{"ticker": "IPD", "overview": {"name": "Impedimed Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IPD", "has_prices": true, "as_of": "2026-09-07", "last": 0.005, "prev_close": 0.0055, "change": -0.0004999999999999996, "change_pct": -0.09090909090909084, "session_volume": 687069.0, "vwap_5": 0.00533308059933541, "vwap_20": 0.005143672618539959, "vwap_60": 0.005290351157389376, "vwap_250": 0.014786673841040123, "high_52w": 0.04, "low_52w": 0.004, "avg_volume_20": 2214286.05, "sessions": 400, "market_cap": {"value": 18312468.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158515", "src": "ASX", "ticker": "IPD", "cik": "", "company": "Impedimed Limited", "company_raw": "Impedimed Limited", "who": "Mr Andrew Grant", "who_key": "Mr Andrew Grant", "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": "Mr Andrew Grant just moved their IPD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158515", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8137}, {"id": "ASX-03158513", "src": "ASX", "ticker": "IPD", "cik": "", "company": "Impedimed Limited", "company_raw": "Impedimed Limited", "who": "Ms Emmanuel-Donnelly", "who_key": "Ms Emmanuel-Donnelly", "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": "Ms Emmanuel-Donnelly files a director's interest notice on IPD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158513", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8137}, {"id": "ASX-03158510", "src": "ASX", "ticker": "IPD", "cik": "", "company": "Impedimed Limited", "company_raw": "Impedimed Limited", "who": "Ms Janelle Delaney", "who_key": "Ms Janelle Delaney", "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": "Ms Janelle Delaney files a director's interest notice on IPD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158510", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8137}, {"id": "ASX-03158508", "src": "ASX", "ticker": "IPD", "cik": "", "company": "Impedimed Limited", "company_raw": "Impedimed Limited", "who": "Ms Fiona Bones", "who_key": "Ms Fiona Bones", "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: Ms Fiona Bones changes a holding in IPD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158508", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8137}, {"id": "ASX-03155249", "src": "ASX", "ticker": "IPD", "cik": "", "company": "Impedimed Limited", "company_raw": "Impedimed Limited", "who": "Ms Janelle Delaney", "who_key": "Ms Janelle Delaney", "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": "Ms Janelle Delaney files a director's interest notice on IPD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155249", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18217}, {"id": "ASX-03146160", "src": "ASX", "ticker": "IPD", "cik": "", "company": "Impedimed Limited", "company_raw": "Impedimed Limited", "who": "Mr Erik Anderson", "who_key": "Mr Erik Anderson", "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: Mr Erik Anderson changes a holding in IPD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146160", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48457}, {"id": "ASX3Y-03107616-1", "src": "ASX", "ticker": "IPD", "cik": "", "company": "Impedimed Limited", "company_raw": "Impedimed Limited", "who": "Andrew Grant", "who_key": "Andrew Grant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Andrew Grant lodges a filing in IPD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107616", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176617}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ms Janelle Delaney", "notice_type": "3Y", "direct_shares": 12921387.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151190-2A1705342", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Erik Anderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Fiona Bones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Janelle Delaney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Emmanuel-Donnelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Andrew Grant", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Andrew Grant", "notice_type": "3Y", "direct_shares": 8790048.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107616-2A1682227", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Erik Anderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Fiona Bones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Janelle Delaney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Emmanuel-Donnelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Andew Grant", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Andrew Grant", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Emmanuel-Donnelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Janelle Delaney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Fiona Bones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Erik Anderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Parmjot Bains", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Erik Anderson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Emmanuel-Donnelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Fiona Bones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Janelle Delaney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Emmanuel-Donnelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Andrew Grant", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Fiona Bones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/ipd", "needs_ocr": 0}], "directors": [{"name": "Mr Andew Grant", "first_seen": "2026-06-16", "last_seen": "2026-06-16", "status": "current", "notices": 1}, {"name": "Ms Fiona Bones", "first_seen": "2024-06-06", "last_seen": "2026-07-03", "status": "current", "notices": 11}, {"name": "Ms Emmanuel-Donnelly", "first_seen": "2023-10-04", "last_seen": "2026-07-03", "status": "current", "notices": 20}, {"name": "Mr Erik Anderson", "first_seen": "2026-02-25", "last_seen": "2026-07-03", "status": "current", "notices": 4}, {"name": "Mr Andrew Grant", "first_seen": "2023-10-01", "last_seen": "2026-07-03", "status": "current", "notices": 15}, {"name": "Ms Janelle Delaney", "first_seen": "2023-10-04", "last_seen": "2026-10-21", "status": "current", "notices": 16}, {"name": "Dr Michael Panacco", "first_seen": "2007-10-25", "last_seen": "2007-10-25", "status": "past", "notices": 1}, {"name": "Dr Cherrell Hirst", "first_seen": "2007-10-25", "last_seen": "2009-03-05", "status": "past", "notices": 2}, {"name": "Deemed - Dr Panaccio", "first_seen": "2009-04-06", "last_seen": "2009-04-06", "status": "past", "notices": 1}, {"name": "Michael Panaccio", "first_seen": "2008-05-01", "last_seen": "2009-07-06", "status": "past", "notices": 2}, {"name": "Mel Bridges", "first_seen": "2007-10-25", "last_seen": "2009-07-06", "status": "past", "notices": 10}, {"name": "Martin Kriewaldt", "first_seen": "2007-10-25", "last_seen": "2009-07-06", "status": "past", "notices": 2}, {"name": "James Hazel", "first_seen": "2007-10-25", "last_seen": "2009-07-06", "status": "past", "notices": 3}, {"name": "Greg Brown", "first_seen": "2007-10-25", "last_seen": "2009-07-06", "status": "past", "notices": 4}, {"name": "Cherrell Hirst", "first_seen": "2009-07-06", "last_seen": "2009-07-06", "status": "past", "notices": 1}, {"name": "Gary Goetzke", "first_seen": "2019-11-18", "last_seen": "2020-01-06", "status": "past", "notices": 2}, {"name": "Don Williams", "first_seen": "2019-11-18", "last_seen": "2020-10-06", "status": "past", "notices": 5}, {"name": "Scott Ward", "first_seen": "2019-11-18", "last_seen": "2021-01-06", "status": "past", "notices": 6}, {"name": "Richard Carreon", "first_seen": "2019-11-18", "last_seen": "2021-01-06", "status": "past", "notices": 7}, {"name": "Judith Downes", "first_seen": "2019-11-18", "last_seen": "2021-01-06", "status": "past", "notices": 6}, {"name": "Donald Williams", "first_seen": "2021-01-06", "last_seen": "2021-01-06", "status": "past", "notices": 1}, {"name": "David Anderson", "first_seen": "2020-05-11", "last_seen": "2021-01-06", "status": "past", "notices": 4}, {"name": "Amit Patel", "first_seen": "2019-11-18", "last_seen": "2021-01-06", "status": "past", "notices": 6}, {"name": "Mr Scott Ward", "first_seen": "2021-04-07", "last_seen": "2021-11-15", "status": "past", "notices": 4}, {"name": "Mr Richard Carreon", "first_seen": "2021-04-07", "last_seen": "2022-07-28", "status": "past", "notices": 6}, {"name": "Mr Don Williams", "first_seen": "2021-04-07", "last_seen": "2022-10-06", "status": "past", "notices": 4}, {"name": "Ms Judith Downes", "first_seen": "2021-04-07", "last_seen": "2022-10-26", "status": "past", "notices": 10}, {"name": "Correction", "first_seen": "2022-10-31", "last_seen": "2022-10-31", "status": "past", "notices": 1}, {"name": "Mr Michael Van Seiden", "first_seen": "2023-07-03", "last_seen": "2023-07-03", "status": "past", "notices": 1}, {"name": "Dr Robert Graham", "first_seen": "2019-11-18", "last_seen": "2023-07-03", "status": "past", "notices": 18}, {"name": "Mrs Janet West", "first_seen": "2022-08-29", "last_seen": "2023-07-05", "status": "past", "notices": 6}, {"name": "Mr Donald Williams", "first_seen": "2021-10-08", "last_seen": "2023-09-28", "status": "past", "notices": 14}, {"name": "Mr David Anderson", "first_seen": "2021-04-07", "last_seen": "2023-09-28", "status": "past", "notices": 14}, {"name": "Mr Daniel Sharp", "first_seen": "2023-07-03", "last_seen": "2023-09-28", "status": "past", "notices": 2}, {"name": "Mr Amit Patel", "first_seen": "2021-04-07", "last_seen": "2023-09-28", "status": "past", "notices": 11}, {"name": "Mrs Janet West AM", "first_seen": "2022-10-30", "last_seen": "2023-10-03", "status": "past", "notices": 2}, {"name": "Dr Michael Seiden", "first_seen": "2023-11-20", "last_seen": "2023-11-20", "status": "past", "notices": 1}, {"name": "Mr Richard Valencia", "first_seen": "2022-12-01", "last_seen": "2023-11-24", "status": "past", "notices": 8}, {"name": "Mr A Grant", "first_seen": "2024-03-08", "last_seen": "2024-03-08", "status": "past", "notices": 1}, {"name": "Mr McGregor Grant", "first_seen": "2023-09-29", "last_seen": "2024-10-21", "status": "past", "notices": 2}, {"name": "Dr Parmjot Bains", "first_seen": "2024-10-21", "last_seen": "2026-04-08", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155677-2A1707139"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report and Appendix 4C - Sep-2026 Qtr", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155668-2A1707136"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Mr Andrew Grant", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154456-2A1706659"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Ms Emmanuel-Donnelly", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154454-2A1706658"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Ms Janelle Delaney", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154451-2A1706657"}], "performance": {"ticker": "IPD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-10-24", "close": 0.7662631, "volume": 683267.0}, {"date": "2007-10-25", "close": 0.8113374, "volume": 27177.0}, {"date": "2007-10-26", "close": 0.82035226, "volume": 55991.0}, {"date": "2007-10-29", "close": 0.82936712, "volume": 107367.0}, {"date": "2007-10-30", "close": 0.8113374, "volume": 19301.0}, {"date": "2007-10-31", "close": 0.8113374, "volume": 53079.0}, {"date": "2007-11-01", "close": 0.82485969, "volume": 3328.0}, {"date": "2007-11-02", "close": 0.7662631, "volume": 55120.0}, {"date": "2007-11-05", "close": 0.8113374, "volume": 24071.0}, {"date": "2007-11-06", "close": 0.8113374, "volume": 3328.0}, {"date": "2007-11-07", "close": 0.7662631, "volume": 7221.0}, {"date": "2007-11-08", "close": 0.7662631, "volume": 50003.0}, {"date": "2007-11-12", "close": 0.7662631, "volume": 26904.0}, {"date": "2007-11-13", "close": 0.7662631, "volume": 34636.0}, {"date": "2007-11-14", "close": 0.7662631, "volume": 58034.0}, {"date": "2007-11-15", "close": 0.7662631, "volume": 16639.0}, {"date": "2007-11-16", "close": 0.7662631, "volume": 10483.0}, {"date": "2007-11-23", "close": 0.73020366, "volume": 28619.0}, {"date": "2007-11-26", "close": 0.7211888, "volume": 42153.0}, {"date": "2007-11-27", "close": 0.7662631, "volume": 16085.0}, {"date": "2007-11-28", "close": 0.76175567, "volume": 7765.0}, {"date": "2007-11-30", "close": 0.75724824, "volume": 3207.0}, {"date": "2007-12-03", "close": 0.73020366, "volume": 12323.0}, {"date": "2007-12-04", "close": 0.73020366, "volume": 39934.0}, {"date": "2007-12-05", "close": 0.7211888, "volume": 20623.0}, {"date": "2007-12-07", "close": 0.6761145, "volume": 8773.0}, {"date": "2007-12-11", "close": 0.7211888, "volume": 10101.0}, {"date": "2007-12-12", "close": 0.7211888, "volume": 32052.0}, {"date": "2007-12-13", "close": 0.6761145, "volume": 19967.0}, {"date": "2007-12-14", "close": 0.6761145, "volume": 6656.0}, {"date": "2007-12-17", "close": 0.6761145, "volume": 8209.0}, {"date": "2007-12-20", "close": 0.6761145, "volume": 11093.0}, {"date": "2007-12-24", "close": 0.71217394, "volume": 1.0}, {"date": "2007-12-27", "close": 0.71217394, "volume": 5545.0}, {"date": "2008-01-03", "close": 0.77978539, "volume": 13866.0}, {"date": "2008-01-04", "close": 0.77978539, "volume": 2773.0}, {"date": "2008-01-21", "close": 0.66259221, "volume": 28841.0}, {"date": "2008-01-22", "close": 0.65808478, "volume": 555.0}, {"date": "2008-01-23", "close": 0.65808478, "volume": 16639.0}, {"date": "2008-02-04", "close": 0.65357735, "volume": 25513.0}, {"date": "2008-02-05", "close": 0.6310402, "volume": 6656.0}, {"date": "2008-02-07", "close": 0.6310402, "volume": 2219.0}, {"date": "2008-02-13", "close": 0.5859659, "volume": 5546.0}, {"date": "2008-02-15", "close": 0.5859659, "volume": 13629.0}, {"date": "2008-02-20", "close": 0.5859659, "volume": 4437.0}, {"date": "2008-02-21", "close": 0.5859659, "volume": 14421.0}, {"date": "2008-02-22", "close": 0.61751791, "volume": 32169.0}, {"date": "2008-02-25", "close": 0.6310402, "volume": 16639.0}, {"date": "2008-02-27", "close": 0.5859659, "volume": 33278.0}, {"date": "2008-02-28", "close": 0.6761145, "volume": 90298.0}, {"date": "2008-02-29", "close": 0.6761145, "volume": 72767.0}, {"date": "2008-03-03", "close": 0.66709964, "volume": 31504.0}, {"date": "2008-03-05", "close": 0.71217394, "volume": 12202.0}, {"date": "2008-03-07", "close": 0.7211888, "volume": 1775.0}, {"date": "2008-03-10", "close": 0.6310402, "volume": 3882.0}, {"date": "2008-03-11", "close": 0.7211888, "volume": 15007.0}, {"date": "2008-03-12", "close": 0.7211888, "volume": 23485.0}, {"date": "2008-03-14", "close": 0.71217394, "volume": 9762.0}, {"date": "2008-03-18", "close": 0.70315908, "volume": 2241.0}, {"date": "2008-03-25", "close": 0.6761145, "volume": 1331.0}, {"date": "2008-03-26", "close": 0.70315908, "volume": 37272.0}, {"date": "2008-03-27", "close": 0.6310402, "volume": 18258.0}, {"date": "2008-03-31", "close": 0.64906992, "volume": 11093.0}, {"date": "2008-04-03", "close": 0.64906992, "volume": 19223.0}, {"date": "2008-04-08", "close": 0.64906992, "volume": 48254.0}, {"date": "2008-04-09", "close": 0.64906992, "volume": 16639.0}, {"date": "2008-04-10", "close": 0.65357735, "volume": 1109.0}, {"date": "2008-04-15", "close": 0.65808478, "volume": 10538.0}, {"date": "2008-04-17", "close": 0.65808478, "volume": 3328.0}, {"date": "2008-04-21", "close": 0.65808478, "volume": 8785.0}, {"date": "2008-04-22", "close": 0.65808478, "volume": 11524.0}, {"date": "2008-04-23", "close": 0.65808478, "volume": 8320.0}, {"date": "2008-04-24", "close": 0.65808478, "volume": 4437.0}, {"date": "2008-04-28", "close": 0.7211888, "volume": 141394.0}, {"date": "2008-04-29", "close": 0.7211888, "volume": 22186.0}, {"date": "2008-04-30", "close": 0.7211888, "volume": 16639.0}, {"date": "2008-05-01", "close": 0.7211888, "volume": 3328.0}, {"date": "2008-05-06", "close": 0.7211888, "volume": 3328.0}, {"date": "2008-05-12", "close": 0.6761145, "volume": 2219.0}, {"date": "2008-05-23", "close": 0.6310402, "volume": 8874.0}, {"date": "2008-05-26", "close": 0.66709964, "volume": 2773.0}, {"date": "2008-05-29", "close": 0.6310402, "volume": 11093.0}, {"date": "2008-06-02", "close": 0.6310402, "volume": 3328.0}, {"date": "2008-06-03", "close": 0.6310402, "volume": 3328.0}, {"date": "2008-06-05", "close": 0.6310402, "volume": 11093.0}, {"date": "2008-06-19", "close": 0.6310402, "volume": 31614.0}, {"date": "2008-06-20", "close": 0.6761145, "volume": 26623.0}, {"date": "2008-06-23", "close": 0.6761145, "volume": 18811.0}, {"date": "2008-06-25", "close": 0.66709964, "volume": 6101.0}, {"date": "2008-06-26", "close": 0.66259221, "volume": 9984.0}, {"date": "2008-06-27", "close": 0.66259221, "volume": 3328.0}, {"date": "2008-06-30", "close": 0.70315908, "volume": 1109.0}, {"date": "2008-07-01", "close": 0.66259221, "volume": 3328.0}, {"date": "2008-07-02", "close": 0.70315908, "volume": 8921.0}, {"date": "2008-07-08", "close": 0.7211888, "volume": 8921.0}, {"date": "2008-07-11", "close": 0.64906992, "volume": 8921.0}, {"date": "2008-07-15", "close": 0.64906992, "volume": 3328.0}, {"date": "2008-07-18", "close": 0.64906992, "volume": 5546.0}, {"date": "2008-07-22", "close": 0.65808478, "volume": 8874.0}, {"date": "2008-07-24", "close": 0.64005506, "volume": 12202.0}, {"date": "2008-07-28", "close": 0.64005506, "volume": 11093.0}, {"date": "2008-07-29", "close": 0.64005506, "volume": 2219.0}, {"date": "2008-08-01", "close": 0.6310402, "volume": 1997.0}, {"date": "2008-08-04", "close": 0.6310402, "volume": 11093.0}, {"date": "2008-08-05", "close": 0.6310402, "volume": 14642.0}, {"date": "2008-08-15", "close": 0.7211888, "volume": 4437.0}, {"date": "2008-08-22", "close": 0.64906992, "volume": 11093.0}, {"date": "2008-08-25", "close": 0.68062193, "volume": 16639.0}, {"date": "2008-08-26", "close": 0.64906992, "volume": 35497.0}, {"date": "2008-08-27", "close": 0.64906992, "volume": 1140.0}, {"date": "2008-09-03", "close": 0.6761145, "volume": 1109.0}, {"date": "2008-09-08", "close": 0.6310402, "volume": 3328.0}, {"date": "2008-09-09", "close": 0.7211888, "volume": 8320.0}, {"date": "2008-09-16", "close": 0.64906992, "volume": 12202.0}, {"date": "2008-09-18", "close": 0.64906992, "volume": 2219.0}, {"date": "2008-09-22", "close": 0.64906992, "volume": 4437.0}, {"date": "2008-10-15", "close": 0.6310402, "volume": 11093.0}, {"date": "2008-10-31", "close": 0.6310402, "volume": 12202.0}, {"date": "2008-11-04", "close": 0.64906992, "volume": 36606.0}, {"date": "2008-11-07", "close": 0.66259221, "volume": 166.0}, {"date": "2008-11-11", "close": 0.64906992, "volume": 3882.0}, {"date": "2008-11-12", "close": 0.6310402, "volume": 28193.0}, {"date": "2008-11-13", "close": 0.5859659, "volume": 104920.0}, {"date": "2008-11-17", "close": 0.5859659, "volume": 11093.0}, {"date": "2008-11-21", "close": 0.4958173, "volume": 6157.0}, {"date": "2008-11-25", "close": 0.5859659, "volume": 52716.0}, {"date": "2008-11-26", "close": 0.5859659, "volume": 8345.0}, {"date": "2008-11-27", "close": 0.5859659, "volume": 20322.0}, {"date": "2008-12-04", "close": 0.6310402, "volume": 5546.0}, {"date": "2008-12-05", "close": 0.6310402, "volume": 11155.0}, {"date": "2008-12-08", "close": 0.6310402, "volume": 3328.0}, {"date": "2008-12-10", "close": 0.6310402, "volume": 3882.0}, {"date": "2008-12-17", "close": 0.64005506, "volume": 111.0}, {"date": "2008-12-18", "close": 0.64005506, "volume": 2108.0}, {"date": "2008-12-23", "close": 0.6761145, "volume": 1442.0}, {"date": "2009-01-07", "close": 0.6310402, "volume": 776.0}, {"date": "2009-01-13", "close": 0.64906992, "volume": 13311.0}, {"date": "2009-01-16", "close": 0.6761145, "volume": 15530.0}, {"date": "2009-01-19", "close": 0.64906992, "volume": 11093.0}, {"date": "2009-01-20", "close": 0.59498076, "volume": 7931.0}, {"date": "2009-01-21", "close": 0.64906992, "volume": 2219.0}, {"date": "2009-01-23", "close": 0.59498076, "volume": 8708.0}, {"date": "2009-01-28", "close": 0.64906992, "volume": 5546.0}, {"date": "2009-01-29", "close": 0.5859659, "volume": 4437.0}, {"date": "2009-01-30", "close": 0.64005506, "volume": 555.0}, {"date": "2009-02-02", "close": 0.64906992, "volume": 555.0}, {"date": "2009-02-04", "close": 0.64906992, "volume": 1664.0}, {"date": "2009-02-06", "close": 0.66259221, "volume": 11093.0}, {"date": "2009-02-09", "close": 0.66259221, "volume": 1109.0}, {"date": "2009-02-10", "close": 0.5859659, "volume": 5546.0}, {"date": "2009-02-11", "close": 0.64906992, "volume": 111.0}, {"date": "2009-02-12", "close": 0.64906992, "volume": 1109.0}, {"date": "2009-02-16", "close": 0.64906992, "volume": 998.0}, {"date": "2009-02-18", "close": 0.64456249, "volume": 