": 40570.0}, {"date": "2012-11-22", "close": 0.103524, "volume": 11592.0}, {"date": "2012-11-26", "close": 0.103524, "volume": 63753.0}, {"date": "2012-11-27", "close": 0.094897, "volume": 86935.0}, {"date": "2012-11-28", "close": 0.094897, "volume": 42889.0}, {"date": "2012-11-29", "close": 0.1078375, "volume": 432365.0}, {"date": "2012-11-30", "close": 0.138032, "volume": 104324.0}, {"date": "2012-12-03", "close": 0.155286, "volume": 115915.0}, {"date": "2012-12-04", "close": 0.138032, "volume": 34775.0}, {"date": "2012-12-05", "close": 0.1250915, "volume": 126540.0}, {"date": "2012-12-06", "close": 0.120778, "volume": 15069.0}, {"date": "2012-12-10", "close": 0.120778, "volume": 115915.0}, {"date": "2012-12-11", "close": 0.129405, "volume": 259747.0}, {"date": "2012-12-12", "close": 0.129405, "volume": 129535.0}, {"date": "2012-12-13", "close": 0.129405, "volume": 69549.0}, {"date": "2012-12-14", "close": 0.129405, "volume": 98528.0}, {"date": "2012-12-19", "close": 0.112151, "volume": 231830.0}, {"date": "2012-12-20", "close": 0.1078375, "volume": 337313.0}, {"date": "2012-12-21", "close": 0.129405, "volume": 164434.0}, {"date": "2012-12-24", "close": 0.129405, "volume": 62111.0}, {"date": "2012-12-27", "close": 0.129405, "volume": 156485.0}, {"date": "2012-12-28", "close": 0.155286, "volume": 489742.0}, {"date": "2012-12-31", "close": 0.17254, "volume": 61435.0}, {"date": "2013-01-02", "close": 0.17254, "volume": 115915.0}, {"date": "2013-01-03", "close": 0.181167, "volume": 82300.0}, {"date": "2013-01-04", "close": 0.189794, "volume": 45207.0}, {"date": "2013-01-07", "close": 0.1768535, "volume": 34775.0}, {"date": "2013-01-08", "close": 0.17254, "volume": 67810.0}, {"date": "2013-01-10", "close": 0.17254, "volume": 128116.0}, {"date": "2013-01-11", "close": 0.181167, "volume": 146023.0}, {"date": "2013-01-14", "close": 0.198421, "volume": 214538.0}, {"date": "2013-01-15", "close": 0.189794, "volume": 75345.0}, {"date": "2013-01-16", "close": 0.1854805, "volume": 86936.0}, {"date": "2013-01-17", "close": 0.181167, "volume": 215602.0}, {"date": "2013-01-18", "close": 0.189794, "volume": 108556.0}, {"date": "2013-01-21", "close": 0.17254, "volume": 370525.0}, {"date": "2013-01-22", "close": 0.163913, "volume": 266740.0}, {"date": "2013-01-23", "close": 0.163913, "volume": 123901.0}, {"date": "2013-01-30", "close": 0.138032, "volume": 2049509.0}, {"date": "2013-01-31", "close": 0.146659, "volume": 77663.0}, {"date": "2013-02-01", "close": 0.163913, "volume": 127507.0}, {"date": "2013-02-04", "close": 0.163913, "volume": 283992.0}, {"date": "2013-02-05", "close": 0.17254, "volume": 139098.0}, {"date": "2013-02-06", "close": 0.17254, "volume": 52162.0}, {"date": "2013-02-07", "close": 0.181167, "volume": 34775.0}, {"date": "2013-02-08", "close": 0.17254, "volume": 23183.0}, {"date": "2013-02-11", "close": 0.17254, "volume": 35981.0}, {"date": "2013-02-12", "close": 0.1682265, "volume": 128086.0}, {"date": "2013-02-13", "close": 0.17254, "volume": 142828.0}, {"date": "2013-02-14", "close": 0.181167, "volume": 127507.0}, {"date": "2013-02-15", "close": 0.2027345, "volume": 213640.0}, {"date": "2013-02-18", "close": 0.2199885, "volume": 867269.0}, {"date": "2013-02-19", "close": 0.250183, "volume": 76620.0}, {"date": "2013-02-20", "close": 0.2372425, "volume": 88224.0}, {"date": "2013-02-21", "close": 0.2199885, "volume": 164136.0}, {"date": "2013-02-22", "close": 0.232929, "volume": 104324.0}, {"date": "2013-02-27", "close": 0.2199885, "volume": 715021.0}, {"date": "2013-02-28", "close": 0.224302, "volume": 212253.0}, {"date": "2013-03-01", "close": 0.2113615, "volume": 256691.0}, {"date": "2013-03-04", "close": 0.215675, "volume": 1159.0}, {"date": "2013-03-05", "close": 0.2113615, "volume": 1247420.0}, {"date": "2013-03-06", "close": 0.2286155, "volume": 9951.0}, {"date": "2013-03-07", "close": 0.250183, "volume": 244759.0}, {"date": "2013-03-08", "close": 0.2372425, "volume": 93746.0}, {"date": "2013-03-11", "close": 0.232929, "volume": 106691.0}, {"date": "2013-03-12", "close": 0.232929, "volume": 34775.0}, {"date": "2013-03-13", "close": 0.232929, "volume": 142576.0}, {"date": "2013-03-14", "close": 0.25881, "volume": 437522.0}, {"date": "2013-03-15", "close": 0.327826, "volume": 719833.0}, {"date": "2013-03-18", "close": 0.353707, "volume": 109622.0}, {"date": "2013-03-19", "close": 0.34508, "volume": 44079.0}, {"date": "2013-03-20", "close": 0.3839015, "volume": 396971.0}, {"date": "2013-03-21", "close": 0.388215, "volume": 323772.0}, {"date": "2013-03-26", "close": 0.353707, "volume": 186903.0}, {"date": "2013-03-27", "close": 0.353707, "volume": 132758.0}, {"date": "2013-03-28", "close": 0.353707, "volume": 3010.0}, {"date": "2013-04-02", "close": 0.34508, "volume": 18998.0}, {"date": "2013-04-03", "close": 0.370961, "volume": 33036.0}, {"date": "2013-04-04", "close": 0.34508, "volume": 127507.0}, {"date": "2013-04-05", "close": 0.34508, "volume": 76794.0}, {"date": "2013-04-08", "close": 0.34508, "volume": 105807.0}, {"date": "2013-04-09", "close": 0.34508, "volume": 28979.0}, {"date": "2013-04-10", "close": 0.3321395, "volume": 227194.0}, {"date": "2013-04-11", "close": 0.34508, "volume": 11592.0}, {"date": "2013-04-12", "close": 0.34508, "volume": 8694.0}, {"date": "2013-04-15", "close": 0.336453, "volume": 34775.0}, {"date": "2013-04-16", "close": 0.327826, "volume": 179668.0}, {"date": "2013-04-17", "close": 0.327826, "volume": 26081.0}, {"date": "2013-04-18", "close": 0.319199, "volume": 198743.0}, {"date": "2013-04-19", "close": 0.310572, "volume": 71172.0}, {"date": "2013-04-22", "close": 0.3148855, "volume": 40107.0}, {"date": "2013-04-23", "close": 0.310572, "volume": 28766.0}, {"date": "2013-04-24", "close": 0.310572, "volume": 15938.0}, {"date": "2013-04-26", "close": 0.301945, "volume": 9273.0}, {"date": "2013-04-29", "close": 0.2890045, "volume": 153414.0}, {"date": "2013-04-30", "close": 0.3062585, "volume": 57958.0}, {"date": "2013-05-01", "close": 0.301945, "volume": 14302.0}, {"date": "2013-05-02", "close": 0.301945, "volume": 28979.0}, {"date": "2013-05-03", "close": 0.2890045, "volume": 21134.0}, {"date": "2013-05-06", "close": 0.293318, "volume": 84386.0}, {"date": "2013-05-07", "close": 0.310572, "volume": 591167.0}, {"date": "2013-05-08", "close": 0.293318, "volume": 115336.0}, {"date": "2013-05-09", "close": 0.310572, "volume": 30604.0}, {"date": "2013-05-10", "close": 0.310572, "volume": 48210.0}, {"date": "2013-05-13", "close": 0.3062585, "volume": 98528.0}, {"date": "2013-05-14", "close": 0.301945, "volume": 63577.0}, {"date": "2013-05-16", "close": 0.293318, "volume": 11592.0}, {"date": "2013-05-17", "close": 0.2976315, "volume": 23183.0}, {"date": "2013-05-20", "close": 0.284691, "volume": 23183.0}, {"date": "2013-05-21", "close": 0.327826, "volume": 250377.0}, {"date": "2013-05-22", "close": 0.34508, "volume": 299542.0}, {"date": "2013-05-23", "close": 0.353707, "volume": 439318.0}, {"date": "2013-05-24", "close": 0.3407665, "volume": 236310.0}, {"date": "2013-05-27", "close": 0.301945, "volume": 34491.0}, {"date": "2013-05-28", "close": 0.310572, "volume": 89539.0}, {"date": "2013-05-29", "close": 0.310572, "volume": 57958.0}, {"date": "2013-05-30", "close": 0.301945, "volume": 91573.0}, {"date": "2013-06-03", "close": 0.327826, "volume": 27926.0}, {"date": "2013-06-04", "close": 0.319199, "volume": 490321.0}, {"date": "2013-06-05", "close": 0.3321395, "volume": 1614.0}, {"date": "2013-06-06", "close": 0.3321395, "volume": 89788.0}, {"date": "2013-06-07", "close": 0.319199, "volume": 30718.0}, {"date": "2013-06-11", "close": 0.301945, "volume": 99687.0}, {"date": "2013-06-12", "close": 0.293318, "volume": 35170.0}, {"date": "2013-06-13", "close": 0.293318, "volume": 26961.0}, {"date": "2013-06-14", "close": 0.2890045, "volume": 48932.0}, {"date": "2013-06-17", "close": 0.301945, "volume": 74040.0}, {"date": "2013-06-18", "close": 0.301945, "volume": 24488.0}, {"date": "2013-06-19", "close": 0.301945, "volume": 27674.0}, {"date": "2013-06-24", "close": 0.293318, "volume": 110845.0}, {"date": "2013-06-25", "close": 0.276064, "volume": 3622.0}, {"date": "2013-06-28", "close": 0.276064, "volume": 18402.0}, {"date": "2013-07-01", "close": 0.276064, "volume": 16373.0}, {"date": "2013-07-02", "close": 0.250183, "volume": 61145.0}, {"date": "2013-07-04", "close": 0.319199, "volume": 254545.0}, {"date": "2013-07-05", "close": 0.310572, "volume": 31704.0}, {"date": "2013-07-08", "close": 0.284691, "volume": 104671.0}, {"date": "2013-07-09", "close": 0.276064, "volume": 28979.0}, {"date": "2013-07-10", "close": 0.2717505, "volume": 55639.0}, {"date": "2013-07-11", "close": 0.267437, "volume": 60276.0}, {"date": "2013-07-16", "close": 0.25881, "volume": 8114.0}, {"date": "2013-07-17", "close": 0.267437, "volume": 49844.0}, {"date": "2013-07-18", "close": 0.250183, "volume": 26081.0}, {"date": "2013-07-19", "close": 0.2544965, "volume": 34775.0}, {"date": "2013-07-23", "close": 0.25881, "volume": 12751.0}, {"date": "2013-07-24", "close": 0.267437, "volume": 27820.0}, {"date": "2013-07-26", "close": 0.267437, "volume": 11592.0}, {"date": "2013-08-01", "close": 0.267437, "volume": 24342.0}, {"date": "2013-08-05", "close": 0.267437, "volume": 23183.0}, {"date": "2013-08-06", "close": 0.267437, "volume": 14489.0}, {"date": "2013-08-07", "close": 0.25881, "volume": 40570.0}, {"date": "2013-08-09", "close": 0.25881, "volume": 20865.0}, {"date": "2013-08-12", "close": 0.250183, "volume": 57958.0}, {"date": "2013-08-14", "close": 0.25881, "volume": 118233.0}, {"date": "2013-08-16", "close": 0.276064, "volume": 23183.0}, {"date": "2013-08-20", "close": 0.267437, "volume": 90414.0}, {"date": "2013-08-22", "close": 0.267437, "volume": 1971.0}, {"date": "2013-08-26", "close": 0.25881, "volume": 35754.0}, {"date": "2013-08-29", "close": 0.276064, "volume": 10960.0}, {"date": "2013-08-30", "close": 0.2717505, "volume": 186444.0}, {"date": "2013-09-02", "close": 0.2631235, "volume": 182416.0}, {"date": "2013-09-03", "close": 0.284691, "volume": 118373.0}, {"date": "2013-09-04", "close": 0.301945, "volume": 77663.0}, {"date": "2013-09-06", "close": 0.293318, "volume": 170945.0}, {"date": "2013-09-09", "close": 0.301945, "volume": 37672.0}, {"date": "2013-09-10", "close": 0.293318, "volume": 55584.0}, {"date": "2013-09-11", "close": 0.293318, "volume": 103914.0}, {"date": "2013-09-12", "close": 0.293318, "volume": 78791.0}, {"date": "2013-09-13", "close": 0.301945, "volume": 57958.0}, {"date": "2013-09-16", "close": 0.310572, "volume": 199374.0}, {"date": "2013-09-17", "close": 0.310572, "volume": 28979.0}, {"date": "2013-09-18", "close": 0.310572, "volume": 133302.0}, {"date": "2013-09-19", "close": 0.3062585, "volume": 289837.0}, {"date": "2013-09-20", "close": 0.3062585, "volume": 159731.0}, {"date": "2013-09-23", "close": 0.301945, "volume": 478730.0}, {"date": "2013-09-24", "close": 0.2976315, "volume": 60276.0}, {"date": "2013-09-26", "close": 0.3062585, "volume": 188014.0}, {"date": "2013-09-27", "close": 0.3062585, "volume": 115915.0}, {"date": "2013-10-01", "close": 0.301945, "volume": 158687.0}, {"date": "2013-10-02", "close": 0.310572, "volume": 4057.0}, {"date": "2013-10-03", "close": 0.301945, "volume": 33036.0}, {"date": "2013-10-07", "close": 0.3148855, "volume": 121711.0}, {"date": "2013-10-08", "close": 0.3148855, "volume": 75345.0}, {"date": "2013-10-09", "close": 0.336453, "volume": 326337.0}, {"date": "2013-10-10", "close": 0.34508, "volume": 39059.0}, {"date": "2013-10-11", "close": 0.353707, "volume": 140610.0}, {"date": "2013-10-14", "close": 0.34508, "volume": 115831.0}, {"date": "2013-10-15", "close": 0.3321395, "volume": 79754.0}, {"date": "2013-10-16", "close": 0.3321395, "volume": 6955.0}, {"date": "2013-10-17", "close": 0.362334, "volume": 266025.0}, {"date": "2013-10-18", "close": 0.3666475, "volume": 609714.0}, {"date": "2013-10-21", "close": 0.388215, "volume": 968239.0}, {"date": "2013-10-22", "close": 0.362334, "volume": 841855.0}, {"date": "2013-10-23", "close": 0.362334, "volume": 592541.0}, {"date": "2013-10-24", "close": 0.370961, "volume": 114331.0}, {"date": "2013-10-25", "close": 0.353707, "volume": 380642.0}, {"date": "2013-10-28", "close": 0.370961, "volume": 330242.0}, {"date": "2013-10-29", "close": 0.3752745, "volume": 149664.0}, {"date": "2013-10-30", "close": 0.379588, "volume": 316268.0}, {"date": "2013-10-31", "close": 0.379588, "volume": 967282.0}, {"date": "2013-11-01", "close": 0.353707, "volume": 133921.0}, {"date": "2013-11-04", "close": 0.353707, "volume": 2318.0}, {"date": "2013-11-05", "close": 0.362334, "volume": 106642.0}, {"date": "2013-11-06", "close": 0.3666475, "volume": 124377.0}, {"date": "2013-11-07", "close": 0.3925285, "volume": 157943.0}, {"date": "2013-11-08", "close": 0.4011555, "volume": 406742.0}, {"date": "2013-11-11", "close": 0.4097825, "volume": 223037.0}, {"date": "2013-11-12", "close": 0.4011555, "volume": 240833.0}, {"date": "2013-11-13", "close": 0.3925285, "volume": 322340.0}, {"date": "2013-11-14", "close": 0.3925285, "volume": 23590.0}, {"date": "2013-11-15", "close": 0.370961, "volume": 264344.0}, {"date": "2013-11-18", "close": 0.370961, "volume": 225050.0}, {"date": "2013-11-19", "close": 0.388215, "volume": 571947.0}, {"date": "2013-11-20", "close": 0.396842, "volume": 110507.0}, {"date": "2013-11-21", "close": 0.414096, "volume": 211741.0}, {"date": "2013-11-22", "close": 0.422723, "volume": 201740.0}, {"date": "2013-11-25", "close": 0.43135, "volume": 158468.0}, {"date": "2013-11-26", "close": 0.43135, "volume": 72676.0}, {"date": "2013-11-27", "close": 0.43135, "volume": 155271.0}, {"date": "2013-11-28", "close": 0.43135, "volume": 80329.0}, {"date": "2013-11-29", "close": 0.4270365, "volume": 9273.0}, {"date": "2013-12-02", "close": 0.4184095, "volume": 48480.0}, {"date": "2013-12-03", "close": 0.4097825, "volume": 90843.0}, {"date": "2013-12-04", "close": 0.3925285, "volume": 88675.0}, {"date": "2013-12-05", "close": 0.3925285, "volume": 133882.0}, {"date": "2013-12-06", "close": 0.3839015, "volume": 45497.0}, {"date": "2013-12-10", "close": 0.379588, "volume": 20529.0}, {"date": "2013-12-11", "close": 0.370961, "volume": 11592.0}, {"date": "2013-12-12", "close": 0.3666475, "volume": 115915.0}, {"date": "2013-12-13", "close": 0.34508, "volume": 1334.0}, {"date": "2013-12-16", "close": 0.34508, "volume": 54480.0}, {"date": "2013-12-17", "close": 0.336453, "volume": 63753.0}, {"date": "2013-12-19", "close": 0.34508, "volume": 150690.0}, {"date": "2013-12-20", "close": 0.3666475, "volume": 231806.0}, {"date": "2013-12-23", "close": 0.3666475, "volume": 5796.0}, {"date": "2013-12-24", "close": 0.3666475, "volume": 73027.0}, {"date": "2013-12-30", "close": 0.3666475, "volume": 1183.0}, {"date": "2013-12-31", "close": 0.370961, "volume": 27274.0}, {"date": "2014-01-02", "close": 0.3666475, "volume": 25501.0}, {"date": "2014-01-03", "close": 0.353707, "volume": 23763.0}, {"date": "2014-01-08", "close": 0.353707, "volume": 1739.0}, {"date": "2014-01-09", "close": 0.34508, "volume": 37093.0}, {"date": "2014-01-15", "close": 0.3062585, "volume": 187319.0}, {"date": "2014-01-16", "close": 0.293318, "volume": 13707.0}, {"date": "2014-01-17", "close": 0.310572, "volume": 185633.0}, {"date": "2014-01-20", "close": 0.310572, "volume": 14489.0}, {"date": "2014-01-21", "close": 0.327826, "volume": 37672.0}, {"date": "2014-01-22", "close": 0.2803775, "volume": 194233.0}, {"date": "2014-01-23", "close": 0.284691, "volume": 66169.0}, {"date": "2014-01-28", "close": 0.284691, "volume": 2255.0}, {"date": "2014-01-30", "close": 0.293318, "volume": 11592.0}, {"date": "2014-02-03", "close": 0.267437, "volume": 32347.0}, {"date": "2014-02-04", "close": 0.267437, "volume": 1159.0}, {"date": "2014-02-05", "close": 0.267437, "volume": 57262.0}, {"date": "2014-02-07", "close": 0.267437, "volume": 58653.0}, {"date": "2014-02-11", "close": 0.267437, "volume": null}, {"date": "2014-02-13", "close": 0.2803775, "volume": 6955.0}, {"date": "2014-02-14", "close": 0.267437, "volume": 28979.0}, {"date": "2014-02-17", "close": 0.267437, "volume": 11592.0}, {"date": "2014-02-18", "close": 0.25881, "volume": 59921.0}, {"date": "2014-02-19", "close": 0.25881, "volume": 4637.0}, {"date": "2014-02-26", "close": 0.2372425, "volume": 57958.0}, {"date": "2014-02-27", "close": 0.2372425, "volume": 23183.0}, {"date": "2014-02-28", "close": 0.2372425, "volume": 237568.0}, {"date": "2014-03-03", "close": 0.2458695, "volume": 11050.0}, {"date": "2014-03-06", "close": 0.25881, "volume": 536687.0}, {"date": "2014-03-07", "close": 0.25881, "volume": 36658.0}, {"date": "2014-03-10", "close": 0.2631235, "volume": 5529.0}, {"date": "2014-03-11", "close": 0.250183, "volume": 61122.0}, {"date": "2014-03-12", "close": 0.2803775, "volume": 9621.0}, {"date": "2014-03-13", "close": 0.250183, "volume": 25646.0}, {"date": "2014-03-14", "close": 0.250183, "volume": 4868.0}, {"date": "2014-03-17", "close": 0.250183, "volume": 28979.0}, {"date": "2014-03-18", "close": 0.2458695, "volume": 6853.0}, {"date": "2014-03-19", "close": 0.2372425, "volume": 28979.0}, {"date": "2014-03-20", "close": 0.2372425, "volume": 2898.0}, {"date": "2014-03-24", "close": 0.2372425, "volume": 105483.0}, {"date": "2014-04-01", "close": 0.224302, "volume": 144894.0}, {"date": "2014-04-03", "close": 0.215675, "volume": 34775.0}, {"date": "2014-04-04", "close": 0.215675, "volume": 17387.0}, {"date": "2014-04-07", "close": 0.2113615, "volume": 115915.0}, {"date": "2014-04-08", "close": 0.232929, "volume": 2967.0}, {"date": "2014-04-09", "close": 0.232929, "volume": 753448.0}, {"date": "2014-04-11", "close": 0.2372425, "volume": 2318.0}, {"date": "2014-04-24", "close": 0.215675, "volume": 40570.0}, {"date": "2014-04-28", "close": 0.215675, "volume": 1159.0}, {"date": "2014-04-29", "close": 0.198421, "volume": 57958.0}, {"date": "2014-04-30", "close": 0.198421, "volume": 176191.0}, {"date": "2014-05-02", "close": 0.1941075, "volume": 17618.0}, {"date": "2014-05-06", "close": 0.1958329, "volume": 28979.0}, {"date": "2014-05-07", "close": 0.198421, "volume": 2667.0}, {"date": "2014-05-09", "close": 0.198421, "volume": 10201.0}, {"date": "2014-05-16", "close": 0.1941075, "volume": 7876.0}, {"date": "2014-05-20", "close": 0.1941075, "volume": 115915.0}, {"date": "2014-05-21", "close": 0.17254, "volume": 28979.0}, {"date": "2014-05-23", "close": 0.17254, "volume": 115915.0}, {"date": "2014-05-26", "close": 0.17254, "volume": 208705.0}, {"date": "2014-05-28", "close": 0.17254, "volume": 2840.0}, {"date": "2014-06-03", "close": 0.163913, "volume": 31805.0}, {"date": "2014-06-04", "close": 0.1595995, "volume": 6926.0}, {"date": "2014-06-12", "close": 0.1595995, "volume": 66072.0}, {"date": "2014-06-18", "close": 0.163913, "volume": 41542.0}, {"date": "2014-06-20", "close": 0.163913, "volume": 11012.0}, {"date": "2014-06-24", "close": 0.1595995, "volume": 28979.0}, {"date": "2014-06-26", "close": 0.146659, "volume": 23183.0}, {"date": "2014-06-27", "close": 0.129405, "volume": 57958.0}, {"date": "2014-06-30", "close": 0.129405, "volume": 18356.0}, {"date": "2014-07-03", "close": 0.138032, "volume": 28979.0}, {"date": "2014-07-04", "close": 0.146659, "volume": 34775.0}, {"date": "2014-07-10", "close": 0.155286, "volume": 12783.0}, {"date": "2014-07-11", "close": 0.155286, "volume": 50970.0}, {"date": "2014-07-16", "close": 0.155286, "volume": 580.0}, {"date": "2014-07-17", "close": 0.1337185, "volume": 116031.0}, {"date": "2014-07-21", "close": 0.129405, "volume": 11592.0}, {"date": "2014-08-08", "close": 0.138032, "volume": 13678.0}, {"date": "2014-08-11", "close": 0.155286, "volume": 185464.0}, {"date": "2014-08-12", "close": 0.17254, "volume": 166633.0}, {"date": "2014-08-13", "close": 0.163913, "volume": 121711.0}, {"date": "2014-08-19", "close": 0.17254, "volume": 11592.0}, {"date": "2014-08-21", "close": 0.17254, "volume": 46366.0}, {"date": "2014-08-22", "close": 0.17254, "volume": 20285.0}, {"date": "2014-08-26", "close": 0.17254, "volume": 52162.0}, {"date": "2014-08-27", "close": 0.198421, "volume": 156485.0}, {"date": "2014-08-28", "close": 0.198421, "volume": 3477.0}, {"date": "2014-08-29", "close": 0.189794, "volume": 33523.0}, {"date": "2014-09-02", "close": 0.181167, "volume": 98528.0}, {"date": "2014-09-03", "close": 0.181167, "volume": 28979.0}, {"date": "2014-09-04", "close": 0.181167, "volume": 102005.0}, {"date": "2014-09-05", "close": 0.17254, "volume": 11592.0}, {"date": "2014-09-08", "close": 0.163913, "volume": 67756.0}, {"date": "2014-09-09", "close": 0.224302, "volume": 1422416.0}, {"date": "2014-09-10", "close": 0.207048, "volume": 636270.0}, {"date": "2014-09-11", "close": 0.1854805, "volume": 235985.0}, {"date": "2014-09-12", "close": 0.198421, "volume": 71626.0}, {"date": "2014-09-15", "close": 0.1941075, "volume": 231946.0}, {"date": "2014-09-16", "close": 0.1941075, "volume": 74070.0}, {"date": "2014-09-17", "close": 0.1941075, "volume": 34775.0}, {"date": "2014-09-18", "close": 0.1941075, "volume": 57958.0}, {"date": "2014-09-19", "close": 0.2113615, "volume": 