2773.0}, {"date": "2009-02-23", "close": 0.5408916, "volume": 6656.0}, {"date": "2009-02-24", "close": 0.64906992, "volume": 3328.0}, {"date": "2009-02-25", "close": 0.64005506, "volume": 12757.0}, {"date": "2009-02-27", "close": 0.450743, "volume": 5657.0}, {"date": "2009-03-02", "close": 0.6310402, "volume": 18350.0}, {"date": "2009-03-03", "close": 0.6310402, "volume": 35257.0}, {"date": "2009-03-04", "close": 0.6310402, "volume": 16639.0}, {"date": "2009-03-05", "close": 0.6310402, "volume": 3286.0}, {"date": "2009-03-12", "close": 0.6310402, "volume": 15672.0}, {"date": "2009-03-13", "close": 0.6310402, "volume": 8774.0}, {"date": "2009-03-19", "close": 0.64906992, "volume": 22186.0}, {"date": "2009-03-20", "close": 0.65808478, "volume": 11093.0}, {"date": "2009-03-23", "close": 0.65808478, "volume": 3429.0}, {"date": "2009-03-26", "close": 0.66709964, "volume": 1775.0}, {"date": "2009-03-27", "close": 0.6310402, "volume": 832.0}, {"date": "2009-04-03", "close": 0.64906992, "volume": 36440.0}, {"date": "2009-04-08", "close": 0.6761145, "volume": 4426.0}, {"date": "2009-04-16", "close": 0.65808478, "volume": 77650.0}, {"date": "2009-04-20", "close": 0.66709964, "volume": 17194.0}, {"date": "2009-04-21", "close": 0.69414422, "volume": 49.0}, {"date": "2009-04-22", "close": 0.7211888, "volume": 4881.0}, {"date": "2009-04-24", "close": 0.66709964, "volume": 4683.0}, {"date": "2009-04-28", "close": 0.6761145, "volume": 42.0}, {"date": "2009-05-04", "close": 0.68512936, "volume": 55.0}, {"date": "2009-05-06", "close": 0.68512936, "volume": 40339.0}, {"date": "2009-05-08", "close": 0.6761145, "volume": 36606.0}, {"date": "2009-05-13", "close": 0.6761145, "volume": 3328.0}, {"date": "2009-05-18", "close": 0.68512936, "volume": 55.0}, {"date": "2009-05-19", "close": 0.69414422, "volume": 111.0}, {"date": "2009-05-20", "close": 0.68512936, "volume": 14756.0}, {"date": "2009-05-22", "close": 0.68062193, "volume": 5546.0}, {"date": "2009-05-28", "close": 0.68512936, "volume": 20389.0}, {"date": "2009-05-29", "close": 0.7211888, "volume": 16109.0}, {"date": "2009-06-01", "close": 0.69451242, "volume": 14132.0}, {"date": "2009-06-02", "close": 0.689913, "volume": 2392.0}, {"date": "2009-06-03", "close": 0.66231648, "volume": 11079.0}, {"date": "2009-06-04", "close": 0.6669159, "volume": 18000.0}, {"date": "2009-06-05", "close": 0.689913, "volume": 5435.0}, {"date": "2009-06-09", "close": 0.6439188, "volume": 977.0}, {"date": "2009-06-12", "close": 0.63471996, "volume": 5435.0}, {"date": "2009-06-16", "close": 0.57032808, "volume": 5979.0}, {"date": "2009-06-17", "close": 0.57032808, "volume": 32613.0}, {"date": "2009-06-18", "close": 0.57032808, "volume": 870.0}, {"date": "2009-06-22", "close": 0.58872576, "volume": 3696.0}, {"date": "2009-06-23", "close": 0.5519304, "volume": 22840.0}, {"date": "2009-06-24", "close": 0.56112924, "volume": 2144.0}, {"date": "2009-06-25", "close": 0.56112924, "volume": 652.0}, {"date": "2009-06-26", "close": 0.56112924, "volume": 2519.0}, {"date": "2009-06-29", "close": 0.58872576, "volume": 32613.0}, {"date": "2009-07-02", "close": 0.5979246, "volume": 3261.0}, {"date": "2009-07-06", "close": 0.59332518, "volume": 715.0}, {"date": "2009-07-07", "close": 0.5979246, "volume": 9322.0}, {"date": "2009-07-13", "close": 0.5519304, "volume": 21162.0}, {"date": "2009-07-14", "close": 0.5519304, "volume": 10327.0}, {"date": "2009-07-15", "close": 0.5519304, "volume": 1123.0}, {"date": "2009-07-20", "close": 0.5519304, "volume": 10871.0}, {"date": "2009-07-21", "close": 0.51513504, "volume": 3261.0}, {"date": "2009-07-22", "close": 0.51513504, "volume": 55442.0}, {"date": "2009-07-23", "close": 0.46914084, "volume": 42397.0}, {"date": "2009-07-24", "close": 0.47374026, "volume": 21742.0}, {"date": "2009-07-27", "close": 0.459942, "volume": 30461.0}, {"date": "2009-07-28", "close": 0.459942, "volume": 11256.0}, {"date": "2009-07-29", "close": 0.459942, "volume": 101802.0}, {"date": "2009-07-30", "close": 0.54733098, "volume": 10871.0}, {"date": "2009-07-31", "close": 0.5519304, "volume": 43484.0}, {"date": "2009-08-04", "close": 0.5519304, "volume": 2174.0}, {"date": "2009-08-10", "close": 0.51513504, "volume": 36027.0}, {"date": "2009-08-11", "close": 0.51513504, "volume": 65226.0}, {"date": "2009-08-13", "close": 0.52433388, "volume": 6767.0}, {"date": "2009-08-17", "close": 0.5519304, "volume": 63051.0}, {"date": "2009-08-19", "close": 0.54273156, "volume": 135887.0}, {"date": "2009-08-20", "close": 0.52433388, "volume": 5130.0}, {"date": "2009-08-24", "close": 0.5059362, "volume": 47050.0}, {"date": "2009-08-25", "close": 0.51513504, "volume": 32613.0}, {"date": "2009-08-28", "close": 0.49673736, "volume": 6849.0}, {"date": "2009-08-31", "close": 0.54273156, "volume": 2174.0}, {"date": "2009-09-01", "close": 0.49673736, "volume": 61421.0}, {"date": "2009-09-04", "close": 0.54273156, "volume": 81434.0}, {"date": "2009-09-07", "close": 0.51053562, "volume": 21742.0}, {"date": "2009-09-08", "close": 0.51053562, "volume": 8492.0}, {"date": "2009-09-09", "close": 0.54273156, "volume": 8153.0}, {"date": "2009-09-10", "close": 0.54273156, "volume": 19597.0}, {"date": "2009-09-11", "close": 0.54273156, "volume": 76097.0}, {"date": "2009-09-14", "close": 0.52433388, "volume": 2174.0}, {"date": "2009-09-15", "close": 0.52433388, "volume": 27177.0}, {"date": "2009-09-17", "close": 0.52433388, "volume": 5435.0}, {"date": "2009-09-18", "close": 0.52433388, "volume": 45114.0}, {"date": "2009-09-21", "close": 0.5519304, "volume": 15219.0}, {"date": "2009-09-23", "close": 0.5979246, "volume": 210734.0}, {"date": "2009-09-24", "close": 0.65311764, "volume": 87493.0}, {"date": "2009-09-25", "close": 0.6439188, "volume": 25571.0}, {"date": "2009-09-28", "close": 0.63471996, "volume": 52507.0}, {"date": "2009-09-29", "close": 0.61172286, "volume": 60008.0}, {"date": "2009-09-30", "close": 0.60712344, "volume": 18481.0}, {"date": "2009-10-01", "close": 0.57952692, "volume": 93418.0}, {"date": "2009-10-02", "close": 0.58412634, "volume": 220740.0}, {"date": "2009-10-05", "close": 0.5979246, "volume": 163.0}, {"date": "2009-10-06", "close": 0.5979246, "volume": 34061.0}, {"date": "2009-10-07", "close": 0.61632228, "volume": 35170.0}, {"date": "2009-10-08", "close": 0.61632228, "volume": 34.0}, {"date": "2009-10-09", "close": 0.58872576, "volume": 35874.0}, {"date": "2009-10-14", "close": 0.58872576, "volume": 35996.0}, {"date": "2009-10-16", "close": 0.58872576, "volume": 13589.0}, {"date": "2009-10-19", "close": 0.58412634, "volume": 18575.0}, {"date": "2009-10-20", "close": 0.5519304, "volume": 5607.0}, {"date": "2009-10-21", "close": 0.57032808, "volume": 128783.0}, {"date": "2009-10-22", "close": 0.63471996, "volume": 309274.0}, {"date": "2009-10-23", "close": 0.71750952, "volume": 78729.0}, {"date": "2009-10-26", "close": 0.71750952, "volume": 25185.0}, {"date": "2009-10-27", "close": 0.71750952, "volume": 13589.0}, {"date": "2009-10-28", "close": 0.67151532, "volume": 147856.0}, {"date": "2009-10-29", "close": 0.67151532, "volume": 118495.0}, {"date": "2009-10-30", "close": 0.67151532, "volume": 22285.0}, {"date": "2009-11-02", "close": 0.6669159, "volume": 13218.0}, {"date": "2009-11-03", "close": 0.71750952, "volume": 2174.0}, {"date": "2009-11-04", "close": 0.689913, "volume": 10871.0}, {"date": "2009-11-05", "close": 0.67151532, "volume": 18481.0}, {"date": "2009-11-06", "close": 0.6439188, "volume": 206728.0}, {"date": "2009-11-09", "close": 0.64851822, "volume": 233411.0}, {"date": "2009-11-10", "close": 0.6439188, "volume": 12218.0}, {"date": "2009-11-11", "close": 0.689913, "volume": 5629.0}, {"date": "2009-11-12", "close": 0.66231648, "volume": 9059.0}, {"date": "2009-11-13", "close": 0.67151532, "volume": 130699.0}, {"date": "2009-11-16", "close": 0.67151532, "volume": 101463.0}, {"date": "2009-11-17", "close": 0.67151532, "volume": 50485.0}, {"date": "2009-11-18", "close": 0.7359072, "volume": 65833.0}, {"date": "2009-11-19", "close": 0.7819014, "volume": 15089.0}, {"date": "2009-11-20", "close": 0.7819014, "volume": 26003.0}, {"date": "2009-11-23", "close": 0.7589043, "volume": 69265.0}, {"date": "2009-11-24", "close": 0.74510604, "volume": 92077.0}, {"date": "2009-11-26", "close": 0.72670836, "volume": 17393.0}, {"date": "2009-11-30", "close": 0.72670836, "volume": 10871.0}, {"date": "2009-12-01", "close": 0.69911184, "volume": 54537.0}, {"date": "2009-12-02", "close": 0.689913, "volume": 28031.0}, {"date": "2009-12-03", "close": 0.7359072, "volume": 83163.0}, {"date": "2009-12-04", "close": 0.7359072, "volume": 7338.0}, {"date": "2009-12-07", "close": 0.7819014, "volume": 27552.0}, {"date": "2009-12-11", "close": 0.77270256, "volume": 1087.0}, {"date": "2009-12-14", "close": 0.77270256, "volume": 2718.0}, {"date": "2009-12-15", "close": 0.75430488, "volume": 16340.0}, {"date": "2009-12-16", "close": 0.77270256, "volume": 80988.0}, {"date": "2009-12-18", "close": 0.71750952, "volume": 69300.0}, {"date": "2009-12-22", "close": 0.71750952, "volume": 1359.0}, {"date": "2009-12-23", "close": 0.72670836, "volume": 8153.0}, {"date": "2009-12-24", "close": 0.72670836, "volume": 43484.0}, {"date": "2009-12-29", "close": 0.72670836, "volume": 11823.0}, {"date": "2009-12-30", "close": 0.71750952, "volume": 13589.0}, {"date": "2009-12-31", "close": 0.71750952, "volume": 8833.0}, {"date": "2010-01-08", "close": 0.71750952, "volume": 44672.0}, {"date": "2010-01-12", "close": 0.71750952, "volume": 2174.0}, {"date": "2010-01-13", "close": 0.7359072, "volume": 10871.0}, {"date": "2010-01-18", "close": 0.7359072, "volume": 10871.0}, {"date": "2010-01-19", "close": 0.71750952, "volume": 10871.0}, {"date": "2010-01-20", "close": 0.689913, "volume": 46419.0}, {"date": "2010-01-21", "close": 0.689913, "volume": 32613.0}, {"date": "2010-02-01", "close": 0.68071416, "volume": 2174.0}, {"date": "2010-02-02", "close": 0.66231648, "volume": 1087.0}, {"date": "2010-02-03", "close": 0.62552112, "volume": 65226.0}, {"date": "2010-02-04", "close": 0.6439188, "volume": 21742.0}, {"date": "2010-02-05", "close": 0.60712344, "volume": 53170.0}, {"date": "2010-02-08", "close": 0.6439188, "volume": 1087.0}, {"date": "2010-02-10", "close": 0.57952692, "volume": 46201.0}, {"date": "2010-02-11", "close": 0.5519304, "volume": 25547.0}, {"date": "2010-02-12", "close": 0.54273156, "volume": 70661.0}, {"date": "2010-02-15", "close": 0.57032808, "volume": 130538.0}, {"date": "2010-02-17", "close": 0.5979246, "volume": 67552.0}, {"date": "2010-02-18", "close": 0.61632228, "volume": 260902.0}, {"date": "2010-02-19", "close": 0.66231648, "volume": 10871.0}, {"date": "2010-02-22", "close": 0.6439188, "volume": 17982.0}, {"date": "2010-02-23", "close": 0.66231648, "volume": 32126.0}, {"date": "2010-02-25", "close": 0.67151532, "volume": 45557.0}, {"date": "2010-03-02", "close": 0.58872576, "volume": 39679.0}, {"date": "2010-03-03", "close": 0.67151532, "volume": 53196.0}, {"date": "2010-03-08", "close": 0.7359072, "volume": 264005.0}, {"date": "2010-03-09", "close": 0.80949792, "volume": 165392.0}, {"date": "2010-03-10", "close": 0.80949792, "volume": 108353.0}, {"date": "2010-03-11", "close": 0.81869676, "volume": 968.0}, {"date": "2010-03-12", "close": 0.81869676, "volume": 82728.0}, {"date": "2010-03-16", "close": 0.8278956, "volume": 12106.0}, {"date": "2010-03-17", "close": 0.81869676, "volume": 7729.0}, {"date": "2010-03-19", "close": 0.80029908, "volume": 296977.0}, {"date": "2010-03-22", "close": 0.80029908, "volume": 20872.0}, {"date": "2010-03-23", "close": 0.82329618, "volume": 97469.0}, {"date": "2010-03-25", "close": 0.7819014, "volume": 14040.0}, {"date": "2010-03-26", "close": 0.74510604, "volume": 14584.0}, {"date": "2010-03-29", "close": 0.689913, "volume": 42398.0}, {"date": "2010-04-01", "close": 0.7359072, "volume": 41.0}, {"date": "2010-04-06", "close": 0.69911184, "volume": 25351.0}, {"date": "2010-04-07", "close": 0.61172286, "volume": 195677.0}, {"date": "2010-04-08", "close": 0.65311764, "volume": 156110.0}, {"date": "2010-04-09", "close": 0.6500291, "volume": 719719.0}, {"date": "2010-04-12", "close": 0.6500291, "volume": 1615.0}, {"date": "2010-04-13", "close": 0.61288458, "volume": 130571.0}, {"date": "2010-04-14", "close": 0.617527645, "volume": 38444.0}, {"date": "2010-04-15", "close": 0.64074297, "volume": 136763.0}, {"date": "2010-04-16", "close": 0.64074297, "volume": 32306.0}, {"date": "2010-04-19", "close": 0.64074297, "volume": 3769.0}, {"date": "2010-04-20", "close": 0.64074297, "volume": 26418.0}, {"date": "2010-04-21", "close": 0.65931523, "volume": 15482.0}, {"date": "2010-04-22", "close": 0.65931523, "volume": 2286.0}, {"date": "2010-04-23", "close": 0.6500291, "volume": 38899.0}, {"date": "2010-04-27", "close": 0.6500291, "volume": 23225.0}, {"date": "2010-04-29", "close": 0.6500291, "volume": 16153.0}, {"date": "2010-04-30", "close": 0.6500291, "volume": 149531.0}, {"date": "2010-05-03", "close": 0.617527645, "volume": 30491.0}, {"date": "2010-05-04", "close": 0.62217071, "volume": 129225.0}, {"date": "2010-05-05", "close": 0.62217071, "volume": 131056.0}, {"date": "2010-05-06", "close": 0.61288458, "volume": 43936.0}, {"date": "2010-05-07", "close": 0.60359845, "volume": 77042.0}, {"date": "2010-05-10", "close": 0.60359845, "volume": 6050.0}, {"date": "2010-05-11", "close": 0.61288458, "volume": 24973.0}, {"date": "2010-05-12", "close": 0.598955385, "volume": 49941.0}, {"date": "2010-05-13", "close": 0.598955385, "volume": 10769.0}, {"date": "2010-05-14", "close": 0.617527645, "volume": 8481.0}, {"date": "2010-05-18", "close": 0.61288458, "volume": 2167318.0}, {"date": "2010-05-20", "close": 0.57574006, "volume": 34675.0}, {"date": "2010-05-21", "close": 0.5571678, "volume": 41137.0}, {"date": "2010-05-24", "close": 0.56645393, "volume": 44071.0}, {"date": "2010-05-25", "close": 0.54788167, "volume": 30206.0}, {"date": "2010-05-26", "close": 0.5571678, "volume": 44260.0}, {"date": "2010-05-27", "close": 0.56645393, "volume": 44044.0}, {"date": "2010-05-28", "close": 0.571096995, "volume": 48459.0}, {"date": "2010-05-31", "close": 0.5571678, "volume": 125591.0}, {"date": "2010-06-01", "close": 0.5571678, "volume": 10769.0}, {"date": "2010-06-03", "close": 0.53859554, "volume": 8005.0}, {"date": "2010-06-04", "close": 0.598955385, "volume": 150978.0}, {"date": "2010-06-08", "close": 0.56645393, "volume": 5384.0}, {"date": "2010-06-09", "close": 0.5571678, "volume": 21537.0}, {"date": "2010-06-11", "close": 0.5571678, "volume": 72151.0}, {"date": "2010-06-15", "close": 0.5571678, "volume": 88088.0}, {"date": "2010-06-22", "close": 0.589669255, "volume": 11173.0}, {"date": "2010-06-23", "close": 0.57574006, "volume": 149540.0}, {"date": "2010-06-25", "close": 0.53859554, "volume": 204903.0}, {"date": "2010-06-28", "close": 0.515380215, "volume": 4846.0}, {"date": "2010-06-29", "close": 0.524666345, "volume": 3634.0}, {"date": "2010-06-30", "close": 0.524666345, "volume": 212107.0}, {"date": "2010-07-06", "close": 0.543238605, "volume": 6057.0}, {"date": "2010-07-07", "close": 0.543238605, "volume": 82112.0}, {"date": "2010-07-08", "close": 0.515380215, "volume": 5452.0}, {"date": "2010-07-12", "close": 0.52002328, "volume": 11630.0}, {"date": "2010-07-13", "close": 0.52002328, "volume": 8615.0}, {"date": "2010-07-14", "close": 0.515380215, "volume": 50802.0}, {"date": "2010-07-15", "close": 0.487521825, "volume": 26922.0}, {"date": "2010-07-20", "close": 0.496807955, "volume": 861.0}, {"date": "2010-07-21", "close": 0.598955385, "volume": 50398.0}, {"date": "2010-07-22", "close": 0.60359845, "volume": 64507.0}, {"date": "2010-07-23", "close": 0.68717362, "volume": 58594.0}, {"date": "2010-07-26", "close": 0.62217071, "volume": 58763.0}, {"date": "2010-07-27", "close": 0.63145684, "volume": 29341.0}, {"date": "2010-07-28", "close": 0.64074297, "volume": 37691.0}, {"date": "2010-07-29", "close": 0.636099905, "volume": 56557.0}, {"date": "2010-07-30", "close": 0.64074297, "volume": 102303.0}, {"date": "2010-08-02", "close": 0.64074297, "volume": 102445.0}, {"date": "2010-08-03", "close": 0.636099905, "volume": 43936.0}, {"date": "2010-08-04", "close": 0.626813775, "volume": 34460.0}, {"date": "2010-08-05", "close": 0.6500291, "volume": 216990.0}, {"date": "2010-08-06", "close": 0.6500291, "volume": 56590.0}, {"date": "2010-08-11", "close": 0.636099905, "volume": 35214.0}, {"date": "2010-08-13", "close": 0.636099905, "volume": 1615.0}, {"date": "2010-08-16", "close": 0.608241515, "volume": 19774.0}, {"date": "2010-08-18", "close": 0.61288458, "volume": 5384.0}, {"date": "2010-08-19", "close": 0.62217071, "volume": 19515.0}, {"date": "2010-08-20", "close": 0.62217071, "volume": 46198.0}, {"date": "2010-08-23", "close": 0.62217071, "volume": 111070.0}, {"date": "2010-08-24", "close": 0.60359845, "volume": 114744.0}, {"date": "2010-08-25", "close": 0.6500291, "volume": 462733.0}, {"date": "2010-08-26", "close": 0.66860136, "volume": 116195.0}, {"date": "2010-08-27", "close": 0.65931523, "volume": 116302.0}, {"date": "2010-08-30", "close": 0.69645975, "volume": 913972.0}, {"date": "2010-08-31", "close": 0.70574588, "volume": 292910.0}, {"date": "2010-09-01", "close": 0.70574588, "volume": 956460.0}, {"date": "2010-09-02", "close": 0.710388945, "volume": 25004.0}, {"date": "2010-09-03", "close": 0.72431814, "volume": 10769.0}, {"date": "2010-09-06", "close": 0.72431814, "volume": 32306.0}, {"date": "2010-09-07", "close": 0.719675075, "volume": 41967.0}, {"date": "2010-09-08", "close": 0.72431814, "volume": 180587.0}, {"date": "2010-09-09", "close": 0.72431814, "volume": 303574.0}, {"date": "2010-09-10", "close": 0.72431814, "volume": 17437.0}, {"date": "2010-09-13", "close": 0.72431814, "volume": 68005.0}, {"date": "2010-09-14", "close": 0.73360427, "volume": 5384.0}, {"date": "2010-09-15", "close": 0.719675075, "volume": 35601.0}, {"date": "2010-09-16", "close": 0.719675075, "volume": 13759.0}, {"date": "2010-09-20", "close": 0.73360427, "volume": 11469.0}, {"date": "2010-09-21", "close": 0.747533465, "volume": 39892.0}, {"date": "2010-09-22", "close": 0.719675075, "volume": 37726.0}, {"date": "2010-09-23", "close": 0.747533465, "volume": 39817.0}, {"date": "2010-09-24", "close": 0.72431814, "volume": 276465.0}, {"date": "2010-09-27", "close": 0.72431814, "volume": 3231.0}, {"date": "2010-09-28", "close": 0.747533465, "volume": 8906.0}, {"date": "2010-09-30", "close": 0.7428904, "volume": 166239.0}, {"date": "2010-10-01", "close": 0.71503201, "volume": 10769.0}, {"date": "2010-10-05", "close": 0.69645975, "volume": 29345.0}, {"date": "2010-10-06", "close": 0.69645975, "volume": 28429.0}, {"date": "2010-10-07", "close": 0.7428904, "volume": 30560.0}, {"date": "2010-10-08", "close": 0.7428904, "volume": 4990.0}, {"date": "2010-10-11", "close": 0.756819595, "volume": 21284.0}, {"date": "2010-10-12", "close": 0.77074879, "volume": 63144.0}, {"date": "2010-10-13", "close": 0.77074879, "volume": 42893.0}, {"date": "2010-10-14", "close": 0.7428904, "volume": 71074.0}, {"date": "2010-10-15", "close": 0.7428904, "volume": 29076.0}, {"date": "2010-10-18", "close": 0.75217653, "volume": 6461.0}, {"date": "2010-10-19", "close": 0.77074879, "volume": 67735.0}, {"date": "2010-10-20", "close": 0.821822505, "volume": 62210.0}, {"date": "2010-10-21", "close": 0.79860718, "volume": 56094.0}, {"date": "2010-10-22", "close": 0.79860718, "volume": 28871.0}, {"date": "2010-10-25", "close": 0.81717944, "volume": 133963.0}, {"date": "2010-10-26", "close": 0.76146266, "volume": 43183.0}, {"date": "2010-10-27", "close": 0.78932105, "volume": 10669.0}, {"date": "2010-10-28", "close": 0.78932105, "volume": 8047.0}, {"date": "2010-10-29", "close": 0.78932105, "volume": 176240.0}, {"date": "2010-11-01", "close": 0.78932105, "volume": 4307.0}, {"date": "2010-11-02", "close": 0.738247335, "volume": 50832.0}, {"date": "2010-11-03", "close": 0.747533465, "volume": 64077.0}, {"date": "2010-11-04", "close": 0.73360427, "volume": 25303.0}, {"date": "2010-11-05", "close": 0.73360427, "volume": 10769.0}, {"date": "2010-11-08", "close": 0.7428904, "volume": 16291.0}, {"date": "2010-11-10", "close": 0.71503201, "volume": 43075.0}, {"date": "2010-11-12", "close": 0.72431814, "volume": 211994.0}, {"date": "2010-11-15", "close": 0.75217653, "volume": 8276.0}, {"date": "2010-11-16", "close": 0.77074879, "volume": 21537.0}, {"date": "2010-11-17", "close": 0.78932105, "volume": 15399.0}, {"date": "2010-11-18", "close": 0.78932105, "volume": 19373.0}, {"date": "2010-11-19", "close": 0.78003492, "volume": 19777.0}, {"date": "2010-11-22", "close": 0.78932105, "volume": 40598.0}, {"date": "2010-11-23", "close": 0.78932105, "volume": 