334994.0}, {"date": "2014-09-22", "close": 0.2113615, "volume": 13910.0}, {"date": "2014-09-23", "close": 0.2113615, "volume": 179900.0}, {"date": "2014-09-24", "close": 0.2113615, "volume": 283697.0}, {"date": "2014-09-25", "close": 0.2113615, "volume": 307847.0}, {"date": "2014-09-30", "close": 0.2027345, "volume": 34775.0}, {"date": "2014-10-01", "close": 0.207048, "volume": 61014.0}, {"date": "2014-10-02", "close": 0.207048, "volume": 279356.0}, {"date": "2014-10-07", "close": 0.207048, "volume": 378690.0}, {"date": "2014-10-08", "close": 0.2027345, "volume": 306368.0}, {"date": "2014-10-09", "close": 0.207048, "volume": 291403.0}, {"date": "2014-10-13", "close": 0.207048, "volume": 202708.0}, {"date": "2014-10-14", "close": 0.2113615, "volume": 151355.0}, {"date": "2014-10-16", "close": 0.198421, "volume": 63753.0}, {"date": "2014-10-17", "close": 0.198421, "volume": 110119.0}, {"date": "2014-10-20", "close": 0.198421, "volume": 19706.0}, {"date": "2014-10-21", "close": 0.189794, "volume": 17387.0}, {"date": "2014-10-22", "close": 0.189794, "volume": 9483.0}, {"date": "2014-10-23", "close": 0.1854805, "volume": 54270.0}, {"date": "2014-10-24", "close": 0.181167, "volume": 84222.0}, {"date": "2014-10-28", "close": 0.181167, "volume": 81141.0}, {"date": "2014-10-29", "close": 0.181167, "volume": 11592.0}, {"date": "2014-10-30", "close": 0.181167, "volume": 62787.0}, {"date": "2014-11-03", "close": 0.1682265, "volume": 52162.0}, {"date": "2014-11-07", "close": 0.17254, "volume": 46366.0}, {"date": "2014-11-13", "close": 0.163913, "volume": 15623.0}, {"date": "2014-11-18", "close": 0.163913, "volume": 24906.0}, {"date": "2014-11-20", "close": 0.163913, "volume": 406.0}, {"date": "2014-11-27", "close": 0.163913, "volume": 4113.0}, {"date": "2014-12-04", "close": 0.17254, "volume": 695491.0}, {"date": "2014-12-05", "close": 0.1595995, "volume": 579576.0}, {"date": "2014-12-08", "close": 0.163913, "volume": 173873.0}, {"date": "2014-12-10", "close": 0.155286, "volume": 347745.0}, {"date": "2014-12-12", "close": 0.138032, "volume": 158804.0}, {"date": "2014-12-15", "close": 0.138032, "volume": 1159.0}, {"date": "2014-12-18", "close": 0.155286, "volume": 129245.0}, {"date": "2014-12-19", "close": 0.1509725, "volume": 145616.0}, {"date": "2014-12-23", "close": 0.138032, "volume": 68390.0}, {"date": "2015-01-05", "close": 0.129405, "volume": 165179.0}, {"date": "2015-01-20", "close": 0.129405, "volume": 57958.0}, {"date": "2015-01-21", "close": 0.1164645, "volume": 66072.0}, {"date": "2015-01-22", "close": 0.129405, "volume": 43120.0}, {"date": "2015-01-23", "close": 0.129405, "volume": 348.0}, {"date": "2015-01-29", "close": 0.129405, "volume": 115915.0}, {"date": "2015-02-05", "close": 0.129405, "volume": 34485.0}, {"date": "2015-02-09", "close": 0.112151, "volume": 14779.0}, {"date": "2015-02-10", "close": 0.08627, "volume": 245740.0}, {"date": "2015-02-12", "close": 0.0992105, "volume": 5680.0}, {"date": "2015-02-13", "close": 0.08627, "volume": 2880491.0}, {"date": "2015-02-16", "close": 0.08627, "volume": 127507.0}, {"date": "2015-02-23", "close": 0.08627, "volume": 5796.0}, {"date": "2015-03-02", "close": 0.0992105, "volume": 57958.0}, {"date": "2015-03-03", "close": 0.08627, "volume": 255013.0}, {"date": "2015-03-04", "close": 0.08627, "volume": 11592.0}, {"date": "2015-03-06", "close": 0.0854073, "volume": 2897879.0}, {"date": "2015-03-18", "close": 0.1078375, "volume": 389236.0}, {"date": "2015-03-19", "close": 0.0992105, "volume": 89834.0}, {"date": "2015-03-20", "close": 0.08627, "volume": 222784.0}, {"date": "2015-03-23", "close": 0.08627, "volume": 163715.0}, {"date": "2015-03-24", "close": 0.08627, "volume": 104061.0}, {"date": "2015-03-25", "close": 0.0845446, "volume": 57958.0}, {"date": "2015-03-30", "close": 0.08627, "volume": 64912.0}, {"date": "2015-03-31", "close": 0.120778, "volume": 193534.0}, {"date": "2015-04-01", "close": 0.129405, "volume": 560044.0}, {"date": "2015-04-02", "close": 0.146659, "volume": 313679.0}, {"date": "2015-04-07", "close": 0.155286, "volume": 158244.0}, {"date": "2015-04-08", "close": 0.129405, "volume": 83459.0}, {"date": "2015-04-09", "close": 0.129405, "volume": 11592.0}, {"date": "2015-04-13", "close": 0.129405, "volume": 4637.0}, {"date": "2015-04-16", "close": 0.129405, "volume": 17155.0}, {"date": "2015-04-17", "close": 0.129405, "volume": 46366.0}, {"date": "2015-04-23", "close": 0.129405, "volume": 46366.0}, {"date": "2015-04-27", "close": 0.129405, "volume": 80203.0}, {"date": "2015-04-28", "close": 0.129405, "volume": 220239.0}, {"date": "2015-04-30", "close": 0.129405, "volume": 44048.0}, {"date": "2015-05-01", "close": 0.138032, "volume": 25501.0}, {"date": "2015-05-04", "close": 0.129405, "volume": 58731.0}, {"date": "2015-05-05", "close": 0.129405, "volume": 300385.0}, {"date": "2015-05-07", "close": 0.120778, "volume": 7727.0}, {"date": "2015-05-08", "close": 0.1164645, "volume": 5796.0}, {"date": "2015-05-12", "close": 0.120778, "volume": 70226.0}, {"date": "2015-05-13", "close": 0.120778, "volume": 68872.0}, {"date": "2015-05-18", "close": 0.120778, "volume": 76022.0}, {"date": "2015-05-20", "close": 0.120778, "volume": 115915.0}, {"date": "2015-05-22", "close": 0.120778, "volume": 204011.0}, {"date": "2015-05-26", "close": 0.1164645, "volume": 23183.0}, {"date": "2015-05-28", "close": 0.120778, "volume": 127507.0}, {"date": "2015-05-29", "close": 0.120778, "volume": 173873.0}, {"date": "2015-06-02", "close": 0.0905835, "volume": 278196.0}, {"date": "2015-06-05", "close": 0.1250915, "volume": 231830.0}, {"date": "2015-06-10", "close": 0.1250915, "volume": 6955.0}, {"date": "2015-06-12", "close": 0.112151, "volume": 86936.0}, {"date": "2015-06-19", "close": 0.103524, "volume": 320527.0}, {"date": "2015-06-22", "close": 0.103524, "volume": 86936.0}, {"date": "2015-06-24", "close": 0.08627, "volume": 184086.0}, {"date": "2015-06-25", "close": 0.08627, "volume": 127507.0}, {"date": "2015-06-29", "close": 0.094897, "volume": 57958.0}, {"date": "2015-06-30", "close": 0.08627, "volume": 141643.0}, {"date": "2015-07-06", "close": 0.094897, "volume": 38500.0}, {"date": "2015-07-09", "close": 0.08627, "volume": 17387.0}, {"date": "2015-07-13", "close": 0.08627, "volume": 14843.0}, {"date": "2015-07-15", "close": 0.08627, "volume": 11592.0}, {"date": "2015-07-21", "close": 0.0854073, "volume": 61485.0}, {"date": "2015-07-22", "close": 0.08627, "volume": 63753.0}, {"date": "2015-07-24", "close": 0.1078375, "volume": 43468.0}, {"date": "2015-07-29", "close": 0.1250915, "volume": 336154.0}, {"date": "2015-07-31", "close": 0.120778, "volume": 4397.0}, {"date": "2015-08-11", "close": 0.08627, "volume": 141416.0}, {"date": "2015-08-13", "close": 0.060389, "volume": 249361.0}, {"date": "2015-08-24", "close": 0.060389, "volume": 46366.0}, {"date": "2015-08-25", "close": 0.060389, "volume": 57958.0}, {"date": "2015-08-31", "close": 0.051762, "volume": 28979.0}, {"date": "2015-09-01", "close": 0.051762, "volume": 43468.0}, {"date": "2015-09-03", "close": 0.051762, "volume": 136780.0}, {"date": "2015-09-07", "close": 0.069016, "volume": 79628.0}, {"date": "2015-09-08", "close": 0.077643, "volume": 299415.0}, {"date": "2015-09-10", "close": 0.069016, "volume": 46366.0}, {"date": "2015-09-16", "close": 0.060389, "volume": 28979.0}, {"date": "2015-09-21", "close": 0.051762, "volume": 62594.0}, {"date": "2015-09-23", "close": 0.051762, "volume": 127507.0}, {"date": "2015-09-24", "close": 0.0560755, "volume": 11592.0}, {"date": "2015-09-30", "close": 0.060389, "volume": 1226382.0}, {"date": "2015-10-01", "close": 0.0586636, "volume": 69549.0}, {"date": "2015-10-02", "close": 0.060389, "volume": 1761910.0}, {"date": "2015-10-07", "close": 0.0629771, "volume": 115915.0}, {"date": "2015-10-08", "close": 0.0586636, "volume": 95050.0}, {"date": "2015-10-09", "close": 0.051762, "volume": 179668.0}, {"date": "2015-10-22", "close": 0.0578009, "volume": 115915.0}, {"date": "2015-10-26", "close": 0.0560755, "volume": 231830.0}, {"date": "2015-10-29", "close": 0.0560755, "volume": 118144.0}, {"date": "2015-11-13", "close": 0.051762, "volume": 32545.0}, {"date": "2015-11-20", "close": 0.051762, "volume": 5796.0}, {"date": "2015-11-30", "close": 0.051762, "volume": 77574.0}, {"date": "2015-12-01", "close": 0.0474485, "volume": 37093.0}, {"date": "2015-12-02", "close": 0.043135, "volume": 132233.0}, {"date": "2015-12-04", "close": 0.043135, "volume": 57958.0}, {"date": "2015-12-08", "close": 0.043135, "volume": 115915.0}, {"date": "2015-12-09", "close": 0.043135, "volume": 9273.0}, {"date": "2015-12-11", "close": 0.043135, "volume": 8716819.0}, {"date": "2015-12-16", "close": 0.0439977, "volume": 231830.0}, {"date": "2015-12-17", "close": 0.043135, "volume": 614350.0}, {"date": "2015-12-18", "close": 0.043135, "volume": 574485.0}, {"date": "2016-01-05", "close": 0.0439977, "volume": 11592.0}, {"date": "2016-01-06", "close": 0.043135, "volume": 173873.0}, {"date": "2016-01-07", "close": 0.043135, "volume": 202852.0}, {"date": "2016-01-11", "close": 0.043135, "volume": 164889.0}, {"date": "2016-01-12", "close": 0.043135, "volume": 658398.0}, {"date": "2016-01-19", "close": 0.043135, "volume": 17097.0}, {"date": "2016-01-20", "close": 0.043135, "volume": 136838.0}, {"date": "2016-01-21", "close": 0.043135, "volume": 127507.0}, {"date": "2016-01-22", "close": 0.043135, "volume": 405703.0}, {"date": "2016-01-25", "close": 0.0388215, "volume": 433523.0}, {"date": "2016-01-28", "close": 0.0439977, "volume": 179668.0}, {"date": "2016-01-29", "close": 0.0414096, "volume": 209102.0}, {"date": "2016-02-02", "close": 0.0414096, "volume": 17387.0}, {"date": "2016-02-15", "close": 0.043135, "volume": 115915.0}, {"date": "2016-02-25", "close": 0.043135, "volume": 231830.0}, {"date": "2016-03-08", "close": 0.043135, "volume": 220239.0}, {"date": "2016-03-09", "close": 0.043135, "volume": 98528.0}, {"date": "2016-03-17", "close": 0.043135, "volume": 115915.0}, {"date": "2016-03-23", "close": 0.043135, "volume": 162281.0}, {"date": "2016-03-24", "close": 0.0448604, "volume": 34775.0}, {"date": "2016-04-04", "close": 0.0414096, "volume": 89165.0}, {"date": "2016-04-06", "close": 0.043135, "volume": 57958.0}, {"date": "2016-04-11", "close": 0.043135, "volume": 48684.0}, {"date": "2016-04-12", "close": 0.043135, "volume": 229512.0}, {"date": "2016-04-13", "close": 0.0422723, "volume": 33036.0}, {"date": "2016-04-18", "close": 0.043135, "volume": 1038606.0}, {"date": "2016-04-19", "close": 0.043135, "volume": 129014.0}, {"date": "2016-04-20", "close": 0.0396842, "volume": 374953.0}, {"date": "2016-04-22", "close": 0.043135, "volume": 389510.0}, {"date": "2016-04-27", "close": 0.043135, "volume": 11592.0}, {"date": "2016-04-28", "close": 0.043135, "volume": 685821.0}, {"date": "2016-04-29", "close": 0.043135, "volume": 847446.0}, {"date": "2016-05-03", "close": 0.043135, "volume": 138923.0}, {"date": "2016-05-11", "close": 0.0474485, "volume": 11592.0}, {"date": "2016-05-12", "close": 0.0439977, "volume": 23183.0}, {"date": "2016-05-16", "close": 0.0414096, "volume": 285151.0}, {"date": "2016-05-17", "close": 0.043135, "volume": 231830.0}, {"date": "2016-05-18", "close": 0.043135, "volume": 269715.0}, {"date": "2016-05-20", "close": 0.043135, "volume": 69549.0}, {"date": "2016-05-25", "close": 0.0439977, "volume": 819732.0}, {"date": "2016-05-30", "close": 0.043135, "volume": 316236.0}, {"date": "2016-05-31", "close": 0.0414096, "volume": 124029.0}, {"date": "2016-06-01", "close": 0.0414096, "volume": 147387.0}, {"date": "2016-06-02", "close": 0.0414096, "volume": 148196.0}, {"date": "2016-06-07", "close": 0.0396842, "volume": 471950.0}, {"date": "2016-06-08", "close": 0.0396842, "volume": 231830.0}, {"date": "2016-06-10", "close": 0.0396842, "volume": 173873.0}, {"date": "2016-06-15", "close": 0.0396842, "volume": 266605.0}, {"date": "2016-06-16", "close": 0.0396842, "volume": 173873.0}, {"date": "2016-06-17", "close": 0.0396842, "volume": 54807.0}, {"date": "2016-06-21", "close": 0.0353707, "volume": 247732.0}, {"date": "2016-06-22", "close": 0.0353707, "volume": 178214.0}, {"date": "2016-06-23", "close": 0.0353707, "volume": 188942.0}, {"date": "2016-06-27", "close": 0.0370961, "volume": 34775.0}, {"date": "2016-06-28", "close": 0.0319199, "volume": 86936.0}, {"date": "2016-06-30", "close": 0.0319199, "volume": 28979.0}, {"date": "2016-07-06", "close": 0.0301945, "volume": 11592.0}, {"date": "2016-07-08", "close": 0.0336453, "volume": 44375.0}, {"date": "2016-07-12", "close": 0.0336453, "volume": 115915.0}, {"date": "2016-07-13", "close": 0.0336453, "volume": 347745.0}, {"date": "2016-07-15", "close": 0.0336453, "volume": 17387.0}, {"date": "2016-07-19", "close": 0.0336453, "volume": 70381.0}, {"date": "2016-07-22", "close": 0.0310572, "volume": 46345.0}, {"date": "2016-07-26", "close": 0.0310572, "volume": 28979.0}, {"date": "2016-07-27", "close": 0.0301945, "volume": 399907.0}, {"date": "2016-08-08", "close": 0.0327826, "volume": 403744.0}, {"date": "2016-08-09", "close": 0.0327826, "volume": 293254.0}, {"date": "2016-08-17", "close": 0.0310572, "volume": 5050.0}, {"date": "2016-08-22", "close": 0.0319199, "volume": 24574.0}, {"date": "2016-08-26", "close": 0.0319199, "volume": 187930.0}, {"date": "2016-08-29", "close": 0.0319199, "volume": 145474.0}, {"date": "2016-08-31", "close": 0.0327826, "volume": 70940.0}, {"date": "2016-09-02", "close": 0.0327826, "volume": 275298.0}, {"date": "2016-09-05", "close": 0.0327826, "volume": 72447.0}, {"date": "2016-09-06", "close": 0.0327826, "volume": 57958.0}, {"date": "2016-09-09", "close": 0.0310572, "volume": 57958.0}, {"date": "2016-09-14", "close": 0.0301945, "volume": 82891.0}, {"date": "2016-09-15", "close": 0.0336453, "volume": 76363.0}, {"date": "2016-09-16", "close": 0.0301945, "volume": 54781.0}, {"date": "2016-09-19", "close": 0.0276064, "volume": 16240.0}, {"date": "2016-09-20", "close": 0.0241556, "volume": 344848.0}, {"date": "2016-09-21", "close": 0.0241556, "volume": 521618.0}, {"date": "2016-09-26", "close": 0.025881, "volume": 66315.0}, {"date": "2016-09-27", "close": 0.0293318, "volume": 46475.0}, {"date": "2016-09-30", "close": 0.03, "volume": 1125082.0}, {"date": "2016-10-06", "close": 0.03, "volume": 1097500.0}, {"date": "2016-10-10", "close": 0.031, "volume": 1257500.0}, {"date": "2016-10-31", "close": 0.025, "volume": 366602.0}, {"date": "2016-11-01", "close": 0.025, "volume": 12338.0}, {"date": "2016-11-02", "close": 0.025, "volume": 6500.0}, {"date": "2016-11-03", "close": 0.025, "volume": 99361.0}, {"date": "2016-11-04", "close": 0.025, "volume": 50000.0}, {"date": "2016-11-07", "close": 0.025, "volume": 111801.0}, {"date": "2016-11-08", "close": 0.025, "volume": 123199.0}, {"date": "2016-11-09", "close": 0.024, "volume": 24305.0}, {"date": "2016-11-10", "close": 0.023, "volume": 400000.0}, {"date": "2016-11-11", "close": 0.023, "volume": 50000.0}, {"date": "2016-11-17", "close": 0.023, "volume": 60000.0}, {"date": "2016-11-22", "close": 0.023, "volume": 100600.0}, {"date": "2016-11-23", "close": 0.03, "volume": 143000.0}, {"date": "2016-11-24", "close": 0.028, "volume": 47000.0}, {"date": "2016-11-29", "close": 0.032, "volume": 201200.0}, {"date": "2016-12-01", "close": 0.034, "volume": 246469.0}, {"date": "2016-12-02", "close": 0.035, "volume": 295000.0}, {"date": "2016-12-07", "close": 0.032, "volume": 255196.0}, {"date": "2016-12-08", "close": 0.032, "volume": 292990.0}, {"date": "2016-12-12", "close": 0.032, "volume": 62500.0}, {"date": "2016-12-15", "close": 0.034, "volume": 50000.0}, {"date": "2016-12-16", "close": 0.035, "volume": 300714.0}, {"date": "2016-12-19", "close": 0.032, "volume": 205000.0}, {"date": "2016-12-30", "close": 0.03, "volume": 199917.0}, {"date": "2017-01-10", "close": 0.021, "volume": 100000.0}, {"date": "2017-01-11", "close": 0.028, "volume": 41686.0}, {"date": "2017-01-17", "close": 0.028, "volume": 1320814.0}, {"date": "2017-01-18", "close": 0.028, "volume": 1686.0}, {"date": "2017-02-03", "close": 0.032, "volume": 65000.0}, {"date": "2017-02-08", "close": 0.035, "volume": 83505.0}, {"date": "2017-02-09", "close": 0.037, "volume": 29985.0}, {"date": "2017-02-22", "close": 0.033, "volume": 120000.0}, {"date": "2017-02-28", "close": 0.033, "volume": 30000.0}, {"date": "2017-03-17", "close": 0.031, "volume": 223300.0}, {"date": "2017-03-20", "close": 0.031, "volume": 202600.0}, {"date": "2017-03-22", "close": 0.029, "volume": 828602.0}, {"date": "2017-03-24", "close": 0.029, "volume": 65500.0}, {"date": "2017-04-12", "close": 0.03, "volume": 7500000.0}, {"date": "2017-04-13", "close": 0.03, "volume": 50001.0}, {"date": "2017-04-27", "close": 0.035, "volume": 30000.0}, {"date": "2017-04-28", "close": 0.035, "volume": 503500.0}, {"date": "2017-05-03", "close": 0.031, "volume": 65000.0}, {"date": "2017-05-05", "close": 0.03, "volume": 179958.0}, {"date": "2017-05-08", "close": 0.03, "volume": 285999.0}, {"date": "2017-05-10", "close": 0.03, "volume": 65959.0}, {"date": "2017-05-11", "close": 0.031, "volume": 42.0}, {"date": "2017-05-15", "close": 0.031, "volume": 499958.0}, {"date": "2017-05-16", "close": 0.03, "volume": 520042.0}, {"date": "2017-05-22", "close": 0.03, "volume": 879958.0}, {"date": "2017-06-16", "close": 0.028, "volume": 68048.0}, {"date": "2017-06-20", "close": 0.028, "volume": 535000.0}, {"date": "2017-06-26", "close": 0.026, "volume": 11320.0}, {"date": "2017-06-27", "close": 0.026, "volume": 100000.0}, {"date": "2017-06-28", "close": 0.026, "volume": 56932.0}, {"date": "2017-06-29", "close": 0.026, "volume": 263068.0}, {"date": "2017-06-30", "close": 0.026, "volume": 15000.0}, {"date": "2017-07-20", "close": 0.028, "volume": 197298.0}, {"date": "2017-08-03", "close": 0.025, "volume": 327269.0}, {"date": "2017-08-08", "close": 0.024, "volume": 198752.0}, {"date": "2017-08-16", "close": 0.024, "volume": 5794.0}, {"date": "2017-08-22", "close": 0.024, "volume": 47702.0}, {"date": "2017-08-28", "close": 0.024, "volume": 9550500.0}, {"date": "2017-09-07", "close": 0.025, "volume": 415000.0}, {"date": "2017-09-13", "close": 0.032, "volume": 313005.0}, {"date": "2017-09-14", "close": 0.032, "volume": 294247.0}, {"date": "2017-09-15", "close": 0.029, "volume": 272753.0}, {"date": "2017-09-19", "close": 0.03, "volume": 140000.0}, {"date": "2017-09-20", "close": 0.03, "volume": 663425.0}, {"date": "2017-09-22", "close": 0.026, "volume": 10539.0}, {"date": "2017-09-25", "close": 0.026, "volume": 136000.0}, {"date": "2017-09-28", "close": 0.027, "volume": 200000.0}, {"date": "2017-09-29", "close": 0.027, "volume": 978461.0}, {"date": "2017-10-10", "close": 0.025, "volume": 340000.0}, {"date": "2017-10-11", "close": 0.025, "volume": 300000.0}, {"date": "2017-10-12", "close": 0.027, "volume": 378000.0}, {"date": "2017-10-13", "close": 0.027, "volume": 200000.0}, {"date": "2017-10-16", "close": 0.027, "volume": 146198.0}, {"date": "2017-10-17", "close": 0.027, "volume": 33532.0}, {"date": "2017-10-18", "close": 0.027, "volume": 691887.0}, {"date": "2017-10-20", "close": 0.028, "volume": 100000.0}, {"date": "2017-10-24", "close": 0.03, "volume": 101788.0}, {"date": "2017-10-26", "close": 0.03, "volume": 300000.0}, {"date": "2017-10-31", "close": 0.026, "volume": 175820.0}, {"date": "2017-11-01", "close": 0.025, "volume": 681305.0}, {"date": "2017-11-02", "close": 0.025, "volume": 87500.0}, {"date": "2017-11-03", "close": 0.025, "volume": 37037.0}, {"date": "2017-11-06", "close": 0.025, "volume": 250953.0}, {"date": "2017-11-08", "close": 0.024, "volume": 125000.0}, {"date": "2017-11-09", "close": 0.024, "volume": 165252.0}, {"date": "2017-11-13", "close": 0.023, "volume": 25000.0}, {"date": "2017-11-14", "close": 0.026, "volume": 274748.0}, {"date": "2017-11-22", "close": 0.024, "volume": 28000.0}, {"date": "2017-11-24", "close": 0.028, "volume": 36000.0}, {"date": "2017-12-06", "close": 0.026, "volume": 37500.0}, {"date": "2017-12-12", "close": 0.03, "volume": 452860.0}, {"date": "2017-12-13", "close": 0.03, "volume": 296488.0}, {"date": "2017-12-14", "close": 0.03, "volume": 200000.0}, {"date": "2017-12-15", "close": 0.03, "volume": 665000.0}, {"date": "2017-12-27", "close": 0.025, "volume": 150000.0}, {"date": "2017-12-29", "close": 0.025, "volume": 135000.0}, {"date": "2018-01-02", "close": 0.025, "volume": 58232.0}, {"date": "2018-01-15", "close": 0.025, "volume": 15334.0}, {"date": "2018-01-17", "close": 0.03, "volume": 160000.0}, {"date": "2018-01-19", "close": 0.03, "volume": 300000.0}, {"date": "2018-01-22", "close": 0.027, "volume": 280000.0}, {"date": "2018-01-23", "close": 0.029, "volume": 35000.0}, {"date": "2018-01-25", "close": 0.029, "volume": 15000.0}, {"date": "2018-02-02", "close": 0.029, "volume": 149000.0}, {"date": "2018-02-07", "close": 0.029, "volume": 51000.0}, {"date": "2018-02-08", "close": 0.029, "volume": 149000.0}, {"date": "2018-02-12", "close": 0.028, "volume": 200000.0}, {"date": "2018-02-20", "close": 0.028, "volume": 142858.0}, {"date": "2018-02-21", "close": 0.026, "volume": 49900.0}, {"date": "2018-02-22", "close": 0.026, "volume": 32538.0}, {"date": "2018-02-23", "close": 0.026, "volume": 1993.0}, {"date": "2018-02-26", "close": 0.027, "volume": 100000.0}, {"date": "2018-02-28", "close": 0.029, "volume": 144442.0}, {"date": "2018-03-05", "close": 0.026, "volume": 124000.0}, {"date": "2018-03-06", "close": 0.028, "volume": 463142.0}, {"date": "2018-03-07", "close": 0.025, "volume": 225000.0}, {"date": "2018-03-08", "close": 0.025, "volume": 1346600.0}, {"date": "2018-03-09", "close": 0.025, "volume": 701708.0}, {"date": "2018-03-15", "close": 0.025, "volume": 921425.0}, {"date": "2018-03-16", "close": 0.025, "volume": 220170.0}, {"date": "2018-03-19", "close": 0.024, "volume": 1334.0}, {"date": "2018-03-26", "close": 0.025, "volume": 484945.0}, {"date": "2018-03-27", "close": 0.027, "volume": 79088.0}, {"date": "2018-04-04", "close": 0.029, "volume": 343500.0}, {"date": "2018-04-11", "close": 0.029, "volume": 150000.0}, {"date": "2018-04-12", "close": 0.029, "volume": 170000.0}, {"date": "2018-04-13", "close": 0.029, "volume": 32992.0}, {"date": "2018-04-18", "close": 0.049, "volume": 12433460.0}, {"date": "2018-04-19", "close": 0.047, "volume": 3202780.0}, {"date": "2018-04-20", "close": 0.045, "volume": 1961508.0}, {"date": "2018-04-23", "close": 0.043, "volume": 1523667.0}, {"date": "2018-04-24", "close": 0.044, "volume": 280384.0}, {"date": "2018-04-26", "close": 0.042, "volume": 255609.0}, {"date": "2018-04-27", "close": 0.043, "volume": 135391.0}, {"date": "2018-04-30", "close": 0.045, "volume": 193523.0}, {"date": "2018-05-01", "close": 0.041, "volume": 267910.0}, {"date": "2018-05-02", "close": 0.041, "volume": 210182.0}, {"date": "2018-05-03", "close": 0.04, "volume": 947410.0}, {"date": "2018-05-04", "close": 0.04, "volume": 250000.0}, {"date": "2018-05-07", "close": 0.04, "volume": 218985.0}, {"date": "2018-05-08", "close": 0.038, "volume": 334500.0}, {"date": "2018-05-09", "close": 0.04, "volume": 178550.0}, {"date": "2018-05-10", "close": 0.04, "volume": 97970.0}, {"date": "2018-05-11", "close": 0.037, "volume": 456115.0}, {"date": "2018-05-14", "close": 0.037, "volume": 237500.0}, {"date": "2018-05-15", "close": 0.037, "volume": 40000.0}, {"date": "2018-05-16", "close": 0.036, "volume": 226112.0}, {"date": "2018-05-18", "close": 0.036, "volume": 25900.0}, {"date": "2018-05-21", "close": 0.036, "volume": 96300.0}, {"date": "2018-05-22", "close": 0.035, "volume": 98391.0}, {"date": "2018-05-23", "close": 0.035, "volume": 276000.0}, {"date": "2018-05-29", "close": 0.047, "volume": 243500.0}, {"date": "2018-05-31", "close": 0.04, "volume": 8615.0}, {"date": "2018-06-01", "close": 0.04, "volume": 58500.0}, {"date": "2018-06-04", "close": 0.04, "volume": 767199.0}, {"date": "2018-06-05", "close": 0.038, "volume": 15000.0}, {"date": "2018-06-06", "close": 0.04, "volume": 233977.0}, {"date": "2018-06-07", "close": 0.04, "volume": 124001.0}, {"date": "2018-06-12", "close": 0.04, "volume": 100042.0}, {"date": "2018-06-13", "close": 0.04, "volume": 94979.0}, {"date": "2018-06-14", "close": 0.037, "volume": 173890.0}, {"date": "2018-06-15", "close": 0.04, "volume": 580021.0}, {"date": "2018-06-18", "close": 0.041, "volume": 500991.0}, {"date": "2018-06-19", "close": 0.04, "volume": 625000.0}, {"date": "2018-06-20", "close": 0.044, "volume": 250000.0}, {"date": "2018-06-21", "close": 0.05, "volume": 885000.0}, {"date": "2018-06-22", "close": 0.048, "volume": 889863.0}, {"date": "2018-06-25", "close": 0.041, "volume": 3132203.0}, {"date": "2018-06-26", "close": 0.044, "volume": 739450.0}, {"date": "2018-06-27", "close": 0.04, "volume": 2069683.0}, {"date": "2018-06-28", "close": 0.042, "volume": 647000.0}, {"date": "2018-06-29", "close": 0.047, "volume": 30000.0}, {"date": "2018-07-02", "close": 0.044, "volume": 559667.0}, {"date": "2018-07-03", "close": 0.043, "volume": 1325000.0}, {"date": "2018-07-04", "close": 0.046, "volume": 583333.0}, {"date": "2018-07-05", "close": 0.043, "volume": 1168217.0}, {"date": "2018-07-06", "close": 0.041, "volume": 715818.0}, {"date": "2018-07-09", "close": 0.041, "volume": 2357010.0}, {"date": "2018-07-10", "close": 0.039, "volume": 1817790.0}, {"date": "2018-07-11", "close": 0.042, "volume": 666666.0}, {"date": "2018-07-12", "close": 0.04, "volume": 240000.0}, {"date": "2018-07-13", "close": 0.042, "volume": 366667.0}, {"date": "2018-07-16", "close": 0.04, "volume": 2167879.0}, {"date": "2018-07-17", "close": 0.041, "volume": 750000.0}, {"date": "2018-07-18", "close": 0.041, "volume": 1064112.0}, {"date": "2018-07-19", "close": 0.041, "volume": 838160.0}, {"date": "2018-07-20", "close": 0.043, "volume": 2421153.0}, {"date": "2018-07-23", "close": 0.044, "volume": 4341538.0}, {"date": "2018-07-24", "close": 0.043, "volume": 533888.0}, {"date": "2018-07-25", "close": 0.045, "volume": 663272.0}, {"date": "2018-07-26", "close": 0.044, "volume": 1077237.0}, {"date": "2018-07-27", "close": 0.046, "volume": 2087333.0}, {"date": "2018-07-30", "close": 0.045, "volume": 1618190.0}, {"date": "2018-07-31", "close": 0.045, "volume": 1856107.0}, {"date": "2018-08-01", "close": 0.045, "volume": 193536.0}, {"date": "2018-08-02", "close": 0.043, "volume": 2245007.0}, {"date": "2018-08-03", "close": 0.042, "volume": 1139567.0}, {"date": "2018-08-06", "close": 0.045, "volume": 4199816.0}, {"date": "2018-08-07", "close": 0.053, "volume": 3852247.0}, {"date": "2018-08-08", "close": 0.055, "volume": 11350244.0}, {"date": "2018-08-09", "close": 0.052, "volume": 3645451.0}, {"date": "2018-08-10", "close": 0.051, "volume": 1405213.0}, {"date": "2018-08-13", "close": 0.048, "volume": 4779761.0}, {"date": "2018-08-14", "close": 0.047, "volume": 970131.0}, {"date": "2018-08-15", "close": 0.048, "volume": 620883.0}, {"date": "2018-08-16", "close": 0.046, "volume": 1179465.0}, {"date": "2018-08-17", "close": 0.05, "volume": 2236261.0}, {"date": "2018-08-20", "close": 0.051, "volume": 1428374.0}, {"date": "2018-08-21", "close": 0.048, "volume": 1327541.0}, {"date": "2018-08-22", "close": 0.049, "volume": 1798015.0}, {"date": "2018-08-23", "close": 0.05, "volume": 2646750.0}, {"date": "2018-08-24", "close": 0.05, "volume": 1609272.0}, {"date": "2018-08-27", "close": 0.057, "volume": 7954414.0}, {"date": "2018-08-28", "close": 0.058, "volume": 5176483.0}, {"date": "2018-08-29", "close": 0.057, "volume": 1196767.0}, {"date": "2018-08-30", "close": 0.054, "volume": 3618493.0}, {"date": "2018-08-31", "close": 0.058, "volume": 2256331.0}, {"date": "2018-09-03", "close": 0.061, "volume": 2548221.0}, {"date": "2018-09-04", "close": 0.058, "volume": 1000454.0}, {"date": "2018-09-05", "close": 0.059, "volume": 359296.0}, {"date": "2018-09-06", "close": 0.05, "volume": 5320248.0}, {"date": "2018-09-07", "close": 0.052, "volume": 296727.0}, {"date": "2018-09-10", "close": 0.049, "volume": 1956280.0}, {"date": "2018-09-11", "close": 0.047, "volume": 988330.0}, {"date": "2018-09-12", "close": 0.049, "volume": 867246.0}, {"date": "2018-09-13", "close": 0.049, "volume": 1425984.0}, {"date": "2018-09-14", "close": 0.053, "volume": 1214946.0}, {"date": "2018-09-17", "close": 0.051, "volume": 320231.0}, {"date": "2018-09-18", "close": 0.05, "volume": 352154.0}, {"date": "2018-09-19", "close": 0.05, "volume": 236194.0}, {"date": "2018-09-20", "close": 0.049, "volume": 270000.0}, {"date": "2018-09-21", "close": 0.048, "volume": 461572.0}, {"date": "2018-09-24", "close": 0.051, "volume": 921707.0}, {"date": "2018-09-25", "close": 0.049, "volume": 897765.0}, {"date": "2018-09-26", "close": 0.051, "volume": 702498.0}, {"date": "2018-09-27", "close": 0.048, "volume": 834946.0}, {"date": "2018-09-28", "close": 0.048, "volume": 354222.0}, {"date": "2018-10-01", "close": 0.048, "volume": 1957189.0}, {"date": "2018-10-02", "close": 0.045, "volume": 875779.0}, {"date": "2018-10-03", "close": 0.048, "volume": 1416835.0}, {"date": "2018-10-05", "close": 0.049, "volume": 682159.0}, {"date": "2018-10-08", "close": 0.045, "volume": 842985.0}, {"date": "2018-10-09", "close": 0.046, "volume": 613823.0}, {"date": "2018-10-10", "close": 0.044, "volume": 206272.0}, {"date": "2018-10-11", "close": 0.04, "volume": 3085821.0}, {"date": "2018-10-12", "close": 0.041, "volume": 1678703.0}, {"date": "2018-10-15", "close": 0.04, "volume": 534638.0}, {"date": "2018-10-16", "close": 0.042, "volume": 217400.0}, {"date": "2018-10-17", "close": 0.044, "volume": 2066344.0}, {"date": "2018-10-18", "close": 0.045, "volume": 238000.0}, {"date": "2018-10-19", "close": 0.043, "volume": 340073.0}, {"date": "2018-10-22", "close": 0.04, "volume": 680114.0}, {"date": "2018-10-23", "close": 0.041, "volume": 182339.0}, {"date": "2018-10-24", "close": 0.04, "volume": 3600613.0}, {"date": "2018-10-25", "close": 0.039, "volume": 1537173.0}, {"date": "2018-10-26", "close": 0.042, "volume": 1880859.0}, {"date": "2018-10-29", "close": 0.041, "volume": 993676.0}, {"date": "2018-11-05", "close": 0.053, "volume": 58394393.0}, {"date": "2018-11-06", "close": 0.049, "volume": 22712203.0}, {"date": "2018-11-07", "close": 0.049, "volume": 10284261.0}, {"date": "2018-11-08", "close": 0.044, "volume": 7921186.0}, {"date": "2018-11-09", "close": 0.046, "volume": 1454515.0}, {"date": "2018-11-12", "close": 0.045, "volume": 5318252.0}, {"date": "2018-11-13", "close": 0.042, "volume": 2476403.0}, {"date": "2018-11-14", "close": 0.041, "volume": 2014581.0}, {"date": "2018-11-15", "close": 0.044, "volume": 883000.0}, {"date": "2018-11-16", "close": 0.043, "volume": 316706.0}, {"date": "2018-11-19", "close": 0.041, "volume": 610501.0}, {"date": "2018-11-20", "close": 0.04, "volume": 1758541.0}, {"date": "2018-11-21", "close": 0.04, "volume": 1719827.0}, {"date": "2018-11-22", "close": 0.04, "volume": 1251792.0}, {"date": "2018-11-23", "close": 0.043, "volume": 755047.0}, {"date": "2018-11-26", "close": 0.038, "volume": 1157164.0}, {"date": "2018-11-27", "close": 0.038, "volume": 186373.0}, {"date": "2018-11-28", "close": 0.036, "volume": 209963.0}, {"date": "2018-11-29", "close": 0.04, "volume": 1909973.0}, {"date": "2018-11-30", "close": 0.04, "volume": 460882.0}, {"date": "2018-12-03", "close": 0.041, "volume": 1343724.0}, {"date": "2018-12-04", "close": 0.041, "volume": 928879.0}, {"date": "2018-12-05", "close": 0.04, "volume": 543978.0}, {"date": "2018-12-06", "close": 0.037, "volume": 1140217.0}, {"date": "2018-12-07", "close": 0.038, "volume": 194808.0}, {"date": "2018-12-10", "close": 0.034, "volume": 974897.0}, {"date": "2018-12-11", "close": 0.036, "volume": 197062.0}, {"date": "2018-12-12", "close": 0.036, "volume": 479438.0}, {"date": "2018-12-13", "close": 0.035, "volume": 270562.0}, {"date": "2018-12-14", "close": 0.036, "volume": 134800.0}, {"date": "2018-12-17", "close": 0.034, "volume": 156773.0}, {"date": "2018-12-18", "close": 0.035, "volume": 50000.0}, {"date": "2018-12-19", "close": 0.036, "volume": 67500.0}, {"date": "2018-12-20", "close": 0.033, "volume": 459092.0}, {"date": "2018-12-27", "close": 0.036, "volume": 377499.0}, {"date": "2018-12-28", "close": 0.034, "volume": 84001.0}, {"date": "2018-12-31", "close": 0.034, "volume": 120000.0}, {"date": "2019-01-02", "close": 0.032, "volume": 43500.0}, {"date": "2019-01-03", "close": 0.04, "volume": 2126948.0}, {"date": "2019-01-04", "close": 0.04, "volume": 395788.0}, {"date": "2019-01-09", "close": 0.038, "volume": 680427.0}, {"date": "2019-01-10", "close": 0.044, "volume": 979450.0}, {"date": "2019-01-11", "close": 0.042, "volume": 318600.0}, {"date": "2019-01-14", "close": 0.043, "volume": 197082.0}, {"date": "2019-01-15", "close": 0.041, "volume": 302043.0}, {"date": "2019-01-16", "close": 0.044, "volume": 238190.0}, {"date": "2019-01-17", "close": 0.045, "volume": 480697.0}, {"date": "2019-01-18", "close": 0.043, "volume": 706600.0}, {"date": "2019-01-21", "close": 0.043, "volume": 719876.0}, {"date": "2019-01-22", "close": 0.045, "volume": 290000.0}, {"date": "2019-01-23", "close": 0.043, "volume": 872905.0}, {"date": "2019-01-24", "close": 0.044, "volume": 444819.0}, {"date": "2019-01-25", "close": 0.044, "volume": 255352.0}, {"date": "2019-01-29", "close": 0.045, "volume": 64444.0}, {"date": "2019-01-30", "close": 0.042, "volume": 40000.0}, {"date": "2019-01-31", "close": 0.045, "volume": 723488.0}, {"date": "2019-02-01", "close": 0.045, "volume": 41250.0}, {"date": "2019-02-04", "close": 0.043, "volume": 534205.0}, {"date": "2019-02-05", "close": 0.043, "volume": 915533.0}, {"date": "2019-02-07", "close": 0.043, "volume": 135904.0}, {"date": "2019-02-08", "close": 0.045, "volume": 534096.0}, {"date": "2019-02-11", "close": 0.043, "volume": 346944.0}, {"date": "2019-02-12", "close": 0.042, "volume": 80849.0}, {"date": "2019-02-13", "close": 0.041, "volume": 1151903.0}, {"date": "2019-02-14", "close": 0.042, "volume": 448559.0}, {"date": "2019-02-15", "close": 0.042, "volume": 638080.0}, {"date": "2019-02-18", "close": 0.04, "volume": 1884029.0}, {"date": "2019-02-19", "close": 0.04, "volume": 275403.0}, {"date": "2019-02-21", "close": 0.04, "volume": 425097.0}, {"date": "2019-02-22", "close": 0.04, "volume": 326341.0}, {"date": "2019-02-25", "close": 0.043, "volume": 686511.0}, {"date": "2019-02-26", "close": 0.045, "volume": 2854963.0}, {"date": "2019-02-27", "close": 0.043, "volume": 1023067.0}, {"date": "2019-02-28", "close": 0.042, "volume": 366520.0}, {"date": "2019-03-01", "close": 0.042, "volume": 1447034.0}, {"date": "2019-03-04", "close": 0.043, "volume": 854344.0}, {"date": "2019-03-05", "close": 0.043, "volume": 132598.0}, {"date": "2019-03-06", "close": 0.042, "volume": 210000.0}, {"date": "2019-03-07", "close": 0.04, "volume": 4527864.0}, {"date": "2019-03-08", "close": 0.04, "volume": 594400.0}, {"date": "2019-03-11", "close": 0.042, "volume": 192165.0}, {"date": "2019-03-12", "close": 0.04, "volume": 278813.0}, {"date": "2019-03-13", "close": 0.04, "volume": 554471.0}, {"date": "2019-03-14", "close": 0.042, "volume": 73399.0}, {"date": "2019-03-15", "close": 0.041, "volume": 266133.0}, {"date": "2019-03-18", "close": 0.04, "volume": 276825.0}, {"date": "2019-03-19", "close": 0.04, "volume": 29425.0}, {"date": "2019-03-20", "close": 0.039, "volume": 265788.0}, {"date": "2019-03-21", "close": 0.038, "volume": 876342.0}, {"date": "2019-03-22", "close": 0.039, "volume": 9250.0}, {"date": "2019-03-25", "close": 0.038, "volume": 200197.0}, {"date": "2019-03-26", "close": 0.039, "volume": 201106.0}, {"date": "2019-03-27", "close": 0.04, "volume": 77965.0}, {"date": "2019-03-28", "close": 0.038, "volume": 62500.0}, {"date": "2019-03-29", "close": 0.038, "volume": 105263.0}, {"date": "2019-04-01", "close": 0.039, "volume": 196987.0}, {"date": "2019-04-02", "close": 0.038, "volume": 462790.0}, {"date": "2019-04-03", "close": 0.038, "volume": 393462.0}, {"date": "2019-04-04", "close": 0.038, "volume": 50000.0}, {"date": "2019-04-05", "close": 0.04, "volume": 269860.0}, {"date": "2019-04-08", "close": 0.039, "volume": 140384.0}, {"date": "2019-04-09", "close": 0.039, "volume": 718711.0}, {"date": "2019-04-10", "close": 0.04, "volume": 1566955.0}, {"date": "2019-04-11", "close": 0.037, "volume": 376395.0}, {"date": "2019-04-12", "close": 0.037, "volume": 643104.0}, {"date": "2019-04-15", "close": 0.039, "volume": 630000.0}, {"date": "2019-04-16", "close": 0.04, "volume": 518287.0}, {"date": "2019-04-17", "close": 0.038, "volume": 1166425.0}, {"date": "2019-04-18", "close": 0.039, "volume": 103436.0}, {"date": "2019-04-23", "close": 0.039, "volume": 120142.0}, {"date": "2019-04-24", "close": 0.04, "volume": 392731.0}, {"date": "2019-04-26", "close": 0.038, "volume": 1061079.0}, {"date": "2019-04-29", "close": 0.036, "volume": 557419.0}, {"date": "2019-04-30", "close": 0.039, "volume": 334502.0}, {"date": "2019-05-01", "close": 0.036, "volume": 809934.0}, {"date": "2019-05-02", "close": 0.039, "volume": 158979.0}, {"date": "2019-05-03", "close": 0.038, "volume": 125101.0}, {"date": "2019-05-06", "close": 0.037, "volume": 267315.0}, {"date": "2019-05-07", "close": 0.04, "volume": 3068100.0}, {"date": "2019-05-08", "close": 0.042, "volume": 4039440.0}, {"date": "2019-05-09", "close": 0.043, "volume": 1228452.0}, {"date": "2019-05-10", "close": 0.044, "volume": 2380842.0}, {"date": "2019-05-13", "close": 0.042, "volume": 3438636.0}, {"date": "2019-05-14", "close": 0.04, "volume": 850393.0}, {"date": "2019-05-15", "close": 0.041, "volume": 703307.0}, {"date": "2019-05-16", "close": 0.043, "volume": 354983.0}, {"date": "2019-05-17", "close": 0.04, "volume": 1128901.0}, {"date": "2019-05-20", "close": 0.04, "volume": 255419.0}, {"date": "2019-05-21", "close": 0.041, "volume": 268082.0}, {"date": "2019-05-22", "close": 0.038, "volume": 1599147.0}, {"date": "2019-05-23", "close": 0.038, "volume": 611945.0}, {"date": "2019-05-24", "close": 0.038, "volume": 619564.0}, {"date": "2019-05-27", "close": 0.039, "volume": 395705.0}, {"date": "2019-05-28", "close": 0.038, "volume": 180999.0}, {"date": "2019-05-29", "close": 0.038, "volume": 648587.0}, {"date": "2019-05-30", "close": 0.04, "volume": 352770.0}, {"date": "2019-05-31", "close": 0.044, "volume": 2684178.0}, {"date": "2019-06-03", "close": 0.043, "volume": 1792712.0}, {"date": "2019-06-04", "close": 0.039, "volume": 1928627.0}, {"date": "2019-06-05", "close": 0.04, "volume": 129487.0}, {"date": "2019-06-06", "close": 0.038, "volume": 946520.0}, {"date": "2019-06-07", "close": 0.04, "volume": 456213.0}, {"date": "2019-06-11", "close": 0.043, "volume": 1021361.0}, {"date": "2019-06-12", "close": 0.043, "volume": 2135062.0}, {"date": "2019-06-13", "close": 0.043, "volume": 763827.0}, {"date": "2019-06-14", "close": 0.043, "volume": 526516.0}, {"date": "2019-06-17", "close": 0.043, "volume": 1522433.0}, {"date": "2019-06-18", "close": 0.04, "volume": 1299535.0}, {"date": "2019-06-19", "close": 0.043, "volume": 1413117.0}, {"date": "2019-06-20", "close": 0.043, "volume": 1199426.0}, {"date": "2019-06-21", "close": 0.048, "volume": 5667352.0}, {"date": "2019-06-24", "close": 0.049, "volume": 4788041.0}, {"date": "2019-06-25", "close": 0.048, "volume": 4599039.0}, {"date": "2019-06-26", "close": 0.046, "volume": 4997235.0}, {"date": "2019-07-01", "close": 0.041, "volume": 8467928.0}, {"date": "2019-07-02", "close": 0.042, "volume": 1895001.0}, {"date": "2019-07-03", "close": 0.038, "volume": 2438940.0}, {"date": "2019-07-04", "close": 0.039, "volume": 1390000.0}, {"date": "2019-07-05", "close": 0.04, "volume": 879406.0}, {"date": "2019-07-08", "close": 0.038, "volume": 954214.0}, {"date": "2019-07-09", "close": 0.037, "volume": 1126238.0}, {"date": "2019-07-10", "close": 0.037, "volume": 1845395.0}, {"date": "2019-07-11", "close": 0.039, "volume": 1492042.0}, {"date": "2019-07-12", "close": 0.041, "volume": 733309.0}, {"date": "2019-07-15", "close": 0.041, "volume": 1219923.0}, {"date": "2019-07-16", "close": 0.041, "volume": 273318.0}, {"date": "2019-07-17", "close": 0.04, "volume": 375215.0}, {"date": "2019-07-18", "close": 0.04, "volume": 177285.0}, {"date": "2019-07-19", "close": 0.04, "volume": 246952.0}, {"date": "2019-07-22", "close": 0.043, "volume": 1419727.0}, {"date": "2019-07-23", "close": 0.04, "volume": 467193.0}, {"date": "2019-07-24", "close": 0.04, "volume": 461405.0}, {"date": "2019-07-25", "close": 0.04, "volume": 157107.0}, {"date": "2019-07-26", "close": 0.041, "volume": 674392.0}, {"date": "2019-07-29", "close": 0.04, "volume": 696315.0}, {"date": "2019-07-30", "close": 0.04, "volume": 1013410.0}, {"date": "2019-07-31", "close": 0.042, "volume": 4060618.0}, {"date": "2019-08-01", "close": 0.042, "volume": 1692634.0}, {"date": "2019-08-02", "close": 0.042, "volume": 472358.0}, {"date": "2019-08-05", "close": 0.039, "volume": 1957821.0}, {"date": "2019-08-06", "close": 0.039, "volume": 324017.0}, {"date": "2019-08-07", "close": 0.039, "volume": 3733093.0}, {"date": "2019-08-08", "close": 0.037, "volume": 808651.0}, {"date": "2019-08-09", "close": 0.037, "volume": 260737.0}, {"date": "2019-08-12", "close": 0.037, "volume": 1061173.0}, {"date": "2019-08-14", "close": 0.037, "volume": 131253.0}, {"date": "2019-08-15", "close": 0.036, "volume": 21890.0}, {"date": "2019-08-16", "close": 0.038, "volume": 298928.0}, {"date": "2019-08-20", "close": 0.037, "volume": 208500.0}, {"date": "2019-08-21", "close": 0.036, "volume": 519175.0}, {"date": "2019-08-22", "close": 0.036, "volume": 27500.0}, {"date": "2019-08-26", "close": 0.036, "volume": 313000.0}, {"date": "2019-08-27", "close": 0.036, "volume": 499327.0}, {"date": "2019-08-28", "close": 0.035, "volume": 770592.0}, {"date": "2019-08-29", "close": 0.037, "volume": 960876.0}, {"date": "2019-08-30", "close": 0.039, "volume": 836207.0}, {"date": "2019-09-02", "close": 0.037, "volume": 250000.0}, {"date": "2019-09-03", "close": 0.035, "volume": 657750.0}, {"date": "2019-09-04", "close": 0.035, "volume": 42728.0}, {"date": "2019-09-05", "close": 0.035, "volume": 248321.0}, {"date": "2019-09-06", "close": 0.035, "volume": 350000.0}, {"date": "2019-09-09", "close": 0.035, "volume": 124723.0}, {"date": "2019-09-10", "close": 0.035, "volume": 554104.0}, {"date": "2019-09-11", "close": 0.037, "volume": 584129.0}, {"date": "2019-09-12", "close": 0.038, "volume": 25000.0}, {"date": "2019-09-13", "close": 