102303.0}, {"date": "2010-11-24", "close": 0.78932105, "volume": 15076.0}, {"date": "2010-11-25", "close": 0.77074879, "volume": 10769.0}, {"date": "2010-11-26", "close": 0.78003492, "volume": 33115.0}, {"date": "2010-11-29", "close": 0.78003492, "volume": 13925.0}, {"date": "2010-11-30", "close": 0.76146266, "volume": 40166.0}, {"date": "2010-12-01", "close": 0.76146266, "volume": 13677.0}, {"date": "2010-12-03", "close": 0.69645975, "volume": 285972.0}, {"date": "2010-12-06", "close": 0.69645975, "volume": 116923.0}, {"date": "2010-12-07", "close": 0.71503201, "volume": 80766.0}, {"date": "2010-12-08", "close": 0.71503201, "volume": 378920.0}, {"date": "2010-12-09", "close": 0.72431814, "volume": 16324.0}, {"date": "2010-12-10", "close": 0.7428904, "volume": 127321.0}, {"date": "2010-12-13", "close": 0.7428904, "volume": 164009.0}, {"date": "2010-12-14", "close": 0.710388945, "volume": 222706.0}, {"date": "2010-12-15", "close": 0.738247335, "volume": 119641.0}, {"date": "2010-12-16", "close": 0.72431814, "volume": 179838.0}, {"date": "2010-12-17", "close": 0.7428904, "volume": 538517.0}, {"date": "2010-12-20", "close": 0.72431814, "volume": 152485.0}, {"date": "2010-12-21", "close": 0.71503201, "volume": 62265.0}, {"date": "2010-12-22", "close": 0.73360427, "volume": 70218.0}, {"date": "2010-12-23", "close": 0.7428904, "volume": 284124.0}, {"date": "2010-12-24", "close": 0.747533465, "volume": 21537.0}, {"date": "2010-12-29", "close": 0.75217653, "volume": 106176.0}, {"date": "2010-12-30", "close": 0.747533465, "volume": 3231.0}, {"date": "2010-12-31", "close": 0.75217653, "volume": 56442.0}, {"date": "2011-01-04", "close": 0.7428904, "volume": 486917.0}, {"date": "2011-01-05", "close": 0.72431814, "volume": 362416.0}, {"date": "2011-01-06", "close": 0.72431814, "volume": 12276.0}, {"date": "2011-01-07", "close": 0.73360427, "volume": 110386.0}, {"date": "2011-01-10", "close": 0.728961205, "volume": 26535.0}, {"date": "2011-01-11", "close": 0.72431814, "volume": 68654.0}, {"date": "2011-01-12", "close": 0.710388945, "volume": 21107.0}, {"date": "2011-01-13", "close": 0.710388945, "volume": 54996.0}, {"date": "2011-01-14", "close": 0.71503201, "volume": 113234.0}, {"date": "2011-01-17", "close": 0.710388945, "volume": 182765.0}, {"date": "2011-01-18", "close": 0.728961205, "volume": 184883.0}, {"date": "2011-01-20", "close": 0.7428904, "volume": 88619.0}, {"date": "2011-01-21", "close": 0.747533465, "volume": 90443.0}, {"date": "2011-01-24", "close": 0.73360427, "volume": 43075.0}, {"date": "2011-01-25", "close": 0.7428904, "volume": 35659.0}, {"date": "2011-01-27", "close": 0.7428904, "volume": 232213.0}, {"date": "2011-01-28", "close": 0.728961205, "volume": 76296.0}, {"date": "2011-01-31", "close": 0.70574588, "volume": 378027.0}, {"date": "2011-02-01", "close": 0.70574588, "volume": 129735.0}, {"date": "2011-02-02", "close": 0.73360427, "volume": 180657.0}, {"date": "2011-02-03", "close": 0.7428904, "volume": 197152.0}, {"date": "2011-02-04", "close": 0.75217653, "volume": 209634.0}, {"date": "2011-02-07", "close": 0.766105725, "volume": 252940.0}, {"date": "2011-02-08", "close": 0.775391855, "volume": 155851.0}, {"date": "2011-02-09", "close": 0.775391855, "volume": 125598.0}, {"date": "2011-02-10", "close": 0.73360427, "volume": 2685091.0}, {"date": "2011-02-11", "close": 0.7428904, "volume": 2161278.0}, {"date": "2011-02-14", "close": 0.77074879, "volume": 37260.0}, {"date": "2011-02-15", "close": 0.75217653, "volume": 74942.0}, {"date": "2011-02-16", "close": 0.73360427, "volume": 158738.0}, {"date": "2011-02-17", "close": 0.7428904, "volume": 136590.0}, {"date": "2011-02-18", "close": 0.756819595, "volume": 295850.0}, {"date": "2011-02-21", "close": 0.747533465, "volume": 67850.0}, {"date": "2011-02-22", "close": 0.728961205, "volume": 224483.0}, {"date": "2011-02-23", "close": 0.72431814, "volume": 94150.0}, {"date": "2011-02-24", "close": 0.72431814, "volume": 35122.0}, {"date": "2011-02-25", "close": 0.71503201, "volume": 50075.0}, {"date": "2011-02-28", "close": 0.70574588, "volume": 70744.0}, {"date": "2011-03-01", "close": 0.70574588, "volume": 39432.0}, {"date": "2011-03-03", "close": 0.70574588, "volume": 28801.0}, {"date": "2011-03-04", "close": 0.72431814, "volume": 32711.0}, {"date": "2011-03-07", "close": 0.701102815, "volume": 14060.0}, {"date": "2011-03-08", "close": 0.701102815, "volume": 10123.0}, {"date": "2011-03-09", "close": 0.701102815, "volume": 40333.0}, {"date": "2011-03-10", "close": 0.701102815, "volume": 359507.0}, {"date": "2011-03-11", "close": 0.67788749, "volume": 73927.0}, {"date": "2011-03-14", "close": 0.682530555, "volume": 35597.0}, {"date": "2011-03-15", "close": 0.701102815, "volume": 150365.0}, {"date": "2011-03-16", "close": 0.66860136, "volume": 21537.0}, {"date": "2011-03-17", "close": 0.6500291, "volume": 195376.0}, {"date": "2011-03-18", "close": 0.69645975, "volume": 68452.0}, {"date": "2011-03-21", "close": 0.68717362, "volume": 6729.0}, {"date": "2011-03-22", "close": 0.691816685, "volume": 6652.0}, {"date": "2011-03-23", "close": 0.68717362, "volume": 7362.0}, {"date": "2011-03-24", "close": 0.66860136, "volume": 276809.0}, {"date": "2011-03-25", "close": 0.68717362, "volume": 207627.0}, {"date": "2011-03-28", "close": 0.66860136, "volume": 398396.0}, {"date": "2011-03-29", "close": 0.65931523, "volume": 60233.0}, {"date": "2011-03-30", "close": 0.67788749, "volume": 261460.0}, {"date": "2011-03-31", "close": 0.69645975, "volume": 78250.0}, {"date": "2011-04-01", "close": 0.72431814, "volume": 137823.0}, {"date": "2011-04-04", "close": 0.65931523, "volume": 474880.0}, {"date": "2011-04-05", "close": 0.64074297, "volume": 210368.0}, {"date": "2011-04-06", "close": 0.6500291, "volume": 83764.0}, {"date": "2011-04-07", "close": 0.64074297, "volume": 8405.0}, {"date": "2011-04-08", "close": 0.66860136, "volume": 102820.0}, {"date": "2011-04-11", "close": 0.682530555, "volume": 14911.0}, {"date": "2011-04-12", "close": 0.6500291, "volume": 14484.0}, {"date": "2011-04-13", "close": 0.6500291, "volume": 75381.0}, {"date": "2011-04-14", "close": 0.6500291, "volume": 39575.0}, {"date": "2011-04-15", "close": 0.62217071, "volume": 290383.0}, {"date": "2011-04-18", "close": 0.64074297, "volume": 37034.0}, {"date": "2011-04-19", "close": 0.626813775, "volume": 40921.0}, {"date": "2011-04-20", "close": 0.64074297, "volume": 5923.0}, {"date": "2011-04-21", "close": 0.62217071, "volume": 16839.0}, {"date": "2011-04-27", "close": 0.61288458, "volume": 39844.0}, {"date": "2011-04-28", "close": 0.6500291, "volume": 45122.0}, {"date": "2011-04-29", "close": 0.6500291, "volume": 33383.0}, {"date": "2011-05-02", "close": 0.6500291, "volume": 26085.0}, {"date": "2011-05-03", "close": 0.62217071, "volume": 14430.0}, {"date": "2011-05-04", "close": 0.62217071, "volume": 145946.0}, {"date": "2011-05-05", "close": 0.61288458, "volume": 7050.0}, {"date": "2011-05-06", "close": 0.62217071, "volume": 4846.0}, {"date": "2011-05-09", "close": 0.617527645, "volume": 312492.0}, {"date": "2011-05-10", "close": 0.608241515, "volume": 25845.0}, {"date": "2011-05-11", "close": 0.60359845, "volume": 52535.0}, {"date": "2011-05-12", "close": 0.617527645, "volume": 1077.0}, {"date": "2011-05-13", "close": 0.589669255, "volume": 1615.0}, {"date": "2011-05-16", "close": 0.58502619, "volume": 27999.0}, {"date": "2011-05-17", "close": 0.54788167, "volume": 362100.0}, {"date": "2011-05-18", "close": 0.5571678, "volume": 24768.0}, {"date": "2011-05-19", "close": 0.57574006, "volume": 247048.0}, {"date": "2011-05-20", "close": 0.5571678, "volume": 22288.0}, {"date": "2011-05-23", "close": 0.5571678, "volume": 4863.0}, {"date": "2011-05-24", "close": 0.543238605, "volume": 139994.0}, {"date": "2011-05-25", "close": 0.524666345, "volume": 10384.0}, {"date": "2011-05-26", "close": 0.52930941, "volume": 3231.0}, {"date": "2011-05-27", "close": 0.53859554, "volume": 21968.0}, {"date": "2011-05-30", "close": 0.53859554, "volume": 765273.0}, {"date": "2011-05-31", "close": 0.5571678, "volume": 771897.0}, {"date": "2011-06-01", "close": 0.61288458, "volume": 5858.0}, {"date": "2011-06-02", "close": 0.60359845, "volume": 158301.0}, {"date": "2011-06-03", "close": 0.608241515, "volume": 16153.0}, {"date": "2011-06-06", "close": 0.57574006, "volume": 670138.0}, {"date": "2011-06-07", "close": 0.552524735, "volume": 271931.0}, {"date": "2011-06-08", "close": 0.54788167, "volume": 1410462.0}, {"date": "2011-06-09", "close": 0.5571678, "volume": 5277.0}, {"date": "2011-06-10", "close": 0.561810865, "volume": 29282.0}, {"date": "2011-06-14", "close": 0.5571678, "volume": 19814.0}, {"date": "2011-06-15", "close": 0.54788167, "volume": 116111.0}, {"date": "2011-06-16", "close": 0.53859554, "volume": 10769.0}, {"date": "2011-06-17", "close": 0.52002328, "volume": 1210081.0}, {"date": "2011-06-20", "close": 0.52002328, "volume": 6092.0}, {"date": "2011-06-21", "close": 0.552524735, "volume": 115730.0}, {"date": "2011-06-22", "close": 0.533952475, "volume": 45302.0}, {"date": "2011-06-23", "close": 0.50145102, "volume": 101943.0}, {"date": "2011-06-24", "close": 0.51073715, "volume": 55593.0}, {"date": "2011-06-27", "close": 0.515380215, "volume": 92781.0}, {"date": "2011-06-28", "close": 0.51073715, "volume": 37260.0}, {"date": "2011-06-29", "close": 0.52930941, "volume": 34156.0}, {"date": "2011-06-30", "close": 0.52930941, "volume": 5873.0}, {"date": "2011-07-01", "close": 0.51073715, "volume": 13000.0}, {"date": "2011-07-04", "close": 0.524666345, "volume": 65191.0}, {"date": "2011-07-05", "close": 0.51073715, "volume": 17383.0}, {"date": "2011-07-06", "close": 0.53859554, "volume": 52503.0}, {"date": "2011-07-07", "close": 0.515380215, "volume": 42966.0}, {"date": "2011-07-08", "close": 0.54788167, "volume": 17365.0}, {"date": "2011-07-11", "close": 0.598955385, "volume": 243842.0}, {"date": "2011-07-12", "close": 0.589669255, "volume": 52886.0}, {"date": "2011-07-14", "close": 0.62217071, "volume": 28643.0}, {"date": "2011-07-15", "close": 0.580383125, "volume": 58667.0}, {"date": "2011-07-18", "close": 0.6500291, "volume": 626895.0}, {"date": "2011-07-19", "close": 0.6500291, "volume": 2884.0}, {"date": "2011-07-20", "close": 0.63145684, "volume": 201257.0}, {"date": "2011-07-21", "close": 0.64074297, "volume": 9846.0}, {"date": "2011-07-22", "close": 0.67788749, "volume": 37722.0}, {"date": "2011-07-25", "close": 0.65931523, "volume": 35585.0}, {"date": "2011-07-27", "close": 0.63145684, "volume": 34998.0}, {"date": "2011-07-28", "close": 0.63145684, "volume": 94.0}, {"date": "2011-07-29", "close": 0.60359845, "volume": 53254.0}, {"date": "2011-08-01", "close": 0.58502619, "volume": 55863.0}, {"date": "2011-08-02", "close": 0.59431232, "volume": 106342.0}, {"date": "2011-08-03", "close": 0.57574006, "volume": 145378.0}, {"date": "2011-08-04", "close": 0.60359845, "volume": 6461.0}, {"date": "2011-08-05", "close": 0.54788167, "volume": 237398.0}, {"date": "2011-08-08", "close": 0.53859554, "volume": 59228.0}, {"date": "2011-08-09", "close": 0.52002328, "volume": 183607.0}, {"date": "2011-08-10", "close": 0.52930941, "volume": 60944.0}, {"date": "2011-08-11", "close": 0.543238605, "volume": 1615.0}, {"date": "2011-08-15", "close": 0.533952475, "volume": 45067.0}, {"date": "2011-08-16", "close": 0.51073715, "volume": 284670.0}, {"date": "2011-08-17", "close": 0.54788167, "volume": 491030.0}, {"date": "2011-08-18", "close": 0.552524735, "volume": 136948.0}, {"date": "2011-08-22", "close": 0.51073715, "volume": 31229.0}, {"date": "2011-08-24", "close": 0.487521825, "volume": 375751.0}, {"date": "2011-08-25", "close": 0.49216489, "volume": 37691.0}, {"date": "2011-08-26", "close": 0.48287876, "volume": 23002.0}, {"date": "2011-08-29", "close": 0.487521825, "volume": 79226.0}, {"date": "2011-08-30", "close": 0.487521825, "volume": 81844.0}, {"date": "2011-08-31", "close": 0.543238605, "volume": 48445.0}, {"date": "2011-09-01", "close": 0.5571678, "volume": 18553.0}, {"date": "2011-09-02", "close": 0.5571678, "volume": 29273.0}, {"date": "2011-09-06", "close": 0.52002328, "volume": 265988.0}, {"date": "2011-09-07", "close": 0.51073715, "volume": 143830.0}, {"date": "2011-09-08", "close": 0.543238605, "volume": 1337.0}, {"date": "2011-09-09", "close": 0.515380215, "volume": 63690.0}, {"date": "2011-09-12", "close": 0.51073715, "volume": 969.0}, {"date": "2011-09-13", "close": 0.51073715, "volume": 29230.0}, {"date": "2011-09-15", "close": 0.51073715, "volume": 33160.0}, {"date": "2011-09-16", "close": 0.51073715, "volume": 1185.0}, {"date": "2011-09-19", "close": 0.51073715, "volume": 6569.0}, {"date": "2011-09-20", "close": 0.51073715, "volume": 40175.0}, {"date": "2011-09-22", "close": 0.4643065, "volume": 86445.0}, {"date": "2011-09-23", "close": 0.4643065, "volume": 17066.0}, {"date": "2011-09-26", "close": 0.441091175, "volume": 339815.0}, {"date": "2011-09-27", "close": 0.441091175, "volume": 81202.0}, {"date": "2011-09-28", "close": 0.41787585, "volume": 23691.0}, {"date": "2011-09-29", "close": 0.40858972, "volume": 11846.0}, {"date": "2011-09-30", "close": 0.41787585, "volume": 71128.0}, {"date": "2011-10-05", "close": 0.44573424, "volume": 20368.0}, {"date": "2011-10-06", "close": 0.44573424, "volume": 296141.0}, {"date": "2011-10-07", "close": 0.4643065, "volume": 33476.0}, {"date": "2011-10-10", "close": 0.478235695, "volume": 19536.0}, {"date": "2011-10-11", "close": 0.47359263, "volume": 44152.0}, {"date": "2011-10-12", "close": 0.487521825, "volume": 38570.0}, {"date": "2011-10-13", "close": 0.48287876, "volume": 35954.0}, {"date": "2011-10-14", "close": 0.48287876, "volume": 18967.0}, {"date": "2011-10-18", "close": 0.4643065, "volume": 126950.0}, {"date": "2011-10-19", "close": 0.4643065, "volume": 10230.0}, {"date": "2011-10-20", "close": 0.4643065, "volume": 126533.0}, {"date": "2011-10-21", "close": 0.4643065, "volume": 43075.0}, {"date": "2011-10-24", "close": 0.45502037, "volume": 201376.0}, {"date": "2011-10-25", "close": 0.45502037, "volume": 1499017.0}, {"date": "2011-10-26", "close": 0.4643065, "volume": 59283.0}, {"date": "2011-10-27", "close": 0.4643065, "volume": 165284.0}, {"date": "2011-10-28", "close": 0.515380215, "volume": 25262.0}, {"date": "2011-10-31", "close": 0.552524735, "volume": 33104.0}, {"date": "2011-11-01", "close": 0.52002328, "volume": 21537.0}, {"date": "2011-11-02", "close": 0.515380215, "volume": 12922.0}, {"date": "2011-11-04", "close": 0.52930941, "volume": 22779.0}, {"date": "2011-11-07", "close": 0.60359845, "volume": 195614.0}, {"date": "2011-11-08", "close": 0.59431232, "volume": 68705.0}, {"date": "2011-11-09", "close": 0.61288458, "volume": 136411.0}, {"date": "2011-11-10", "close": 0.57574006, "volume": 98869.0}, {"date": "2011-11-11", "close": 0.60359845, "volume": 47106.0}, {"date": "2011-11-14", "close": 0.636099905, "volume": 75013.0}, {"date": "2011-11-15", "close": 0.60359845, "volume": 87258.0}, {"date": "2011-11-16", "close": 0.60359845, "volume": 39531.0}, {"date": "2011-11-17", "close": 0.59431232, "volume": 10769.0}, {"date": "2011-11-21", "close": 0.59431232, "volume": 422.0}, {"date": "2011-11-22", "close": 0.52930941, "volume": 8154.0}, {"date": "2011-11-23", "close": 0.51073715, "volume": 64976.0}, {"date": "2011-11-24", "close": 0.47359263, "volume": 125654.0}, {"date": "2011-11-25", "close": 0.51073715, "volume": 12813.0}, {"date": "2011-11-28", "close": 0.51073715, "volume": 2154.0}, {"date": "2011-11-29", "close": 0.515380215, "volume": 9476.0}, {"date": "2011-11-30", "close": 0.50145102, "volume": 26386.0}, {"date": "2011-12-01", "close": 0.49216489, "volume": 23701.0}, {"date": "2011-12-02", "close": 0.48287876, "volume": 94052.0}, {"date": "2011-12-05", "close": 0.47359263, "volume": 4307.0}, {"date": "2011-12-06", "close": 0.496807955, "volume": 10230.0}, {"date": "2011-12-07", "close": 0.515380215, "volume": 72043.0}, {"date": "2011-12-08", "close": 0.52930941, "volume": 51690.0}, {"date": "2011-12-09", "close": 0.52002328, "volume": 29076.0}, {"date": "2011-12-12", "close": 0.52002328, "volume": 43206.0}, {"date": "2011-12-14", "close": 0.52930941, "volume": 37865.0}, {"date": "2011-12-15", "close": 0.515380215, "volume": 12748.0}, {"date": "2011-12-16", "close": 0.524666345, "volume": 8615.0}, {"date": "2011-12-19", "close": 0.47359263, "volume": 157398.0}, {"date": "2011-12-20", "close": 0.47359263, "volume": 17015.0}, {"date": "2011-12-21", "close": 0.52930941, "volume": 234032.0}, {"date": "2011-12-22", "close": 0.48287876, "volume": 10769.0}, {"date": "2011-12-23", "close": 0.51073715, "volume": 62265.0}, {"date": "2011-12-28", "close": 0.478235695, "volume": 2362.0}, {"date": "2011-12-30", "close": 0.487521825, "volume": 3231.0}, {"date": "2012-01-03", "close": 0.5571678, "volume": 170469.0}, {"date": "2012-01-04", "close": 0.59431232, "volume": 284039.0}, {"date": "2012-01-05", "close": 0.57574006, "volume": 24028.0}, {"date": "2012-01-09", "close": 0.5571678, "volume": 57941.0}, {"date": "2012-01-10", "close": 0.561810865, "volume": 115902.0}, {"date": "2012-01-12", "close": 0.5571678, "volume": 7787.0}, {"date": "2012-01-17", "close": 0.552524735, "volume": 23960.0}, {"date": "2012-01-18", "close": 0.589669255, "volume": 10553.0}, {"date": "2012-01-19", "close": 0.589669255, "volume": 4619.0}, {"date": "2012-01-20", "close": 0.5571678, "volume": 54417.0}, {"date": "2012-01-23", "close": 0.53859554, "volume": 53792.0}, {"date": "2012-01-24", "close": 0.54788167, "volume": 12238.0}, {"date": "2012-01-25", "close": 0.506094085, "volume": 60488.0}, {"date": "2012-01-27", "close": 0.52002328, "volume": 1938.0}, {"date": "2012-01-30", "close": 0.524666345, "volume": 18265.0}, {"date": "2012-01-31", "close": 0.50145102, "volume": 95839.0}, {"date": "2012-02-01", "close": 0.51073715, "volume": 33060.0}, {"date": "2012-02-02", "close": 0.52002328, "volume": 161971.0}, {"date": "2012-02-03", "close": 0.52002328, "volume": 114149.0}, {"date": "2012-02-06", "close": 0.50145102, "volume": 120072.0}, {"date": "2012-02-08", "close": 0.49216489, "volume": 197167.0}, {"date": "2012-02-09", "close": 0.468949565, "volume": 199653.0}, {"date": "2012-02-10", "close": 0.506094085, "volume": 509144.0}, {"date": "2012-02-13", "close": 0.506094085, "volume": 4900.0}, {"date": "2012-02-14", "close": 0.49216489, "volume": 72431.0}, {"date": "2012-02-15", "close": 0.52002328, "volume": 43075.0}, {"date": "2012-02-16", "close": 0.496807955, "volume": 62459.0}, {"date": "2012-02-17", "close": 0.487521825, "volume": 76279.0}, {"date": "2012-02-20", "close": 0.49216489, "volume": 27228.0}, {"date": "2012-02-22", "close": 0.47359263, "volume": 128148.0}, {"date": "2012-02-23", "close": 0.4643065, "volume": 18307.0}, {"date": "2012-02-24", "close": 0.4643065, "volume": 67239.0}, {"date": "2012-02-27", "close": 0.45502037, "volume": 37595.0}, {"date": "2012-02-28", "close": 0.44573424, "volume": 19384.0}, {"date": "2012-02-29", "close": 0.44573424, "volume": 76997.0}, {"date": "2012-03-01", "close": 0.44573424, "volume": 143906.0}, {"date": "2012-03-02", "close": 0.4643065, "volume": 58070.0}, {"date": "2012-03-05", "close": 0.459663435, "volume": 5.0}, {"date": "2012-03-06", "close": 0.431805045, "volume": 56506.0}, {"date": "2012-03-07", "close": 0.43644811, "volume": 9220.0}, {"date": "2012-03-08", "close": 0.44573424, "volume": 20136.0}, {"date": "2012-03-09", "close": 0.4643065, "volume": 25092.0}, {"date": "2012-03-12", "close": 0.45502037, "volume": 6569.0}, {"date": "2012-03-14", "close": 0.45502037, "volume": 67305.0}, {"date": "2012-03-15", "close": 0.43644811, "volume": 9692.0}, {"date": "2012-03-16", "close": 0.4643065, "volume": 193772.0}, {"date": "2012-03-19", "close": 0.45502037, "volume": 108980.0}, {"date": "2012-03-20", "close": 0.487521825, "volume": 71074.0}, {"date": "2012-03-21", "close": 0.48287876, "volume": 49225.0}, {"date": "2012-03-22", "close": 0.49216489, "volume": 87658.0}, {"date": "2012-03-23", "close": 0.496807955, "volume": 21537.0}, {"date": "2012-03-26", "close": 0.48287876, "volume": 29808.0}, {"date": "2012-03-27", "close": 0.4643065, "volume": 92740.0}, {"date": "2012-03-29", "close": 0.44573424, "volume": 58461.0}, {"date": "2012-03-30", "close": 0.4643065, "volume": 20136.0}, {"date": "2012-04-02", "close": 0.4643065, "volume": 1401.0}, {"date": "2012-04-04", "close": 0.45502037, "volume": 10769.0}, {"date": "2012-04-05", "close": 0.43644811, "volume": 46532.0}, {"date": "2012-04-10", "close": 0.41787585, "volume": 34619.0}, {"date": "2012-04-11", "close": 0.41787585, "volume": 8158.0}, {"date": "2012-04-13", "close": 0.39001746, "volume": 215923.0}, {"date": "2012-04-16", "close": 