0.036, "volume": 835372.0}, {"date": "2019-09-16", "close": 0.038, "volume": 138006.0}, {"date": "2019-09-17", "close": 0.038, "volume": 100000.0}, {"date": "2019-09-18", "close": 0.036, "volume": 390000.0}, {"date": "2019-09-19", "close": 0.038, "volume": 644765.0}, {"date": "2019-09-20", "close": 0.04, "volume": 625812.0}, {"date": "2019-09-23", "close": 0.042, "volume": 2294522.0}, {"date": "2019-09-24", "close": 0.039, "volume": 1065399.0}, {"date": "2019-09-25", "close": 0.04, "volume": 244500.0}, {"date": "2019-09-26", "close": 0.038, "volume": 441321.0}, {"date": "2019-09-27", "close": 0.038, "volume": 533.0}, {"date": "2019-09-30", "close": 0.038, "volume": 394907.0}, {"date": "2019-10-01", "close": 0.038, "volume": 221692.0}, {"date": "2019-10-03", "close": 0.035, "volume": 1832896.0}, {"date": "2019-10-04", "close": 0.036, "volume": 720818.0}, {"date": "2019-10-07", "close": 0.034, "volume": 484387.0}, {"date": "2019-10-08", "close": 0.035, "volume": 190474.0}, {"date": "2019-10-09", "close": 0.034, "volume": 115322.0}, {"date": "2019-10-10", "close": 0.033, "volume": 613885.0}, {"date": "2019-10-11", "close": 0.034, "volume": 184047.0}, {"date": "2019-10-15", "close": 0.032, "volume": 354757.0}, {"date": "2019-10-16", "close": 0.033, "volume": 385482.0}, {"date": "2019-10-17", "close": 0.033, "volume": 146501.0}, {"date": "2019-10-21", "close": 0.032, "volume": 490323.0}, {"date": "2019-10-22", "close": 0.032, "volume": 20440.0}, {"date": "2019-10-24", "close": 0.032, "volume": 297052.0}, {"date": "2019-10-25", "close": 0.033, "volume": 196552.0}, {"date": "2019-10-29", "close": 0.031, "volume": 537215.0}, {"date": "2019-10-30", "close": 0.029, "volume": 2210903.0}, {"date": "2019-10-31", "close": 0.032, "volume": 450000.0}, {"date": "2019-11-01", "close": 0.028, "volume": 1532152.0}, {"date": "2019-11-04", "close": 0.027, "volume": 560328.0}, {"date": "2019-11-05", "close": 0.029, "volume": 149028.0}, {"date": "2019-11-07", "close": 0.029, "volume": 1209789.0}, {"date": "2019-11-12", "close": 0.029, "volume": 1089850.0}, {"date": "2019-11-13", "close": 0.029, "volume": 329632.0}, {"date": "2019-11-18", "close": 0.03, "volume": 1262619.0}, {"date": "2019-11-19", "close": 0.028, "volume": 1184033.0}, {"date": "2019-11-20", "close": 0.028, "volume": 386176.0}, {"date": "2019-11-21", "close": 0.031, "volume": 640560.0}, {"date": "2019-11-22", "close": 0.03, "volume": 468198.0}, {"date": "2019-11-26", "close": 0.029, "volume": 80500.0}, {"date": "2019-11-27", "close": 0.027, "volume": 1279352.0}, {"date": "2019-11-28", "close": 0.027, "volume": 18604.0}, {"date": "2019-11-29", "close": 0.027, "volume": 311366.0}, {"date": "2019-12-02", "close": 0.026, "volume": 189912.0}, {"date": "2019-12-03", "close": 0.026, "volume": 176727.0}, {"date": "2019-12-04", "close": 0.025, "volume": 480871.0}, {"date": "2019-12-05", "close": 0.025, "volume": 812402.0}, {"date": "2019-12-06", "close": 0.027, "volume": 467596.0}, {"date": "2019-12-09", "close": 0.026, "volume": 1136394.0}, {"date": "2019-12-10", "close": 0.029, "volume": 3144529.0}, {"date": "2019-12-11", "close": 0.028, "volume": 1909629.0}, {"date": "2019-12-12", "close": 0.028, "volume": 605387.0}, {"date": "2019-12-13", "close": 0.028, "volume": 215961.0}, {"date": "2019-12-17", "close": 0.028, "volume": 208352.0}, {"date": "2019-12-18", "close": 0.027, "volume": 397700.0}, {"date": "2019-12-19", "close": 0.027, "volume": 3189270.0}, {"date": "2019-12-20", "close": 0.03, "volume": 8792664.0}, {"date": "2019-12-23", "close": 0.028, "volume": 901153.0}, {"date": "2019-12-24", "close": 0.029, "volume": 83291.0}, {"date": "2019-12-27", "close": 0.029, "volume": 28862.0}, {"date": "2019-12-30", "close": 0.029, "volume": 147021.0}, {"date": "2019-12-31", "close": 0.029, "volume": 199990.0}, {"date": "2020-01-02", "close": 0.029, "volume": 479408.0}, {"date": "2020-01-06", "close": 0.029, "volume": 311604.0}, {"date": "2020-01-08", "close": 0.028, "volume": 207500.0}, {"date": "2020-01-09", "close": 0.027, "volume": 175000.0}, {"date": "2020-01-10", "close": 0.026, "volume": 1057243.0}, {"date": "2020-01-13", "close": 0.028, "volume": 447332.0}, {"date": "2020-01-14", "close": 0.028, "volume": 1285212.0}, {"date": "2020-01-15", "close": 0.029, "volume": 457273.0}, {"date": "2020-01-16", "close": 0.028, "volume": 995886.0}, {"date": "2020-01-17", "close": 0.028, "volume": 100000.0}, {"date": "2020-01-20", "close": 0.028, "volume": 66890.0}, {"date": "2020-01-21", "close": 0.029, "volume": 889309.0}, {"date": "2020-01-22", "close": 0.026, "volume": 2100000.0}, {"date": "2020-01-23", "close": 0.028, "volume": 598518.0}, {"date": "2020-01-24", "close": 0.027, "volume": 187482.0}, {"date": "2020-01-28", "close": 0.028, "volume": 935904.0}, {"date": "2020-01-29", "close": 0.026, "volume": 1250814.0}, {"date": "2020-01-30", "close": 0.025, "volume": 546822.0}, {"date": "2020-02-03", "close": 0.025, "volume": 300000.0}, {"date": "2020-02-04", "close": 0.027, "volume": 408000.0}, {"date": "2020-02-05", "close": 0.025, "volume": 1149915.0}, {"date": "2020-02-06", "close": 0.025, "volume": 166881.0}, {"date": "2020-02-07", "close": 0.026, "volume": 876868.0}, {"date": "2020-02-10", "close": 0.026, "volume": 1332491.0}, {"date": "2020-02-11", "close": 0.026, "volume": 502960.0}, {"date": "2020-02-12", "close": 0.026, "volume": 185947.0}, {"date": "2020-02-13", "close": 0.025, "volume": 809219.0}, {"date": "2020-02-14", "close": 0.024, "volume": 508333.0}, {"date": "2020-02-17", "close": 0.023, "volume": 395000.0}, {"date": "2020-02-18", "close": 0.024, "volume": 454546.0}, {"date": "2020-02-19", "close": 0.024, "volume": 278813.0}, {"date": "2020-02-20", "close": 0.022, "volume": 1198872.0}, {"date": "2020-02-21", "close": 0.024, "volume": 1167193.0}, {"date": "2020-02-24", "close": 0.022, "volume": 1147278.0}, {"date": "2020-02-25", "close": 0.022, "volume": 362467.0}, {"date": "2020-02-26", "close": 0.02, "volume": 1250113.0}, {"date": "2020-02-27", "close": 0.02, "volume": 273130.0}, {"date": "2020-02-28", "close": 0.019, "volume": 946924.0}, {"date": "2020-03-02", "close": 0.019, "volume": 2315.0}, {"date": "2020-03-04", "close": 0.02, "volume": 49500.0}, {"date": "2020-03-05", "close": 0.023, "volume": 898582.0}, {"date": "2020-03-06", "close": 0.021, "volume": 1173170.0}, {"date": "2020-03-09", "close": 0.017, "volume": 2750379.0}, {"date": "2020-03-10", "close": 0.017, "volume": 539569.0}, {"date": "2020-03-12", "close": 0.017, "volume": 480560.0}, {"date": "2020-03-13", "close": 0.013, "volume": 5048361.0}, {"date": "2020-03-16", "close": 0.012, "volume": 4931894.0}, {"date": "2020-03-17", "close": 0.011, "volume": 515428.0}, {"date": "2020-03-18", "close": 0.017, "volume": 2565316.0}, {"date": "2020-03-19", "close": 0.011, "volume": 883336.0}, {"date": "2020-03-20", "close": 0.011, "volume": 1689272.0}, {"date": "2020-03-23", "close": 0.009, "volume": 2955929.0}, {"date": "2020-03-24", "close": 0.01, "volume": 954299.0}, {"date": "2020-03-25", "close": 0.01, "volume": 500637.0}, {"date": "2020-03-27", "close": 0.011, "volume": 200000.0}, {"date": "2020-03-30", "close": 0.013, "volume": 490099.0}, {"date": "2020-03-31", "close": 0.013, "volume": 500000.0}, {"date": "2020-04-01", "close": 0.013, "volume": 370000.0}, {"date": "2020-04-02", "close": 0.014, "volume": 656900.0}, {"date": "2020-04-03", "close": 0.012, "volume": 360000.0}, {"date": "2020-04-06", "close": 0.012, "volume": 112673.0}, {"date": "2020-04-07", "close": 0.012, "volume": 187327.0}, {"date": "2020-04-08", "close": 0.015, "volume": 2216149.0}, {"date": "2020-04-09", "close": 0.016, "volume": 628482.0}, {"date": "2020-04-14", "close": 0.018, "volume": 2588576.0}, {"date": "2020-04-15", "close": 0.017, "volume": 441192.0}, {"date": "2020-04-20", "close": 0.017, "volume": 50000.0}, {"date": "2020-04-21", "close": 0.016, "volume": 645810.0}, {"date": "2020-04-23", "close": 0.017, "volume": 497100.0}, {"date": "2020-04-24", "close": 0.017, "volume": 1132068.0}, {"date": "2020-04-27", "close": 0.019, "volume": 885250.0}, {"date": "2020-04-28", "close": 0.021, "volume": 682855.0}, {"date": "2020-04-29", "close": 0.025, "volume": 213000.0}, {"date": "2020-04-30", "close": 0.026, "volume": 1582556.0}, {"date": "2020-05-01", "close": 0.025, "volume": 329894.0}, {"date": "2020-05-04", "close": 0.024, "volume": 230000.0}, {"date": "2020-05-06", "close": 0.023, "volume": 115000.0}, {"date": "2020-05-07", "close": 0.024, "volume": 435629.0}, {"date": "2020-05-11", "close": 0.024, "volume": 156136.0}, {"date": "2020-05-12", "close": 0.023, "volume": 267766.0}, {"date": "2020-05-13", "close": 0.022, "volume": 400000.0}, {"date": "2020-05-14", "close": 0.018, "volume": 1200021.0}, {"date": "2020-05-15", "close": 0.02, "volume": 239179.0}, {"date": "2020-05-18", "close": 0.021, "volume": 141035.0}, {"date": "2020-05-19", "close": 0.025, "volume": 1869289.0}, {"date": "2020-05-20", "close": 0.024, "volume": 708477.0}, {"date": "2020-05-21", "close": 0.026, "volume": 961471.0}, {"date": "2020-05-22", "close": 0.025, "volume": 115000.0}, {"date": "2020-05-25", "close": 0.026, "volume": 92000.0}, {"date": "2020-05-26", "close": 0.024, "volume": 1000000.0}, {"date": "2020-05-27", "close": 0.025, "volume": 585209.0}, {"date": "2020-05-28", "close": 0.025, "volume": 419500.0}, {"date": "2020-05-29", "close": 0.026, "volume": 616428.0}, {"date": "2020-06-01", "close": 0.026, "volume": 563175.0}, {"date": "2020-06-02", "close": 0.028, "volume": 233700.0}, {"date": "2020-06-03", "close": 0.029, "volume": 493111.0}, {"date": "2020-06-04", "close": 0.028, "volume": 848344.0}, {"date": "2020-06-05", "close": 0.026, "volume": 818048.0}, {"date": "2020-06-09", "close": 0.026, "volume": 2120317.0}, {"date": "2020-06-10", "close": 0.027, "volume": 203999.0}, {"date": "2020-06-11", "close": 0.028, "volume": 98019.0}, {"date": "2020-06-12", "close": 0.024, "volume": 854415.0}, {"date": "2020-06-15", "close": 0.025, "volume": 228156.0}, {"date": "2020-06-16", "close": 0.024, "volume": 324961.0}, {"date": "2020-06-17", "close": 0.025, "volume": 492142.0}, {"date": "2020-06-18", "close": 0.025, "volume": 479422.0}, {"date": "2020-06-19", "close": 0.026, "volume": 218984.0}, {"date": "2020-06-22", "close": 0.025, "volume": 247834.0}, {"date": "2020-06-23", "close": 0.026, "volume": 17500.0}, {"date": "2020-06-24", "close": 0.025, "volume": 75428.0}, {"date": "2020-06-25", "close": 0.025, "volume": 270001.0}, {"date": "2020-06-26", "close": 0.024, "volume": 257947.0}, {"date": "2020-06-29", "close": 0.025, "volume": 2006219.0}, {"date": "2020-06-30", "close": 0.026, "volume": 693187.0}, {"date": "2020-07-01", "close": 0.029, "volume": 434114.0}, {"date": "2020-07-02", "close": 0.029, "volume": 1156864.0}, {"date": "2020-07-03", "close": 0.029, "volume": 201799.0}, {"date": "2020-07-06", "close": 0.03, "volume": 389315.0}, {"date": "2020-07-07", "close": 0.029, "volume": 862648.0}, {"date": "2020-07-08", "close": 0.03, "volume": 648051.0}, {"date": "2020-07-09", "close": 0.027, "volume": 422770.0}, {"date": "2020-07-10", "close": 0.028, "volume": 981813.0}, {"date": "2020-07-13", "close": 0.027, "volume": 160000.0}, {"date": "2020-07-14", "close": 0.026, "volume": 521429.0}, {"date": "2020-07-15", "close": 0.024, "volume": 1830205.0}, {"date": "2020-07-16", "close": 0.025, "volume": 860231.0}, {"date": "2020-07-17", "close": 0.026, "volume": 241449.0}, {"date": "2020-07-20", "close": 0.025, "volume": 1225483.0}, {"date": "2020-07-21", "close": 0.027, "volume": 2574424.0}, {"date": "2020-07-22", "close": 0.025, "volume": 478162.0}, {"date": "2020-07-23", "close": 0.027, "volume": 250000.0}, {"date": "2020-07-24", "close": 0.028, "volume": 200000.0}, {"date": "2020-07-27", "close": 0.033, "volume": 2439121.0}, {"date": "2020-07-28", "close": 0.031, "volume": 392771.0}, {"date": "2020-07-29", "close": 0.031, "volume": 625325.0}, {"date": "2020-07-30", "close": 0.034, "volume": 1317547.0}, {"date": "2020-07-31", "close": 0.031, "volume": 2129110.0}, {"date": "2020-08-04", "close": 0.033, "volume": 120000.0}, {"date": "2020-08-05", "close": 0.029, "volume": 1401101.0}, {"date": "2020-08-06", "close": 0.029, "volume": 1673263.0}, {"date": "2020-08-07", "close": 0.03, "volume": 1020108.0}, {"date": "2020-08-10", "close": 0.032, "volume": 207804.0}, {"date": "2020-08-11", "close": 0.034, "volume": 361196.0}, {"date": "2020-08-12", "close": 0.034, "volume": 15000.0}, {"date": "2020-08-13", "close": 0.035, "volume": 1006776.0}, {"date": "2020-08-14", "close": 0.036, "volume": 805752.0}, {"date": "2020-08-17", "close": 0.043, "volume": 4506999.0}, {"date": "2020-08-18", "close": 0.041, "volume": 806439.0}, {"date": "2020-08-19", "close": 0.04, "volume": 557692.0}, {"date": "2020-08-20", "close": 0.039, "volume": 1218515.0}, {"date": "2020-08-21", "close": 0.037, "volume": 525608.0}, {"date": "2020-08-24", "close": 0.042, "volume": 1088909.0}, {"date": "2020-08-25", "close": 0.038, "volume": 1030117.0}, {"date": "2020-08-26", "close": 0.037, "volume": 833445.0}, {"date": "2020-08-27", "close": 0.042, "volume": 1728841.0}, {"date": "2020-08-28", "close": 0.042, "volume": 1184079.0}, {"date": "2020-08-31", "close": 0.042, "volume": 1460710.0}, {"date": "2020-09-01", "close": 0.045, "volume": 2137656.0}, {"date": "2020-09-02", "close": 0.046, "volume": 2656373.0}, {"date": "2020-09-03", "close": 0.046, "volume": 7145553.0}, {"date": "2020-09-04", "close": 0.046, "volume": 1671961.0}, {"date": "2020-09-07", "close": 0.046, "volume": 1205796.0}, {"date": "2020-09-08", "close": 0.048, "volume": 426833.0}, {"date": "2020-09-09", "close": 0.046, "volume": 1487250.0}, {"date": "2020-09-10", "close": 0.047, "volume": 662003.0}, {"date": "2020-09-11", "close": 0.049, "volume": 362701.0}, {"date": "2020-09-14", "close": 0.049, "volume": 873370.0}, {"date": "2020-09-15", "close": 0.047, "volume": 1940956.0}, {"date": "2020-09-16", "close": 0.05, "volume": 835535.0}, {"date": "2020-09-17", "close": 0.049, "volume": 1718445.0}, {"date": "2020-09-18", "close": 0.064, "volume": 34049232.0}, {"date": "2020-09-21", "close": 0.062, "volume": 20099325.0}, {"date": "2020-09-22", "close": 0.06, "volume": 6315494.0}, {"date": "2020-09-23", "close": 0.061, "volume": 3473838.0}, {"date": "2020-09-24", "close": 0.059, "volume": 2207425.0}, {"date": "2020-09-25", "close": 0.059, "volume": 3118038.0}, {"date": "2020-09-28", "close": 0.065, "volume": 2986023.0}, {"date": "2020-09-29", "close": 0.068, "volume": 2460407.0}, {"date": "2020-09-30", "close": 0.065, "volume": 1312588.0}, {"date": "2020-10-01", "close": 0.073, "volume": 2998802.0}, {"date": "2020-10-02", "close": 0.064, "volume": 5865045.0}, {"date": "2020-10-05", "close": 0.064, "volume": 2858314.0}, {"date": "2020-10-06", "close": 0.062, "volume": 2380928.0}, {"date": "2020-10-07", "close": 0.063, "volume": 3093016.0}, {"date": "2020-10-08", "close": 0.061, "volume": 3798495.0}, {"date": "2020-10-09", "close": 0.061, "volume": 1128011.0}, {"date": "2020-10-12", "close": 0.062, "volume": 3975319.0}, {"date": "2020-10-13", "close": 0.061, "volume": 2070691.0}, {"date": "2020-10-14", "close": 0.065, "volume": 1986683.0}, {"date": "2020-10-15", "close": 0.067, "volume": 1755971.0}, {"date": "2020-10-16", "close": 0.064, "volume": 847220.0}, {"date": "2020-10-19", "close": 0.064, "volume": 1522818.0}, {"date": "2020-10-20", "close": 0.063, "volume": 2057918.0}, {"date": "2020-10-21", "close": 0.062, "volume": 618449.0}, {"date": "2020-10-22", "close": 0.065, "volume": 806034.0}, {"date": "2020-10-23", "close": 0.062, "volume": 1101468.0}, {"date": "2020-10-26", "close": 0.063, "volume": 1487943.0}, {"date": "2020-10-27", "close": 0.06, "volume": 1462149.0}, {"date": "2020-10-28", "close": 0.06, "volume": 795924.0}, {"date": "2020-10-29", "close": 0.058, "volume": 4044683.0}, {"date": "2020-10-30", "close": 0.056, "volume": 850499.0}, {"date": "2020-11-02", "close": 0.051, "volume": 1548906.0}, {"date": "2020-11-03", "close": 0.054, "volume": 1847425.0}, {"date": "2020-11-04", "close": 0.052, "volume": 1441213.0}, {"date": "2020-11-05", "close": 0.053, "volume": 372895.0}, {"date": "2020-11-06", "close": 0.054, "volume": 638440.0}, {"date": "2020-11-09", "close": 0.056, "volume": 790809.0}, {"date": "2020-11-10", "close": 0.056, "volume": 872416.0}, {"date": "2020-11-11", "close": 0.061, "volume": 2116346.0}, {"date": "2020-11-12", "close": 0.063, "volume": 1809137.0}, {"date": "2020-11-13", "close": 0.062, "volume": 2244151.0}, {"date": "2020-11-16", "close": 0.062, "volume": 106666.0}, {"date": "2020-11-17", "close": 0.064, "volume": 4065079.0}, {"date": "2020-11-18", "close": 0.067, "volume": 1681952.0}, {"date": "2020-11-19", "close": 0.063, "volume": 1780782.0}, {"date": "2020-11-20", "close": 0.065, "volume": 679870.0}, {"date": "2020-11-23", "close": 0.063, "volume": 2354936.0}, {"date": "2020-11-24", "close": 0.058, "volume": 1223088.0}, {"date": "2020-11-25", "close": 0.055, "volume": 1734093.0}, {"date": "2020-11-26", "close": 0.06, "volume": 714125.0}, {"date": "2020-11-27", "close": 0.059, "volume": 554595.0}, {"date": "2020-11-30", "close": 0.06, "volume": 1509659.0}, {"date": "2020-12-01", "close": 0.064, "volume": 2485052.0}, {"date": "2020-12-02", "close": 0.062, "volume": 1851045.0}, {"date": "2020-12-03", "close": 0.06, "volume": 833013.0}, {"date": "2020-12-04", "close": 0.061, "volume": 362328.0}, {"date": "2020-12-07", "close": 0.061, "volume": 2971014.0}, {"date": "2020-12-08", "close": 0.06, "volume": 819990.0}, {"date": "2020-12-09", "close": 0.061, "volume": 1246199.0}, {"date": "2020-12-10", "close": 0.059, "volume": 1431530.0}, {"date": "2020-12-11", "close": 0.059, "volume": 712376.0}, {"date": "2020-12-14", "close": 0.059, "volume": 744727.0}, {"date": "2020-12-15", "close": 0.057, "volume": 3365237.0}, {"date": "2020-12-16", "close": 0.056, "volume": 618715.0}, {"date": "2020-12-17", "close": 0.055, "volume": 2327779.0}, {"date": "2020-12-18", "close": 0.063, "volume": 2055071.0}, {"date": "2020-12-21", "close": 0.062, "volume": 320298.0}, {"date": "2020-12-22", "close": 0.056, "volume": 4428850.0}, {"date": "2020-12-23", "close": 0.054, "volume": 466075.0}, {"date": "2020-12-24", "close": 0.053, "volume": 1105100.0}, {"date": "2020-12-29", "close": 0.056, "volume": 894510.0}, {"date": "2020-12-30", "close": 0.057, "volume": 320608.0}, {"date": "2020-12-31", "close": 0.054, "volume": 1152030.0}, {"date": "2021-01-04", "close": 0.053, "volume": 2482207.0}, {"date": "2021-01-05", "close": 0.055, "volume": 1450735.0}, {"date": "2021-01-06", "close": 0.051, "volume": 1389392.0}, {"date": "2021-01-07", "close": 0.053, "volume": 3084356.0}, {"date": "2021-01-08", "close": 0.054, "volume": 1742039.0}, {"date": "2021-01-11", "close": 0.058, "volume": 3048000.0}, {"date": "2021-01-12", "close": 0.057, "volume": 1353312.0}, {"date": "2021-01-13", "close": 0.064, "volume": 4991548.0}, {"date": "2021-01-14", "close": 0.062, "volume": 4071083.0}, {"date": "2021-01-15", "close": 0.061, "volume": 2642856.0}, {"date": "2021-01-18", "close": 0.058, "volume": 2363780.0}, {"date": "2021-01-19", "close": 0.062, "volume": 5545909.0}, {"date": "2021-01-20", "close": 0.063, "volume": 1610331.0}, {"date": "2021-01-21", "close": 0.063, "volume": 1556530.0}, {"date": "2021-01-22", "close": 0.069, "volume": 3256940.0}, {"date": "2021-01-25", "close": 0.073, "volume": 5440679.0}, {"date": "2021-01-27", "close": 0.072, "volume": 7833608.0}, {"date": "2021-01-28", "close": 0.07, "volume": 3986322.0}, {"date": "2021-01-29", "close": 0.067, "volume": 2947719.0}, {"date": "2021-02-01", "close": 0.071, "volume": 2972199.0}, {"date": "2021-02-02", "close": 0.07, "volume": 1975980.0}, {"date": "2021-02-03", "close": 0.071, "volume": 1537842.0}, {"date": "2021-02-04", "close": 0.069, "volume": 673967.0}, {"date": "2021-02-05", "close": 0.07, "volume": 786590.0}, {"date": "2021-02-08", "close": 0.07, "volume": 1226736.0}, {"date": "2021-02-09", "close": 0.079, "volume": 7495284.0}, {"date": "2021-02-10", "close": 0.077, "volume": 2476609.0}, {"date": "2021-02-11", "close": 0.077, "volume": 808199.0}, {"date": "2021-02-12", "close": 0.084, "volume": 11698901.0}, {"date": "2021-02-15", "close": 0.084, "volume": 4616331.0}, {"date": "2021-02-16", "close": 0.085, "volume": 3799123.0}, {"date": "2021-02-17", "close": 0.092, "volume": 7916962.0}, {"date": "2021-02-18", "close": 0.1, "volume": 9972487.0}, {"date": "2021-02-19", "close": 0.093, "volume": 4718443.0}, {"date": "2021-02-22", "close": 0.096, "volume": 2692247.0}, {"date": "2021-02-23", "close": 0.09, "volume": 2244280.0}, {"date": "2021-02-24", "close": 0.094, "volume": 1398020.0}, {"date": "2021-02-25", "close": 0.09, "volume": 3151148.0}, {"date": "2021-02-26", "close": 0.086, "volume": 2764587.0}, {"date": "2021-03-01", "close": 0.087, "volume": 1467021.0}, {"date": "2021-03-02", "close": 0.093, "volume": 4068841.0}, {"date": "2021-03-03", "close": 0.091, "volume": 841839.0}, {"date": "2021-03-04", "close": 0.082, "volume": 5026864.0}, {"date": "2021-03-05", "close": 0.089, "volume": 