0.39930359, "volume": 59228.0}, {"date": "2012-04-17", "close": 0.40858972, "volume": 10769.0}, {"date": "2012-04-19", "close": 0.39001746, "volume": 113062.0}, {"date": "2012-04-20", "close": 0.39001746, "volume": 6461.0}, {"date": "2012-04-23", "close": 0.39001746, "volume": 32043.0}, {"date": "2012-04-24", "close": 0.41787585, "volume": 23691.0}, {"date": "2012-04-26", "close": 0.41787585, "volume": 12067.0}, {"date": "2012-04-27", "close": 0.403946655, "volume": 58797.0}, {"date": "2012-04-30", "close": 0.39930359, "volume": 8077.0}, {"date": "2012-05-03", "close": 0.34358681, "volume": 38186.0}, {"date": "2012-05-04", "close": 0.385374395, "volume": 22614.0}, {"date": "2012-05-07", "close": 0.36215907, "volume": 34460.0}, {"date": "2012-05-08", "close": 0.35287294, "volume": 18533.0}, {"date": "2012-05-11", "close": 0.32501455, "volume": 119808.0}, {"date": "2012-05-14", "close": 0.31572842, "volume": 285398.0}, {"date": "2012-05-15", "close": 0.292513095, "volume": 661000.0}, {"date": "2012-05-16", "close": 0.29715616, "volume": 327659.0}, {"date": "2012-05-17", "close": 0.29715616, "volume": 67111.0}, {"date": "2012-05-18", "close": 0.292513095, "volume": 187480.0}, {"date": "2012-05-21", "close": 0.292513095, "volume": 202168.0}, {"date": "2012-05-22", "close": 0.320371485, "volume": 376.0}, {"date": "2012-05-23", "close": 0.31572842, "volume": 92611.0}, {"date": "2012-05-24", "close": 0.320371485, "volume": 12486.0}, {"date": "2012-05-25", "close": 0.29715616, "volume": 18307.0}, {"date": "2012-05-29", "close": 0.29715616, "volume": 84020.0}, {"date": "2012-05-30", "close": 0.29715616, "volume": 39844.0}, {"date": "2012-06-01", "close": 0.30644229, "volume": 5384.0}, {"date": "2012-06-04", "close": 0.29715616, "volume": 12922.0}, {"date": "2012-06-05", "close": 0.2785839, "volume": 90098.0}, {"date": "2012-06-07", "close": 0.26929777, "volume": 1615.0}, {"date": "2012-06-08", "close": 0.26929777, "volume": 171654.0}, {"date": "2012-06-12", "close": 0.2785839, "volume": 56644.0}, {"date": "2012-06-14", "close": 0.26929777, "volume": 59228.0}, {"date": "2012-06-15", "close": 0.25072551, "volume": 98135.0}, {"date": "2012-06-19", "close": 0.264654705, "volume": 75381.0}, {"date": "2012-06-20", "close": 0.264654705, "volume": 12384.0}, {"date": "2012-06-21", "close": 0.26001164, "volume": 89983.0}, {"date": "2012-06-22", "close": 0.255368575, "volume": 16153.0}, {"date": "2012-06-25", "close": 0.24143938, "volume": 60305.0}, {"date": "2012-06-26", "close": 0.23215325, "volume": 974314.0}, {"date": "2012-06-27", "close": 0.20429486, "volume": 345113.0}, {"date": "2012-06-28", "close": 0.227510185, "volume": 241220.0}, {"date": "2012-06-29", "close": 0.24143938, "volume": 137687.0}, {"date": "2012-07-02", "close": 0.24143938, "volume": 32306.0}, {"date": "2012-07-03", "close": 0.24143938, "volume": 857.0}, {"date": "2012-07-04", "close": 0.26001164, "volume": 74843.0}, {"date": "2012-07-05", "close": 0.246082445, "volume": 16294.0}, {"date": "2012-07-10", "close": 0.26929777, "volume": 70302.0}, {"date": "2012-07-11", "close": 0.24143938, "volume": 9692.0}, {"date": "2012-07-12", "close": 0.246082445, "volume": 45326.0}, {"date": "2012-07-13", "close": 0.246082445, "volume": 2460.0}, {"date": "2012-07-17", "close": 0.25072551, "volume": 10769.0}, {"date": "2012-07-18", "close": 0.25072551, "volume": 10769.0}, {"date": "2012-07-19", "close": 0.25072551, "volume": 10769.0}, {"date": "2012-07-20", "close": 0.246082445, "volume": 23637.0}, {"date": "2012-07-23", "close": 0.23215325, "volume": 136763.0}, {"date": "2012-07-24", "close": 0.23215325, "volume": 34042.0}, {"date": "2012-07-25", "close": 0.22286712, "volume": 69997.0}, {"date": "2012-07-26", "close": 0.22286712, "volume": 10917.0}, {"date": "2012-07-27", "close": 0.23215325, "volume": 25132.0}, {"date": "2012-07-30", "close": 0.22286712, "volume": 149.0}, {"date": "2012-07-31", "close": 0.199651795, "volume": 45255.0}, {"date": "2012-08-01", "close": 0.19500873, "volume": 538.0}, {"date": "2012-08-02", "close": 0.171793405, "volume": 21404.0}, {"date": "2012-08-03", "close": 0.1857226, "volume": 37691.0}, {"date": "2012-08-07", "close": 0.190365665, "volume": 25574.0}, {"date": "2012-08-08", "close": 0.1857226, "volume": 78857.0}, {"date": "2012-08-09", "close": 0.17643647, "volume": 26400.0}, {"date": "2012-08-10", "close": 0.17643647, "volume": 8599.0}, {"date": "2012-08-15", "close": 0.153221145, "volume": 180915.0}, {"date": "2012-08-16", "close": 0.16715034, "volume": 30152.0}, {"date": "2012-08-17", "close": 0.181079535, "volume": 87442.0}, {"date": "2012-08-20", "close": 0.17643647, "volume": 50691.0}, {"date": "2012-08-22", "close": 0.15786421, "volume": 47413.0}, {"date": "2012-08-23", "close": 0.15786421, "volume": 127149.0}, {"date": "2012-08-27", "close": 0.16715034, "volume": 37691.0}, {"date": "2012-08-28", "close": 0.13929195, "volume": 48459.0}, {"date": "2012-08-29", "close": 0.14857808, "volume": 5384.0}, {"date": "2012-08-30", "close": 0.16715034, "volume": 95626.0}, {"date": "2012-08-31", "close": 0.13929195, "volume": 363713.0}, {"date": "2012-09-03", "close": 0.13929195, "volume": 113072.0}, {"date": "2012-09-04", "close": 0.13929195, "volume": 114364.0}, {"date": "2012-09-06", "close": 0.13000582, "volume": 40361.0}, {"date": "2012-09-07", "close": 0.143935015, "volume": 70925.0}, {"date": "2012-09-10", "close": 0.162507275, "volume": 156470.0}, {"date": "2012-09-11", "close": 0.13929195, "volume": 360775.0}, {"date": "2012-09-12", "close": 0.13929195, "volume": 924045.0}, {"date": "2012-09-14", "close": 0.13929195, "volume": 511516.0}, {"date": "2012-09-17", "close": 0.13929195, "volume": 267873.0}, {"date": "2012-09-18", "close": 0.13929195, "volume": 251235.0}, {"date": "2012-09-19", "close": 0.13929195, "volume": 538231.0}, {"date": "2012-09-20", "close": 0.125362755, "volume": 1892211.0}, {"date": "2012-09-21", "close": 0.13929195, "volume": 189022.0}, {"date": "2012-09-24", "close": 0.13929195, "volume": 46382.0}, {"date": "2012-09-25", "close": 0.13929195, "volume": 38229.0}, {"date": "2012-09-26", "close": 0.143935015, "volume": 462518.0}, {"date": "2012-09-27", "close": 0.143935015, "volume": 40136.0}, {"date": "2012-09-28", "close": 0.15786421, "volume": 293738.0}, {"date": "2012-10-01", "close": 0.16715034, "volume": 13999.0}, {"date": "2012-10-02", "close": 0.15786421, "volume": 23857.0}, {"date": "2012-10-03", "close": 0.14857808, "volume": 20504.0}, {"date": "2012-10-04", "close": 0.143935015, "volume": 7538.0}, {"date": "2012-10-05", "close": 0.143935015, "volume": 6732.0}, {"date": "2012-10-08", "close": 0.14857808, "volume": 55770.0}, {"date": "2012-10-09", "close": 0.13929195, "volume": 155127.0}, {"date": "2012-10-10", "close": 0.13929195, "volume": 82115.0}, {"date": "2012-10-12", "close": 0.13929195, "volume": 16204.0}, {"date": "2012-10-15", "close": 0.143935015, "volume": 10769.0}, {"date": "2012-10-17", "close": 0.134648885, "volume": 10769.0}, {"date": "2012-10-18", "close": 0.13929195, "volume": 80766.0}, {"date": "2012-10-19", "close": 0.13929195, "volume": 107687.0}, {"date": "2012-10-24", "close": 0.134648885, "volume": 107687.0}, {"date": "2012-10-25", "close": 0.134648885, "volume": 15076.0}, {"date": "2012-10-31", "close": 0.13929195, "volume": 43075.0}, {"date": "2012-11-05", "close": 0.13000582, "volume": 8615.0}, {"date": "2012-11-12", "close": 0.11143356, "volume": 131463.0}, {"date": "2012-11-13", "close": 0.11143356, "volume": 32306.0}, {"date": "2012-11-14", "close": 0.11143356, "volume": 86150.0}, {"date": "2012-11-15", "close": 0.106790495, "volume": 363983.0}, {"date": "2012-11-16", "close": 0.097504365, "volume": 609253.0}, {"date": "2012-11-19", "close": 0.0928613, "volume": 529803.0}, {"date": "2012-11-20", "close": 0.097504365, "volume": 37691.0}, {"date": "2012-11-21", "close": 0.10214743, "volume": 3902859.0}, {"date": "2012-11-23", "close": 0.097504365, "volume": 166916.0}, {"date": "2012-11-26", "close": 0.10214743, "volume": 282141.0}, {"date": "2012-11-27", "close": 0.106790495, "volume": 64612.0}, {"date": "2012-11-28", "close": 0.10214743, "volume": 123948.0}, {"date": "2012-11-29", "close": 0.10214743, "volume": 212277.0}, {"date": "2012-11-30", "close": 0.0928613, "volume": 278975.0}, {"date": "2012-12-04", "close": 0.106790495, "volume": 91287.0}, {"date": "2012-12-05", "close": 0.10214743, "volume": 91534.0}, {"date": "2012-12-06", "close": 0.0928613, "volume": 3951537.0}, {"date": "2012-12-07", "close": 0.0928613, "volume": 242297.0}, {"date": "2012-12-10", "close": 0.091932687, "volume": 138174.0}, {"date": "2012-12-11", "close": 0.091004074, "volume": 220122.0}, {"date": "2012-12-12", "close": 0.091932687, "volume": 54384.0}, {"date": "2012-12-13", "close": 0.091932687, "volume": 361399.0}, {"date": "2012-12-14", "close": 0.086361009, "volume": 164331.0}, {"date": "2012-12-17", "close": 0.08357517, "volume": 185879.0}, {"date": "2012-12-18", "close": 0.082646557, "volume": 182665.0}, {"date": "2012-12-19", "close": 0.08357517, "volume": 21537.0}, {"date": "2012-12-20", "close": 0.08357517, "volume": 27514.0}, {"date": "2012-12-21", "close": 0.08357517, "volume": 101711.0}, {"date": "2012-12-28", "close": 0.077074879, "volume": 68065.0}, {"date": "2012-12-31", "close": 0.07428904, "volume": 375592.0}, {"date": "2013-01-02", "close": 0.07428904, "volume": 7538.0}, {"date": "2013-01-03", "close": 0.07428904, "volume": 113360.0}, {"date": "2013-01-04", "close": 0.07428904, "volume": 54598.0}, {"date": "2013-01-08", "close": 0.08357517, "volume": 290756.0}, {"date": "2013-01-09", "close": 0.08357517, "volume": 19148.0}, {"date": "2013-01-10", "close": 0.08357517, "volume": 323062.0}, {"date": "2013-01-15", "close": 0.08357517, "volume": 53844.0}, {"date": "2013-01-16", "close": 0.08357517, "volume": 247681.0}, {"date": "2013-01-21", "close": 0.08357517, "volume": 107687.0}, {"date": "2013-01-22", "close": 0.08357517, "volume": 172300.0}, {"date": "2013-01-23", "close": 0.078932105, "volume": 247681.0}, {"date": "2013-01-24", "close": 0.078932105, "volume": 86150.0}, {"date": "2013-01-25", "close": 0.07428904, "volume": 37691.0}, {"date": "2013-01-30", "close": 0.088218235, "volume": 2527594.0}, {"date": "2013-01-31", "close": 0.097504365, "volume": 463595.0}, {"date": "2013-02-01", "close": 0.091004074, "volume": 215375.0}, {"date": "2013-02-04", "close": 0.091004074, "volume": 134017.0}, {"date": "2013-02-05", "close": 0.086361009, "volume": 27922.0}, {"date": "2013-02-06", "close": 0.091932687, "volume": 122772.0}, {"date": "2013-02-07", "close": 0.097504365, "volume": 113861.0}, {"date": "2013-02-08", "close": 0.10214743, "volume": 248635.0}, {"date": "2013-02-11", "close": 0.10214743, "volume": 151587.0}, {"date": "2013-02-12", "close": 0.106790495, "volume": 236334.0}, {"date": "2013-02-13", "close": 0.10214743, "volume": 33383.0}, {"date": "2013-02-14", "close": 0.10214743, "volume": 112904.0}, {"date": "2013-02-15", "close": 0.106790495, "volume": 197768.0}, {"date": "2013-02-18", "close": 0.10214743, "volume": 369422.0}, {"date": "2013-02-19", "close": 0.106790495, "volume": 184869.0}, {"date": "2013-02-20", "close": 0.10214743, "volume": 204606.0}, {"date": "2013-02-21", "close": 0.10214743, "volume": 18307.0}, {"date": "2013-02-22", "close": 0.10214743, "volume": 10769.0}, {"date": "2013-02-25", "close": 0.097504365, "volume": 63438.0}, {"date": "2013-02-26", "close": 0.0928613, "volume": 51690.0}, {"date": "2013-02-28", "close": 0.086361009, "volume": 66151.0}, {"date": "2013-03-01", "close": 0.091004074, "volume": 53844.0}, {"date": "2013-03-06", "close": 0.08357517, "volume": 309285.0}, {"date": "2013-03-18", "close": 0.08357517, "volume": 80766.0}, {"date": "2013-03-19", "close": 0.07428904, "volume": 74300.0}, {"date": "2013-03-20", "close": 0.081717944, "volume": 145262.0}, {"date": "2013-03-22", "close": 0.081717944, "volume": 10769.0}, {"date": "2013-03-27", "close": 0.081717944, "volume": 53844.0}, {"date": "2013-04-02", "close": 0.081717944, "volume": 242297.0}, {"date": "2013-04-03", "close": 0.081717944, "volume": 10769.0}, {"date": "2013-04-04", "close": 0.081717944, "volume": 80766.0}, {"date": "2013-04-11", "close": 0.073360427, "volume": 123841.0}, {"date": "2013-04-12", "close": 0.07428904, "volume": 10769.0}, {"date": "2013-04-17", "close": 0.05571678, "volume": 232429.0}, {"date": "2013-04-18", "close": 0.05571678, "volume": 25000.0}, {"date": "2013-04-19", "close": 0.058502619, "volume": 114332.0}, {"date": "2013-04-22", "close": 0.060359845, "volume": 110918.0}, {"date": "2013-04-24", "close": 0.048287876, "volume": 3749526.0}, {"date": "2013-04-26", "close": 0.04643065, "volume": 382331.0}, {"date": "2013-04-29", "close": 0.057574006, "volume": 353646.0}, {"date": "2013-04-30", "close": 0.052002328, "volume": 253066.0}, {"date": "2013-05-02", "close": 0.051073715, "volume": 151526.0}, {"date": "2013-05-03", "close": 0.051073715, "volume": 21537.0}, {"date": "2013-05-06", "close": 0.051073715, "volume": 90513.0}, {"date": "2013-05-07", "close": 0.051073715, "volume": 130246.0}, {"date": "2013-05-08", "close": 0.051073715, "volume": 25845.0}, {"date": "2013-05-09", "close": 0.048287876, "volume": 7787.0}, {"date": "2013-05-10", "close": 0.052002328, "volume": 5384.0}, {"date": "2013-05-13", "close": 0.052002328, "volume": 88725.0}, {"date": "2013-05-14", "close": 0.052002328, "volume": 336867.0}, {"date": "2013-05-15", "close": 0.06500291, "volume": 792149.0}, {"date": "2013-05-16", "close": 0.07428904, "volume": 543949.0}, {"date": "2013-05-17", "close": 0.07428904, "volume": 2497377.0}, {"date": "2013-05-20", "close": 0.073360427, "volume": 1931287.0}, {"date": "2013-05-21", "close": 0.07428904, "volume": 1486621.0}, {"date": "2013-05-22", "close": 0.072431814, "volume": 53844.0}, {"date": "2013-05-23", "close": 0.072431814, "volume": 603050.0}, {"date": "2013-05-24", "close": 0.072431814, "volume": 16153.0}, {"date": "2013-05-27", "close": 0.071503201, "volume": 100602.0}, {"date": "2013-05-28", "close": 0.071503201, "volume": 41908.0}, {"date": "2013-05-29", "close": 0.07428904, "volume": 271326.0}, {"date": "2013-05-30", "close": 0.071503201, "volume": 92066.0}, {"date": "2013-05-31", "close": 0.069645975, "volume": 335447.0}, {"date": "2013-06-03", "close": 0.066860136, "volume": 183069.0}, {"date": "2013-06-04", "close": 0.066860136, "volume": 91776.0}, {"date": "2013-06-05", "close": 0.06500291, "volume": 64636.0}, {"date": "2013-06-06", "close": 0.058502619, "volume": 36614.0}, {"date": "2013-06-07", "close": 0.060359845, "volume": 206373.0}, {"date": "2013-06-11", "close": 0.060359845, "volume": 7541.0}, {"date": "2013-06-12", "close": 0.062217071, "volume": 280611.0}, {"date": "2013-06-13", "close": 0.060359845, "volume": 310986.0}, {"date": "2013-06-14", "close": 0.069645975, "volume": 93674.0}, {"date": "2013-06-17", "close": 0.072431814, "volume": 196557.0}, {"date": "2013-06-18", "close": 0.0928613, "volume": 459125.0}, {"date": "2013-06-19", "close": 0.106790495, "volume": 473825.0}, {"date": "2013-06-20", "close": 0.0928613, "volume": 173377.0}, {"date": "2013-06-21", "close": 0.088218235, "volume": 343523.0}, {"date": "2013-06-24", "close": 0.088218235, "volume": 210483.0}, {"date": "2013-06-25", "close": 0.085432396, "volume": 120610.0}, {"date": "2013-06-27", "close": 0.085432396, "volume": 56184.0}, {"date": "2013-06-28", "close": 0.08357517, "volume": 61920.0}, {"date": "2013-07-09", "close": 0.090075461, "volume": 40383.0}, {"date": "2013-07-10", "close": 0.08357517, "volume": 35978.0}, {"date": "2013-07-11", "close": 0.08357517, "volume": 3679.0}, {"date": "2013-07-12", "close": 0.097504365, "volume": 128654.0}, {"date": "2013-07-15", "close": 0.106790495, "volume": 122126.0}, {"date": "2013-07-16", "close": 0.0928613, "volume": 109189.0}, {"date": "2013-07-17", "close": 0.10214743, "volume": 34460.0}, {"date": "2013-07-18", "close": 0.10214743, "volume": 32306.0}, {"date": "2013-07-22", "close": 0.116076625, "volume": 150762.0}, {"date": "2013-07-23", "close": 0.134648885, "volume": 235513.0}, {"date": "2013-07-24", "close": 0.125362755, "volume": 8911.0}, {"date": "2013-07-26", "close": 0.116076625, "volume": 186097.0}, {"date": "2013-07-29", "close": 0.125362755, "volume": 10769.0}, {"date": "2013-07-30", "close": 0.134648885, "volume": 5384.0}, {"date": "2013-07-31", "close": 0.13929195, "volume": 111957.0}, {"date": "2013-08-01", "close": 0.13929195, "volume": 73227.0}, {"date": "2013-08-02", "close": 0.13000582, "volume": 110380.0}, {"date": "2013-08-05", "close": 0.13000582, "volume": 32306.0}, {"date": "2013-08-06", "close": 0.13000582, "volume": 23076.0}, {"date": "2013-08-09", "close": 0.13000582, "volume": 34536.0}, {"date": "2013-08-13", "close": 0.13000582, "volume": 176417.0}, {"date": "2013-08-14", "close": 0.13000582, "volume": 43075.0}, {"date": "2013-08-19", "close": 0.12071969, "volume": 23362.0}, {"date": "2013-08-20", "close": 0.12071969, "volume": 85752.0}, {"date": "2013-08-21", "close": 0.13000582, "volume": 104349.0}, {"date": "2013-08-22", "close": 0.13000582, "volume": 127179.0}, {"date": "2013-08-23", "close": 0.14857808, "volume": 336121.0}, {"date": "2013-08-26", "close": 0.143935015, "volume": 388698.0}, {"date": "2013-08-27", "close": 0.14857808, "volume": 107687.0}, {"date": "2013-08-29", "close": 0.143935015, "volume": 118994.0}, {"date": "2013-08-30", "close": 0.16715034, "volume": 322522.0}, {"date": "2013-09-02", "close": 0.162507275, "volume": 63537.0}, {"date": "2013-09-03", "close": 0.15786421, "volume": 118456.0}, {"date": "2013-09-04", "close": 0.16715034, "volume": 121148.0}, {"date": "2013-09-05", "close": 0.171793405, "volume": 230981.0}, {"date": "2013-09-06", "close": 0.17643647, "volume": 90305.0}, {"date": "2013-09-10", "close": 0.171793405, "volume": 369538.0}, {"date": "2013-09-11", "close": 0.16715034, "volume": 65275.0}, {"date": "2013-09-12", "close": 0.17643647, "volume": 120713.0}, {"date": "2013-09-13", "close": 0.17643647, "volume": 25307.0}, {"date": "2013-09-16", "close": 0.171793405, "volume": 11999.0}, {"date": "2013-09-17", "close": 0.171793405, "volume": 105996.0}, {"date": "2013-09-18", "close": 0.16715034, "volume": 128763.0}, {"date": "2013-09-20", "close": 0.17643647, "volume": 245818.0}, {"date": "2013-09-23", "close": 0.171793405, "volume": 21537.0}, {"date": "2013-09-24", "close": 0.16715034, "volume": 36612.0}, {"date": "2013-09-25", "close": 0.171793405, "volume": 21537.0}, {"date": "2013-09-27", "close": 0.16715034, "volume": 264718.0}, {"date": "2013-09-30", "close": 0.16715034, "volume": 1077.0}, {"date": "2013-10-01", "close": 0.162507275, "volume": 48459.0}, {"date": "2013-10-02", "close": 0.16715034, "volume": 43075.0}, {"date": "2013-10-03", "close": 0.15786421, "volume": 79420.0}, {"date": "2013-10-07", "close": 0.162507275, "volume": 18953.0}, {"date": "2013-10-08", "close": 0.162507275, "volume": 89890.0}, {"date": "2013-10-10", "close": 0.162507275, "volume": 32306.0}, {"date": "2013-10-11", "close": 0.162507275, "volume": 26922.0}, {"date": "2013-10-14", "close": 0.15786421, "volume": 25845.0}, {"date": "2013-10-15", "close": 0.15786421, "volume": 8884.0}, {"date": "2013-10-16", "close": 0.15786421, "volume": 177772.0}, {"date": "2013-10-17", "close": 0.15786421, "volume": 617086.0}, {"date": "2013-10-18", "close": 0.14857808, "volume": 29614.0}, {"date": "2013-10-21", "close": 0.153221145, "volume": 5384.0}, {"date": "2013-10-22", "close": 0.162507275, "volume": 162409.0}, {"date": "2013-10-23", "close": 0.162507275, "volume": 14810.0}, {"date": "2013-10-24", "close": 0.15786421, "volume": 103646.0}, {"date": "2013-10-25", "close": 0.162507275, "volume": 10769.0}, {"date": "2013-10-28", "close": 0.15786421, "volume": 37136.0}, {"date": "2013-10-30", "close": 0.15786421, "volume": 114113.0}, {"date": "2013-10-31", "close": 0.15786421, "volume": 127023.0}, {"date": "2013-11-01", "close": 0.14857808, "volume": 98857.0}, {"date": "2013-11-05", "close": 0.14857808, "volume": 122913.0}, {"date": "2013-11-07", "close": 0.14857808, "volume": 60843.0}, {"date": "2013-11-08", "close": 0.153221145, "volume": 43075.0}, {"date": "2013-11-11", "close": 0.14857808, "volume": 38444.0}, {"date": "2013-11-13", "close": 0.208937925, "volume": 2959718.0}, {"date": "2013-11-14", "close": 0.236796315, "volume": 1589971.0}, {"date": "2013-11-15", "close": 0.23215325, "volume": 732670.0}, {"date": "2013-11-18", "close": 0.227510185, "volume": 156144.0}, {"date": "2013-11-19", "close": 0.236796315, "volume": 173882.0}, {"date": "2013-11-20", "close": 0.26001164, "volume": 68476.0}, {"date": "2013-11-21", "close": 0.246082445, "volume": 153657.0}, {"date": "2013-11-22", "close": 0.26001164, "volume": 171223.0}, {"date": "2013-11-25", "close": 0.26001164, "volume": 500025.0}, {"date": "2013-11-26", "close": 0.26001164, "volume": 4307.0}, {"date": "2013-11-28", "close": 0.24143938, "volume": 365546.0}, {"date": "2013-11-29", "close": 0.255368575, "volume": 67005.0}, {"date": "2013-12-02", "close": 0.24143938, "volume": 4092.0}, {"date": "2013-12-03", "close": 0.24143938, "volume": 80766.0}, {"date": "2013-12-04", "close": 0.23215325, "volume": 193945.0}, {"date": "2013-12-05", "close": 0.23215325, "volume": 161531.0}, {"date": "2013-12-06", "close": 0.23215325, "volume": 161531.0}, {"date": "2013-12-09", "close": 0.236796315, "volume": 291423.0}, {"date": "2013-12-10", "close": 0.24143938, "volume": 132089.0}, {"date": "2013-12-11", "close": 0.23215325, "volume": 60230.0}, {"date": "2013-12-12", "close": 0.23215325, "volume": 19979.0}, {"date": "2013-12-13", "close": 0.227510185, "volume": 51418.0}, {"date": "2013-12-16", "close": 0.23215325, "volume": 219145.0}, {"date": "2013-12-17", "close": 0.23215325, "volume": 78072.0}, {"date": "2013-12-18", "close": 0.22286712, "volume": 68920.0}, {"date": "2013-12-19", "close": 0.227510185, "volume": 32306.0}, {"date": "2013-12-20", "close": 0.227510185, "volume": 62459.0}, {"date": "2013-12-23", "close": 0.22286712, "volume": 33706.0}, {"date": "2013-12-24", "close": 0.21358099, "volume": 180914.0}, {"date": "2013-12-30", "close": 0.227510185, "volume": 8615.0}, {"date": "2014-01-03", "close": 0.22286712, "volume": 43075.0}, {"date": "2014-01-06", "close": 0.22286712, "volume": 75381.0}, {"date": "2014-01-07", "close": 0.22286712, "volume": 44583.0}, {"date": "2014-01-08", "close": 0.22286712, "volume": 45229.0}, {"date": "2014-01-10", "close": 0.21358099, "volume": 39672.0}, {"date": "2014-01-14", "close": 0.208937925, "volume": 136149.0}, {"date": "2014-01-16", "close": 0.218224055, "volume": 63536.0}, {"date": "2014-01-17", "close": 0.23215325, "volume": 64546.0}, {"date": "2014-01-20", "close": 0.23215325, "volume": 8615.0}, {"date": "2014-01-21", "close": 0.23215325, "volume": 129225.0}, {"date": "2014-01-22", "close": 0.22286712, "volume": 208772.0}, {"date": "2014-01-23", "close": 0.22286712, "volume": 90683.0}, {"date": "2014-01-24", "close": 0.218224055, "volume": 140536.0}, {"date": "2014-01-28", "close": 0.218224055, "volume": 107149.0}, {"date": "2014-01-29", "close": 0.218224055, "volume": 255758.0}, {"date": "2014-01-30", "close": 0.199651795, "volume": 143224.0}, {"date": "2014-01-31", "close": 0.21358099, "volume": 57616.0}, {"date": "2014-02-03", "close": 0.21358099, "volume": 912.0}, {"date": "2014-02-04", "close": 0.20429486, "volume": 59228.0}, {"date": "2014-02-05", "close": 0.20429486, "volume": 73973.0}, {"date": "2014-02-06", "close": 0.19500873, "volume": 75381.0}, {"date": "2014-02-07", "close": 0.20429486, "volume": 59228.0}, {"date": "2014-02-11", "close": 0.20429486, "volume": 145970.0}, {"date": "2014-02-12", "close": 0.199651795, "volume": 134609.0}, {"date": "2014-02-13", "close": 0.20429486, "volume": 101549.0}, {"date": "2014-02-14", "close": 0.20429486, "volume": 63966.0}, {"date": "2014-02-17", "close": 0.20429486, "volume": 10769.0}, {"date": "2014-02-18", "close": 0.208937925, "volume": 93688.0}, {"date": "2014-02-19", "close": 0.20429486, "volume": 145715.0}, {"date": "2014-02-20", "close": 0.21358099, "volume": 20891.0}, {"date": "2014-02-21", "close": 0.20429486, "volume": 55921.0}, {"date": "2014-02-24", "close": 0.20429486, "volume": 45950.0}, {"date": "2014-02-25", "close": 0.20429486, "volume": 26922.0}, {"date": "2014-02-26", "close": 0.218224055, "volume": 139348.0}, {"date": "2014-02-27", "close": 0.21358099, "volume": 471663.0}, {"date": "2014-02-28", "close": 0.218224055, "volume": 3231.0}, {"date": "2014-03-03", "close": 0.218224055, "volume": 352064.0}, {"date": "2014-03-04", "close": 0.20429486, "volume": 307110.0}, {"date": "2014-03-05", "close": 0.199651795, "volume": 212144.0}, {"date": "2014-03-06", "close": 0.20429486, "volume": 186299.0}, {"date": "2014-03-07", "close": 0.208937925, "volume": 262423.0}, {"date": "2014-03-11", "close": 0.208937925, "volume": 79369.0}, {"date": "2014-03-12", "close": 0.218224055, "volume": 10769.0}, {"date": "2014-03-13", "close": 0.227510185, "volume": 708014.0}, {"date": "2014-03-14", "close": 0.22286712, "volume": 96962.0}, {"date": "2014-03-17", "close": 0.21358099, "volume": 48459.0}, {"date": "2014-03-18", "close": 0.21358099, "volume": 122338.0}, {"date": "2014-03-19", "close": 0.21358099, "volume": 169567.0}, {"date": "2014-03-20", "close": 0.21358099, "volume": 224673.0}, {"date": "2014-03-21", "close": 0.208937925, "volume": 286115.0}, {"date": "2014-03-24", "close": 0.20429486, "volume": 577065.0}, {"date": "2014-03-25", "close": 0.20429486, "volume": 493091.0}, {"date": "2014-03-28", "close": 0.22286712, "volume": 1199397.0}, {"date": "2014-03-31", "close": 0.20429486, "volume": 676687.0}, {"date": "2014-04-01", "close": 0.20429486, "volume": 2877824.0}, {"date": "2014-04-02", "close": 0.20429486, "volume": 738736.0}, {"date": "2014-04-03", "close": 0.20429486, "volume": 601068.0}, {"date": "2014-04-04", "close": 0.201509021, "volume": 1117891.0}, {"date": "2014-04-07", "close": 0.190365665, "volume": 957606.0}, {"date": "2014-04-08", "close": 0.1857226, "volume": 396416.0}, {"date": "2014-04-09", "close": 0.190365665, "volume": 589089.0}, {"date": "2014-04-10", "close": 0.208937925, "volume": 1666791.0}, {"date": "2014-04-11", "close": 0.199651795, "volume": 1045063.0}, {"date": "2014-04-14", "close": 0.19500873, "volume": 365168.0}, {"date": "2014-04-15", "close": 0.199651795, "volume": 111828.0}, {"date": "2014-04-16", "close": 0.190365665, "volume": 351540.0}, {"date": "2014-04-17", "close": 0.19500873, "volume": 218841.0}, {"date": "2014-04-22", "close": 0.199651795, "volume": 3701.0}, {"date": "2014-04-23", "close": 0.199651795, "volume": 62459.0}, {"date": "2014-04-24", "close": 0.19500873, "volume": 267065.0}, {"date": "2014-04-28", "close": 0.190365665, "volume": 156650.0}, {"date": "2014-04-29", "close": 0.19500873, "volume": 152701.0}, {"date": "2014-04-30", "close": 0.181079535, "volume": 787747.0}, {"date": "2014-05-01", "close": 0.17643647, "volume": 818075.0}, {"date": "2014-05-02", "close": 0.17643647, "volume": 138819.0}, {"date": "2014-05-05", "close": 0.181079535, "volume": 374810.0}, {"date": "2014-05-06", "close": 0.181079535, "volume": 41872.0}, {"date": "2014-05-07", "close": 0.171793405, "volume": 349157.0}, {"date": "2014-05-08", "close": 0.181079535, "volume": 452395.0}, {"date": "2014-05-09", "close": 0.181079535, "volume": 192922.0}, {"date": "2014-05-12", "close": 0.17643647, "volume": 118497.0}, {"date": "2014-05-13", "close": 0.171793405, "volume": 356531.0}, {"date": "2014-05-14", "close": 0.1857226, "volume": 1471996.0}, {"date": "2014-05-15", "close": 0.1857226, "volume": 623409.0}, {"date": "2014-05-16", "close": 0.1857226, "volume": 139656.0}, {"date": "2014-05-19", "close": 0.190365665, "volume": 550515.0}, {"date": "2014-05-20", "close": 0.1857226, "volume": 305412.0}, {"date": "2014-05-21", "close": 0.1857226, "volume": 129117.0}, {"date": "2014-05-22", "close": 0.181079535, "volume": 151606.0}, {"date": "2014-05-23", "close": 0.190365665, "volume": 550374.0}, {"date": "2014-05-26", "close": 0.190365665, "volume": 452633.0}, {"date": "2014-05-27", "close": 0.190365665, "volume": 72689.0}, {"date": "2014-05-28", "close": 0.190365665, "volume": 107877.0}, {"date": "2014-05-29", "close": 0.1857226, "volume": 68191.0}, {"date": "2014-05-30", "close": 0.1857226, "volume": 59228.0}, {"date": "2014-06-02", "close": 0.1857226, "volume": 96631.0}, {"date": "2014-06-03", "close": 0.181079535, "volume": 293065.0}, {"date": "2014-06-04", "close": 0.171793405, "volume": 238259.0}, {"date": "2014-06-05", "close": 0.16715034, "volume": 193837.0}, {"date": "2014-06-06", "close": 0.16715034, "volume": 125586.0}, {"date": "2014-06-10", "close": 0.17643647, "volume": 13061.0}, {"date": "2014-06-11", "close": 0.171793405, "volume": 49507.0}, {"date": "2014-06-12", "close": 0.171793405, "volume": 98632.0}, {"date": "2014-06-13", "close": 0.171793405, "volume": 48459.0}, {"date": "2014-06-16", "close": 0.16715034, "volume": 162731.0}, {"date": "2014-06-17", "close": 0.171793405, "volume": 292.0}, {"date": "2014-06-18", "close": 0.16715034, "volume": 168100.0}, {"date": "2014-06-19", "close": 0.171793405, "volume": 372283.0}, {"date": "2014-06-20", "close": 0.17643647, "volume": 3427065.0}, {"date": "2014-06-23", "close": 0.171793405, "volume": 107971.0}, {"date": "2014-06-24", "close": 0.171793405, "volume": 111672.0}, {"date": "2014-06-25", "close": 0.162507275, "volume": 190358.0}, {"date": "2014-06-26", "close": 0.171793405, "volume": 105001.0}, {"date": "2014-06-27", "close": 0.171793405, "volume": 131209.0}, {"date": "2014-06-30", "close": 0.171793405, "volume": 26340.0}, {"date": "2014-07-01", "close": 0.17643647, "volume": 83654.0}, {"date": "2014-07-02", "close": 0.17643647, "volume": 141889.0}, {"date": "2014-07-03", "close": 0.181079535, "volume": 182261.0}, {"date": "2014-07-04", "close": 0.190365665, "volume": 279548.0}, {"date": "2014-07-07", "close": 0.19500873, "volume": 119686.0}, {"date": "2014-07-08", "close": 0.199651795, "volume": 269343.0}, {"date": "2014-07-09", "close": 0.199651795, "volume": 290562.0}, {"date": "2014-07-10", "close": 0.20429486, "volume": 5384.0}, {"date": "2014-07-11", "close": 0.20429486, "volume": 230222.0}, {"date": "2014-07-14", "close": 0.20429486, "volume": 259729.0}, {"date": "2014-07-16", "close": 0.20429486, "volume": 238015.0}, {"date": "2014-07-17", "close": 0.208937925, "volume": 788798.0}, {"date": "2014-07-18", "close": 0.208937925, "volume": 107550.0}, {"date": "2014-07-21", "close": 0.22286712, "volume": 1149074.0}, {"date": "2014-07-22", "close": 0.255368575, "volume": 2005887.0}, {"date": "2014-07-23", "close": 0.25072551, "volume": 315533.0}, {"date": "2014-07-24", "close": 0.25072551, "volume": 801059.0}, {"date": "2014-07-25", "close": 0.25072551, "volume": 630403.0}, {"date": "2014-07-28", "close": 0.25072551, "volume": 485350.0}, {"date": "2014-07-29", "close": 0.2785839, "volume": 824386.0}, {"date": "2014-07-30", "close": 0.2785839, "volume": 851287.0}, {"date": "2014-07-31", "close": 0.2785839, "volume": 278620.0}, {"date": "2014-08-01", "close": 0.273940835, "volume": 524403.0}, {"date": "2014-08-04", "close": 0.2785839, "volume": 914218.0}, {"date": "2014-08-05", "close": 0.273940835, "volume": 58151.0}, {"date": "2014-08-06", "close": 0.273940835, "volume": 33745.0}, {"date": "2014-08-07", "close": 0.26929777, "volume": 219223.0}, {"date": "2014-08-08", "close": 0.26929777, "volume": 652917.0}, {"date": "2014-08-11", "close": 0.26929777, "volume": 86562.0}, {"date": "2014-08-12", "close": 0.26929777, "volume": 469344.0}, {"date": "2014-08-13", "close": 0.273940835, "volume": 302742.0}, {"date": "2014-08-14", "close": 0.273940835, "volume": 525491.0}, {"date": "2014-08-15", "close": 0.28787003, "volume": 1388628.0}, {"date": "2014-08-18", "close": 0.292513095, "volume": 374457.0}, {"date": "2014-08-19", "close": 0.311085355, "volume": 316652.0}, {"date": "2014-08-20", "close": 0.292513095, "volume": 232828.0}, {"date": "2014-08-21", "close": 0.29715616, "volume": 166009.0}, {"date": "2014-08-22", "close": 0.301799225, "volume": 66591.0}, {"date": "2014-08-25", "close": 0.32501455, "volume": 551922.0}, {"date": "2014-08-26", "close": 0.320371485, "volume": 200473.0}, {"date": "2014-08-27", "close": 0.329657615, "volume": 928253.0}, {"date": "2014-08-28", "close": 0.32501455, "volume": 187160.0}, {"date": "2014-08-29", "close": 0.33430068, "volume": 196937.0}, {"date": "2014-09-01", "close": 0.33430068, "volume": 268652.0}, {"date": "2014-09-02", "close": 0.36215907, "volume": 476226.0}, {"date": "2014-09-03", "close": 0.47359263, "volume": 4206147.0}, {"date": "2014-09-04", "close": 0.450377305, "volume": 828796.0}, {"date": "2014-09-05", "close": 0.422518915, "volume": 667671.0}, {"date": "2014-09-08", "close": 0.40858972, "volume": 768628.0}, {"date": "2014-09-09", "close": 0.45502037, "volume": 570736.0}, {"date": "2014-09-10", "close": 0.45502037, "volume": 342770.0}, {"date": "2014-09-11", "close": 0.459663435, "volume": 174333.0}, {"date": "2014-09-12", "close": 0.44573424, "volume": 171787.0}, {"date": "2014-09-15", "close": 0.45502037, "volume": 224821.0}, {"date": "2014-09-16", "close": 0.487521825, "volume": 928927.0}, {"date": "2014-09-17", "close": 0.45502037, "volume": 836847.0}, {"date": "2014-09-18", "close": 0.441091175, "volume": 73656.0}, {"date": "2014-09-19", "close": 0.41787585, "volume": 515546.0}, {"date": "2014-09-22", "close": 0.413232785, "volume": 140758.0}, {"date": "2014-09-23", "close": 0.431805045, "volume": 290204.0}, {"date": "2014-09-24", "close": 0.41787585, "volume": 162561.0}, {"date": "2014-09-26", "close": 0.39930359, "volume": 101394.0}, {"date": "2014-09-29", "close": 0.413232785, "volume": 55733.0}, {"date": "2014-09-30", "close": 0.413232785, "volume": 29359.0}, {"date": "2014-10-01", "close": 0.44573424, "volume": 208165.0}, {"date": "2014-10-02", "close": 0.431805045, "volume": 204716.0}, {"date": "2014-10-03", "close": 0.422518915, "volume": 99600.0}, {"date": "2014-10-06", "close": 0.431805045, "volume": 25091.0}, {"date": "2014-10-07", "close": 0.431805045, "volume": 29783.0}, {"date": "2014-10-08", "close": 0.422518915, "volume": 76943.0}, {"date": "2014-10-09", "close": 0.441091175, "volume": 201268.0}, {"date": "2014-10-10", "close": 0.422518915, "volume": 220567.0}, {"date": "2014-10-13", "close": 0.413232785, "volume": 241850.0}, {"date": "2014-10-14", "close": 0.394660525, "volume": 306637.0}, {"date": "2014-10-15", "close": 0.385374395, "volume": 244305.0}, {"date": "2014-10-16", "close": 0.366802135, "volume": 143851.0}, {"date": "2014-10-17", "close": 0.413232785, "volume": 150408.0}, {"date": "2014-10-20", "close": 0.39930359, "volume": 115553.0}, {"date": "2014-10-21", "close": 0.403946655, "volume": 189109.0}, {"date": "2014-10-22", "close": 0.41787585, "volume": 123067.0}, {"date": "2014-10-23", "close": 0.42716198, "volume": 108623.0}, {"date": "2014-10-24", "close": 0.441091175, "volume": 43518.0}, {"date": "2014-10-27", "close": 0.42716198, "volume": 232588.0}, {"date": "2014-10-28", "close": 0.41787585, "volume": 82624.0}, {"date": "2014-10-29", "close": 0.41787585, "volume": 176126.0}, {"date": "2014-10-30", "close": 0.41787585, "volume": 207315.0}, {"date": "2014-10-31", "close": 0.42716198, "volume": 173787.0}, {"date": "2014-11-03", "close": 0.70574588, "volume": 8407795.0}, {"date": "2014-11-04", "close": 0.6500291, "volume": 1742468.0}, {"date": "2014-11-05", "close": 0.645386035, "volume": 1645441.0}, {"date": "2014-11-06", "close": 0.61288458, "volume": 1314758.0}, {"date": "2014-11-07", "close": 0.64074297, "volume": 427492.0}, {"date": "2014-11-10", "close": 0.64074297, "volume": 724208.0}, {"date": "2014-11-13", "close": 0.626813775, "volume": 4126733.0}, {"date": "2014-11-14", "close": 0.6500291, "volume": 8959677.0}, {"date": "2014-11-17", "close": 0.634533025, "volume": 678789.0}, {"date": "2014-11-18", "close": 0.624991175, "volume": 551134.0}, {"date": "2014-11-19", "close": 0.634533025, "volume": 1498758.0}, {"date": "2014-11-20", "close": 0.624991175, "volume": 745907.0}, {"date": "2014-11-21", "close": 0.65838765, "volume": 541058.0}, {"date": "2014-11-24", "close": 0.6679295, "volume": 744996.0}, {"date": "2014-11-25", "close": 0.65838765, "volume": 1026070.0}, {"date": "2014-11-26", "close": 0.67747135, "volume": 1147950.0}, {"date": "2014-11-27", "close": 0.663158575, "volume": 807155.0}, {"date": "2014-11-28", "close": 0.65838765, "volume": 1065269.0}, {"date": "2014-12-01", "close": 0.6488458, "volume": 639226.0}, {"date": "2014-12-02", "close": 0.6488458, "volume": 603180.0}, {"date": "2014-12-03", "close": 0.65838765, "volume": 112532.0}, {"date": "2014-12-04", "close": 0.663158575, "volume": 387273.0}, {"date": "2014-12-05", "close": 0.7060969, "volume": 898602.0}, {"date": "2014-12-08", "close": 0.758577075, "volume": 806824.0}, {"date": "2014-12-09", "close": 0.75380615, "volume": 706600.0}, {"date": "2014-12-10", "close": 0.75380615, "volume": 771953.0}, {"date": "2014-12-11", "close": 0.729951525, "volume": 247858.0}, {"date": "2014-12-12", "close": 0.729951525, "volume": 52187.0}, {"date": "2014-12-15", "close": 0.7060969, "volume": 185155.0}, {"date": "2014-12-16", "close": 0.73472245, "volume": 100132.0}, {"date": "2014-12-17", "close": 0.71563875, "volume": 258472.0}, {"date": "2014-12-18", "close": 0.729951525, "volume": 418750.0}, {"date": "2014-12-19", "close": 0.7251806, "volume": 189548.0}, {"date": "2014-12-22", "close": 0.7442643, "volume": 210920.0}, {"date": "2014-12-23", "close": 0.763348, "volume": 352446.0}, {"date": "2014-12-24", "close": 0.777660775, "volume": 442880.0}, {"date": "2014-12-29", "close": 0.8015154, "volume": 613057.0}, {"date": "2014-12-30", "close": 0.7824317, "volume": 132685.0}, {"date": "2014-12-31", "close": 0.796744475, "volume": 117840.0}, {"date": "2015-01-02", "close": 0.863537425, "volume": 697333.0}, {"date": "2015-01-05", "close": 0.84922465, "volume": 687392.0}, {"date": "2015-01-06", "close": 0.81105725, "volume": 634099.0}, {"date": "2015-01-07", "close": 0.77288985, "volume": 415905.0}, {"date": "2015-01-08", "close": 0.79197355, "volume": 202644.0}, {"date": "2015-01-09", "close": 0.8015154, "volume": 256094.0}, {"date": "2015-01-12", "close": 0.7824317, "volume": 528580.0}, {"date": "2015-01-13", "close": 0.787202625, "volume": 87243.0}, {"date": "2015-01-14", "close": 0.7824317, "volume": 256383.0}, {"date": "2015-01-15", "close": 0.77288985, "volume": 245984.0}, {"date": "2015-01-16", "close": 0.768118925, "volume": 108386.0}, {"date": "2015-01-19", "close": 0.7824317, "volume": 127506.0}, {"date": "2015-01-20", "close": 0.763348, "volume": 353443.0}, {"date": "2015-01-21", "close": 0.7824317, "volume": 109614.0}, {"date": "2015-01-22", "close": 0.77288985, "volume": 310431.0}, {"date": "2015-01-23", "close": 0.768118925, "volume": 303686.0}, {"date": "2015-01-27", "close": 0.815828175, "volume": 604313.0}, {"date": "2015-01-28", "close": 0.81105725, "volume": 154978.0}, {"date": "2015-01-29", "close": 0.8587665, "volume": 452114.0}, {"date": "2015-01-30", "close": 0.954185, "volume": 1268055.0}, {"date": "2015-02-02", "close": 0.8969339, "volume": 1446441.0}, {"date": "2015-02-03", "close": 0.892162975, "volume": 356353.0}, {"date": "2015-02-04", "close": 0.863537425, "volume": 773296.0}, {"date": "2015-02-05", "close": 0.8778502, "volume": 180603.0}, {"date": "2015-02-06", "close": 0.853995575, "volume": 445851.0}, {"date": "2015-02-09", "close": 0.853995575, "volume": 381951.0}, {"date": "2015-02-10", "close": 0.844453725, "volume": 223343.0}, {"date": "2015-02-11", "close": 0.853995575, "volume": 395320.0}, {"date": "2015-02-12", "close": 0.86830835, "volume": 158746.0}, {"date": "2015-02-13", "close": 0.853995575, "volume": 629242.0}, {"date": "2015-02-16", "close": 0.8778502, "volume": 334739.0}, {"date": "2015-02-17", "close": 0.844453725, "volume": 611387.0}, {"date": "2015-02-18", "close": 0.892162975, "volume": 1229793.0}, {"date": "2015-02-19", "close": 0.873079275, "volume": 123840.0}, {"date": "2015-02-20", "close": 0.84922465, "volume": 397646.0}, {"date": "2015-02-23", "close": 0.84922465, "volume": 241328.0}, {"date": "2015-02-24", "close": 0.8396828, "volume": 370740.0}, {"date": "2015-02-25", "close": 0.8396828, "volume": 469821.0}, {"date": "2015-02-26", "close": 0.8396828, "volume": 214777.0}, {"date": "2015-02-27", "close": 0.8015154, "volume": 629781.0}, {"date": "2015-03-02", "close": 0.763348, "volume": 850061.0}, {"date": "2015-03-03", "close": 0.749035225, "volume": 1845465.0}, {"date": "2015-03-04", "close": 0.75380615, "volume": 375763.0}, {"date": "2015-03-05", "close": 0.763348, "volume": 1268129.0}, {"date": "2015-03-06", "close": 0.8015154, "volume": 1142243.0}, {"date": "2015-03-09", "close": 0.768118925, "volume": 374576.0}, {"date": "2015-03-10", "close": 0.763348, "volume": 441706.0}, {"date": "2015-03-11", "close": 0.75380615, "volume": 734474.0}, {"date": "2015-03-12", "close": 0.7824317, "volume": 261238.0}, {"date": "2015-03-13", "close": 0.7824317, "volume": 392272.0}, {"date": "2015-03-16", "close": 0.7824317, "volume": 395765.0}, {"date": "2015-03-17", "close": 0.777660775, "volume": 420458.0}, {"date": "2015-03-18", "close": 0.7824317, "volume": 