3460173.0}, {"date": "2021-03-08", "close": 0.084, "volume": 2150110.0}, {"date": "2021-03-09", "close": 0.086, "volume": 1180522.0}, {"date": "2021-03-10", "close": 0.088, "volume": 574655.0}, {"date": "2021-03-11", "close": 0.105, "volume": 27632206.0}, {"date": "2021-03-12", "close": 0.105, "volume": 12881398.0}, {"date": "2021-03-15", "close": 0.135, "volume": 44397873.0}, {"date": "2021-03-16", "close": 0.125, "volume": 9418059.0}, {"date": "2021-03-17", "close": 0.13, "volume": 6041429.0}, {"date": "2021-03-18", "close": 0.13, "volume": 7349961.0}, {"date": "2021-03-19", "close": 0.14, "volume": 17894672.0}, {"date": "2021-03-24", "close": 0.145, "volume": 13691291.0}, {"date": "2021-03-25", "close": 0.145, "volume": 7011843.0}, {"date": "2021-03-29", "close": 0.135, "volume": 29361116.0}, {"date": "2021-03-30", "close": 0.12, "volume": 19307864.0}, {"date": "2021-03-31", "close": 0.16, "volume": 16911407.0}, {"date": "2021-04-01", "close": 0.17, "volume": 17205775.0}, {"date": "2021-04-06", "close": 0.155, "volume": 11440603.0}, {"date": "2021-04-07", "close": 0.15, "volume": 3322534.0}, {"date": "2021-04-08", "close": 0.155, "volume": 3080096.0}, {"date": "2021-04-09", "close": 0.16, "volume": 4517039.0}, {"date": "2021-04-12", "close": 0.15, "volume": 3094490.0}, {"date": "2021-04-13", "close": 0.15, "volume": 4865876.0}, {"date": "2021-04-14", "close": 0.15, "volume": 5381933.0}, {"date": "2021-04-15", "close": 0.185, "volume": 11944302.0}, {"date": "2021-04-16", "close": 0.21, "volume": 33471165.0}, {"date": "2021-04-19", "close": 0.195, "volume": 11063707.0}, {"date": "2021-04-20", "close": 0.19, "volume": 5895194.0}, {"date": "2021-04-21", "close": 0.175, "volume": 8763470.0}, {"date": "2021-04-22", "close": 0.165, "volume": 8952988.0}, {"date": "2021-04-23", "close": 0.155, "volume": 4250024.0}, {"date": "2021-04-26", "close": 0.185, "volume": 4614716.0}, {"date": "2021-04-27", "close": 0.165, "volume": 4188642.0}, {"date": "2021-04-28", "close": 0.165, "volume": 1993107.0}, {"date": "2021-04-29", "close": 0.175, "volume": 2558365.0}, {"date": "2021-04-30", "close": 0.165, "volume": 7421801.0}, {"date": "2021-05-03", "close": 0.16, "volume": 5810632.0}, {"date": "2021-05-04", "close": 0.16, "volume": 4156797.0}, {"date": "2021-05-05", "close": 0.155, "volume": 5381414.0}, {"date": "2021-05-06", "close": 0.145, "volume": 1922946.0}, {"date": "2021-05-07", "close": 0.14, "volume": 9089909.0}, {"date": "2021-05-10", "close": 0.145, "volume": 3582033.0}, {"date": "2021-05-11", "close": 0.145, "volume": 2603778.0}, {"date": "2021-05-12", "close": 0.14, "volume": 2156521.0}, {"date": "2021-05-13", "close": 0.135, "volume": 963928.0}, {"date": "2021-05-14", "close": 0.14, "volume": 3093169.0}, {"date": "2021-05-17", "close": 0.14, "volume": 2739193.0}, {"date": "2021-05-18", "close": 0.135, "volume": 3530436.0}, {"date": "2021-05-19", "close": 0.145, "volume": 2991163.0}, {"date": "2021-05-20", "close": 0.155, "volume": 8788365.0}, {"date": "2021-05-21", "close": 0.155, "volume": 3542535.0}, {"date": "2021-05-24", "close": 0.155, "volume": 3310304.0}, {"date": "2021-05-25", "close": 0.15, "volume": 789704.0}, {"date": "2021-05-26", "close": 0.145, "volume": 2956366.0}, {"date": "2021-05-27", "close": 0.15, "volume": 2083277.0}, {"date": "2021-05-28", "close": 0.145, "volume": 1217860.0}, {"date": "2021-05-31", "close": 0.145, "volume": 1782873.0}, {"date": "2021-06-01", "close": 0.145, "volume": 1300102.0}, {"date": "2021-06-02", "close": 0.155, "volume": 5789492.0}, {"date": "2021-06-03", "close": 0.175, "volume": 6719204.0}, {"date": "2021-06-04", "close": 0.17, "volume": 2452188.0}, {"date": "2021-06-07", "close": 0.17, "volume": 3569235.0}, {"date": "2021-06-08", "close": 0.16, "volume": 3367756.0}, {"date": "2021-06-09", "close": 0.16, "volume": 1935029.0}, {"date": "2021-06-10", "close": 0.165, "volume": 1053860.0}, {"date": "2021-06-11", "close": 0.17, "volume": 2910181.0}, {"date": "2021-06-15", "close": 0.175, "volume": 6005214.0}, {"date": "2021-06-16", "close": 0.16, "volume": 4541138.0}, {"date": "2021-06-17", "close": 0.165, "volume": 2809220.0}, {"date": "2021-06-18", "close": 0.16, "volume": 678660.0}, {"date": "2021-06-21", "close": 0.155, "volume": 1834849.0}, {"date": "2021-06-22", "close": 0.165, "volume": 1411670.0}, {"date": "2021-06-23", "close": 0.155, "volume": 2377241.0}, {"date": "2021-06-24", "close": 0.155, "volume": 876523.0}, {"date": "2021-06-25", "close": 0.16, "volume": 2851888.0}, {"date": "2021-06-28", "close": 0.16, "volume": 1830354.0}, {"date": "2021-06-29", "close": 0.165, "volume": 2045069.0}, {"date": "2021-06-30", "close": 0.17, "volume": 4486792.0}, {"date": "2021-07-01", "close": 0.185, "volume": 6070530.0}, {"date": "2021-07-02", "close": 0.175, "volume": 4182950.0}, {"date": "2021-07-05", "close": 0.195, "volume": 5026267.0}, {"date": "2021-07-06", "close": 0.195, "volume": 5039248.0}, {"date": "2021-07-07", "close": 0.18, "volume": 4162456.0}, {"date": "2021-07-08", "close": 0.175, "volume": 2530534.0}, {"date": "2021-07-09", "close": 0.165, "volume": 9536541.0}, {"date": "2021-07-12", "close": 0.165, "volume": 3864889.0}, {"date": "2021-07-13", "close": 0.165, "volume": 2722667.0}, {"date": "2021-07-14", "close": 0.17, "volume": 1807763.0}, {"date": "2021-07-15", "close": 0.155, "volume": 5924835.0}, {"date": "2021-07-16", "close": 0.155, "volume": 2071416.0}, {"date": "2021-07-19", "close": 0.15, "volume": 2201919.0}, {"date": "2021-07-20", "close": 0.145, "volume": 3960574.0}, {"date": "2021-07-21", "close": 0.14, "volume": 1231718.0}, {"date": "2021-07-22", "close": 0.145, "volume": 2421190.0}, {"date": "2021-07-23", "close": 0.15, "volume": 1417353.0}, {"date": "2021-07-26", "close": 0.14, "volume": 2952444.0}, {"date": "2021-07-27", "close": 0.14, "volume": 2219963.0}, {"date": "2021-07-28", "close": 0.135, "volume": 1159760.0}, {"date": "2021-07-29", "close": 0.135, "volume": 2009343.0}, {"date": "2021-07-30", "close": 0.14, "volume": 602776.0}, {"date": "2021-08-02", "close": 0.14, "volume": 1270879.0}, {"date": "2021-08-03", "close": 0.14, "volume": 1224237.0}, {"date": "2021-08-04", "close": 0.14, "volume": 2037671.0}, {"date": "2021-08-05", "close": 0.145, "volume": 360529.0}, {"date": "2021-08-06", "close": 0.15, "volume": 2948128.0}, {"date": "2021-08-09", "close": 0.15, "volume": 1685233.0}, {"date": "2021-08-10", "close": 0.155, "volume": 1961673.0}, {"date": "2021-08-11", "close": 0.145, "volume": 939288.0}, {"date": "2021-08-12", "close": 0.155, "volume": 2034060.0}, {"date": "2021-08-13", "close": 0.16, "volume": 3687880.0}, {"date": "2021-08-16", "close": 0.15, "volume": 1875221.0}, {"date": "2021-08-17", "close": 0.15, "volume": 1399379.0}, {"date": "2021-08-18", "close": 0.15, "volume": 455318.0}, {"date": "2021-08-19", "close": 0.16, "volume": 2495042.0}, {"date": "2021-08-20", "close": 0.16, "volume": 583361.0}, {"date": "2021-08-23", "close": 0.15, "volume": 1695129.0}, {"date": "2021-08-24", "close": 0.15, "volume": 1919942.0}, {"date": "2021-08-25", "close": 0.15, "volume": 419333.0}, {"date": "2021-08-26", "close": 0.155, "volume": 740352.0}, {"date": "2021-08-27", "close": 0.145, "volume": 1276173.0}, {"date": "2021-08-30", "close": 0.145, "volume": 2417318.0}, {"date": "2021-08-31", "close": 0.145, "volume": 1854703.0}, {"date": "2021-09-01", "close": 0.145, "volume": 164866.0}, {"date": "2021-09-02", "close": 0.16, "volume": 3048203.0}, {"date": "2021-09-03", "close": 0.155, "volume": 938232.0}, {"date": "2021-09-06", "close": 0.155, "volume": 1214719.0}, {"date": "2021-09-07", "close": 0.15, "volume": 1774210.0}, {"date": "2021-09-08", "close": 0.155, "volume": 1931791.0}, {"date": "2021-09-09", "close": 0.15, "volume": 1372519.0}, {"date": "2021-09-10", "close": 0.155, "volume": 549442.0}, {"date": "2021-09-13", "close": 0.17, "volume": 3507598.0}, {"date": "2021-09-14", "close": 0.17, "volume": 5788940.0}, {"date": "2021-09-15", "close": 0.165, "volume": 1977754.0}, {"date": "2021-09-16", "close": 0.16, "volume": 4145973.0}, {"date": "2021-09-17", "close": 0.17, "volume": 2279981.0}, {"date": "2021-09-20", "close": 0.155, "volume": 2170515.0}, {"date": "2021-09-21", "close": 0.15, "volume": 6582340.0}, {"date": "2021-09-22", "close": 0.15, "volume": 1057451.0}, {"date": "2021-09-23", "close": 0.155, "volume": 1153873.0}, {"date": "2021-09-24", "close": 0.155, "volume": 776038.0}, {"date": "2021-09-27", "close": 0.15, "volume": 896578.0}, {"date": "2021-09-28", "close": 0.155, "volume": 333160.0}, {"date": "2021-09-29", "close": 0.15, "volume": 510603.0}, {"date": "2021-09-30", "close": 0.15, "volume": 1592210.0}, {"date": "2021-10-01", "close": 0.155, "volume": 1568499.0}, {"date": "2021-10-04", "close": 0.15, "volume": 877186.0}, {"date": "2021-10-05", "close": 0.145, "volume": 896649.0}, {"date": "2021-10-06", "close": 0.16, "volume": 2377163.0}, {"date": "2021-10-07", "close": 0.165, "volume": 2275163.0}, {"date": "2021-10-08", "close": 0.16, "volume": 755465.0}, {"date": "2021-10-11", "close": 0.16, "volume": 421596.0}, {"date": "2021-10-12", "close": 0.17, "volume": 2385651.0}, {"date": "2021-10-13", "close": 0.16, "volume": 773906.0}, {"date": "2021-10-14", "close": 0.155, "volume": 1927037.0}, {"date": "2021-10-15", "close": 0.15, "volume": 3050114.0}, {"date": "2021-10-18", "close": 0.15, "volume": 2093901.0}, {"date": "2021-10-19", "close": 0.145, "volume": 612339.0}, {"date": "2021-10-20", "close": 0.15, "volume": 1211069.0}, {"date": "2021-10-21", "close": 0.15, "volume": 887378.0}, {"date": "2021-10-22", "close": 0.145, "volume": 141567.0}, {"date": "2021-10-25", "close": 0.15, "volume": 712695.0}, {"date": "2021-10-26", "close": 0.145, "volume": 1699251.0}, {"date": "2021-10-27", "close": 0.15, "volume": 471289.0}, {"date": "2021-10-28", "close": 0.145, "volume": 553751.0}, {"date": "2021-10-29", "close": 0.145, "volume": 833696.0}, {"date": "2021-11-01", "close": 0.145, "volume": 436270.0}, {"date": "2021-11-02", "close": 0.145, "volume": 785141.0}, {"date": "2021-11-03", "close": 0.145, "volume": 1799420.0}, {"date": "2021-11-04", "close": 0.145, "volume": 3663199.0}, {"date": "2021-11-05", "close": 0.14, "volume": 2154518.0}, {"date": "2021-11-08", "close": 0.135, "volume": 1763043.0}, {"date": "2021-11-09", "close": 0.14, "volume": 1075307.0}, {"date": "2021-11-10", "close": 0.145, "volume": 1311086.0}, {"date": "2021-11-11", "close": 0.14, "volume": 1027439.0}, {"date": "2021-11-12", "close": 0.145, "volume": 2483635.0}, {"date": "2021-11-15", "close": 0.14, "volume": 1969268.0}, {"date": "2021-11-16", "close": 0.14, "volume": 500733.0}, {"date": "2021-11-17", "close": 0.135, "volume": 1656091.0}, {"date": "2021-11-18", "close": 0.14, "volume": 1709874.0}, {"date": "2021-11-19", "close": 0.145, "volume": 292789.0}, {"date": "2021-11-22", "close": 0.14, "volume": 985571.0}, {"date": "2021-11-23", "close": 0.135, "volume": 817988.0}, {"date": "2021-11-24", "close": 0.135, "volume": 2211544.0}, {"date": "2021-11-25", "close": 0.135, "volume": 564647.0}, {"date": "2021-11-26", "close": 0.135, "volume": 708847.0}, {"date": "2021-11-29", "close": 0.13, "volume": 2984571.0}, {"date": "2021-11-30", "close": 0.13, "volume": 1363524.0}, {"date": "2021-12-01", "close": 0.145, "volume": 2021400.0}, {"date": "2021-12-02", "close": 0.15, "volume": 5875285.0}, {"date": "2021-12-03", "close": 0.145, "volume": 676822.0}, {"date": "2021-12-06", "close": 0.14, "volume": 929575.0}, {"date": "2021-12-07", "close": 0.135, "volume": 1248918.0}, {"date": "2021-12-08", "close": 0.135, "volume": 1585319.0}, {"date": "2021-12-09", "close": 0.125, "volume": 8431943.0}, {"date": "2021-12-10", "close": 0.125, "volume": 2213400.0}, {"date": "2021-12-13", "close": 0.105, "volume": 10344488.0}, {"date": "2021-12-14", "close": 0.105, "volume": 3073271.0}, {"date": "2021-12-15", "close": 0.11, "volume": 3241045.0}, {"date": "2021-12-16", "close": 0.11, "volume": 1569948.0}, {"date": "2021-12-17", "close": 0.115, "volume": 668556.0}, {"date": "2021-12-20", "close": 0.11, "volume": 639455.0}, {"date": "2021-12-21", "close": 0.11, "volume": 2058518.0}, {"date": "2021-12-22", "close": 0.115, "volume": 1251139.0}, {"date": "2021-12-29", "close": 0.135, "volume": 9655584.0}, {"date": "2021-12-30", "close": 0.13, "volume": 1563394.0}, {"date": "2021-12-31", "close": 0.125, "volume": 335457.0}, {"date": "2022-01-04", "close": 0.13, "volume": 2538073.0}, {"date": "2022-01-05", "close": 0.12, "volume": 6954611.0}, {"date": "2022-01-06", "close": 0.115, "volume": 2329055.0}, {"date": "2022-01-07", "close": 0.12, "volume": 2064026.0}, {"date": "2022-01-10", "close": 0.125, "volume": 1411299.0}, {"date": "2022-01-11", "close": 0.12, "volume": 2070767.0}, {"date": "2022-01-12", "close": 0.115, "volume": 952650.0}, {"date": "2022-01-13", "close": 0.115, "volume": 1735607.0}, {"date": "2022-01-14", "close": 0.115, "volume": 762193.0}, {"date": "2022-01-17", "close": 0.115, "volume": 2135630.0}, {"date": "2022-01-18", "close": 0.12, "volume": 929399.0}, {"date": "2022-01-19", "close": 0.12, "volume": 1222864.0}, {"date": "2022-01-20", "close": 0.12, "volume": 1235961.0}, {"date": "2022-01-21", "close": 0.12, "volume": 1154156.0}, {"date": "2022-01-24", "close": 0.11, "volume": 3732150.0}, {"date": "2022-01-25", "close": 0.11, "volume": 3679427.0}, {"date": "2022-01-27", "close": 0.11, "volume": 2000562.0}, {"date": "2022-01-28", "close": 0.12, "volume": 4432302.0}, {"date": "2022-01-31", "close": 0.115, "volume": 1562990.0}, {"date": "2022-02-01", "close": 0.12, "volume": 2058656.0}, {"date": "2022-02-02", "close": 0.125, "volume": 1559065.0}, {"date": "2022-02-03", "close": 0.115, "volume": 1183722.0}, {"date": "2022-02-04", "close": 0.135, "volume": 5244605.0}, {"date": "2022-02-07", "close": 0.135, "volume": 3350318.0}, {"date": "2022-02-08", "close": 0.13, "volume": 2508148.0}, {"date": "2022-02-09", "close": 0.135, "volume": 4536311.0}, {"date": "2022-02-10", "close": 0.155, "volume": 3682837.0}, {"date": "2022-02-11", "close": 0.16, "volume": 1455504.0}, {"date": "2022-02-14", "close": 0.16, "volume": 1954060.0}, {"date": "2022-02-15", "close": 0.145, "volume": 3653632.0}, {"date": "2022-02-16", "close": 0.15, "volume": 3344517.0}, {"date": "2022-02-17", "close": 0.15, "volume": 1751955.0}, {"date": "2022-02-18", "close": 0.145, "volume": 1380713.0}, {"date": "2022-02-21", "close": 0.145, "volume": 2601181.0}, {"date": "2022-02-22", "close": 0.135, "volume": 3491117.0}, {"date": "2022-02-23", "close": 0.135, "volume": 1745985.0}, {"date": "2022-02-24", "close": 0.12, "volume": 3101538.0}, {"date": "2022-02-25", "close": 0.125, "volume": 2635479.0}, {"date": "2022-02-28", "close": 0.13, "volume": 2922796.0}, {"date": "2022-03-01", "close": 0.13, "volume": 832082.0}, {"date": "2022-03-02", "close": 0.14, "volume": 1603031.0}, {"date": "2022-03-03", "close": 0.14, "volume": 1200226.0}, {"date": "2022-03-04", "close": 0.14, "volume": 1984803.0}, {"date": "2022-03-07", "close": 0.14, "volume": 529731.0}, {"date": "2022-03-08", "close": 0.14, "volume": 1721368.0}, {"date": "2022-03-09", "close": 0.155, "volume": 2836168.0}, {"date": "2022-03-10", "close": 0.155, "volume": 3973950.0}, {"date": "2022-03-11", "close": 0.155, "volume": 3994924.0}, {"date": "2022-03-14", "close": 0.165, "volume": 4888933.0}, {"date": "2022-03-15", "close": 0.16, "volume": 1414631.0}, {"date": "2022-03-16", "close": 0.155, "volume": 1768698.0}, {"date": "2022-03-17", "close": 0.16, "volume": 3676754.0}, {"date": "2022-03-18", "close": 0.175, "volume": 5899372.0}, {"date": "2022-03-21", "close": 0.175, "volume": 4020045.0}, {"date": "2022-03-22", "close": 0.175, "volume": 907298.0}, {"date": "2022-03-23", "close": 0.19, "volume": 4635245.0}, {"date": "2022-03-28", "close": 0.195, "volume": 16634326.0}, {"date": "2022-03-29", "close": 0.2, "volume": 3495223.0}, {"date": "2022-03-30", "close": 0.185, "volume": 2764342.0}, {"date": "2022-03-31", "close": 0.185, "volume": 2717191.0}, {"date": "2022-04-01", "close": 0.185, "volume": 2805925.0}, {"date": "2022-04-04", "close": 0.185, "volume": 3556860.0}, {"date": "2022-04-05", "close": 0.185, "volume": 2551206.0}, {"date": "2022-04-06", "close": 0.185, "volume": 2054867.0}, {"date": "2022-04-07", "close": 0.2, "volume": 4711475.0}, {"date": "2022-04-08", "close": 0.21, "volume": 3316287.0}, {"date": "2022-04-11", "close": 0.2, "volume": 1602896.0}, {"date": "2022-04-12", "close": 0.19, "volume": 1853023.0}, {"date": "2022-04-13", "close": 0.2, "volume": 2572946.0}, {"date": "2022-04-14", "close": 0.195, "volume": 902567.0}, {"date": "2022-04-19", "close": 0.195, "volume": 836601.0}, {"date": "2022-04-20", "close": 0.2, "volume": 2591442.0}, {"date": "2022-04-21", "close": 0.2, "volume": 3587191.0}, {"date": "2022-04-22", "close": 0.185, "volume": 2614639.0}, {"date": "2022-04-26", "close": 0.195, "volume": 2843810.0}, {"date": "2022-04-27", "close": 0.19, "volume": 3194495.0}, {"date": "2022-04-28", "close": 0.19, "volume": 4279877.0}, {"date": "2022-04-29", "close": 0.24, "volume": 10060310.0}, {"date": "2022-05-02", "close": 0.26, "volume": 13669594.0}, {"date": "2022-05-03", "close": 0.27, "volume": 9265276.0}, {"date": "2022-05-04", "close": 0.275, "volume": 10952299.0}, {"date": "2022-05-05", "close": 0.285, "volume": 9907290.0}, {"date": "2022-05-06", "close": 0.275, "volume": 3127059.0}, {"date": "2022-05-09", "close": 0.215, "volume": 14130114.0}, {"date": "2022-05-10", "close": 0.215, "volume": 8107785.0}, {"date": "2022-05-11", "close": 0.205, "volume": 4820508.0}, {"date": "2022-05-12", "close": 0.195, "volume": 7007276.0}, {"date": "2022-05-13", "close": 0.21, "volume": 3764687.0}, {"date": "2022-05-16", "close": 0.235, "volume": 5577971.0}, {"date": "2022-05-17", "close": 0.245, "volume": 1491472.0}, {"date": "2022-05-18", "close": 0.275, "volume": 2901911.0}, {"date": "2022-05-23", "close": 0.25, "volume": 5336288.0}, {"date": "2022-05-24", "close": 0.24, "volume": 6000316.0}, {"date": "2022-05-25", "close": 0.215, "volume": 6522603.0}, {"date": "2022-05-26", "close": 0.205, "volume": 8025778.0}, {"date": "2022-05-27", "close": 0.205, "volume": 8732031.0}, {"date": "2022-05-30", "close": 0.205, "volume": 4714130.0}, {"date": "2022-05-31", "close": 0.205, "volume": 2822363.0}, {"date": "2022-06-01", "close": 0.205, "volume": 4587820.0}, {"date": "2022-06-02", "close": 0.205, "volume": 3977121.0}, {"date": "2022-06-03", "close": 0.21, "volume": 1759703.0}, {"date": "2022-06-06", "close": 0.175, "volume": 12809634.0}, {"date": "2022-06-07", "close": 0.165, "volume": 8932090.0}, {"date": "2022-06-08", "close": 0.18, "volume": 5805699.0}, {"date": "2022-06-09", "close": 0.185, "volume": 4419811.0}, {"date": "2022-06-10", "close": 0.185, "volume": 1759920.0}, {"date": "2022-06-14", "close": 0.17, "volume": 6898322.0}, {"date": "2022-06-15", "close": 0.16, "volume": 5471232.0}, {"date": "2022-06-16", "close": 0.165, "volume": 2244566.0}, {"date": "2022-06-17", "close": 0.165, "volume": 3262709.0}, {"date": "2022-06-20", "close": 0.165, "volume": 3410058.0}, {"date": "2022-06-21", "close": 0.16, "volume": 1310932.0}, {"date": "2022-06-22", "close": 0.165, "volume": 3203221.0}, {"date": "2022-06-23", "close": 0.16, "volume": 2089708.0}, {"date": "2022-06-24", "close": 0.16, "volume": 2320929.0}, {"date": "2022-06-27", "close": 0.17, "volume": 1365951.0}, {"date": "2022-06-28", "close": 0.17, "volume": 3610113.0}, {"date": "2022-06-29", "close": 0.17, "volume": 1246834.0}, {"date": "2022-06-30", "close": 0.175, "volume": 1635763.0}, {"date": "2022-07-05", "close": 0.205, "volume": 14111450.0}, {"date": "2022-07-06", "close": 0.2, "volume": 4357749.0}, {"date": "2022-07-07", "close": 0.19, "volume": 3325546.0}, {"date": "2022-07-08", "close": 0.205, "volume": 4985775.0}, {"date": "2022-07-11", "close": 0.2, "volume": 3171024.0}, {"date": "2022-07-12", "close": 0.205, "volume": 1318551.0}, {"date": "2022-07-13", "close": 0.19, "volume": 1187353.0}, {"date": "2022-07-14", "close": 0.21, "volume": 2948860.0}, {"date": "2022-07-15", "close": 0.2, "volume": 413801.0}, {"date": "2022-07-18", "close": 0.205, "volume": 2974816.0}, {"date": "2022-07-19", "close": 0.2, "volume": 2033103.0}, {"date": "2022-07-20", "close": 0.2, "volume": 2041894.0}, {"date": "2022-07-21", "close": 0.2, "volume": 1162069.0}, {"date": "2022-07-22", "close": 0.205, "volume": 911652.0}, {"date": "2022-07-25", "close": 0.2, "volume": 1604962.0}, {"date": "2022-07-26", "close": 0.205, "volume": 1811043.0}, {"date": "2022-07-27", "close": 0.22, "volume": 5199758.0}, {"date": "2022-07-28", "close": 0.215, "volume": 1741555.0}, {"date": "2022-07-29", "close": 0.21, "volume": 4819056.0}, {"date": "2022-08-01", "close": 0.21, "volume": 1361340.0}, {"date": "2022-08-02", "close": 0.215, "volume": 1853572.0}, {"date": "2022-08-03", "close": 0.215, "volume": 1974799.0}, {"date": "2022-08-04", "close": 0.215, "volume": 3187939.0}, {"date": "2022-08-05", "close": 0.24, "volume": 2790371.0}, {"date": "2022-08-08", "close": 0.225, "volume": 4636332.0}, {"date": "2022-08-09", "close": 