197830.0}, {"date": "2015-03-19", "close": 0.806286325, "volume": 828849.0}, {"date": "2015-03-20", "close": 0.8015154, "volume": 4153147.0}, {"date": "2015-03-23", "close": 0.806286325, "volume": 374001.0}, {"date": "2015-03-24", "close": 0.81105725, "volume": 328416.0}, {"date": "2015-03-25", "close": 0.8205991, "volume": 214301.0}, {"date": "2015-03-26", "close": 0.825370025, "volume": 265047.0}, {"date": "2015-03-27", "close": 0.806286325, "volume": 146429.0}, {"date": "2015-03-30", "close": 0.806286325, "volume": 753243.0}, {"date": "2015-03-31", "close": 0.81105725, "volume": 215603.0}, {"date": "2015-04-01", "close": 0.787202625, "volume": 641527.0}, {"date": "2015-04-02", "close": 0.7824317, "volume": 562317.0}, {"date": "2015-04-07", "close": 0.758577075, "volume": 305938.0}, {"date": "2015-04-08", "close": 0.77288985, "volume": 59277.0}, {"date": "2015-04-09", "close": 0.7442643, "volume": 690611.0}, {"date": "2015-04-10", "close": 0.73472245, "volume": 367083.0}, {"date": "2015-04-13", "close": 0.7442643, "volume": 456223.0}, {"date": "2015-04-14", "close": 0.73472245, "volume": 205988.0}, {"date": "2015-04-15", "close": 0.763348, "volume": 261937.0}, {"date": "2015-04-16", "close": 0.8015154, "volume": 499679.0}, {"date": "2015-04-17", "close": 0.873079275, "volume": 2046627.0}, {"date": "2015-04-20", "close": 0.8969339, "volume": 905761.0}, {"date": "2015-04-21", "close": 0.8969339, "volume": 479636.0}, {"date": "2015-04-22", "close": 0.8969339, "volume": 734145.0}, {"date": "2015-04-23", "close": 0.86830835, "volume": 633808.0}, {"date": "2015-04-24", "close": 0.853995575, "volume": 332810.0}, {"date": "2015-04-27", "close": 0.882621125, "volume": 301945.0}, {"date": "2015-04-28", "close": 0.844453725, "volume": 2240864.0}, {"date": "2015-04-29", "close": 0.83014095, "volume": 55736.0}, {"date": "2015-04-30", "close": 0.806286325, "volume": 152082.0}, {"date": "2015-05-01", "close": 0.834911875, "volume": 316246.0}, {"date": "2015-05-04", "close": 0.863537425, "volume": 139776.0}, {"date": "2015-05-05", "close": 0.86830835, "volume": 207248.0}, {"date": "2015-05-06", "close": 0.83014095, "volume": 349182.0}, {"date": "2015-05-07", "close": 0.8205991, "volume": 182701.0}, {"date": "2015-05-08", "close": 0.806286325, "volume": 396636.0}, {"date": "2015-05-11", "close": 0.81105725, "volume": 514154.0}, {"date": "2015-05-12", "close": 0.825370025, "volume": 591242.0}, {"date": "2015-05-13", "close": 0.8205991, "volume": 241311.0}, {"date": "2015-05-14", "close": 0.81105725, "volume": 183688.0}, {"date": "2015-05-15", "close": 0.834911875, "volume": 124325.0}, {"date": "2015-05-18", "close": 0.81105725, "volume": 638034.0}, {"date": "2015-05-19", "close": 0.83014095, "volume": 99909.0}, {"date": "2015-05-20", "close": 0.844453725, "volume": 195989.0}, {"date": "2015-05-21", "close": 0.8587665, "volume": 300013.0}, {"date": "2015-05-22", "close": 0.873079275, "volume": 1856843.0}, {"date": "2015-05-25", "close": 0.8778502, "volume": 467972.0}, {"date": "2015-05-26", "close": 0.92555945, "volume": 1882818.0}, {"date": "2015-05-27", "close": 0.911246675, "volume": 950760.0}, {"date": "2015-05-28", "close": 0.90647575, "volume": 1052769.0}, {"date": "2015-05-29", "close": 0.9160176, "volume": 116147.0}, {"date": "2015-06-01", "close": 0.8778502, "volume": 491034.0}, {"date": "2015-06-02", "close": 0.8969339, "volume": 299137.0}, {"date": "2015-06-03", "close": 0.8969339, "volume": 192727.0}, {"date": "2015-06-04", "close": 0.8969339, "volume": 103466.0}, {"date": "2015-06-05", "close": 0.8778502, "volume": 81420.0}, {"date": "2015-06-09", "close": 0.86830835, "volume": 1087654.0}, {"date": "2015-06-10", "close": 0.8778502, "volume": 1810420.0}, {"date": "2015-06-11", "close": 0.8969339, "volume": 698961.0}, {"date": "2015-06-12", "close": 0.892162975, "volume": 238172.0}, {"date": "2015-06-15", "close": 0.873079275, "volume": 330909.0}, {"date": "2015-06-16", "close": 0.844453725, "volume": 189646.0}, {"date": "2015-06-17", "close": 0.815828175, "volume": 127501.0}, {"date": "2015-06-18", "close": 0.825370025, "volume": 320105.0}, {"date": "2015-06-19", "close": 0.88739205, "volume": 453812.0}, {"date": "2015-06-22", "close": 0.88739205, "volume": 120406.0}, {"date": "2015-06-23", "close": 0.83014095, "volume": 266043.0}, {"date": "2015-06-24", "close": 0.83014095, "volume": 129356.0}, {"date": "2015-06-25", "close": 0.83014095, "volume": 123717.0}, {"date": "2015-06-26", "close": 0.8396828, "volume": 250382.0}, {"date": "2015-06-29", "close": 0.83014095, "volume": 69797.0}, {"date": "2015-06-30", "close": 0.825370025, "volume": 88542.0}, {"date": "2015-07-01", "close": 0.83014095, "volume": 313630.0}, {"date": "2015-07-02", "close": 0.844453725, "volume": 396472.0}, {"date": "2015-07-03", "close": 0.84922465, "volume": 42256.0}, {"date": "2015-07-06", "close": 0.83014095, "volume": 76381.0}, {"date": "2015-07-07", "close": 0.815828175, "volume": 498317.0}, {"date": "2015-07-08", "close": 0.806286325, "volume": 281449.0}, {"date": "2015-07-09", "close": 0.79197355, "volume": 151165.0}, {"date": "2015-07-10", "close": 0.79197355, "volume": 171790.0}, {"date": "2015-07-13", "close": 0.758577075, "volume": 448582.0}, {"date": "2015-07-14", "close": 0.79197355, "volume": 600964.0}, {"date": "2015-07-15", "close": 0.8205991, "volume": 1037598.0}, {"date": "2015-07-16", "close": 0.86830835, "volume": 492205.0}, {"date": "2015-07-17", "close": 0.8396828, "volume": 117086.0}, {"date": "2015-07-20", "close": 0.90647575, "volume": 1983516.0}, {"date": "2015-07-21", "close": 0.920788525, "volume": 676119.0}, {"date": "2015-07-22", "close": 0.930330375, "volume": 643304.0}, {"date": "2015-07-23", "close": 1.016207025, "volume": 3197425.0}, {"date": "2015-07-24", "close": 1.0496035, "volume": 1678662.0}, {"date": "2015-07-27", "close": 1.0686872, "volume": 1054315.0}, {"date": "2015-07-28", "close": 1.0496035, "volume": 427745.0}, {"date": "2015-07-29", "close": 1.07822905, "volume": 818199.0}, {"date": "2015-07-30", "close": 1.082999975, "volume": 762489.0}, {"date": "2015-07-31", "close": 1.1068546, "volume": 325805.0}, {"date": "2015-08-03", "close": 1.11639645, "volume": 930730.0}, {"date": "2015-08-04", "close": 1.09731275, "volume": 1256680.0}, {"date": "2015-08-05", "close": 1.1259383, "volume": 1975132.0}, {"date": "2015-08-06", "close": 1.13548015, "volume": 655483.0}, {"date": "2015-08-07", "close": 1.1259383, "volume": 293394.0}, {"date": "2015-08-10", "close": 1.15456385, "volume": 244317.0}, {"date": "2015-08-11", "close": 1.13548015, "volume": 522580.0}, {"date": "2015-08-12", "close": 1.1259383, "volume": 623762.0}, {"date": "2015-08-13", "close": 1.130709225, "volume": 329523.0}, {"date": "2015-08-14", "close": 1.130709225, "volume": 299749.0}, {"date": "2015-08-17", "close": 1.130709225, "volume": 219998.0}, {"date": "2015-08-18", "close": 1.130709225, "volume": 65834.0}, {"date": "2015-08-19", "close": 1.1068546, "volume": 430376.0}, {"date": "2015-08-20", "close": 1.04006165, "volume": 335929.0}, {"date": "2015-08-21", "close": 1.016207025, "volume": 897358.0}, {"date": "2015-08-24", "close": 0.920788525, "volume": 1773877.0}, {"date": "2015-08-25", "close": 0.968497775, "volume": 2146815.0}, {"date": "2015-08-26", "close": 0.954185, "volume": 1824110.0}, {"date": "2015-08-27", "close": 1.0114361, "volume": 304965.0}, {"date": "2015-08-28", "close": 1.04006165, "volume": 637655.0}, {"date": "2015-08-31", "close": 0.9923524, "volume": 606989.0}, {"date": "2015-09-01", "close": 0.997123325, "volume": 643210.0}, {"date": "2015-09-02", "close": 0.98281055, "volume": 170656.0}, {"date": "2015-09-03", "close": 0.98281055, "volume": 209825.0}, {"date": "2015-09-04", "close": 0.949414075, "volume": 2511913.0}, {"date": "2015-09-07", "close": 0.9160176, "volume": 248552.0}, {"date": "2015-09-08", "close": 0.911246675, "volume": 253925.0}, {"date": "2015-09-09", "close": 0.968497775, "volume": 1770574.0}, {"date": "2015-09-10", "close": 0.98281055, "volume": 86917.0}, {"date": "2015-09-11", "close": 0.939872225, "volume": 219174.0}, {"date": "2015-09-14", "close": 0.920788525, "volume": 458514.0}, {"date": "2015-09-15", "close": 0.930330375, "volume": 48845.0}, {"date": "2015-09-16", "close": 0.90647575, "volume": 335006.0}, {"date": "2015-09-17", "close": 0.8778502, "volume": 317635.0}, {"date": "2015-09-18", "close": 0.9160176, "volume": 196529.0}, {"date": "2015-09-21", "close": 0.920788525, "volume": 179392.0}, {"date": "2015-09-22", "close": 0.90647575, "volume": 152191.0}, {"date": "2015-09-23", "close": 0.8969339, "volume": 157965.0}, {"date": "2015-09-24", "close": 0.863537425, "volume": 390459.0}, {"date": "2015-09-25", "close": 0.86830835, "volume": 373864.0}, {"date": "2015-09-28", "close": 0.863537425, "volume": 204291.0}, {"date": "2015-09-29", "close": 0.8396828, "volume": 523897.0}, {"date": "2015-09-30", "close": 0.844453725, "volume": 393973.0}, {"date": "2015-10-01", "close": 0.882621125, "volume": 153951.0}, {"date": "2015-10-02", "close": 0.83014095, "volume": 185079.0}, {"date": "2015-10-05", "close": 0.844453725, "volume": 295057.0}, {"date": "2015-10-06", "close": 0.873079275, "volume": 182394.0}, {"date": "2015-10-07", "close": 0.88739205, "volume": 107773.0}, {"date": "2015-10-08", "close": 0.892162975, "volume": 509630.0}, {"date": "2015-10-09", "close": 0.939872225, "volume": 396827.0}, {"date": "2015-10-12", "close": 0.90647575, "volume": 175371.0}, {"date": "2015-10-13", "close": 0.853995575, "volume": 327932.0}, {"date": "2015-10-14", "close": 0.8396828, "volume": 614035.0}, {"date": "2015-10-15", "close": 0.86830835, "volume": 1508481.0}, {"date": "2015-10-16", "close": 0.873079275, "volume": 1038692.0}, {"date": "2015-10-19", "close": 0.8778502, "volume": 65919.0}, {"date": "2015-10-20", "close": 0.8778502, "volume": 197266.0}, {"date": "2015-10-21", "close": 0.90647575, "volume": 386563.0}, {"date": "2015-10-22", "close": 0.930330375, "volume": 498530.0}, {"date": "2015-10-23", "close": 0.9351013, "volume": 241187.0}, {"date": "2015-10-26", "close": 0.997123325, "volume": 1127507.0}, {"date": "2015-10-27", "close": 0.987581475, "volume": 1088476.0}, {"date": "2015-10-28", "close": 0.9732687, "volume": 230542.0}, {"date": "2015-10-29", "close": 0.954185, "volume": 289744.0}, {"date": "2015-10-30", "close": 0.96372685, "volume": 200093.0}, {"date": "2015-11-02", "close": 0.939872225, "volume": 160691.0}, {"date": "2015-11-03", "close": 0.954185, "volume": 124501.0}, {"date": "2015-11-04", "close": 1.00189425, "volume": 205980.0}, {"date": "2015-11-05", "close": 0.987581475, "volume": 113439.0}, {"date": "2015-11-06", "close": 1.006665175, "volume": 665664.0}, {"date": "2015-11-09", "close": 1.0114361, "volume": 226373.0}, {"date": "2015-11-10", "close": 0.98281055, "volume": 282360.0}, {"date": "2015-11-11", "close": 0.954185, "volume": 209028.0}, {"date": "2015-11-12", "close": 0.954185, "volume": 113824.0}, {"date": "2015-11-13", "close": 0.954185, "volume": 70875.0}, {"date": "2015-11-16", "close": 0.9160176, "volume": 33323.0}, {"date": "2015-11-17", "close": 0.930330375, "volume": 86759.0}, {"date": "2015-11-18", "close": 0.954185, "volume": 46458.0}, {"date": "2015-11-19", "close": 0.9160176, "volume": 188061.0}, {"date": "2015-11-20", "close": 0.90647575, "volume": 274910.0}, {"date": "2015-11-23", "close": 0.892162975, "volume": 83565.0}, {"date": "2015-11-24", "close": 0.92555945, "volume": 159996.0}, {"date": "2015-11-25", "close": 0.90647575, "volume": 333086.0}, {"date": "2015-11-26", "close": 0.901704825, "volume": 77610.0}, {"date": "2015-11-27", "close": 0.892162975, "volume": 175357.0}, {"date": "2015-11-30", "close": 0.930330375, "volume": 118701.0}, {"date": "2015-12-01", "close": 0.939872225, "volume": 332884.0}, {"date": "2015-12-02", "close": 0.958955925, "volume": 285724.0}, {"date": "2015-12-03", "close": 1.0114361, "volume": 704924.0}, {"date": "2015-12-04", "close": 0.98281055, "volume": 276447.0}, {"date": "2015-12-07", "close": 0.98281055, "volume": 170047.0}, {"date": "2015-12-08", "close": 0.9732687, "volume": 657735.0}, {"date": "2015-12-09", "close": 1.02097795, "volume": 508904.0}, {"date": "2015-12-10", "close": 0.978039625, "volume": 302948.0}, {"date": "2015-12-11", "close": 1.00189425, "volume": 151040.0}, {"date": "2015-12-14", "close": 1.0114361, "volume": 163000.0}, {"date": "2015-12-15", "close": 1.016207025, "volume": 91637.0}, {"date": "2015-12-16", "close": 1.0114361, "volume": 262195.0}, {"date": "2015-12-17", "close": 1.07822905, "volume": 1528447.0}, {"date": "2015-12-18", "close": 1.07822905, "volume": 892977.0}, {"date": "2015-12-21", "close": 1.07822905, "volume": 275791.0}, {"date": "2015-12-22", "close": 1.09731275, "volume": 885681.0}, {"date": "2015-12-23", "close": 1.140251075, "volume": 370451.0}, {"date": "2015-12-24", "close": 1.15456385, "volume": 447699.0}, {"date": "2015-12-29", "close": 1.1831894, "volume": 412854.0}, {"date": "2015-12-30", "close": 1.178418475, "volume": 238621.0}, {"date": "2015-12-31", "close": 1.1259383, "volume": 130914.0}, {"date": "2016-01-04", "close": 1.13548015, "volume": 99349.0}, {"date": "2016-01-05", "close": 1.102083675, "volume": 71381.0}, {"date": "2016-01-06", "close": 1.102083675, "volume": 380051.0}, {"date": "2016-01-07", "close": 1.05914535, "volume": 326400.0}, {"date": "2016-01-08", "close": 1.0305198, "volume": 433479.0}, {"date": "2016-01-11", "close": 1.025748875, "volume": 58597.0}, {"date": "2016-01-12", "close": 1.054374425, "volume": 81402.0}, {"date": "2016-01-13", "close": 1.025748875, "volume": 544018.0}, {"date": "2016-01-14", "close": 0.949414075, "volume": 637780.0}, {"date": "2016-01-15", "close": 1.00189425, "volume": 367072.0}, {"date": "2016-01-18", "close": 1.006665175, "volume": 228971.0}, {"date": "2016-01-19", "close": 0.999031695, "volume": 50990.0}, {"date": "2016-01-20", "close": 1.035290725, "volume": 871491.0}, {"date": "2016-01-21", "close": 1.07822905, "volume": 509857.0}, {"date": "2016-01-22", "close": 1.0686872, "volume": 139126.0}, {"date": "2016-01-25", "close": 1.082999975, "volume": 173991.0}, {"date": "2016-01-27", "close": 1.07822905, "volume": 152179.0}, {"date": "2016-01-28", "close": 1.07822905, "volume": 311533.0}, {"date": "2016-01-29", "close": 1.0114361, "volume": 375940.0}, {"date": "2016-02-01", "close": 1.00189425, "volume": 285353.0}, {"date": "2016-02-02", "close": 0.958955925, "volume": 425473.0}, {"date": "2016-02-03", "close": 0.949414075, "volume": 342681.0}, {"date": "2016-02-04", "close": 0.9923524, "volume": 629918.0}, {"date": "2016-02-09", "close": 0.88739205, "volume": 1602654.0}, {"date": "2016-02-10", "close": 0.8587665, "volume": 1127827.0}, {"date": "2016-02-11", "close": 0.84922465, "volume": 6935664.0}, {"date": "2016-02-12", "close": 0.853995575, "volume": 464721.0}, {"date": "2016-02-15", "close": 0.84922465, "volume": 258707.0}, {"date": "2016-02-16", "close": 0.834911875, "volume": 468616.0}, {"date": "2016-02-17", "close": 0.83014095, "volume": 236924.0}, {"date": "2016-02-18", "close": 0.844453725, "volume": 735684.0}, {"date": "2016-02-19", "close": 0.911246675, "volume": 1636621.0}, {"date": "2016-02-22", "close": 0.90647575, "volume": 447654.0}, {"date": "2016-02-23", "close": 0.90647575, "volume": 316995.0}, {"date": "2016-02-24", "close": 0.86830835, "volume": 663550.0}, {"date": "2016-02-25", "close": 0.83014095, "volume": 715400.0}, {"date": "2016-02-26", "close": 0.825370025, "volume": 169194.0}, {"date": "2016-02-29", "close": 0.83014095, "volume": 4694401.0}, {"date": "2016-03-01", "close": 0.834911875, "volume": 369819.0}, {"date": "2016-03-02", "close": 0.83014095, "volume": 411770.0}, {"date": "2016-03-03", "close": 0.8205991, "volume": 247224.0}, {"date": "2016-03-04", "close": 0.844453725, "volume": 2179080.0}, {"date": "2016-03-07", "close": 0.83014095, "volume": 820698.0}, {"date": "2016-03-08", "close": 0.815828175, "volume": 303997.0}, {"date": "2016-03-09", "close": 0.8205991, "volume": 101840.0}, {"date": "2016-03-10", "close": 0.863537425, "volume": 31657.0}, {"date": "2016-03-11", "close": 0.83014095, "volume": 84352.0}, {"date": "2016-03-14", "close": 0.8396828, "volume": 199837.0}, {"date": "2016-03-15", "close": 0.81105725, "volume": 132643.0}, {"date": "2016-03-16", "close": 0.825370025, "volume": 72584.0}, {"date": "2016-03-17", "close": 0.825370025, "volume": 280597.0}, {"date": "2016-03-18", "close": 0.8587665, "volume": 679549.0}, {"date": "2016-03-21", "close": 0.853995575, "volume": 236299.0}, {"date": "2016-03-22", "close": 0.83014095, "volume": 373683.0}, {"date": "2016-03-23", "close": 0.8587665, "volume": 163632.0}, {"date": "2016-03-24", "close": 0.873079275, "volume": 245642.0}, {"date": "2016-03-29", "close": 0.8587665, "volume": 231959.0}, {"date": "2016-03-30", "close": 0.844453725, "volume": 403071.0}, {"date": "2016-03-31", "close": 0.834911875, "volume": 389860.0}, {"date": "2016-04-01", "close": 0.844453725, "volume": 145965.0}, {"date": "2016-04-04", "close": 0.844453725, "volume": 171409.0}, {"date": "2016-04-05", "close": 0.79197355, "volume": 540699.0}, {"date": "2016-04-06", "close": 0.749035225, "volume": 982195.0}, {"date": "2016-04-07", "close": 0.7824317, "volume": 668877.0}, {"date": "2016-04-08", "close": 0.763348, "volume": 475157.0}, {"date": "2016-04-11", "close": 0.73472245, "volume": 547067.0}, {"date": "2016-04-12", "close": 0.75380615, "volume": 572834.0}, {"date": "2016-04-13", "close": 0.8015154, "volume": 1148912.0}, {"date": "2016-04-14", "close": 0.83014095, "volume": 1026893.0}, {"date": "2016-04-15", "close": 0.86830835, "volume": 1011234.0}, {"date": "2016-04-18", "close": 0.86830835, "volume": 358455.0}, {"date": "2016-04-19", "close": 0.892162975, "volume": 603631.0}, {"date": "2016-04-20", "close": 0.8587665, "volume": 1171213.0}, {"date": "2016-04-21", "close": 0.90647575, "volume": 662418.0}, {"date": "2016-04-22", "close": 0.892162975, "volume": 162478.0}, {"date": "2016-04-26", "close": 0.8587665, "volume": 490000.0}, {"date": "2016-04-27", "close": 0.8587665, "volume": 144824.0}, {"date": "2016-04-28", "close": 0.853995575, "volume": 398950.0}, {"date": "2016-04-29", "close": 0.844453725, "volume": 434055.0}, {"date": "2016-05-02", "close": 0.853995575, "volume": 337265.0}, {"date": "2016-05-03", "close": 0.83014095, "volume": 243784.0}, {"date": "2016-05-04", "close": 0.8587665, "volume": 244078.0}, {"date": "2016-05-05", "close": 0.83014095, "volume": 2028675.0}, {"date": "2016-05-06", "close": 0.84922465, "volume": 304110.0}, {"date": "2016-05-09", "close": 0.892162975, "volume": 356205.0}, {"date": "2016-05-10", "close": 0.90647575, "volume": 443101.0}, {"date": "2016-05-11", "close": 0.8969339, "volume": 152059.0}, {"date": "2016-05-12", "close": 0.853995575, "volume": 289000.0}, {"date": "2016-05-13", "close": 0.863537425, "volume": 453779.0}, {"date": "2016-05-16", "close": 0.8396828, "volume": 263640.0}, {"date": "2016-05-17", "close": 0.8396828, "volume": 260787.0}, {"date": "2016-05-18", "close": 0.8396828, "volume": 298638.0}, {"date": "2016-05-19", "close": 0.834911875, "volume": 217344.0}, {"date": "2016-05-20", "close": 0.844453725, "volume": 68452.0}, {"date": "2016-05-23", "close": 0.84922465, "volume": 49393.0}, {"date": "2016-05-24", "close": 0.8587665, "volume": 2064496.0}, {"date": "2016-05-25", "close": 0.8396828, "volume": 548149.0}, {"date": "2016-05-26", "close": 0.853995575, "volume": 172755.0}, {"date": "2016-05-27", "close": 0.892162975, "volume": 500881.0}, {"date": "2016-05-30", "close": 0.90647575, "volume": 1437632.0}, {"date": "2016-05-31", "close": 0.8969339, "volume": 755197.0}, {"date": "2016-06-01", "close": 0.8969339, "volume": 88206.0}, {"date": "2016-06-02", "close": 0.911246675, "volume": 234766.0}, {"date": "2016-06-03", "close": 0.96372685, "volume": 1101461.0}, {"date": "2016-06-06", "close": 0.954185, "volume": 644639.0}, {"date": "2016-06-07", "close": 0.954185, "volume": 260125.0}, {"date": "2016-06-08", "close": 0.96372685, "volume": 102146.0}, {"date": "2016-06-09", "close": 0.954185, "volume": 204548.0}, {"date": "2016-06-10", "close": 0.9923524, "volume": 560474.0}, {"date": "2016-06-14", "close": 0.94464315, "volume": 505058.0}, {"date": "2016-06-15", "close": 0.92555945, "volume": 647609.0}, {"date": "2016-06-16", "close": 0.90647575, "volume": 203330.0}, {"date": "2016-06-17", "close": 0.9351013, "volume": 226473.0}, {"date": "2016-06-20", "close": 0.9351013, "volume": 663827.0}, {"date": "2016-06-21", "close": 0.949414075, "volume": 192878.0}, {"date": "2016-06-22", "close": 0.930330375, "volume": 333760.0}, {"date": "2016-06-23", "close": 0.9160176, "volume": 102880.0}, {"date": "2016-06-24", "close": 0.88739205, "volume": 1308527.0}, {"date": "2016-06-27", "close": 0.8778502, "volume": 463224.0}, {"date": "2016-06-28", "close": 0.8587665, "volume": 450603.0}, {"date": "2016-06-29", "close": 0.8778502, "volume": 429662.0}, {"date": "2016-06-30", "close": 0.901704825, "volume": 622072.0}, {"date": "2016-07-01", "close": 0.939872225, "volume": 102605.0}, {"date": "2016-07-04", "close": 0.949414075, "volume": 291162.0}, {"date": "2016-07-05", "close": 0.968497775, "volume": 658383.0}, {"date": "2016-07-06", "close": 0.94464315, "volume": 476516.0}, {"date": "2016-07-07", "close": 0.954185, "volume": 110702.0}, {"date": "2016-07-08", "close": 0.958955925, "volume": 38487.0}, {"date": "2016-07-11", "close": 1.00189425, "volume": 709686.0}, {"date": "2016-07-12", "close": 1.0877709, "volume": 1568395.0}, {"date": "2016-07-13", "close": 1.09731275, "volume": 771305.0}, {"date": "2016-07-14", "close": 1.082999975, "volume": 866782.0}, {"date": "2016-07-15", "close": 1.1068546, "volume": 833997.0}, {"date": "2016-07-18", "close": 1.1259383, "volume": 910999.0}, {"date": "2016-07-19", "close": 1.17364755, "volume": 1996332.0}, {"date": "2016-07-20", "close": 1.19273125, "volume": 782321.0}, {"date": "2016-07-21", "close": 1.226127725, "volume": 895868.0}, {"date": "2016-07-22", "close": 1.2213568, "volume": 1334427.0}, {"date": "2016-07-25", "close": 1.2213568, "volume": 220226.0}, {"date": "2016-07-26", "close": 1.23089865, "volume": 610457.0}, {"date": "2016-07-27", "close": 1.216585875, "volume": 514149.0}, {"date": "2016-07-28", "close": 1.26906605, "volume": 1119618.0}, {"date": "2016-07-29", "close": 1.273836975, "volume": 1632487.0}, {"date": "2016-08-01", "close": 1.273836975, "volume": 502716.0}, {"date": "2016-08-02", "close": 1.26906605, "volume": 207103.0}, {"date": "2016-08-03", "close": 1.264295125, "volume": 217187.0}, {"date": "2016-08-04", "close": 1.254753275, "volume": 247190.0}, {"date": "2016-08-05", "close": 1.26906605, "volume": 8212900.0}, {"date": "2016-08-08", "close": 1.302462525, "volume": 597684.0}, {"date": "2016-08-09", "close": 1.38356825, "volume": 1005667.0}, {"date": "2016-08-10", "close": 1.4694449, "volume": 1753810.0}, {"date": "2016-08-11", "close": 1.617343575, "volume": 880352.0}, {"date": "2016-08-12", "close": 1.6793656, "volume": 2396960.0}, {"date": "2016-08-15", "close": 1.665052825, "volume": 1334994.0}, {"date": "2016-08-16", "close": 1.57440525, "volume": 937796.0}, {"date": "2016-08-17", "close": 1.526696, "volume": 1224472.0}, {"date": "2016-08-18", "close": 1.521925075, "volume": 857567.0}, {"date": "2016-08-19", "close": 1.5457797, "volume": 679019.0}, {"date": "2016-08-22", "close": 1.526696, "volume": 156003.0}, {"date": "2016-08-23", "close": 1.550550625, "volume": 463997.0}, {"date": "2016-08-24", "close": 1.526696, "volume": 433417.0}, {"date": "2016-08-25", "close": 1.526696, "volume": 477359.0}, {"date": "2016-08-26", "close": 1.45990305, "volume": 735725.0}, {"date": "2016-08-29", "close": 1.4694449, "volume": 470748.0}, {"date": "2016-08-30", "close": 1.5076123, "volume": 208428.0}, {"date": "2016-08-31", "close": 1.4694449, "volume": 546586.0}, {"date": "2016-09-01", "close": 1.426506575, "volume": 200941.0}, {"date": "2016-09-02", "close": 1.38356825, "volume": 637239.0}, {"date": "2016-09-05", "close": 1.38356825, "volume": 356681.0}, {"date": "2016-09-06", "close": 1.40265195, "volume": 788982.0}, {"date": "2016-09-07", "close": 1.359713625, "volume": 716924.0}, {"date": "2016-09-08", "close": 1.3549427, "volume": 504759.0}, {"date": "2016-09-09", "close": 1.32631715, "volume": 1067824.0}, {"date": "2016-09-12", "close": 1.30723345, "volume": 214470.0}, {"date": "2016-09-13", "close": 1.38356825, "volume": 1292093.0}, {"date": "2016-09-14", "close": 1.4312775, "volume": 2040152.0}, {"date": "2016-09-15", "close": 1.4121938, "volume": 1014753.0}, {"date": "2016-09-16", "close": 1.5076123, "volume": 860181.0}, {"date": "2016-09-19", "close": 1.5076123, "volume": 542280.0}, {"date": "2016-09-20", "close": 1.526696, "volume": 820871.0}, {"date": "2016-09-21", "close": 1.57440525, "volume": 482151.0}, {"date": "2016-09-22", "close": 1.6030308, "volume": 1198009.0}, {"date": "2016-09-23", "close": 1.51715415, "volume": 585037.0}, {"date": "2016-09-26", "close": 1.550550625, "volume": 215220.0}, {"date": "2016-09-27", "close": 1.51715415, "volume": 485103.0}, {"date": "2016-09-28", "close": 1.526696, "volume": 217073.0}, {"date": "2016-09-29", "close": 1.531466925, "volume": 296920.0}, {"date": "2016-09-30", "close": 1.512383225, "volume": 120074.0}, {"date": "2016-10-03", "close": 1.526696, "volume": 274718.0}, {"date": "2016-10-04", "close": 1.5457797, "volume": 313245.0}, {"date": "2016-10-05", "close": 1.53623785, "volume": 164363.0}, {"date": "2016-10-06", "close": 1.560092475, "volume": 802801.0}, {"date": "2016-10-07", "close": 1.55532155, "volume": 372677.0}, {"date": "2016-10-10", "close": 1.4885286, "volume": 249097.0}, {"date": "2016-10-11", "close": 1.4503612, "volume": 655171.0}, {"date": "2016-10-12", "close": 1.436048425, "volume": 477075.0}, {"date": "2016-10-13", "close": 1.5076123, "volume": 1062628.0}, {"date": "2016-10-14", "close": 1.53623785, "volume": 879244.0}, {"date": "2016-10-17", "close": 1.464673975, "volume": 295057.0}, {"date": "2016-10-18", "close": 1.512383225, "volume": 275567.0}, {"date": "2016-10-19", "close": 1.57440525, "volume": 948171.0}, {"date": "2016-10-20", "close": 1.5648634, "volume": 539235.0}, {"date": "2016-10-21", "close": 1.57440525, "volume": 3278308.0}, {"date": "2016-10-24", "close": 1.6030308, "volume": 1109596.0}, {"date": "2016-10-25", "close": 1.6030308, "volume": 933444.0}, {"date": "2016-10-26", "close": 1.6221145, "volume": 600281.0}, {"date": "2016-10-27", "close": 1.5648634, "volume": 650367.0}, {"date": "2016-10-28", "close": 1.5839471, "volume": 749040.0}, {"date": "2016-10-31", "close": 1.55532155, "volume": 431600.0}, {"date": "2016-11-01", "close": 1.526696, "volume": 374186.0}, {"date": "2016-11-02", "close": 1.369255475, "volume": 1738734.0}, {"date": "2016-11-03", "close": 1.38356825, "volume": 1510902.0}, {"date": "2016-11-04", "close": 1.38356825, "volume": 978241.0}, {"date": "2016-11-07", "close": 1.3931101, "volume": 715605.0}, {"date": "2016-11-08", "close": 1.397881025, "volume": 804213.0}, {"date": "2016-11-09", "close": 1.335859, "volume": 1225806.0}, {"date": "2016-11-10", "close": 1.455132125, "volume": 531519.0}, {"date": "2016-11-11", "close": 1.4312775, "volume": 1225486.0}, {"date": "2016-11-14", "close": 1.45990305, "volume": 1180620.0}, {"date": "2016-11-15", "close": 1.4312775, "volume": 1186654.0}, {"date": "2016-11-16", "close": 1.335859, "volume": 1603848.0}, {"date": "2016-11-17", "close": 1.3167753, "volume": 1444612.0}, {"date": "2016-11-18", "close": 1.2786079, "volume": 1587953.0}, {"date": "2016-11-21", "close": 1.1831894, "volume": 2901712.0}, {"date": "2016-11-22", "close": 1.1259383, "volume": 2325042.0}, {"date": "2016-11-23", "close": 1.2022731, "volume": 1620013.0}, {"date": "2016-11-24", "close": 1.226127725, "volume": 974413.0}, {"date": "2016-11-25", "close": 1.187960325, "volume": 708189.0}, {"date": "2016-11-28", "close": 1.264295125, "volume": 1050718.0}, {"date": "2016-11-29", "close": 1.21181495, "volume": 1381093.0}, {"date": "2016-11-30", "close": 1.1641057, "volume": 7133703.0}, {"date": "2016-12-01", "close": 1.140251075, "volume": 910122.0}, {"date": "2016-12-02", "close": 1.102083675, "volume": 923784.0}, {"date": "2016-12-05", "close": 1.0114361, "volume": 1700161.0}, {"date": "2016-12-06", "close": 0.954185, "volume": 2034584.0}, {"date": "2016-12-07", "close": 1.04006165, "volume": 2763175.0}, {"date": "2016-12-08", "close": 1.02097795, "volume": 1486038.0}, {"date": "2016-12-09", "close": 1.00189425, "volume": 1055891.0}, {"date": "2016-12-12", "close": 0.968497775, "volume": 1923335.0}, {"date": "2016-12-13", "close": 0.939872225, "volume": 892813.0}, {"date": "2016-12-14", "close": 0.939872225, "volume": 1035961.0}, {"date": "2016-12-15", "close": 0.920788525, "volume": 1461189.0}, {"date": "2016-12-16", "close": 0.9351013, "volume": 955497.0}, {"date": "2016-12-19", "close": 0.920788525, "volume": 490107.0}, {"date": "2016-12-20", "close": 0.911246675, "volume": 510025.0}, {"date": "2016-12-21", "close": 0.90647575, "volume": 323050.0}, {"date": "2016-12-22", "close": 0.901704825, "volume": 3960866.0}, {"date": "2016-12-23", "close": 0.9351013, "volume": 271020.0}, {"date": "2016-12-28", "close": 0.9351013, "volume": 354796.0}, {"date": "2016-12-29", "close": 0.9351013, "volume": 286456.0}, {"date": "2016-12-30", "close": 0.98281055, "volume": 430950.0}, {"date": "2017-01-03", "close": 0.978039625, "volume": 772258.0}, {"date": "2017-01-04", "close": 0.949414075, "volume": 876576.0}, {"date": "2017-01-05", "close": 0.9351013, "volume": 273902.0}, {"date": "2017-01-06", "close": 0.930330375, "volume": 282984.0}, {"date": "2017-01-09", "close": 0.96372685, "volume": 459340.0}, {"date": "2017-01-10", "close": 0.958955925, "volume": 941833.0}, {"date": "2017-01-11", "close": 0.92555945, "volume": 1195599.0}, {"date": "2017-01-12", "close": 0.930330375, "volume": 502645.0}, {"date": "2017-01-13", "close": 0.86830835, "volume": 797092.0}, {"date": "2017-01-16", "close": 0.84922465, "volume": 1528388.0}, {"date": "2017-01-17", "close": 0.844453725, "volume": 904612.0}, {"date": "2017-01-18", "close": 0.7824317, "volume": 1976380.0}, {"date": "2017-01-19", "close": 0.8015154, "volume": 1070829.0}, {"date": "2017-01-20", "close": 0.77288985, "volume": 1653479.0}, {"date": "2017-01-23", "close": 0.77288985, "volume": 1293368.0}, {"date": "2017-01-24", "close": 0.768118925, "volume": 4389846.0}, {"date": "2017-01-25", "close": 0.7442643, "volume": 2233348.0}, {"date": "2017-01-27", "close": 0.763348, "volume": 405851.0}, {"date": "2017-01-30", "close": 0.7442643, "volume": 957188.0}, {"date": "2017-01-31", "close": 0.71563875, "volume": 4310593.0}, {"date": "2017-02-01", "close": 0.71563875, "volume": 630712.0}, {"date": "2017-02-02", "close": 0.768118925, "volume": 705975.0}, {"date": "2017-02-03", "close": 0.7824317, "volume": 1312708.0}, {"date": "2017-02-06", "close": 0.7824317, "volume": 690953.0}, {"date": "2017-02-07", "close": 0.777660775, "volume": 441884.0}, {"date": "2017-02-08", "close": 0.815828175, "volume": 1093159.0}, {"date": "2017-02-09", "close": 0.834911875, "volume": 1747642.0}, {"date": "2017-02-10", "close": 0.873079275, "volume": 1488866.0}, {"date": "2017-02-13", "close": 0.86830835, "volume": 1055155.0}, {"date": "2017-02-14", "close": 0.8587665, "volume": 1399153.0}, {"date": "2017-02-15", "close": 0.84922465, "volume": 1377877.0}, {"date": "2017-02-16", "close": 0.825370025, "volume": 1015588.0}, {"date": "2017-02-17", "close": 0.834911875, "volume": 580699.0}, {"date": "2017-02-20", "close": 0.8587665, "volume": 427801.0}, {"date": "2017-02-21", "close": 0.83014095, "volume": 261562.0}, {"date": "2017-02-22", "close": 0.815828175, "volume": 508116.0}, {"date": "2017-02-23", "close": 0.7824317, "volume": 685043.0}, {"date": "2017-02-24", "close": 0.729951525, "volume": 1650516.0}, {"date": "2017-02-27", "close": 0.77288985, "volume": 877491.0}, {"date": "2017-02-28", "close": 0.7251806, "volume": 1136706.0}, {"date": "2017-03-01", "close": 0.691784125, "volume": 1322368.0}, {"date": "2017-03-02", "close": 0.682242275, "volume": 1268060.0}, {"date": "2017-03-03", "close": 0.65838765, "volume": 2252317.0}, {"date": "2017-03-06", "close": 0.65838765, "volume": 1247884.0}, {"date": "2017-03-07", "close": 0.6679295, "volume": 1499268.0}, {"date": "2017-03-08", "close": 0.701325975, "volume": 663514.0}, {"date": "2017-03-09", "close": 0.71563875, "volume": 717657.0}, {"date": "2017-03-10", "close": 0.720409675, "volume": 441139.0}, {"date": "2017-03-13", "close": 0.672700425, "volume": 1022235.0}, {"date": "2017-03-14", "close": 0.672700425, "volume": 687795.0}, {"date": "2017-03-15", "close": 0.691784125, "volume": 726726.0}, {"date": "2017-03-16", "close": 0.67747135, "volume": 736358.0}, {"date": "2017-03-17", "close": 0.6679295, "volume": 442934.0}, {"date": "2017-03-20", "close": 0.65838765, "volume": 517664.0}, {"date": "2017-03-21", "close": 0.65838765, "volume": 600498.0}, {"date": "2017-03-22", "close": 0.65838765, "volume": 512204.0}, {"date": "2017-03-23", "close": 0.672700425, "volume": 772104.0}, {"date": "2017-03-24", "close": 0.67747135, "volume": 979026.0}, {"date": "2017-03-27", "close": 0.71563875, "volume": 486400.0}, {"date": "2017-03-28", "close": 0.701325975, "volume": 559726.0}, {"date": "2017-03-29", "close": 0.7060969, "volume": 980339.0}, {"date": "2017-03-30", "close": 0.6870132, "volume": 1029024.0}, {"date": "2017-03-31", "close": 0.6870132, "volume": 933460.0}, {"date": "2017-04-03", "close": 0.710867825, "volume": 723297.0}, {"date": "2017-04-04", "close": 0.69655505, "volume": 513941.0}, {"date": "2017-04-05", "close": 0.7060969, "volume": 471352.0}, {"date": "2017-04-06", "close": 0.7251806, "volume": 1018044.0}, {"date": "2017-04-07", "close": 0.7060969, "volume": 2671320.0}, {"date": "2017-04-10", "close": 0.701325975, "volume": 607000.0}, {"date": "2017-04-11", "close": 0.69655505, "volume": 261776.0}, {"date": "2017-04-12", "close": 0.729951525, "volume": 385650.0}, {"date": "2017-04-13", "close": 0.720409675, "volume": 435159.0}, {"date": "2017-04-18", "close": 0.710867825, "volume": 768590.0}, {"date": "2017-04-19", "close": 0.69655505, "volume": 516572.0}, {"date": "2017-04-20", "close": 0.691784125, "volume": 843773.0}, {"date": "2017-04-21", "close": 0.701325975, "volume": 235721.0}, {"date": "2017-04-24", "close": 0.6870132, "volume": 428413.0}, {"date": "2017-04-26", "close": 0.71563875, "volume": 868271.0}, {"date": "2017-04-27", "close": 0.691784125, "volume": 685869.0}, {"date": "2017-04-28", "close": 0.691784125, "volume": 748031.0}, {"date": "2017-05-01", "close": 0.682242275, "volume": 559089.0}, {"date": "2017-05-02", "close": 0.67747135, "volume": 667890.0}, {"date": "2017-05-03", "close": 0.6679295, "volume": 320046.0}, {"date": "2017-05-04", "close": 0.6679295, "volume": 575576.0}, {"date": "2017-05-05", "close": 0.67747135, "volume": 501806.0}, {"date": "2017-05-08", "close": 0.65838765, "volume": 165657.0}, {"date": "2017-05-09", "close": 0.6297621, "volume": 260895.0}, {"date": "2017-05-10", "close": 0.6106784, "volume": 745005.0}, {"date": "2017-05-11", "close": 0.615449325, "volume": 763273.0}, {"date": "2017-05-12", "close": 0.60113655, "volume": 535222.0}, {"date": "2017-05-15", "close": 0.577281925, "volume": 874320.0}, {"date": "2017-05-16", "close": 0.5343436, "volume": 1718527.0}, {"date": "2017-05-17", "close": 0.5152599, "volume": 1030006.0}, {"date": "2017-05-18", "close": 0.71563875, "volume": 2445896.0}, {"date": "2017-05-19", "close": 0.69655505, "volume": 1658081.0}, {"date": "2017-05-22", "close": 0.644074875, "volume": 1452124.0}, {"date": "2017-05-23", "close": 0.6679295, "volume": 1433323.0}, {"date": "2017-05-24", "close": 0.63930395, "volume": 775051.0}, {"date": "2017-05-25", "close": 0.624991175, "volume": 511462.0}, {"date": "2017-05-26", "close": 0.644074875, "volume": 359812.0}, {"date": "2017-05-29", "close": 0.6106784, "volume": 670324.0}, {"date": "2017-05-30", "close": 0.577281925, "volume": 1062365.0}, {"date": "2017-05-31", "close": 0.577281925, "volume": 7659108.0}, {"date": "2017-06-01", "close": 0.596365625, "volume": 596904.0}, {"date": "2017-06-02", "close": 0.586823775, "volume": 271062.0}, {"date": "2017-06-05", "close": 0.62022025, "volume": 197185.0}, {"date": "2017-06-06", "close": 0.60113655, "volume": 426933.0}, {"date": "2017-06-07", "close": 0.577281925, "volume": 605182.0}, {"date": "2017-06-08", "close": 0.56296915, "volume": 981828.0}, {"date": "2017-06-09", "close": 0.572511, "volume": 487697.0}, {"date": "2017-06-13", "close": 0.5915947, "volume": 160113.0}, {"date": "2017-06-14", "close": 0.577281925, "volume": 429340.0}, {"date": "2017-06-15", "close": 0.572511, "volume": 659246.0}, {"date": "2017-06-16", "close": 0.586823775, "volume": 406750.0}, {"date": "2017-06-19", "close": 0.586823775, "volume": 134851.0}, {"date": "2017-06-20", "close": 0.586823775, "volume": 302914.0}, {"date": "2017-06-21", "close": 0.6679295, "volume": 1314691.0}, {"date": "2017-06-22", "close": 0.73472245, "volume": 1488268.0}, {"date": "2017-06-23", "close": 0.75380615, "volume": 912721.0}, {"date": "2017-06-26", "close": 0.7251806, "volume": 821534.0}, {"date": "2017-06-27", "close": 0.691784125, "volume": 440213.0}, {"date": "2017-06-28", "close": 0.71563875, "volume": 733916.0}, {"date": "2017-06-29", "close": 0.749035225, "volume": 1455040.0}, {"date": "2017-06-30", "close": 0.720409675, "volume": 992360.0}, {"date": "2017-07-03", "close": 0.758577075, "volume": 1658977.0}, {"date": "2017-07-04", "close": 0.7442643, "volume": 1788659.0}, {"date": "2017-07-05", "close": 0.7442643, "volume": 318315.0}, {"date": "2017-07-06", "close": 0.7251806, "volume": 535787.0}, {"date": "2017-07-07", "close": 0.71563875, "volume": 649250.0}, {"date": "2017-07-10", "close": 0.71563875, "volume": 104863.0}, {"date": "2017-07-11", "close": 0.7060969, "volume": 214545.0}, {"date": "2017-07-12", "close": 0.6870132, "volume": 323090.0}, {"date": "2017-07-13", "close": 0.7060969, "volume": 480839.0}, {"date": "2017-07-14", "close": 0.6870132, "volume": 702403.0}, {"date": "2017-07-17", "close": 0.7060969, "volume": 648629.0}, {"date": "2017-07-18", "close": 0.7060969, "volume": 477314.0}, {"date": "2017-07-19", "close": 0.672700425, "volume": 380931.0}, {"date": "2017-07-20", "close": 0.6679295, "volume": 622327.0}, {"date": "2017-07-21", "close": 0.69655505, "volume": 515256.0}, {"date": "2017-07-24", "close": 0.6679295, "volume": 414070.0}, {"date": "2017-07-25", "close": 0.65838765, "volume": 504254.0}, {"date": "2017-07-26", "close": 0.653616725, "volume": 2445843.0}, {"date": "2017-07-27", "close": 0.663158575, "volume": 353433.0}, {"date": "2017-07-28", "close": 0.6488458, "volume": 435086.0}, {"date": "2017-07-31", "close": 0.663158575, "volume": 301862.0}, {"date": "2017-08-01", "close": 0.653616725, "volume": 296821.0}, {"date": "2017-08-02", "close": 0.653616725, "volume": 197877.0}, {"date": "2017-08-03", "close": 0.634533025, "volume": 321802.0}, {"date": "2017-08-04", "close": 0.6106784, "volume": 229475.0}, {"date": "2017-08-07", "close": 0.6297621, "volume": 449268.0}, {"date": "2017-08-08", "close": 0.62022025, "volume": 274824.0}, {"date": "2017-08-09", "close": 0.615449325, "volume": 1574748.0}, {"date": "2017-08-10", "close": 0.615449325, "volume": 305362.0}, {"date": "2017-08-11", "close": 0.5915947, "volume": 217850.0}, {"date": "2017-08-14", "close": 0.62022025, "volume": 765790.0}, {"date": "2017-08-15", "close": 0.62022025, "volume": 666855.0}, {"date": "2017-08-16", "close": 0.62022025, "volume": 402708.0}, {"date": "2017-08-17", "close": 0.62022025, "volume": 307011.0}, {"date": "2017-08-18", "close": 0.615449325, "volume": 212908.0}, {"date": "2017-08-21", "close": 0.596365625, "volume": 650925.0}, {"date": "2017-08-22", "close": 0.605907475, "volume": 252797.0}, {"date": "2017-08-23", "close": 0.60113655, "volume": 142757.0}, {"date": "2017-08-24", "close": 0.586823775, "volume": 507404.0}, {"date": "2017-08-25", "close": 0.596365625, "volume": 948104.0}, {"date": "2017-08-28", "close": 0.596365625, "volume": 132618.0}, {"date": "2017-08-29", "close": 0.6106784, "volume": 328629.0}, {"date": "2017-08-30", "close": 0.596365625, "volume": 300369.0}, {"date": "2017-08-31", "close": 0.596365625, "volume": 131569.0}, {"date": "2017-09-01", "close": 0.5915947, "volume": 161326.0}, {"date": "2017-09-04", "close": 0.615449325, "volume": 107572.0}, {"date": "2017-09-05", "close": 0.605907475, "volume": 187274.0}, {"date": "2017-09-06", "close": 0.605907475, "volume": 222847.0}, {"date": "2017-09-07", "close": 0.615449325, "volume": 477939.0}, {"date": "2017-09-08", "close": 0.6106784, "volume": 218443.0}, {"date": "2017-09-11", "close": 0.6106784, "volume": 204283.0}, {"date": "2017-09-12", "close": 0.624991175, "volume": 690523.0}, {"date": "2017-09-13", "close": 0.624991175, "volume": 462955.0}, {"date": "2017-09-14", "close": 0.6870132, "volume": 422323.0}, {"date": "2017-09-15", "close": 0.710867825, "volume": 572196.0}, {"date": "2017-09-18", "close": 0.7442643, "volume": 517802.0}, {"date": "2017-09-19", "close": 0.739493375, "volume": 148395.0}, {"date": "2017-09-20", "close": 0.768118925, "volume": 