0.225, "volume": 2466697.0}, {"date": "2022-08-10", "close": 0.23, "volume": 1723645.0}, {"date": "2022-08-11", "close": 0.235, "volume": 1792053.0}, {"date": "2022-08-12", "close": 0.255, "volume": 2232170.0}, {"date": "2022-08-15", "close": 0.27, "volume": 3524176.0}, {"date": "2022-08-16", "close": 0.27, "volume": 3423321.0}, {"date": "2022-08-17", "close": 0.29, "volume": 4562397.0}, {"date": "2022-08-18", "close": 0.29, "volume": 4912963.0}, {"date": "2022-08-19", "close": 0.305, "volume": 5313793.0}, {"date": "2022-08-22", "close": 0.31, "volume": 4089495.0}, {"date": "2022-08-23", "close": 0.33, "volume": 4403635.0}, {"date": "2022-08-24", "close": 0.31, "volume": 6419785.0}, {"date": "2022-08-31", "close": 0.265, "volume": 14045626.0}, {"date": "2022-09-01", "close": 0.255, "volume": 5583555.0}, {"date": "2022-09-02", "close": 0.255, "volume": 6261839.0}, {"date": "2022-09-05", "close": 0.205, "volume": 24166924.0}, {"date": "2022-09-06", "close": 0.195, "volume": 13690118.0}, {"date": "2022-09-07", "close": 0.205, "volume": 9928000.0}, {"date": "2022-09-08", "close": 0.225, "volume": 8258089.0}, {"date": "2022-09-09", "close": 0.215, "volume": 6797679.0}, {"date": "2022-09-12", "close": 0.22, "volume": 4217386.0}, {"date": "2022-09-13", "close": 0.225, "volume": 3159137.0}, {"date": "2022-09-14", "close": 0.22, "volume": 4865188.0}, {"date": "2022-09-15", "close": 0.225, "volume": 4462536.0}, {"date": "2022-09-16", "close": 0.21, "volume": 2327586.0}, {"date": "2022-09-19", "close": 0.22, "volume": 3544200.0}, {"date": "2022-09-20", "close": 0.21, "volume": 3876969.0}, {"date": "2022-09-21", "close": 0.205, "volume": 3628123.0}, {"date": "2022-09-23", "close": 0.2, "volume": 4735450.0}, {"date": "2022-09-26", "close": 0.2, "volume": 9522398.0}, {"date": "2022-09-27", "close": 0.195, "volume": 4856517.0}, {"date": "2022-09-28", "close": 0.175, "volume": 6872955.0}, {"date": "2022-09-29", "close": 0.18, "volume": 5293772.0}, {"date": "2022-09-30", "close": 0.185, "volume": 3504151.0}, {"date": "2022-10-03", "close": 0.195, "volume": 5184212.0}, {"date": "2022-10-04", "close": 0.2, "volume": 4253839.0}, {"date": "2022-10-05", "close": 0.2, "volume": 2376298.0}, {"date": "2022-10-06", "close": 0.2, "volume": 16085545.0}, {"date": "2022-10-07", "close": 0.2, "volume": 5144502.0}, {"date": "2022-10-10", "close": 0.21, "volume": 6097722.0}, {"date": "2022-10-11", "close": 0.19, "volume": 5562135.0}, {"date": "2022-10-12", "close": 0.185, "volume": 2617529.0}, {"date": "2022-10-13", "close": 0.185, "volume": 3617865.0}, {"date": "2022-10-14", "close": 0.16, "volume": 11978223.0}, {"date": "2022-10-17", "close": 0.15, "volume": 7831584.0}, {"date": "2022-10-18", "close": 0.165, "volume": 7103878.0}, {"date": "2022-10-19", "close": 0.165, "volume": 1653787.0}, {"date": "2022-10-20", "close": 0.165, "volume": 2455857.0}, {"date": "2022-10-21", "close": 0.155, "volume": 3790940.0}, {"date": "2022-10-24", "close": 0.16, "volume": 1881243.0}, {"date": "2022-10-25", "close": 0.145, "volume": 9493944.0}, {"date": "2022-10-26", "close": 0.135, "volume": 16947537.0}, {"date": "2022-10-27", "close": 0.145, "volume": 6921236.0}, {"date": "2022-10-28", "close": 0.15, "volume": 4614741.0}, {"date": "2022-10-31", "close": 0.14, "volume": 3093957.0}, {"date": "2022-11-01", "close": 0.135, "volume": 3121940.0}, {"date": "2022-11-02", "close": 0.135, "volume": 1981420.0}, {"date": "2022-11-03", "close": 0.105, "volume": 20768441.0}, {"date": "2022-11-04", "close": 0.115, "volume": 13910916.0}, {"date": "2022-11-07", "close": 0.105, "volume": 6470134.0}, {"date": "2022-11-08", "close": 0.115, "volume": 4894992.0}, {"date": "2022-11-09", "close": 0.105, "volume": 3214026.0}, {"date": "2022-11-10", "close": 0.275, "volume": 96749008.0}, {"date": "2022-11-11", "close": 0.24, "volume": 40436166.0}, {"date": "2022-11-14", "close": 0.335, "volume": 67424483.0}, {"date": "2022-11-15", "close": 0.375, "volume": 24359738.0}, {"date": "2022-11-16", "close": 0.36, "volume": 29722595.0}, {"date": "2022-11-17", "close": 0.36, "volume": 9623094.0}, {"date": "2022-11-18", "close": 0.335, "volume": 19438892.0}, {"date": "2022-11-21", "close": 0.335, "volume": 12221141.0}, {"date": "2022-11-22", "close": 0.295, "volume": 15595359.0}, {"date": "2022-11-23", "close": 0.315, "volume": 14087521.0}, {"date": "2022-11-24", "close": 0.25, "volume": 30584149.0}, {"date": "2022-11-25", "close": 0.295, "volume": 17832415.0}, {"date": "2022-11-28", "close": 0.32, "volume": 11683781.0}, {"date": "2022-11-29", "close": 0.31, "volume": 6826496.0}, {"date": "2022-11-30", "close": 0.315, "volume": 7010735.0}, {"date": "2022-12-01", "close": 0.355, "volume": 9378957.0}, {"date": "2022-12-02", "close": 0.33, "volume": 11067542.0}, {"date": "2022-12-05", "close": 0.305, "volume": 6776479.0}, {"date": "2022-12-06", "close": 0.31, "volume": 5810800.0}, {"date": "2022-12-07", "close": 0.31, "volume": 5089091.0}, {"date": "2022-12-08", "close": 0.29, "volume": 4240831.0}, {"date": "2022-12-09", "close": 0.285, "volume": 8531782.0}, {"date": "2022-12-12", "close": 0.28, "volume": 4031955.0}, {"date": "2022-12-13", "close": 0.29, "volume": 2959381.0}, {"date": "2022-12-14", "close": 0.3, "volume": 3237909.0}, {"date": "2022-12-15", "close": 0.29, "volume": 7075810.0}, {"date": "2022-12-16", "close": 0.3, "volume": 4013621.0}, {"date": "2022-12-19", "close": 0.295, "volume": 5503658.0}, {"date": "2022-12-20", "close": 0.345, "volume": 13154250.0}, {"date": "2022-12-21", "close": 0.32, "volume": 6645900.0}, {"date": "2022-12-22", "close": 0.31, "volume": 4131333.0}, {"date": "2022-12-29", "close": 0.265, "volume": 12650147.0}, {"date": "2022-12-30", "close": 0.29, "volume": 7472881.0}, {"date": "2023-01-03", "close": 0.145, "volume": 42350006.0}, {"date": "2023-01-04", "close": 0.145, "volume": 11614650.0}, {"date": "2023-01-05", "close": 0.145, "volume": 7530645.0}, {"date": "2023-01-06", "close": 0.155, "volume": 9769376.0}, {"date": "2023-01-09", "close": 0.15, "volume": 6274307.0}, {"date": "2023-01-10", "close": 0.14, "volume": 7214845.0}, {"date": "2023-01-11", "close": 0.15, "volume": 5120584.0}, {"date": "2023-01-12", "close": 0.16, "volume": 11439445.0}, {"date": "2023-01-13", "close": 0.165, "volume": 2814758.0}, {"date": "2023-01-16", "close": 0.16, "volume": 4150495.0}, {"date": "2023-01-17", "close": 0.16, "volume": 2526436.0}, {"date": "2023-01-18", "close": 0.15, "volume": 6895084.0}, {"date": "2023-01-19", "close": 0.15, "volume": 2926637.0}, {"date": "2023-01-20", "close": 0.15, "volume": 2061543.0}, {"date": "2023-01-23", "close": 0.155, "volume": 4138725.0}, {"date": "2023-01-24", "close": 0.165, "volume": 4872308.0}, {"date": "2023-01-25", "close": 0.155, "volume": 2860845.0}, {"date": "2023-01-27", "close": 0.16, "volume": 1214711.0}, {"date": "2023-01-30", "close": 0.17, "volume": 4088169.0}, {"date": "2023-01-31", "close": 0.155, "volume": 7592469.0}, {"date": "2023-02-01", "close": 0.16, "volume": 3962051.0}, {"date": "2023-02-02", "close": 0.155, "volume": 2698842.0}, {"date": "2023-02-03", "close": 0.155, "volume": 4129813.0}, {"date": "2023-02-06", "close": 0.15, "volume": 5412681.0}, {"date": "2023-02-07", "close": 0.15, "volume": 2338751.0}, {"date": "2023-02-08", "close": 0.145, "volume": 1318919.0}, {"date": "2023-02-09", "close": 0.145, "volume": 2069301.0}, {"date": "2023-02-10", "close": 0.14, "volume": 2844748.0}, {"date": "2023-02-13", "close": 0.13, "volume": 5476141.0}, {"date": "2023-02-14", "close": 0.125, "volume": 3133534.0}, {"date": "2023-02-15", "close": 0.125, "volume": 5651314.0}, {"date": "2023-02-16", "close": 0.125, "volume": 2441047.0}, {"date": "2023-02-17", "close": 0.125, "volume": 3045865.0}, {"date": "2023-02-20", "close": 0.125, "volume": 1817715.0}, {"date": "2023-02-21", "close": 0.12, "volume": 2919932.0}, {"date": "2023-02-22", "close": 0.125, "volume": 1982762.0}, {"date": "2023-02-23", "close": 0.13, "volume": 2252843.0}, {"date": "2023-02-24", "close": 0.14, "volume": 9163771.0}, {"date": "2023-02-27", "close": 0.13, "volume": 2145366.0}, {"date": "2023-02-28", "close": 0.13, "volume": 1389810.0}, {"date": "2023-03-01", "close": 0.125, "volume": 2112153.0}, {"date": "2023-03-02", "close": 0.125, "volume": 1465516.0}, {"date": "2023-03-03", "close": 0.125, "volume": 629636.0}, {"date": "2023-03-06", "close": 0.13, "volume": 1083805.0}, {"date": "2023-03-07", "close": 0.135, "volume": 1626222.0}, {"date": "2023-03-08", "close": 0.135, "volume": 812043.0}, {"date": "2023-03-09", "close": 0.14, "volume": 190594.0}, {"date": "2023-03-10", "close": 0.14, "volume": 1680093.0}, {"date": "2023-03-13", "close": 0.13, "volume": 989694.0}, {"date": "2023-03-14", "close": 0.125, "volume": 1390491.0}, {"date": "2023-03-15", "close": 0.125, "volume": 2951307.0}, {"date": "2023-03-16", "close": 0.125, "volume": 2058400.0}, {"date": "2023-03-17", "close": 0.125, "volume": 2279952.0}, {"date": "2023-03-20", "close": 0.13, "volume": 3854929.0}, {"date": "2023-03-21", "close": 0.125, "volume": 2275973.0}, {"date": "2023-03-22", "close": 0.13, "volume": 1353192.0}, {"date": "2023-03-23", "close": 0.13, "volume": 836104.0}, {"date": "2023-03-24", "close": 0.135, "volume": 3665100.0}, {"date": "2023-03-27", "close": 0.14, "volume": 1577573.0}, {"date": "2023-03-28", "close": 0.145, "volume": 715873.0}, {"date": "2023-03-29", "close": 0.14, "volume": 1907106.0}, {"date": "2023-03-30", "close": 0.15, "volume": 896719.0}, {"date": "2023-03-31", "close": 0.155, "volume": 2645930.0}, {"date": "2023-04-03", "close": 0.15, "volume": 1086152.0}, {"date": "2023-04-06", "close": 0.14, "volume": 12884626.0}, {"date": "2023-04-11", "close": 0.125, "volume": 3872548.0}, {"date": "2023-04-12", "close": 0.12, "volume": 10040799.0}, {"date": "2023-04-13", "close": 0.12, "volume": 7955948.0}, {"date": "2023-04-14", "close": 0.12, "volume": 2558577.0}, {"date": "2023-04-17", "close": 0.115, "volume": 3849370.0}, {"date": "2023-04-18", "close": 0.12, "volume": 1467464.0}, {"date": "2023-04-19", "close": 0.12, "volume": 1761850.0}, {"date": "2023-04-20", "close": 0.115, "volume": 1564854.0}, {"date": "2023-04-21", "close": 0.12, "volume": 3839221.0}, {"date": "2023-04-24", "close": 0.115, "volume": 1545377.0}, {"date": "2023-04-26", "close": 0.12, "volume": 2652269.0}, {"date": "2023-04-27", "close": 0.115, "volume": 2012759.0}, {"date": "2023-04-28", "close": 0.125, "volume": 4352386.0}, {"date": "2023-05-01", "close": 0.125, "volume": 1582788.0}, {"date": "2023-05-02", "close": 0.12, "volume": 3334468.0}, {"date": "2023-05-03", "close": 0.12, "volume": 1423945.0}, {"date": "2023-05-04", "close": 0.115, "volume": 2953436.0}, {"date": "2023-05-05", "close": 0.115, "volume": 2476299.0}, {"date": "2023-05-08", "close": 0.125, "volume": 6079495.0}, {"date": "2023-05-09", "close": 0.12, "volume": 6347580.0}, {"date": "2023-05-10", "close": 0.115, "volume": 861968.0}, {"date": "2023-05-11", "close": 0.115, "volume": 1629723.0}, {"date": "2023-05-12", "close": 0.115, "volume": 1056038.0}, {"date": "2023-05-15", "close": 0.115, "volume": 2090429.0}, {"date": "2023-05-16", "close": 0.115, "volume": 1243518.0}, {"date": "2023-05-17", "close": 0.12, "volume": 1361888.0}, {"date": "2023-05-18", "close": 0.12, "volume": 1162115.0}, {"date": "2023-05-19", "close": 0.115, "volume": 1585828.0}, {"date": "2023-05-22", "close": 0.115, "volume": 3261858.0}, {"date": "2023-05-23", "close": 0.125, "volume": 5129022.0}, {"date": "2023-05-24", "close": 0.125, "volume": 4629353.0}, {"date": "2023-05-25", "close": 0.13, "volume": 6418427.0}, {"date": "2023-05-26", "close": 0.125, "volume": 822478.0}, {"date": "2023-05-29", "close": 0.135, "volume": 2643771.0}, {"date": "2023-05-30", "close": 0.135, "volume": 1851236.0}, {"date": "2023-05-31", "close": 0.145, "volume": 2787418.0}, {"date": "2023-06-01", "close": 0.135, "volume": 1030720.0}, {"date": "2023-06-06", "close": 0.125, "volume": 14219432.0}, {"date": "2023-06-07", "close": 0.12, "volume": 5132703.0}, {"date": "2023-06-08", "close": 0.12, "volume": 4696649.0}, {"date": "2023-06-09", "close": 0.12, "volume": 2160881.0}, {"date": "2023-06-13", "close": 0.11, "volume": 11326496.0}, {"date": "2023-06-14", "close": 0.115, "volume": 2919266.0}, {"date": "2023-06-15", "close": 0.11, "volume": 1369832.0}, {"date": "2023-06-16", "close": 0.105, "volume": 8928753.0}, {"date": "2023-06-19", "close": 0.105, "volume": 4454134.0}, {"date": "2023-06-20", "close": 0.105, "volume": 7451145.0}, {"date": "2023-06-21", "close": 0.1, "volume": 7071961.0}, {"date": "2023-06-22", "close": 0.11, "volume": 7568328.0}, {"date": "2023-06-23", "close": 0.11, "volume": 1880219.0}, {"date": "2023-06-26", "close": 0.115, "volume": 8695274.0}, {"date": "2023-06-27", "close": 0.105, "volume": 6570737.0}, {"date": "2023-06-28", "close": 0.105, "volume": 4692158.0}, {"date": "2023-06-29", "close": 0.11, "volume": 1633137.0}, {"date": "2023-06-30", "close": 0.115, "volume": 1279415.0}, {"date": "2023-07-03", "close": 0.12, "volume": 3375592.0}, {"date": "2023-07-04", "close": 0.115, "volume": 1277557.0}, {"date": "2023-07-05", "close": 0.115, "volume": 815850.0}, {"date": "2023-07-06", "close": 0.125, "volume": 4596712.0}, {"date": "2023-07-07", "close": 0.12, "volume": 2432231.0}, {"date": "2023-07-10", "close": 0.12, "volume": 3835783.0}, {"date": "2023-07-11", "close": 0.125, "volume": 596242.0}, {"date": "2023-07-12", "close": 0.12, "volume": 1943737.0}, {"date": "2023-07-13", "close": 0.135, "volume": 13216947.0}, {"date": "2023-07-14", "close": 0.14, "volume": 7079686.0}, {"date": "2023-07-17", "close": 0.15, "volume": 9545481.0}, {"date": "2023-07-18", "close": 0.155, "volume": 1845825.0}, {"date": "2023-07-19", "close": 0.15, "volume": 4823090.0}, {"date": "2023-07-20", "close": 0.155, "volume": 1754675.0}, {"date": "2023-07-21", "close": 0.155, "volume": 3839181.0}, {"date": "2023-07-24", "close": 0.15, "volume": 3476081.0}, {"date": "2023-07-25", "close": 0.15, "volume": 8947757.0}, {"date": "2023-07-26", "close": 0.155, "volume": 1800834.0}, {"date": "2023-07-27", "close": 0.15, "volume": 2354425.0}, {"date": "2023-07-28", "close": 0.155, "volume": 3184953.0}, {"date": "2023-07-31", "close": 0.155, "volume": 2306944.0}, {"date": "2023-08-01", "close": 0.155, "volume": 3283686.0}, {"date": "2023-08-02", "close": 0.15, "volume": 3298169.0}, {"date": "2023-08-03", "close": 0.145, "volume": 3246868.0}, {"date": "2023-08-04", "close": 0.14, "volume": 2493499.0}, {"date": "2023-08-07", "close": 0.14, "volume": 3663632.0}, {"date": "2023-08-08", "close": 0.14, "volume": 6447594.0}, {"date": "2023-08-09", "close": 0.135, "volume": 1471303.0}, {"date": "2023-08-10", "close": 0.14, "volume": 2332565.0}, {"date": "2023-08-11", "close": 0.155, "volume": 9081788.0}, {"date": "2023-08-14", "close": 0.17, "volume": 14945331.0}, {"date": "2023-08-15", "close": 0.175, "volume": 15083351.0}, {"date": "2023-08-16", "close": 0.165, "volume": 6684916.0}, {"date": "2023-08-17", "close": 0.185, "volume": 5031086.0}, {"date": "2023-08-18", "close": 0.17, "volume": 9063304.0}, {"date": "2023-08-21", "close": 0.17, "volume": 3195395.0}, {"date": "2023-08-22", "close": 0.15, "volume": 13991579.0}, {"date": "2023-08-23", "close": 0.16, "volume": 3295716.0}, {"date": "2023-08-24", "close": 0.165, "volume": 2049292.0}, {"date": "2023-08-25", "close": 0.16, "volume": 1793722.0}, {"date": "2023-08-28", "close": 0.16, "volume": 2808695.0}, {"date": "2023-08-29", "close": 0.16, "volume": 3075159.0}, {"date": "2023-08-30", "close": 0.17, "volume": 1413599.0}, {"date": "2023-08-31", "close": 0.17, "volume": 4465798.0}, {"date": "2023-09-01", "close": 0.18, "volume": 6658981.0}, {"date": "2023-09-04", "close": 0.175, "volume": 5677092.0}, {"date": "2023-09-05", "close": 0.185, "volume": 1598734.0}, {"date": "2023-09-06", "close": 0.18, "volume": 2016197.0}, {"date": "2023-09-07", "close": 0.175, "volume": 557489.0}, {"date": "2023-09-08", "close": 0.165, "volume": 3868462.0}, {"date": "2023-09-11", "close": 0.165, "volume": 4411213.0}, {"date": "2023-09-12", "close": 0.165, "volume": 1291288.0}, {"date": "2023-09-13", "close": 0.165, "volume": 1830588.0}, {"date": "2023-09-14", "close": 0.175, "volume": 2461319.0}, {"date": "2023-09-15", "close": 0.19, "volume": 5357752.0}, {"date": "2023-09-18", "close": 0.2, "volume": 7384243.0}, {"date": "2023-09-19", "close": 0.2, "volume": 594811.0}, {"date": "2023-09-21", "close": 0.165, "volume": 19049101.0}, {"date": "2023-09-22", "close": 0.165, "volume": 6970494.0}, {"date": "2023-09-25", "close": 0.155, "volume": 12780897.0}, {"date": "2023-09-26", "close": 0.15, "volume": 10138772.0}, {"date": "2023-09-27", "close": 0.145, "volume": 2316592.0}, {"date": "2023-09-28", "close": 0.15, "volume": 3532720.0}, {"date": "2023-09-29", "close": 0.15, "volume": 5487369.0}, {"date": "2023-10-02", "close": 0.145, "volume": 7839995.0}, {"date": "2023-10-03", "close": 0.145, "volume": 3086399.0}, {"date": "2023-10-04", "close": 0.15, "volume": 3665546.0}, {"date": "2023-10-05", "close": 0.145, "volume": 632190.0}, {"date": "2023-10-06", "close": 0.145, "volume": 1638871.0}, {"date": "2023-10-09", "close": 0.155, "volume": 2489715.0}, {"date": "2023-10-10", "close": 0.165, "volume": 7859136.0}, {"date": "2023-10-11", "close": 0.155, "volume": 3526987.0}, {"date": "2023-10-12", "close": 0.165, "volume": 1718489.0}, {"date": "2023-10-13", "close": 0.165, "volume": 1190333.0}, {"date": "2023-10-16", "close": 0.155, "volume": 6293583.0}, {"date": "2023-10-17", "close": 0.145, "volume": 1757773.0}, {"date": "2023-10-18", "close": 0.14, "volume": 5693762.0}, {"date": "2023-10-19", "close": 0.145, "volume": 2222331.0}, {"date": "2023-10-20", "close": 0.15, "volume": 8744667.0}, {"date": "2023-10-23", "close": 0.155, "volume": 2376567.0}, {"date": "2023-10-24", "close": 0.155, "volume": 3509613.0}, {"date": "2023-10-25", "close": 0.185, "volume": 30277519.0}, {"date": "2023-10-26", "close": 0.215, "volume": 25258666.0}, {"date": "2023-10-27", "close": 0.22, "volume": 22219401.0}, {"date": "2023-10-30", "close": 0.26, "volume": 26908841.0}, {"date": "2023-10-31", "close": 0.235, "volume": 17456163.0}, {"date": "2023-11-01", "close": 0.21, "volume": 25661626.0}, {"date": "2023-11-02", "close": 0.22, "volume": 17185183.0}, {"date": "2023-11-03", "close": 0.225, "volume": 18328678.0}, {"date": "2023-11-06", "close": 0.2, "volume": 22601701.0}, {"date": "2023-11-07", "close": 0.215, "volume": 10237771.0}, {"date": "2023-11-08", "close": 0.22, "volume": 13179366.0}, {"date": "2023-11-09", "close": 0.215, "volume": 12101462.0}, {"date": "2023-11-10", "close": 0.225, "volume": 7978363.0}, {"date": "2023-11-13", "close": 0.19, "volume": 19506921.0}, {"date": "2023-11-14", "close": 0.195, "volume": 6671458.0}, {"date": "2023-11-15", "close": 0.19, "volume": 6610686.0}, {"date": "2023-11-16", "close": 0.19, "volume": 4370193.0}, {"date": "2023-11-17", "close": 0.19, "volume": 6851848.0}, {"date": "2023-11-20", "close": 0.145, "volume": 26153042.0}, {"date": "2023-11-21", "close": 0.13, "volume": 16827129.0}, {"date": "2023-11-22", "close": 0.13, "volume": 7019956.0}, {"date": "2023-11-23", "close": 0.135, "volume": 7519336.0}, {"date": "2023-11-24", "close": 0.145, "volume": 5281786.0}, {"date": "2023-11-27", "close": 0.16, "volume": 7848274.0}, {"date": "2023-11-28", "close": 0.155, "volume": 4469059.0}, {"date": "2023-11-29", "close": 0.16, "volume": 2646404.0}, {"date": "2023-11-30", "close": 0.165, "volume": 2848102.0}, {"date": "2023-12-01", "close": 0.17, "volume": 5392066.0}, {"date": "2023-12-04", "close": 0.16, "volume": 5703924.0}, {"date": "2023-12-07", "close": 0.205, "volume": 45195179.0}, {"date": "2023-12-08", "close": 0.205, "volume": 14262901.0}, {"date": "2023-12-11", "close": 0.215, "volume": 8183947.0}, {"date": "2023-12-12", "close": 0.205, "volume": 3178415.0}, {"date": "2023-12-15", "close": 0.16, "volume": 38599080.0}, {"date": "2023-12-18", "close": 0.165, "volume": 15078090.0}, {"date": "2023-12-19", "close": 0.16, "volume": 5073117.0}, {"date": "2023-12-20", "close": 0.155, "volume": 3700036.0}, {"date": "2023-12-27", "close": 0.13, "volume": 10018943.0}, {"date": "2023-12-28", "close": 0.125, "volume": 12341227.0}, {"date": "2023-12-29", "close": 0.115, "volume": 15618794.0}, {"date": "2024-01-02", "close": 0.12, "volume": 9557792.0}, {"date": "2024-01-03", "close": 0.115, "volume": 6224829.0}, {"date": "2024-01-04", "close": 0.115, "volume": 3487869.0}, {"date": "2024-01-05", "close": 0.12, "volume": 2332041.0}, {"date": "2024-01-08", "close": 0.115, "volume": 6640240.0}, {"date": "2024-01-09", "close": 0.11, "volume": 2898913.0}, {"date": "2024-01-10", "close": 0.11, "volume": 3688240.0}, {"date": "2024-01-11", "close": 0.11, "volume": 4858780.0}, {"date": "2024-01-12", "close": 0.11, "volume": 4675523.0}, {"date": "2024-01-15", "close": 0.11, "volume": 1112102.0}, {"date": "2024-01-16", "close": 0.11, "volume": 3674708.0}, {"date": "2024-01-17", "close": 0.115, "volume": 1432475.0}, {"date": "2024-01-18", "close": 0.11, "volume": 726897.0}, {"date": "2024-01-19", "close": 0.105, "volume": 2991634.0}, {"date": "2024-01-22", "close": 0.105, "volume": 1669590.0}, {"date": "2024-01-23", "close": 0.105, "volume": 5011959.0}, {"date": "2024-01-24", "close": 0.11, "volume": 1085258.0}, {"date": "2024-01-25", "close": 0.11, "volume": 847893.0}, {"date": "2024-01-29", "close": 0.105, "volume": 6147591.0}, {"date": "2024-01-30", "close": 0.105, "volume": 3291614.0}, {"date": "2024-01-31", "close": 0.105, "volume": 3512621.0}, {"date": "2024-02-01", "close": 0.1, "volume": 7978910.0}, {"date": "2024-02-02", "close": 0.1, "volume": 2623798.0}, {"date": "2024-02-05", "close": 0.105, "volume": 1324812.0}, {"date": "2024-02-06", "close": 0.105, "volume": 2497280.0}, {"date": "2024-02-07", "close": 0.105, "volume": 548382.0}, {"date": "2024-02-08", "close": 0.1, "volume": 1080542.0}, {"date": "2024-02-09", "close": 0.1, "volume": 1102313.0}, {"date": "2024-02-12", "close": 0.1, "volume": 830629.0}, {"date": "2024-02-13", "close": 0.097, "volume": 10973188.0}, {"date": "2024-02-14", "close": 0.099, "volume": 2213457.0}, {"date": "2024-02-15", "close": 0.098, "volume": 1239826.0}, {"date": "2024-02-16", "close": 0.099, "volume": 1267818.0}, {"date": "2024-02-19", "close": 0.097, "volume": 3924966.0}, {"date": "2024-02-20", "close": 0.097, "volume": 1033587.0}, {"date": "2024-02-21", "close": 0.097, "volume": 7177158.0}, {"date": "2024-02-22", "close": 0.097, "volume": 2171075.0}, {"date": "2024-02-23", "close": 0.098, "volume": 1219263.0}, {"date": "2024-02-26", "close": 0.099, "volume": 1788181.0}, {"date": "2024-02-27", "close": 0.097, "volume": 2797648.0}, {"date": "2024-02-28", "close": 0.098, "volume": 2166229.0}, {"date": "2024-02-29", "close": 0.1, "volume": 1557792.0}, {"date": "2024-03-01", "close": 0.098, "volume": 1884746.0}, {"date": "2024-03-04", "close": 0.1, "volume": 13719873.0}, {"date": "2024-03-05", "close": 0.11, "volume": 4509213.0}, {"date": "2024-03-06", "close": 0.105, "volume": 4695057.0}, {"date": "2024-03-07", "close": 0.105, "volume": 2585435.0}, {"date": "2024-03-08", "close": 0.105, "volume": 581368.0}, {"date": "2024-03-11", "close": 0.1, "volume": 699302.0}, {"date": "2024-03-12", "close": 0.105, "volume": 1588408.0}, {"date": "2024-03-13", "close": 0.098, "volume": 5779554.0}, {"date": "2024-03-14", "close": 0.087, "volume": 10754924.0}, {"date": "2024-03-15", "close": 0.087, "volume": 4010049.0}, {"date": "2024-03-18", "close": 0.085, "volume": 4276143.0}, {"date": "2024-03-19", "close": 0.082, "volume": 3788443.0}, {"date": "2024-03-20", "close": 0.081, "volume": 6953581.0}, {"date": "2024-03-21", "close": 0.082, "volume": 4826245.0}, {"date": "2024-03-22", "close": 0.08, "volume": 10538092.0}, {"date": "2024-03-25", "close": 0.078, "volume": 3977346.0}, {"date": "2024-03-26", "close": 0.08, "volume": 4929354.0}, {"date": "2024-03-27", "close": 0.081, "volume": 2562150.0}, {"date": "2024-03-28", "close": 0.081, "volume": 989947.0}, {"date": "2024-04-02", "close": 0.08, "volume": 1154718.0}, {"date": "2024-04-03", "close": 0.08, "volume": 2135753.0}, {"date": "2024-04-04", "close": 0.09, "volume": 4192587.0}, {"date": "2024-04-05", "close": 0.085, "volume": 6443348.0}, {"date": "2024-04-08", "close": 0.082, "volume": 4632542.0}, {"date": "2024-04-09", "close": 0.081, "volume": 3536715.0}, {"date": "2024-04-10", "close": 0.081, "volume": 5692362.0}, {"date": "2024-04-11", "close": 0.081, "volume": 1717385.0}, {"date": "2024-04-12", "close": 0.081, "volume": 4107953.0}, {"date": "2024-04-15", "close": 0.078, "volume": 4452422.0}, {"date": "2024-04-16", "close": 0.074, "volume": 5044955.0}, {"date": "2024-04-17", "close": 0.074, "volume": 1329456.0}, {"date": "2024-04-18", "close": 0.071, "volume": 5813357.0}, {"date": "2024-04-19", "close": 0.072, "volume": 1774739.0}, {"date": "2024-04-22", "close": 0.071, "volume": 3123376.0}, {"date": "2024-04-23", "close": 0.077, "volume": 3409692.0}, {"date": "2024-04-24", "close": 0.074, "volume": 2911663.0}, {"date": "2024-04-26", "close": 0.074, "volume": 2516112.0}, {"date": "2024-04-29", "close": 0.072, "volume": 2528519.0}, {"date": "2024-04-30", "close": 0.071, "volume": 2127652.0}, {"date": "2024-05-01", "close": 0.071, "volume": 2937391.0}, {"date": "2024-05-02", "close": 0.07, "volume": 1881514.0}, {"date": "2024-05-03", "close": 0.07, "volume": 1516234.0}, {"date": "2024-05-06", "close": 0.069, "volume": 2415795.0}, {"date": "2024-05-07", "close": 0.068, "volume": 861722.0}, {"date": "2024-05-08", "close": 0.07, "volume": 1109007.0}, {"date": "2024-05-09", "close": 0.068, "volume": 3403714.0}, {"date": "2024-05-10", "close": 0.07, "volume": 1514622.0}, {"date": "2024-05-13", "close": 0.069, "volume": 1802202.0}, {"date": "2024-05-14", "close": 0.07, "volume": 2193637.0}, {"date": "2024-05-15", "close": 0.07, "volume": 1241866.0}, {"date": "2024-05-16", "close": 0.069, "volume": 1252540.0}, {"date": "2024-05-17", "close": 0.07, "volume": 1395017.0}, {"date": "2024-05-20", "close": 0.069, "volume": 804051.0}, {"date": "2024-05-21", "close": 0.071, "volume": 690557.0}, {"date": "2024-05-22", "close": 0.071, "volume": 2623087.0}, {"date": "2024-05-23", "close": 0.07, "volume": 2054891.0}, {"date": "2024-05-24", "close": 0.068, "volume": 3083734.0}, {"date": "2024-05-27", "close": 0.069, "volume": 447371.0}, {"date": "2024-05-28", "close": 0.067, "volume": 1486097.0}, {"date": "2024-05-29", "close": 0.066, "volume": 1236023.0}, {"date": "2024-05-30", "close": 0.065, "volume": 2208073.0}, {"date": "2024-05-31", "close": 0.062, "volume": 2253662.0}, {"date": "2024-06-03", "close": 0.065, "volume": 2849656.0}, {"date": "2024-06-04", "close": 0.063, "volume": 3574433.0}, {"date": "2024-06-05", "close": 0.06, "volume": 3364563.0}, {"date": "2024-06-06", "close": 0.058, "volume": 2284534.0}, {"date": "2024-06-07", "close": 0.059, "volume": 963713.0}, {"date": "2024-06-11", "close": 0.053, "volume": 6643957.0}, {"date": "2024-06-12", "close": 0.059, "volume": 4358570.0}, {"date": "2024-06-13", "close": 0.054, "volume": 4025462.0}, {"date": "2024-06-14", "close": 0.056, "volume": 2775809.0}, {"date": "2024-06-17", "close": 0.062, "volume": 2566094.0}, {"date": "2024-06-18", "close": 0.064, "volume": 4577991.0}, {"date": "2024-06-19", "close": 0.067, "volume": 6298519.0}, {"date": "2024-06-20", "close": 0.066, "volume": 4253915.0}, {"date": "2024-06-21", "close": 0.069, "volume": 3995030.0}, {"date": "2024-06-24", "close": 0.065, "volume": 3422217.0}, {"date": "2024-06-25", "close": 0.062, "volume": 4305164.0}, {"date": "2024-06-26", "close": 0.061, "volume": 5633141.0}, {"date": "2024-06-27", "close": 0.062, "volume": 998009.0}, {"date": "2024-06-28", "close": 0.063, "volume": 5008000.0}, {"date": "2024-07-01", "close": 0.063, "volume": 732696.0}, {"date": "2024-07-02", "close": 0.066, "volume": 4808757.0}, {"date": "2024-07-03", "close": 0.071, "volume": 5933330.0}, {"date": "2024-07-04", "close": 0.075, "volume": 3617637.0}, {"date": "2024-07-05", "close": 0.072, "volume": 2425542.0}, {"date": "2024-07-08", "close": 0.07, "volume": 2069572.0}, {"date": "2024-07-09", "close": 0.068, "volume": 1801435.0}, {"date": "2024-07-10", "close": 0.068, "volume": 1634025.0}, {"date": "2024-07-11", "close": 0.067, "volume": 1145567.0}, {"date": "2024-07-12", "close": 0.068, "volume": 512021.0}, {"date": "2024-07-15", "close": 0.07, "volume": 1487978.0}, {"date": "2024-07-16", "close": 0.075, "volume": 2337531.0}, {"date": "2024-07-17", "close": 0.071, "volume": 2293614.0}, {"date": "2024-07-18", "close": 0.073, "volume": 2404706.0}, {"date": "2024-07-19", "close": 0.073, "volume": 1263524.0}, {"date": "2024-07-22", "close": 0.081, "volume": 5307033.0}, {"date": "2024-07-23", "close": 0.078, "volume": 1932353.0}, {"date": "2024-07-24", "close": 0.076, "volume": 1212427.0}, {"date": "2024-07-25", "close": 0.078, "volume": 137941.0}, {"date": "2024-07-29", "close": 0.088, "volume": 21665470.0}, {"date": "2024-07-30", "close": 0.087, "volume": 5718937.0}, {"date": "2024-07-31", "close": 0.09, "volume": 11572022.0}, {"date": "2024-08-01", "close": 0.087, "volume": 4239063.0}, {"date": "2024-08-02", "close": 0.088, "volume": 3052783.0}, {"date": "2024-08-05", "close": 0.081, "volume": 6685738.0}, {"date": "2024-08-06", "close": 0.079, "volume": 3418127.0}, {"date": "2024-08-07", "close": 0.077, "volume": 1263914.0}, {"date": "2024-08-08", "close": 0.075, "volume": 615522.0}, {"date": "2024-08-09", "close": 0.077, "volume": 1730282.0}, {"date": "2024-08-12", "close": 0.078, "volume": 677732.0}, {"date": "2024-08-13", "close": 0.081, "volume": 2917604.0}, {"date": "2024-08-14", "close": 0.078, "volume": 1053066.0}, {"date": "2024-08-15", "close": 0.08, "volume": 1128573.0}, {"date": "2024-08-16", "close": 0.081, "volume": 625969.0}, {"date": "2024-08-19", "close": 0.079, "volume": 1004659.0}, {"date": "2024-08-20", "close": 0.079, "volume": 581327.0}, {"date": "2024-08-21", "close": 0.083, "volume": 2736834.0}, {"date": "2024-08-22", "close": 0.083, "volume": 442997.0}, {"date": "2024-08-23", "close": 0.083, "volume": 620417.0}, {"date": "2024-08-26", "close": 0.081, "volume": 1571160.0}, {"date": "2024-08-27", "close": 0.08, "volume": 2842370.0}, {"date": "2024-08-28", "close": 0.08, "volume": 1156774.0}, {"date": "2024-08-29", "close": 0.079, "volume": 2060588.0}, {"date": "2024-08-30", "close": 0.078, "volume": 354776.0}, {"date": "2024-09-02", "close": 0.077, "volume": 1549931.0}, {"date": "2024-09-03", "close": 0.073, "volume": 3033149.0}, {"date": "2024-09-04", "close": 0.074, "volume": 778985.0}, {"date": "2024-09-05", "close": 0.071, "volume": 397357.0}, {"date": "2024-09-06", "close": 0.073, "volume": 904806.0}, {"date": "2024-09-09", "close": 0.071, "volume": 731357.0}, {"date": "2024-09-10", "close": 0.07, "volume": 1372031.0}, {"date": "2024-09-11", "close": 0.069, "volume": 927035.0}, {"date": "2024-09-12", "close": 0.069, "volume": 1643020.0}, {"date": "2024-09-13", "close": 0.07, "volume": 1742161.0}, {"date": "2024-09-16", "close": 0.068, "volume": 398627.0}, {"date": "2024-09-17", "close": 0.067, "volume": 1285905.0}, {"date": "2024-09-18", "close": 0.068, "volume": 895731.0}, {"date": "2024-09-19", "close": 0.071, "volume": 4573529.0}, {"date": "2024-09-20", "close": 0.071, "volume": 598631.0}, {"date": "2024-09-23", "close": 0.07, "volume": 1858836.0}, {"date": "2024-09-24", "close": 0.069, "volume": 1054774.0}, {"date": "2024-09-25", "close": 0.069, "volume": 773739.0}, {"date": "2024-09-26", "close": 0.071, "volume": 925411.0}, {"date": "2024-09-27", "close": 0.074, "volume": 1830734.0}, {"date": "2024-09-30", "close": 0.077, "volume": 1597109.0}, {"date": "2024-10-01", "close": 0.073, "volume": 677586.0}, {"date": "2024-10-02", "close": 0.075, "volume": 1080988.0}, {"date": "2024-10-03", "close": 0.074, "volume": 846745.0}, {"date": "2024-10-04", "close": 0.077, "volume": 480433.0}, {"date": "2024-10-07", "close": 0.077, "volume": 990897.0}, {"date": "2024-10-08", "close": 0.074, "volume": 760337.0}, {"date": "2024-10-09", "close": 0.071, "volume": 642098.0}, {"date": "2024-10-10", "close": 0.07, "volume": 862240.0}, {"date": "2024-10-11", "close": 0.07, "volume": 1062150.0}, {"date": "2024-10-14", "close": 0.07, "volume": 1479592.0}, {"date": "2024-10-15", "close": 0.07, "volume": 1211626.0}, {"date": "2024-10-16", "close": 0.07, "volume": 503743.0}, {"date": "2024-10-17", "close": 0.071, "volume": 1509810.0}, {"date": "2024-10-18", "close": 0.072, "volume": 1903341.0}, {"date": "2024-10-21", "close": 0.073, "volume": 1946031.0}, {"date": "2024-10-22", "close": 0.076, "volume": 4772549.0}, {"date": "2024-10-23", "close": 0.076, "volume": 1193104.0}, {"date": "2024-10-24", "close": 0.074, "volume": 1134600.0}, {"date": "2024-10-25", "close": 0.075, "volume": 248178.0}, {"date": "2024-10-28", "close": 0.071, "volume": 1148482.0}, {"date": "2024-10-29", "close": 0.069, "volume": 764951.0}, {"date": "2024-10-30", "close": 0.068, "volume": 2139567.0}, {"date": "2024-10-31", "close": 0.069, "volume": 2297965.0}, {"date": "2024-11-01", "close": 0.068, "volume": 209839.0}, {"date": "2024-11-04", "close": 0.068, "volume": 1608459.0}, {"date": "2024-11-05", "close": 0.067, "volume": 1802529.0}, {"date": "2024-11-06", "close": 0.066, "volume": 92397.0}, {"date": "2024-11-07", "close": 0.064, "volume": 353170.0}, {"date": "2024-11-08", "close": 0.065, "volume": 1748424.0}, {"date": "2024-11-11", "close": 0.063, "volume": 849196.0}, {"date": "2024-11-12", "close": 0.06, "volume": 3276413.0}, {"date": "2024-11-13", "close": 0.064, "volume": 1303367.0}, {"date": "2024-11-14", "close": 0.062, "volume": 1052084.0}, {"date": "2024-11-15", "close": 0.063, "volume": 1193807.0}, {"date": "2024-11-18", "close": 0.062, "volume": 333783.0}, {"date": "2024-11-19", "close": 0.061, "volume": 696515.0}, {"date": "2024-11-20", "close": 0.064, "volume": 1678654.0}, {"date": "2024-11-21", "close": 0.065, "volume": 830247.0}, {"date": "2024-11-22", "close": 0.066, "volume": 1490486.0}, {"date": "2024-11-25", "close": 0.066, "volume": 277871.0}, {"date": "2024-11-26", "close": 0.065, "volume": 737933.0}, {"date": "2024-11-27", "close": 0.064, "volume": 429405.0}, {"date": "2024-11-28", "close": 0.065, "volume": 866399.0}, {"date": "2024-11-29", "close": 0.068, "volume": 4030883.0}, {"date": "2024-12-02", "close": 0.068, "volume": 1575420.0}, {"date": "2024-12-03", "close": 0.07, "volume": 2680327.0}, {"date": "2024-12-04", "close": 0.072, "volume": 2193295.0}, {"date": "2024-12-05", "close": 0.074, "volume": 1455650.0}, {"date": "2024-12-06", "close": 0.074, "volume": 516216.0}, {"date": "2024-12-09", "close": 0.071, "volume": 812054.0}, {"date": "2024-12-10", "close": 0.073, "volume": 1136748.0}, {"date": "2024-12-11", "close": 0.071, "volume": 2218343.0}, {"date": "2024-12-12", "close": 0.069, "volume": 1731368.0}, {"date": "2024-12-13", "close": 0.068, "volume": 1169524.0}, {"date": "2024-12-16", "close": 0.066, "volume": 889571.0}, {"date": "2024-12-17", "close": 0.066, "volume": 1193690.0}, {"date": "2024-12-18", "close": 0.067, "volume": 1502904.0}, {"date": "2024-12-19", "close": 0.065, "volume": 1675669.0}, {"date": "2024-12-20", "close": 0.064, "volume": 1070003.0}, {"date": "2024-12-23", "close": 0.065, "volume": 344324.0}, {"date": "2024-12-24", "close": 0.067, "volume": 1134741.0}, {"date": "2024-12-27", "close": 0.068, "volume": 1697635.0}, {"date": "2024-12-30", "close": 0.075, "volume": 5816388.0}, {"date": "2024-12-31", "close": 0.081, "volume": 5490654.0}, {"date": "2025-01-02", "close": 0.087, "volume": 4192991.0}, {"date": "2025-01-03", "close": 0.086, "volume": 2928107.0}, {"date": "2025-01-06", "close": 0.082, "volume": 4251135.0}, {"date": "2025-01-07", "close": 0.078, "volume": 1324592.0}, {"date": "2025-01-08", "close": 0.078, "volume": 1504417.0}, {"date": "2025-01-09", "close": 0.079, "volume": 580278.0}, {"date": "2025-01-10", "close": 0.079, "volume": 986198.0}, {"date": "2025-01-13", "close": 0.078, "volume": 1395544.0}, {"date": "2025-01-14", "close": 0.08, "volume": 963716.0}, {"date": "2025-01-15", "close": 0.081, "volume": 678079.0}, {"date": "2025-01-16", "close": 0.08, "volume": 1206002.0}, {"date": "2025-01-17", "close": 0.084, "volume": 2643962.0}, {"date": "2025-01-20", "close": 0.079, "volume": 1172049.0}, {"date": "2025-01-21", "close": 0.079, "volume": 145204.0}, {"date": "2025-01-22", "close": 0.081, "volume": 603076.0}, {"date": "2025-01-23", "close": 0.079, "volume": 804419.0}, {"date": "2025-01-24", "close": 0.079, "volume": 1619761.0}, {"date": "2025-01-28", "close": 0.074, "volume": 4738983.0}, {"date": "2025-01-29", "close": 0.075, "volume": 216156.0}, {"date": "2025-01-30", "close": 0.075, "volume": 2572434.0}, {"date": "2025-01-31", "close": 0.074, "volume": 1355524.0}, {"date": "2025-02-03", "close": 0.073, "volume": 1880551.0}, {"date": "2025-02-04", "close": 0.073, "volume": 1930365.0}, {"date": "2025-02-05", "close": 0.073, "volume": 1248084.0}, {"date": "2025-02-06", "close": 0.073, "volume": 1103213.0}, {"date": "2025-02-07", "close": 0.071, "volume": 879993.0}, {"date": "2025-02-10", "close": 0.074, "volume": 2215424.0}, {"date": "2025-02-11", "close": 0.072, "volume": 2585607.0}, {"date": "2025-02-12", "close": 0.071, "volume": 559388.0}, {"date": "2025-02-13", "close": 0.068, "volume": 1978798.0}, {"date": "2025-02-14", "close": 0.067, "volume": 523347.0}, {"date": "2025-02-17", "close": 0.067, "volume": 2358744.0}, {"date": "2025-02-18", "close": 0.066, "volume": 2021162.0}, {"date": "2025-02-19", "close": 0.068, "volume": 526489.0}, {"date": "2025-02-20", "close": 0.068, "volume": 2020945.0}, {"date": "2025-02-21", "close": 0.067, "volume": 940115.0}, {"date": "2025-02-24", "close": 0.07, "volume": 1344590.0}, {"date": "2025-02-25", "close": 0.068, "volume": 844025.0}, {"date": "2025-02-26", "close": 0.067, "volume": 254653.0}, {"date": "2025-02-27", "close": 0.066, "volume": 1906256.0}, {"date": "2025-02-28", "close": 0.066, "volume": 824048.0}, {"date": "2025-03-03", "close": 0.066, "volume": 1377764.0}, {"date": "2025-03-04", "close": 0.062, "volume": 4351321.0}, {"date": "2025-03-05", "close": 0.061, "volume": 1615530.0}, {"date": "2025-03-06", "close": 0.061, "volume": 1100754.0}, {"date": "2025-03-07", "close": 0.059, "volume": 3444888.0}, {"date": "2025-03-10", "close": 0.059, "volume": 1252677.0}, {"date": "2025-03-11", "close": 0.06, "volume": 709557.0}, {"date": "2025-03-12", "close": 0.06, "volume": 831562.0}, {"date": "2025-03-13", "close": 0.06, "volume": 478006.0}, {"date": "2025-03-14", "close": 0.06, "volume": 334217.0}, {"date": "2025-03-17", "close": 0.059, "volume": 1986376.0}, {"date": "2025-03-18", "close": 0.063, "volume": 2574370.0}, {"date": "2025-03-19", "close": 0.061, "volume": 636215.0}, {"date": "2025-03-20", "close": 0.061, "volume": 564497.0}, {"date": "2025-03-21", "close": 0.062, "volume": 349300.0}, {"date": "2025-03-24", "close": 0.059, "volume": 741345.0}, {"date": "2025-03-25", "close": 0.059, "volume": 372317.0}, {"date": "2025-03-26", "close": 0.058, "volume": 555268.0}, {"date": "2025-03-27", "close": 0.06, "volume": 1033252.0}, {"date": "2025-03-28", "close": 0.059, "volume": 664522.0}, {"date": "2025-03-31", "close": 0.057, "volume": 1727962.0}, {"date": "2025-04-01", "close": 0.058, "volume": 206212.0}, {"date": "2025-04-02", "close": 0.055, "volume": 2407978.0}, {"date": "2025-04-03", "close": 0.052, "volume": 3407815.0}, {"date": "2025-04-04", "close": 0.051, "volume": 3921726.0}, {"date": "2025-04-07", "close": 0.048, "volume": 4059673.0}, {"date": "2025-04-08", "close": 0.05, "volume": 2206644.0}, {"date": "2025-04-09", "close": 0.048, "volume": 1176384.0}, {"date": "2025-04-10", "close": 0.053, "volume": 1504562.0}, {"date": "2025-04-11", "close": 0.051, "volume": 153203.0}, {"date": "2025-04-14", "close": 0.055, "volume": 1782616.0}, {"date": "2025-04-15", "close": 0.051, "volume": 1269165.0}, {"date": "2025-04-16", "close": 0.051, "volume": 951636.0}, {"date": "2025-04-17", "close": 0.05, "volume": 1713375.0}, {"date": "2025-04-22", "close": 0.051, "volume": 1209825.0}, {"date": "2025-04-23", "close": 0.052, "volume": 365899.0}, {"date": "2025-04-24", "close": 0.051, "volume": 882746.0}, {"date": "2025-04-28", "close": 0.051, "volume": 1716011.0}, {"date": "2025-04-29", "close": 0.055, "volume": 2944821.0}, {"date": "2025-04-30", "close": 0.053, "volume": 369789.0}, {"date": "2025-05-01", "close": 0.052, "volume": 585852.0}, {"date": "2025-05-02", "close": 0.052, "volume": 804810.0}, {"date": "2025-05-05", "close": 0.05, "volume": 505605.0}, {"date": "2025-05-06", "close": 0.054, "volume": 766282.0}, {"date": "2025-05-07", "close": 0.054, "volume": 654368.0}, {"date": "2025-05-08", "close": 0.054, "volume": 797788.0}, {"date": "2025-05-09", "close": 0.056, "volume": 1008224.0}, {"date": "2025-05-12", "close": 0.057, "volume": 1878894.0}, {"date": "2025-05-13", "close": 0.054, "volume": 1803320.0}, {"date": "2025-05-14", "close": 0.054, "volume": 725309.0}, {"date": "2025-05-15", "close": 0.055, "volume": 218926.0}, {"date": "2025-05-16", "close": 0.055, "volume": 464048.0}, {"date": "2025-05-19", "close": 0.053, "volume": 542444.0}, {"date": "2025-05-20", "close": 0.056, "volume": 1387024.0}, {"date": "2025-05-21", "close": 0.055, "volume": 308863.0}, {"date": "2025-05-22", "close": 0.053, "volume": 674059.0}, {"date": "2025-05-23", "close": 0.056, "volume": 2575890.0}, {"date": "2025-05-26", "close": 0.056, "volume": 246329.0}, {"date": "2025-05-27", "close": 0.055, "volume": 1610871.0}, {"date": "2025-05-28", "close": 0.053, "volume": 2159894.0}, {"date": "2025-05-29", "close": 0.053, "volume": 803408.0}, {"date": "2025-05-30", "close": 0.053, "volume": 476888.0}, {"date": "2025-06-02", "close": 0.054, "volume": 1716138.0}, {"date": "2025-06-03", "close": 0.053, "volume": 1175009.0}, {"date": "2025-06-04", "close": 0.054, "volume": 412573.0}, {"date": "2025-06-05", "close": 0.051, "volume": 3649708.0}, {"date": "2025-06-06", "close": 0.052, "volume": 794020.0}, {"date": "2025-06-10", "close": 0.053, "volume": 3240295.0}, {"date": "2025-06-11", "close": 0.052, "volume": 1265814.0}, {"date": "2025-06-12", "close": 0.053, "volume": 614392.0}, {"date": "2025-06-13", "close": 0.053, "volume": 1298498.0}, {"date": "2025-06-16", "close": 0.053, "volume": 1444704.0}, {"date": "2025-06-17", "close": 0.051, "volume": 1729366.0}, {"date": "2025-06-18", "close": 0.052, "volume": 1637273.0}, {"date": "2025-06-19", "close": 0.05, "volume": 1419064.0}, {"date": "2025-06-20", "close": 0.05, "volume": 1253217.0}, {"date": "2025-06-23", "close": 0.05, "volume": 2214744.0}, {"date": "2025-06-24", "close": 0.049, "volume": 1373518.0}, {"date": "2025-06-25", "close": 0.049, "volume": 1003656.0}, {"date": "2025-06-26", "close": 0.049, "volume": 3000230.0}, {"date": "2025-06-27", "close": 0.05, "volume": 4596994.0}, {"date": "2025-06-30", "close": 0.049, "volume": 2806755.0}, {"date": "2025-07-01", "close": 0.052, "volume": 2247051.0}, {"date": "2025-07-02", "close": 0.052, "volume": 358631.0}, {"date": "2025-07-03", "close": 0.053, "volume": 331231.0}, {"date": "2025-07-04", "close": 0.054, "volume": 438269.0}, {"date": "2025-07-07", "close": 0.053, "volume": 1736834.0}, {"date": "2025-07-08", "close": 0.053, "volume": 989207.0}, {"date": "2025-07-09", "close": 0.0515, "volume": 799899.0}, {"date": "2025-07-10", "close": 0.051, "volume": 1361670.0}, {"date": "2025-07-11", "close": 0.051, "volume": 1263659.0}, {"date": "2025-07-14", "close": 0.05, "volume": 1705193.0}, {"date": "2025-07-15", "close": 0.052, "volume": 1964869.0}, {"date": "2025-07-16", "close": 0.051, "volume": 2998360.0}, {"date": "2025-07-17", "close": 0.052, "volume": 944168.0}, {"date": "2025-07-18", "close": 0.054, "volume": 2378109.0}, {"date": "2025-07-21", "close": 0.054, "volume": 604510.0}, {"date": "2025-07-22", "close": 0.052, "volume": 709905.0}, {"date": "2025-07-23", "close": 0.052, "volume": 1034020.0}, {"date": "2025-07-24", "close": 0.052, "volume": 457719.0}, {"date": "2025-07-25", "close": 0.052, "volume": 688502.0}, {"date": "2025-07-28", "close": 0.052, "volume": 1150185.0}, {"date": "2025-07-29", "close": 0.052, "volume": 740236.0}, {"date": "2025-07-30", "close": 0.053, "volume": 557188.0}, {"date": "2025-07-31", "close": 0.052, "volume": 783624.0}, {"date": "2025-08-01", "close": 0.053, "volume": 683455.0}, {"date": "2025-08-04", "close": 0.051, "volume": 1181468.0}, {"date": "2025-08-05", "close": 0.052, "volume": 2226504.0}, {"date": "2025-08-06", "close": 0.051, "volume": 1281721.0}, {"date": "2025-08-07", "close": 0.053, "volume": 3818754.0}, {"date": "2025-08-08", "close": 0.051, "volume": 1064709.0}, {"date": "2025-08-11", "close": 0.051, "volume": 407151.0}, {"date": "2025-08-12", "close": 0.055, "volume": 1712794.0}, {"date": "2025-08-13", "close": 0.052, "volume": 235907.0}, {"date": "2025-08-14", "close": 0.053, "volume": 786957.0}, {"date": "2025-08-15", "close": 0.052, "volume": 1243598.0}, {"date": "2025-08-18", "close": 0.054, "volume": 369748.0}, {"date": "2025-08-19", "close": 0.051, "volume": 2247276.0}, {"date": "2025-08-20", "close": 0.05, "volume": 1859551.0}, {"date": "2025-08-21", "close": 0.051, "volume": 1480237.0}, {"date": "2025-08-22", "close": 0.0515, "volume": 463651.0}, {"date": "2025-08-25", "close": 0.053, "volume": 5305982.0}, {"date": "2025-08-27", "close": 0.13, "volume": 91715397.0}, {"date": "2025-08-28", "close": 0.145, "volume": 74578756.0}, {"date": "2025-08-29", "close": 0.17, "volume": 23781570.0}, {"date": "2025-09-01", "close": 0.18, "volume": 22443318.0}, {"date": "2025-09-02", "close": 0.22, "volume": 50704535.0}, {"date": "2025-09-03", "close": 0.2, "volume": 28254656.0}, {"date": "2025-09-04", "close": 0.2, "volume": 10080134.0}, {"date": "2025-09-05", "close": 0.205, "volume": 7387631.0}, {"date": "2025-09-08", "close": 0.255, "volume": 24486057.0}, {"date": "2025-09-09", "close": 0.235, "volume": 10596366.0}, {"date": "2025-09-10", "close": 0.225, "volume": 6123530.0}, {"date": "2025-09-11", "close": 0.205, "volume": 10258660.0}, {"date": "2025-09-12", "close": 0.215, "volume": 6456432.0}, {"date": "2025-09-15", "close": 0.205, "volume": 3682840.0}, {"date": "2025-09-16", "close": 0.205, "volume": 4932252.0}, {"date": "2025-09-17", "close": 0.21, "volume": 3977565.0}, {"date": "2025-09-18", "close": 0.23, "volume": 2841703.0}, {"date": "2025-09-19", "close": 0.225, "volume": 4606527.0}, {"date": "2025-09-22", "close": 0.23, "volume": 3338239.0}, {"date": "2025-09-23", "close": 0.22, "volume": 3242945.0}, {"date": "2025-09-24", "close": 0.225, "volume": 4930193.0}, {"date": "2025-09-25", "close": 0.165, "volume": 20373529.0}, {"date": "2025-09-29", "close": 0.175, "volume": 10693563.0}, {"date": "2025-09-30", "close": 0.18, "volume": 3652556.0}, {"date": "2025-10-01", "close": 0.17, "volume": 6260699.0}, {"date": "2025-10-02", "close": 0.165, "volume": 3609293.0}, {"date": "2025-10-03", "close": 0.16, "volume": 3679435.0}, {"date": "2025-10-06", "close": 0.155, "volume": 4455711.0}, {"date": "2025-10-07", "close": 0.16, "volume": 4171312.0}, {"date": "2025-10-08", "close": 0.155, "volume": 1747659.0}, {"date": "2025-10-09", "close": 0.155, "volume": 2618335.0}, {"date": "2025-10-10", "close": 0.17, "volume": 2714574.0}, {"date": "2025-10-13", "close": 0.165, "volume": 1679831.0}, {"date": "2025-10-14", "close": 0.165, "volume": 3916296.0}, {"date": "2025-10-15", "close": 0.16, "volume": 1936504.0}, {"date": "2025-10-16", "close": 0.165, "volume": 1912647.0}, {"date": "2025-10-17", "close": 0.16, "volume": 1694583.0}, {"date": "2025-10-20", "close": 0.155, "volume": 3587517.0}, {"date": "2025-10-21", "close": 0.155, "volume": 759831.0}, {"date": "2025-10-22", "close": 0.15, "volume": 4181452.0}, {"date": "2025-10-23", "close": 0.15, "volume": 2565681.0}, {"date": "2025-10-24", "close": 0.155, "volume": 3553283.0}, {"date": "2025-10-27", "close": 0.16, "volume": 1297667.0}, {"date": "2025-10-28", "close": 0.16, "volume": 3413504.0}, {"date": "2025-10-29", "close": 0.15, "volume": 951828.0}, {"date": "2025-10-30", "close": 0.155, "volume": 334287.0}, {"date": "2025-10-31", "close": 0.17, "volume": 6834157.0}, {"date": "2025-11-03", "close": 0.17, "volume": 979751.0}, {"date": "2025-11-04", "close": 0.165, "volume": 1296183.0}, {"date": "2025-11-05", "close": 0.16, "volume": 1254708.0}, {"date": "2025-11-06", "close": 0.16, "volume": 1072573.0}, {"date": "2025-11-07", "close": 0.16, "volume": 982242.0}, {"date": "2025-11-10", "close": 0.165, "volume": 1100871.0}, {"date": "2025-11-11", "close": 0.165, "volume": 1618207.0}, {"date": "2025-11-12", "close": 0.165, "volume": 485542.0}, {"date": "2025-11-13", "close": 0.155, "volume": 2568677.0}, {"date": "2025-11-14", "close": 0.16, "volume": 2050857.0}, {"date": "2025-11-17", "close": 0.16, "volume": 767703.0}, {"date": "2025-11-18", "close": 0.165, "volume": 3352066.0}, {"date": "2025-11-19", "close": 0.16, "volume": 1394248.0}, {"date": "2025-11-20", "close": 0.165, "volume": 1430766.0}, {"date": "2025-11-21", "close": 0.16, "volume": 1088612.0}, {"date": "2025-11-24", "close": 0.15, "volume": 2443573.0}, {"date": "2025-11-25", "close": 0.14, "volume": 4117190.0}, {"date": "2025-11-26", "close": 0.095, "volume": 40172010.0}, {"date": "2025-11-27", "close": 0.105, "volume": 11420408.0}, {"date": "2025-11-28", "close": 0.125, "volume": 10696033.0}, {"date": "2025-12-01", "close": 0.11, "volume": 3067149.0}, {"date": "2025-12-02", "close": 0.12, "volume": 2561703.0}, {"date": "2025-12-03", "close": 0.12, "volume": 1178567.0}, {"date": "2025-12-04", "close": 0.115, "volume": 1803471.0}, {"date": "2025-12-05", "close": 0.11, "volume": 1978380.0}, {"date": "2025-12-08", "close": 0.105, "volume": 959131.0}, {"date": "2025-12-09", "close": 0.105, "volume": 728893.0}, {"date": "2025-12-10", "close": 0.105, "volume": 1688896.0}, {"date": "2025-12-11", "close": 0.1, "volume": 1184374.0}, {"date": "2025-12-12", "close": 0.105, "volume": 1028482.0}, {"date": "2025-12-15", "close": 0.098, "volume": 6364210.0}, {"date": "2025-12-16", "close": 0.097, "volume": 1144278.0}, {"date": "2025-12-17", "close": 0.1, "volume": 3317618.0}, {"date": "2025-12-18", "close": 0.096, "volume": 1994302.0}, {"date": "2025-12-19", "close": 0.1, "volume": 2965264.0}, {"date": "2025-12-22", "close": 0.135, "volume": 10567420.0}, {"date": "2025-12-23", "close": 0.13, "volume": 3601864.0}, {"date": "2025-12-24", "close": 0.135, "volume": 1107293.0}, {"date": "2025-12-29", "close": 0.135, "volume": 1235879.0}, {"date": "2025-12-30", "close": 0.15, "volume": 2977299.0}, {"date": "2025-12-31", "close": 0.16, "volume": 1519701.0}, {"date": "2026-01-02", "close": 0.17, "volume": 4435851.0}, {"date": "2026-01-05", "close": 0.16, "volume": 2219231.0}, {"date": "2026-01-06", "close": 0.16, "volume": 634959.0}, {"date": "2026-01-07", "close": 0.165, "volume": 1297918.0}, {"date": "2026-01-08", "close": 0.165, "volume": 954315.0}, {"date": "2026-01-09", "close": 0.165, "volume": 1816052.0}, {"date": "2026-01-12", "close": 0.155, "volume": 1095556.0}, {"date": "2026-01-13", "close": 0.15, "volume": 2375807.0}, {"date": "2026-01-14", "close": 0.145, "volume": 1192186.0}, {"date": "2026-01-15", "close": 0.15, "volume": 1690063.0}, {"date": "2026-01-16", "close": 0.145, "volume": 944884.0}, {"date": "2026-01-19", "close": 0.145, "volume": 2012382.0}, {"date": "2026-01-20", "close": 0.14, "volume": 385590.0}, {"date": "2026-01-21", "close": 0.13, "volume": 4740965.0}, {"date": "2026-01-22", "close": 0.13, "volume": 2701656.0}, {"date": "2026-01-23", "close": 0.135, "volume": 2800060.0}, {"date": "2026-01-27", "close": 0.059, "volume": 102855001.0}, {"date": "2026-01-28", "close": 0.056, "volume": 13652212.0}, {"date": "2026-01-29", "close": 0.05, "volume": 23993725.0}, {"date": "2026-01-30", "close": 0.05, "volume": 12792082.0}, {"date": "2026-02-02", "close": 0.053, "volume": 15696330.0}, {"date": "2026-02-03", "close": 0.053, "volume": 4434911.0}, {"date": "2026-02-04", "close": 0.054, "volume": 3606268.0}, {"date": "2026-02-05", "close": 0.054, "volume": 3656469.0}, {"date": "2026-02-06", "close": 0.053, "volume": 4461737.0}, {"date": "2026-02-09", "close": 0.052, "volume": 4016402.0}, {"date": "2026-02-10", "close": 0.057, "volume": 4307491.0}, {"date": "2026-02-11", "close": 0.056, "volume": 765209.0}, {"date": "2026-02-12", "close": 0.054, "volume": 1848413.0}, {"date": "2026-02-13", "close": 0.057, "volume": 1077633.0}, {"date": "2026-02-16", "close": 0.054, "volume": 996208.0}, {"date": "2026-02-17", "close": 0.051, "volume": 2761681.0}, {"date": "2026-02-18", "close": 0.052, "volume": 652711.0}, {"date": "2026-02-19", "close": 0.052, "volume": 1877891.0}, {"date": "2026-02-20", "close": 0.051, "volume": 1140412.0}, {"date": "2026-02-23", "close": 0.053, "volume": 1589462.0}, {"date": "2026-02-24", "close": 0.053, "volume": 1041052.0}, {"date": "2026-02-25", "close": 0.054, "volume": 609104.0}, {"date": "2026-02-26", "close": 0.052, "volume": 1700467.0}, {"date": "2026-02-27", "close": 0.052, "volume": 395429.0}, {"date": "2026-03-02", "close": 0.054, "volume": 1320586.0}, {"date": "2026-03-03", "close": 0.052, "volume": 1474886.0}, {"date": "2026-03-04", "close": 0.051, "volume": 3768697.0}, {"date": "2026-03-05", "close": 0.051, "volume": 1338541.0}, {"date": "2026-03-06", "close": 0.052, "volume": 3080413.0}, {"date": "2026-03-09", "close": 0.052, "volume": 2436856.0}, {"date": "2026-03-10", "close": 0.05, "volume": 1165605.0}, {"date": "2026-03-11", "close": 0.048, "volume": 8048150.0}, {"date": "2026-03-12", "close": 0.046, "volume": 3533160.0}, {"date": "2026-03-13", "close": 0.049, "volume": 3748740.0}, {"date": "2026-03-16", "close": 0.049, "volume": 1836500.0}, {"date": "2026-03-17", "close": 0.047, "volume": 659008.0}, {"date": "2026-03-18", "close": 0.05, "volume": 1180435.0}, {"date": "2026-03-19", "close": 0.045, "volume": 5743007.0}, {"date": "2026-03-20", "close": 0.045, "volume": 2180282.0}, {"date": "2026-03-23", "close": 0.05, "volume": 5152486.0}, {"date": "2026-03-24", "close": 0.049, "volume": 1596645.0}, {"date": "2026-03-25", "close": 0.047, "volume": 1684902.0}, {"date": "2026-03-26", "close": 0.052, "volume": 4838887.0}, {"date": "2026-03-27", "close": 0.051, "volume": 2433713.0}, {"date": "2026-03-30", "close": 0.051, "volume": 4082771.0}, {"date": "2026-03-31", "close": 0.051, "volume": 975585.0}, {"date": "2026-04-01", "close": 0.048, "volume": 2822481.0}, {"date": "2026-04-02", "close": 0.045, "volume": 4629701.0}, {"date": "2026-04-07", "close": 0.046, "volume": 2029714.0}, {"date": "2026-04-08", "close": 0.044, "volume": 3003857.0}, {"date": "2026-04-09", "close": 0.044, "volume": 1988936.0}, {"date": "2026-04-10", "close": 0.056, "volume": 15681712.0}, {"date": "2026-04-13", "close": 0.067, "volume": 22318295.0}, {"date": "2026-04-14", "close": 0.068, "volume": 9461062.0}, {"date": "2026-04-15", "close": 0.065, "volume": 2835423.0}, {"date": "2026-04-16", "close": 0.082, "volume": 12707904.0}, {"date": "2026-04-21", "close": 0.071, "volume": 27789566.0}, {"date": "2026-04-22", "close": 0.082, "volume": 19265524.0}, {"date": "2026-04-23", "close": 0.11, "volume": 16513429.0}, {"date": "2026-04-24", "close": 0.093, "volume": 26475611.0}, {"date": "2026-04-27", "close": 0.077, "volume": 19389681.0}, {"date": "2026-04-28", "close": 0.065, "volume": 38438794.0}, {"date": "2026-04-29", "close": 0.065, "volume": 25084236.0}, {"date": "2026-04-30", "close": 0.064, "volume": 20561708.0}, {"date": "2026-05-01", "close": 0.064, "volume": 14222727.0}, {"date": "2026-05-04", "close": 0.06, "volume": 11676374.0}, {"date": "2026-05-05", "close": 0.057, "volume": 8640149.0}, {"date": "2026-05-06", "close": 0.059, "volume": 3965285.0}, {"date": "2026-05-07", "close": 0.056, "volume": 14794671.0}, {"date": "2026-05-08", "close": 0.057, "volume": 3389051.0}, {"date": "2026-05-11", "close": 0.055, "volume": 7189644.0}, {"date": "2026-05-12", "close": 0.055, "volume": 5669014.0}, {"date": "2026-05-13", "close": 0.055, "volume": 3381545.0}, {"date": "2026-05-14", "close": 0.052, "volume": 5318297.0}, {"date": "2026-05-15", "close": 0.052, "volume": 3083911.0}, {"date": "2026-05-18", "close": 0.051, "volume": 6632970.0}, {"date": "2026-05-19", "close": 0.051, "volume": 3572221.0}, {"date": "2026-05-20", "close": 0.051, "volume": 3234074.0}, {"date": "2026-05-21", "close": 0.055, "volume": 5215625.0}, {"date": "2026-05-22", "close": 0.053, "volume": 2679727.0}, {"date": "2026-05-25", "close": 0.059, "volume": 17608887.0}, {"date": "2026-05-26", "close": 0.067, "volume": 30415043.0}, {"date": "2026-05-28", "close": 0.075, "volume": 141610245.0}, {"date": "2026-05-29", "close": 0.078, "volume": 40692760.0}, {"date": "2026-06-01", "close": 0.082, "volume": 41804215.0}, {"date": "2026-06-02", "close": 0.072, "volume": 23501616.0}, {"date": "2026-06-03", "close": 0.069, "volume": 10136365.0}, {"date": "2026-06-04", "close": 0.066, "volume": 12911367.0}, {"date": "2026-06-05", "close": 0.066, "volume": 7497651.0}, {"date": "2026-06-09", "close": 0.061, "volume": 11461064.0}, {"date": "2026-06-10", "close": 0.059, "volume": 3960676.0}, {"date": "2026-06-11", "close": 0.059, "volume": 3317526.0}, {"date": "2026-06-12", "close": 0.059, "volume": 2338712.0}, {"date": "2026-06-15", "close": 0.059, "volume": 1100597.0}, {"date": "2026-06-16", "close": 0.056, "volume": 5632631.0}, {"date": "2026-06-17", "close": 0.056, "volume": 3486741.0}, {"date": "2026-06-18", "close": 0.055, "volume": 911832.0}, {"date": "2026-06-19", "close": 0.056, "volume": 1999393.0}, {"date": "2026-06-22", "close": 0.056, "volume": 2426098.0}, {"date": "2026-06-23", "close": 0.055, "volume": 3661526.0}, {"date": "2026-06-24", "close": 0.056, "volume": 2574426.0}, {"date": "2026-06-25", "close": 0.054, "volume": 2632455.0}, {"date": "2026-06-26", "close": 0.052, "volume": 3209624.0}, {"date": "2026-06-29", "close": 0.052, "volume": 2192984.0}, {"date": "2026-06-30", "close": 0.053, "volume": 4127118.0}, {"date": "2026-07-01", "close": 0.052, "volume": 429465.0}, {"date": "2026-07-02", "close": 0.054, "volume": 1115030.0}, {"date": "2026-07-03", "close": 0.054, "volume": 2219336.0}, {"date": "2026-07-06", "close": 0.052, "volume": 2741189.0}, {"date": "2026-07-07", "close": 0.053, "volume": 2921315.0}, {"date": "2026-07-08", "close": 0.053, "volume": 960562.0}, {"date": "2026-07-09", "close": 0.06, "volume": 6606390.0}, {"date": "2026-07-10", "close": 0.058, "volume": 1225622.0}, {"date": "2026-07-13", "close": 0.058, "volume": 6181033.0}, {"date": "2026-07-14", "close": 0.056, "volume": 1730432.0}, {"date": "2026-07-15", "close": 0.059, "volume": 2431355.0}, {"date": "2026-07-16", "close": 0.059, "volume": 5600549.0}, {"date": "2026-07-17", "close": 0.057, "volume": 3487868.0}, {"date": "2026-07-20", "close": 0.06, "volume": 2289885.0}, {"date": "2026-07-21", "close": 0.062, "volume": 3726523.0}, {"date": "2026-07-22", "close": 0.066, "volume": 4682189.0}, {"date": "2026-07-23", "close": 0.064, "volume": 1286035.0}, {"date": "2026-07-24", "close": 0.066, "volume": 2275137.0}, {"date": "2026-07-27", "close": 0.064, "volume": 1415419.0}, {"date": "2026-07-28", "close": 0.061, "volume": 4075760.0}, {"date": "2026-07-29", "close": 0.064, "volume": 993954.0}, {"date": "2026-07-30", "close": 0.06, "volume": 2430002.0}, {"date": "2026-07-31", "close": 0.06, "volume": 3140427.0}, {"date": "2026-08-03", "close": 0.059, "volume": 810271.0}, {"date": "2026-08-04", "close": 0.058, "volume": 564467.0}, {"date": "2026-08-05", "close": 0.06, "volume": 638526.0}, {"date": "2026-08-06", "close": 0.06, "volume": 724398.0}, {"date": "2026-08-07", "close": 0.065, "volume": 12589332.0}, {"date": "2026-08-10", "close": 0.062, "volume": 2385003.0}, {"date": "2026-08-11", "close": 0.063, "volume": 871523.0}, {"date": "2026-08-12", "close": 0.061, "volume": 639801.0}, {"date": "2026-08-13", "close": 0.065, "volume": 919621.0}, {"date": "2026-08-14", "close": 0.068, "volume": 2546679.0}, {"date": "2026-08-17", "close": 0.067, "volume": 5423230.0}, {"date": "2026-08-18", "close": 0.065, "volume": 257346.0}, {"date": "2026-08-19", "close": 0.062, "volume": 1857474.0}, {"date": "2026-08-20", "close": 0.064, "volume": 634889.0}, {"date": "2026-08-21", "close": 0.062, "volume": 807497.0}, {"date": "2026-08-24", "close": 0.065, "volume": 1873781.0}, {"date": "2026-08-25", "close": 0.063, "volume": 890625.0}, {"date": "2026-08-26", "close": 0.061, "volume": 1748016.0}, {"date": "2026-08-27", "close": 0.065, "volume": 1390440.0}, {"date": "2026-08-28", "close": 0.066, "volume": 3003482.0}, {"date": "2026-08-31", "close": 0.064, "volume": 1083880.0}, {"date": "2026-09-01", "close": 0.064, "volume": 944743.0}, {"date": "2026-09-02", "close": 0.063, "volume": 119773.0}, {"date": "2026-09-03", "close": 0.063, "volume": 574554.0}, {"date": "2026-09-04", "close": 0.062, "volume": 687046.0}, {"date": "2026-09-07", "close": 0.064, "volume": 641337.0}, {"date": "2026-09-08", "close": 0.061, "volume": 1566658.0}, {"date": "2026-09-09", "close": 0.064, "volume": 1218476.0}, {"date": "2026-09-10", "close": 0.059, "volume": 3541510.0}, {"date": "2026-09-11", "close": 0.06, "volume": 4035592.0}, {"date": "2026-09-14", "close": 0.063, "volume": 8443247.0}, {"date": "2026-09-15", "close": 0.072, "volume": 10385995.0}, {"date": "2026-09-16", "close": 0.071, "volume": 8405296.0}, {"date": "2026-09-17", "close": 0.065, "volume": 5511442.0}, {"date": "2026-09-18", "close": 0.067, "volume": 1965861.0}, {"date": "2026-09-21", "close": 0.069, "volume": 2436746.0}, {"date": "2026-09-22", "close": 0.069, "volume": 1378105.0}, {"date": "2026-09-23", "close": 0.069, "volume": 1784188.0}, {"date": "2026-09-24", "close": 0.067, "volume": 2265054.0}, {"date": "2026-09-25", "close": 0.066, "volume": 1637324.0}, {"date": "2026-09-28", "close": 0.063, "volume": 1984803.0}, {"date": "2026-09-29", "close": 0.064, "volume": 1146731.0}, {"date": "2026-09-30", "close": 0.062, "volume": 1626795.0}, {"date": "2026-10-01", "close": 0.059, "volume": 2745267.0}, {"date": "2026-10-02", "close": 0.06, "volume": 1100199.0}, {"date": "2026-10-05", "close": 0.059, "volume": 375711.0}, {"date": "2026-10-06", "close": 0.061, "volume": 398956.0}, {"date": "2026-10-07", "close": 0.061, "volume": 824958.0}, {"date": "2026-10-08", "close": 0.06, "volume": 642019.0}, {"date": "2026-10-09", "close": 0.06, "volume": 432808.0}, {"date": "2026-10-12", "close": 0.062, "volume": 667558.0}, {"date": "2026-10-13", "close": 0.059, "volume": 2095578.0}, {"date": "2026-10-14", "close": 0.059, "volume": 1463367.0}, {"date": "2026-10-15", "close": 0.061, "volume": 3421557.0}, {"date": "2026-10-16", "close": 0.064, "volume": 873579.0}, {"date": "2026-10-19", "close": 0.063, "volume": 1507568.0}, {"date": "2026-10-20", "close": 0.063, "volume": 738766.0}, {"date": "2026-10-21", "close": 0.064, "volume": 2145670.0}, {"date": "2026-10-22", "close": 0.06, "volume": 1914208.0}, {"date": "2026-10-23", "close": 0.061, "volume": 1118829.0}, {"date": "2026-10-26", "close": 0.063, "volume": 2092652.0}], "refreshing": true}