743487.0}, {"date": "2017-09-21", "close": 0.758577075, "volume": 138880.0}, {"date": "2017-09-22", "close": 0.758577075, "volume": 164074.0}, {"date": "2017-09-25", "close": 0.758577075, "volume": 152787.0}, {"date": "2017-09-26", "close": 0.7442643, "volume": 138129.0}, {"date": "2017-09-27", "close": 0.758577075, "volume": 176979.0}, {"date": "2017-09-28", "close": 0.763348, "volume": 347433.0}, {"date": "2017-09-29", "close": 0.758577075, "volume": 236196.0}, {"date": "2017-10-02", "close": 0.75380615, "volume": 1473516.0}, {"date": "2017-10-03", "close": 0.787202625, "volume": 570155.0}, {"date": "2017-10-04", "close": 0.81105725, "volume": 1855487.0}, {"date": "2017-10-05", "close": 0.796744475, "volume": 531974.0}, {"date": "2017-10-06", "close": 0.8015154, "volume": 249236.0}, {"date": "2017-10-09", "close": 0.7824317, "volume": 324167.0}, {"date": "2017-10-10", "close": 0.763348, "volume": 586095.0}, {"date": "2017-10-11", "close": 0.71563875, "volume": 628556.0}, {"date": "2017-10-12", "close": 0.768118925, "volume": 299904.0}, {"date": "2017-10-13", "close": 0.768118925, "volume": 201376.0}, {"date": "2017-10-16", "close": 0.763348, "volume": 167278.0}, {"date": "2017-10-17", "close": 0.7251806, "volume": 1141656.0}, {"date": "2017-10-18", "close": 0.73472245, "volume": 408256.0}, {"date": "2017-10-19", "close": 0.75380615, "volume": 96576.0}, {"date": "2017-10-20", "close": 0.7060969, "volume": 332778.0}, {"date": "2017-10-23", "close": 0.71563875, "volume": 3233167.0}, {"date": "2017-10-24", "close": 0.6679295, "volume": 1193814.0}, {"date": "2017-10-25", "close": 0.6297621, "volume": 6162567.0}, {"date": "2017-10-26", "close": 0.6297621, "volume": 482992.0}, {"date": "2017-10-27", "close": 0.6870132, "volume": 585964.0}, {"date": "2017-10-30", "close": 0.7251806, "volume": 837100.0}, {"date": "2017-10-31", "close": 0.701325975, "volume": 850543.0}, {"date": "2017-11-01", "close": 0.7251806, "volume": 447923.0}, {"date": "2017-11-02", "close": 0.739493375, "volume": 435911.0}, {"date": "2017-11-03", "close": 0.7442643, "volume": 385336.0}, {"date": "2017-11-06", "close": 0.7442643, "volume": 560781.0}, {"date": "2017-11-07", "close": 0.7442643, "volume": 651296.0}, {"date": "2017-11-08", "close": 0.73472245, "volume": 241387.0}, {"date": "2017-11-09", "close": 0.7251806, "volume": 706693.0}, {"date": "2017-11-10", "close": 0.7442643, "volume": 1327077.0}, {"date": "2017-11-13", "close": 0.8205991, "volume": 2012238.0}, {"date": "2017-11-14", "close": 0.777660775, "volume": 1328914.0}, {"date": "2017-11-15", "close": 0.806286325, "volume": 1170522.0}, {"date": "2017-11-16", "close": 0.8396828, "volume": 1397631.0}, {"date": "2017-11-17", "close": 0.9160176, "volume": 2108452.0}, {"date": "2017-11-20", "close": 0.901704825, "volume": 1211105.0}, {"date": "2017-11-21", "close": 0.8587665, "volume": 875835.0}, {"date": "2017-11-22", "close": 0.8396828, "volume": 1600219.0}, {"date": "2017-11-23", "close": 0.8396828, "volume": 251730.0}, {"date": "2017-11-24", "close": 0.844453725, "volume": 706850.0}, {"date": "2017-11-27", "close": 0.8587665, "volume": 1552491.0}, {"date": "2017-11-28", "close": 0.8587665, "volume": 938861.0}, {"date": "2017-11-29", "close": 0.863537425, "volume": 410395.0}, {"date": "2017-11-30", "close": 0.92555945, "volume": 742097.0}, {"date": "2017-12-01", "close": 0.9351013, "volume": 1365878.0}, {"date": "2017-12-04", "close": 0.911246675, "volume": 255564.0}, {"date": "2017-12-05", "close": 0.892162975, "volume": 706428.0}, {"date": "2017-12-06", "close": 0.86830835, "volume": 1797495.0}, {"date": "2017-12-07", "close": 0.9160176, "volume": 446561.0}, {"date": "2017-12-08", "close": 0.911246675, "volume": 496883.0}, {"date": "2017-12-11", "close": 0.882621125, "volume": 186137.0}, {"date": "2017-12-12", "close": 0.8778502, "volume": 255027.0}, {"date": "2017-12-13", "close": 0.86830835, "volume": 248466.0}, {"date": "2017-12-14", "close": 0.8587665, "volume": 222997.0}, {"date": "2017-12-15", "close": 0.863537425, "volume": 225329.0}, {"date": "2017-12-18", "close": 0.882621125, "volume": 235943.0}, {"date": "2017-12-19", "close": 0.8778502, "volume": 134432.0}, {"date": "2017-12-20", "close": 0.86830835, "volume": 267678.0}, {"date": "2017-12-21", "close": 0.88739205, "volume": 118866.0}, {"date": "2017-12-22", "close": 0.88739205, "volume": 149015.0}, {"date": "2017-12-27", "close": 0.958955925, "volume": 1391371.0}, {"date": "2017-12-28", "close": 0.997123325, "volume": 573020.0}, {"date": "2017-12-29", "close": 0.968497775, "volume": 365456.0}, {"date": "2018-01-02", "close": 0.987581475, "volume": 189041.0}, {"date": "2018-01-03", "close": 0.9923524, "volume": 185872.0}, {"date": "2018-01-04", "close": 0.9923524, "volume": 254489.0}, {"date": "2018-01-05", "close": 0.96372685, "volume": 256005.0}, {"date": "2018-01-08", "close": 0.954185, "volume": 154192.0}, {"date": "2018-01-09", "close": 0.911246675, "volume": 308760.0}, {"date": "2018-01-10", "close": 0.911246675, "volume": 335340.0}, {"date": "2018-01-11", "close": 0.88739205, "volume": 102983.0}, {"date": "2018-01-12", "close": 0.873079275, "volume": 219060.0}, {"date": "2018-01-15", "close": 0.8778502, "volume": 386652.0}, {"date": "2018-01-16", "close": 0.8778502, "volume": 132437.0}, {"date": "2018-01-17", "close": 0.90647575, "volume": 125327.0}, {"date": "2018-01-18", "close": 0.892162975, "volume": 4291475.0}, {"date": "2018-01-19", "close": 0.8969339, "volume": 273719.0}, {"date": "2018-01-22", "close": 0.8969339, "volume": 225425.0}, {"date": "2018-01-23", "close": 0.88739205, "volume": 104463.0}, {"date": "2018-01-24", "close": 0.892162975, "volume": 79466.0}, {"date": "2018-01-25", "close": 0.882621125, "volume": 228358.0}, {"date": "2018-01-29", "close": 0.9160176, "volume": 297303.0}, {"date": "2018-01-30", "close": 0.8015154, "volume": 682679.0}, {"date": "2018-01-31", "close": 0.763348, "volume": 3801703.0}, {"date": "2018-02-01", "close": 0.763348, "volume": 1606554.0}, {"date": "2018-02-02", "close": 0.75380615, "volume": 924568.0}, {"date": "2018-02-05", "close": 0.7251806, "volume": 1203385.0}, {"date": "2018-02-06", "close": 0.6679295, "volume": 921832.0}, {"date": "2018-02-07", "close": 0.7060969, "volume": 908290.0}, {"date": "2018-02-08", "close": 0.67747135, "volume": 669801.0}, {"date": "2018-02-09", "close": 0.634533025, "volume": 2185938.0}, {"date": "2018-02-12", "close": 0.644074875, "volume": 275269.0}, {"date": "2018-02-13", "close": 0.672700425, "volume": 391155.0}, {"date": "2018-02-14", "close": 0.6488458, "volume": 1840919.0}, {"date": "2018-02-15", "close": 0.6679295, "volume": 265734.0}, {"date": "2018-02-16", "close": 0.67747135, "volume": 71357.0}, {"date": "2018-02-19", "close": 0.701325975, "volume": 114592.0}, {"date": "2018-02-20", "close": 0.65838765, "volume": 127968.0}, {"date": "2018-02-21", "close": 0.6870132, "volume": 174317.0}, {"date": "2018-02-22", "close": 0.6870132, "volume": 427747.0}, {"date": "2018-02-23", "close": 0.6679295, "volume": 86084.0}, {"date": "2018-02-26", "close": 0.701325975, "volume": 56434.0}, {"date": "2018-02-27", "close": 0.75380615, "volume": 485459.0}, {"date": "2018-02-28", "close": 0.7251806, "volume": 194169.0}, {"date": "2018-03-01", "close": 0.69655505, "volume": 267036.0}, {"date": "2018-03-02", "close": 0.701325975, "volume": 147409.0}, {"date": "2018-03-05", "close": 0.71563875, "volume": 34857.0}, {"date": "2018-03-06", "close": 0.73472245, "volume": 109934.0}, {"date": "2018-03-07", "close": 0.73472245, "volume": 163019.0}, {"date": "2018-03-08", "close": 0.701325975, "volume": 185352.0}, {"date": "2018-03-09", "close": 0.701325975, "volume": 164598.0}, {"date": "2018-03-12", "close": 0.6870132, "volume": 200544.0}, {"date": "2018-03-13", "close": 0.6679295, "volume": 410206.0}, {"date": "2018-03-14", "close": 0.65838765, "volume": 216368.0}, {"date": "2018-03-15", "close": 0.67747135, "volume": 227922.0}, {"date": "2018-03-16", "close": 0.71563875, "volume": 220234.0}, {"date": "2018-03-19", "close": 0.7251806, "volume": 79369.0}, {"date": "2018-03-20", "close": 0.71563875, "volume": 91230.0}, {"date": "2018-03-21", "close": 0.7251806, "volume": 177943.0}, {"date": "2018-03-22", "close": 0.7251806, "volume": 155220.0}, {"date": "2018-03-23", "close": 0.701325975, "volume": 113461.0}, {"date": "2018-03-26", "close": 0.69655505, "volume": 116143.0}, {"date": "2018-03-27", "close": 0.71563875, "volume": 387973.0}, {"date": "2018-03-28", "close": 0.720409675, "volume": 66095.0}, {"date": "2018-03-29", "close": 0.710867825, "volume": 224127.0}, {"date": "2018-04-03", "close": 0.7060969, "volume": 106564.0}, {"date": "2018-04-04", "close": 0.6870132, "volume": 96909.0}, {"date": "2018-04-05", "close": 0.6870132, "volume": 1000034.0}, {"date": "2018-04-06", "close": 0.653616725, "volume": 501130.0}, {"date": "2018-04-09", "close": 0.6679295, "volume": 199621.0}, {"date": "2018-04-10", "close": 0.663158575, "volume": 130808.0}, {"date": "2018-04-11", "close": 0.65838765, "volume": 81567.0}, {"date": "2018-04-12", "close": 0.6679295, "volume": 166825.0}, {"date": "2018-04-13", "close": 0.6488458, "volume": 814597.0}, {"date": "2018-04-16", "close": 0.63930395, "volume": 653524.0}, {"date": "2018-04-17", "close": 0.672700425, "volume": 218548.0}, {"date": "2018-04-18", "close": 0.65838765, "volume": 83253.0}, {"date": "2018-04-19", "close": 0.691784125, "volume": 1751236.0}, {"date": "2018-04-20", "close": 0.63930395, "volume": 707742.0}, {"date": "2018-04-23", "close": 0.62022025, "volume": 628586.0}, {"date": "2018-04-24", "close": 0.596365625, "volume": 1056083.0}, {"date": "2018-04-26", "close": 0.548656375, "volume": 1033052.0}, {"date": "2018-04-27", "close": 0.558198225, "volume": 697330.0}, {"date": "2018-04-30", "close": 0.5343436, "volume": 486003.0}, {"date": "2018-05-01", "close": 0.500947125, "volume": 1338413.0}, {"date": "2018-05-02", "close": 0.529572675, "volume": 561616.0}, {"date": "2018-05-03", "close": 0.5343436, "volume": 496885.0}, {"date": "2018-05-04", "close": 0.520030825, "volume": 364388.0}, {"date": "2018-05-07", "close": 0.548656375, "volume": 365454.0}, {"date": "2018-05-08", "close": 0.548656375, "volume": 127143.0}, {"date": "2018-05-09", "close": 0.52480175, "volume": 187119.0}, {"date": "2018-05-10", "close": 0.548656375, "volume": 323270.0}, {"date": "2018-05-11", "close": 0.529572675, "volume": 209229.0}, {"date": "2018-05-14", "close": 0.52480175, "volume": 213074.0}, {"date": "2018-05-15", "close": 0.539114525, "volume": 272388.0}, {"date": "2018-05-16", "close": 0.520030825, "volume": 161662.0}, {"date": "2018-05-17", "close": 0.52480175, "volume": 64927.0}, {"date": "2018-05-18", "close": 0.52480175, "volume": 230152.0}, {"date": "2018-05-21", "close": 0.5152599, "volume": 273213.0}, {"date": "2018-05-22", "close": 0.500947125, "volume": 1038007.0}, {"date": "2018-05-23", "close": 0.4580088, "volume": 1074027.0}, {"date": "2018-05-24", "close": 0.46755065, "volume": 431579.0}, {"date": "2018-05-25", "close": 0.481863425, "volume": 840190.0}, {"date": "2018-05-28", "close": 0.46755065, "volume": 131896.0}, {"date": "2018-05-29", "close": 0.491405275, "volume": 819945.0}, {"date": "2018-05-30", "close": 0.50571805, "volume": 1392495.0}, {"date": "2018-05-31", "close": 0.50571805, "volume": 457782.0}, {"date": "2018-06-01", "close": 0.4770925, "volume": 387653.0}, {"date": "2018-06-04", "close": 0.48663435, "volume": 150522.0}, {"date": "2018-06-05", "close": 0.453237875, "volume": 751171.0}, {"date": "2018-06-06", "close": 0.434154175, "volume": 314258.0}, {"date": "2018-06-07", "close": 0.4198414, "volume": 415729.0}, {"date": "2018-06-08", "close": 0.4007577, "volume": 430179.0}, {"date": "2018-06-12", "close": 0.367361225, "volume": 873434.0}, {"date": "2018-06-13", "close": 0.376903075, "volume": 565042.0}, {"date": "2018-06-14", "close": 0.3435066, "volume": 771682.0}, {"date": "2018-06-15", "close": 0.37213215, "volume": 1091232.0}, {"date": "2018-06-18", "close": 0.42938325, "volume": 1447907.0}, {"date": "2018-06-19", "close": 0.500947125, "volume": 1457999.0}, {"date": "2018-06-20", "close": 0.491405275, "volume": 2358744.0}, {"date": "2018-06-21", "close": 0.48663435, "volume": 830570.0}, {"date": "2018-06-22", "close": 0.4770925, "volume": 3645261.0}, {"date": "2018-06-25", "close": 0.4198414, "volume": 836111.0}, {"date": "2018-06-26", "close": 0.4007577, "volume": 1131756.0}, {"date": "2018-06-27", "close": 0.39121585, "volume": 1545835.0}, {"date": "2018-06-28", "close": 0.376903075, "volume": 961171.0}, {"date": "2018-06-29", "close": 0.376903075, "volume": 1796151.0}, {"date": "2018-07-02", "close": 0.41029955, "volume": 1370855.0}, {"date": "2018-07-03", "close": 0.4198414, "volume": 248745.0}, {"date": "2018-07-04", "close": 0.434154175, "volume": 566346.0}, {"date": "2018-07-05", "close": 0.42938325, "volume": 287811.0}, {"date": "2018-07-06", "close": 0.41029955, "volume": 286600.0}, {"date": "2018-07-09", "close": 0.405528625, "volume": 422337.0}, {"date": "2018-07-10", "close": 0.405528625, "volume": 229433.0}, {"date": "2018-07-11", "close": 0.395986775, "volume": 525522.0}, {"date": "2018-07-12", "close": 0.4007577, "volume": 1164996.0}, {"date": "2018-07-13", "close": 0.424612325, "volume": 1680126.0}, {"date": "2018-07-16", "close": 0.42938325, "volume": 802277.0}, {"date": "2018-07-17", "close": 0.424612325, "volume": 387200.0}, {"date": "2018-07-18", "close": 0.415070475, "volume": 672071.0}, {"date": "2018-07-19", "close": 0.415070475, "volume": 405418.0}, {"date": "2018-07-20", "close": 0.41029955, "volume": 200184.0}, {"date": "2018-07-23", "close": 0.4198414, "volume": 585244.0}, {"date": "2018-07-24", "close": 0.41029955, "volume": 616482.0}, {"date": "2018-07-25", "close": 0.405528625, "volume": 667379.0}, {"date": "2018-07-26", "close": 0.405528625, "volume": 844662.0}, {"date": "2018-07-27", "close": 0.415070475, "volume": 1430870.0}, {"date": "2018-07-30", "close": 0.395986775, "volume": 379215.0}, {"date": "2018-07-31", "close": 0.386444925, "volume": 321932.0}, {"date": "2018-08-01", "close": 0.357819375, "volume": 718821.0}, {"date": "2018-08-02", "close": 0.3244229, "volume": 539327.0}, {"date": "2018-08-03", "close": 0.3625903, "volume": 784988.0}, {"date": "2018-08-06", "close": 0.33396475, "volume": 449593.0}, {"date": "2018-08-07", "close": 0.33396475, "volume": 1346590.0}, {"date": "2018-08-08", "close": 0.33396475, "volume": 1929200.0}, {"date": "2018-08-09", "close": 0.319651975, "volume": 1183971.0}, {"date": "2018-08-10", "close": 0.310110125, "volume": 988871.0}, {"date": "2018-08-13", "close": 0.29579735, "volume": 356927.0}, {"date": "2018-08-14", "close": 0.2862555, "volume": 950567.0}, {"date": "2018-08-15", "close": 0.2862555, "volume": 370259.0}, {"date": "2018-08-16", "close": 0.281484575, "volume": 832954.0}, {"date": "2018-08-17", "close": 0.27671365, "volume": 704841.0}, {"date": "2018-08-20", "close": 0.25762995, "volume": 665101.0}, {"date": "2018-08-21", "close": 0.262400875, "volume": 1158603.0}, {"date": "2018-08-22", "close": 0.33396475, "volume": 1474039.0}, {"date": "2018-08-23", "close": 0.42938325, "volume": 2589082.0}, {"date": "2018-08-24", "close": 0.4580088, "volume": 2225836.0}, {"date": "2018-08-27", "close": 0.491405275, "volume": 2332859.0}, {"date": "2018-08-28", "close": 0.46755065, "volume": 3859674.0}, {"date": "2018-08-29", "close": 0.4770925, "volume": 754513.0}, {"date": "2018-08-30", "close": 0.4770925, "volume": 615196.0}, {"date": "2018-08-31", "close": 0.4580088, "volume": 368641.0}, {"date": "2018-09-03", "close": 0.41029955, "volume": 531358.0}, {"date": "2018-09-04", "close": 0.41029955, "volume": 175856.0}, {"date": "2018-09-05", "close": 0.42938325, "volume": 503077.0}, {"date": "2018-09-06", "close": 0.39121585, "volume": 656558.0}, {"date": "2018-09-07", "close": 0.37213215, "volume": 1058835.0}, {"date": "2018-09-10", "close": 0.472321575, "volume": 445849.0}, {"date": "2018-09-11", "close": 0.443696025, "volume": 312197.0}, {"date": "2018-09-12", "close": 0.42938325, "volume": 188079.0}, {"date": "2018-09-13", "close": 0.46755065, "volume": 237284.0}, {"date": "2018-09-14", "close": 0.481863425, "volume": 342307.0}, {"date": "2018-09-17", "close": 0.4770925, "volume": 388126.0}, {"date": "2018-09-18", "close": 0.4770925, "volume": 284819.0}, {"date": "2018-09-19", "close": 0.462779725, "volume": 241084.0}, {"date": "2018-09-20", "close": 0.44846695, "volume": 306029.0}, {"date": "2018-09-21", "close": 0.434154175, "volume": 3289303.0}, {"date": "2018-09-24", "close": 0.42938325, "volume": 662689.0}, {"date": "2018-09-25", "close": 0.443696025, "volume": 526420.0}, {"date": "2018-09-26", "close": 0.424612325, "volume": 825987.0}, {"date": "2018-09-27", "close": 0.443696025, "volume": 1007097.0}, {"date": "2018-09-28", "close": 0.434154175, "volume": 355490.0}, {"date": "2018-10-01", "close": 0.424612325, "volume": 252025.0}, {"date": "2018-10-02", "close": 0.434154175, "volume": 204331.0}, {"date": "2018-10-03", "close": 0.462779725, "volume": 302511.0}, {"date": "2018-10-04", "close": 0.4580088, "volume": 1811000.0}, {"date": "2018-10-05", "close": 0.4580088, "volume": 718541.0}, {"date": "2018-10-08", "close": 0.4580088, "volume": 843637.0}, {"date": "2018-10-09", "close": 0.44846695, "volume": 392882.0}, {"date": "2018-10-10", "close": 0.4198414, "volume": 581898.0}, {"date": "2018-10-11", "close": 0.415070475, "volume": 189117.0}, {"date": "2018-10-12", "close": 0.41029955, "volume": 145595.0}, {"date": "2018-10-15", "close": 0.39121585, "volume": 106602.0}, {"date": "2018-10-16", "close": 0.434154175, "volume": 161329.0}, {"date": "2018-10-17", "close": 0.453237875, "volume": 169776.0}, {"date": "2018-10-18", "close": 0.4389251, "volume": 46542.0}, {"date": "2018-10-19", "close": 0.4198414, "volume": 117511.0}, {"date": "2018-10-22", "close": 0.376903075, "volume": 401096.0}, {"date": "2018-10-23", "close": 0.4007577, "volume": 177733.0}, {"date": "2018-10-24", "close": 0.424612325, "volume": 85613.0}, {"date": "2018-10-25", "close": 0.4007577, "volume": 194110.0}, {"date": "2018-10-26", "close": 0.386444925, "volume": 264053.0}, {"date": "2018-10-29", "close": 0.376903075, "volume": 195545.0}, {"date": "2018-10-30", "close": 0.381674, "volume": 321710.0}, {"date": "2018-10-31", "close": 0.381674, "volume": 436286.0}, {"date": "2018-11-01", "close": 0.357819375, "volume": 243040.0}, {"date": "2018-11-02", "close": 0.3625903, "volume": 604702.0}, {"date": "2018-11-05", "close": 0.35304845, "volume": 108883.0}, {"date": "2018-11-06", "close": 0.3435066, "volume": 353037.0}, {"date": "2018-11-07", "close": 0.31488105, "volume": 261658.0}, {"date": "2018-11-08", "close": 0.329193825, "volume": 115557.0}, {"date": "2018-11-09", "close": 0.329193825, "volume": 222800.0}, {"date": "2018-11-12", "close": 0.348277525, "volume": 57086.0}, {"date": "2018-11-13", "close": 0.3435066, "volume": 145390.0}, {"date": "2018-11-14", "close": 0.3244229, "volume": 115398.0}, {"date": "2018-11-15", "close": 0.329193825, "volume": 131860.0}, {"date": "2018-11-16", "close": 0.310110125, "volume": 252202.0}, {"date": "2018-11-19", "close": 0.3053392, "volume": 416019.0}, {"date": "2018-11-20", "close": 0.27671365, "volume": 380158.0}, {"date": "2018-11-21", "close": 0.262400875, "volume": 421655.0}, {"date": "2018-11-22", "close": 0.2862555, "volume": 342267.0}, {"date": "2018-11-23", "close": 0.27671365, "volume": 81109.0}, {"date": "2018-11-26", "close": 0.271942725, "volume": 259757.0}, {"date": "2018-11-27", "close": 0.2671718, "volume": 165156.0}, {"date": "2018-11-28", "close": 0.25762995, "volume": 478705.0}, {"date": "2018-11-29", "close": 0.252859025, "volume": 50893.0}, {"date": "2018-11-30", "close": 0.243317175, "volume": 555290.0}, {"date": "2018-12-03", "close": 0.2480881, "volume": 321567.0}, {"date": "2018-12-04", "close": 0.2480881, "volume": 194891.0}, {"date": "2018-12-05", "close": 0.2290044, "volume": 1005654.0}, {"date": "2018-12-06", "close": 0.20037885, "volume": 266194.0}, {"date": "2018-12-07", "close": 0.21946255, "volume": 336107.0}, {"date": "2018-12-10", "close": 0.224233475, "volume": 382757.0}, {"date": "2018-12-11", "close": 0.21946255, "volume": 106977.0}, {"date": "2018-12-12", "close": 0.21946255, "volume": 324136.0}, {"date": "2018-12-13", "close": 0.233775325, "volume": 335574.0}, {"date": "2018-12-14", "close": 0.224233475, "volume": 112558.0}, {"date": "2018-12-17", "close": 0.21946255, "volume": 254950.0}, {"date": "2018-12-18", "close": 0.2099207, "volume": 555532.0}, {"date": "2018-12-19", "close": 0.190837, "volume": 2783749.0}, {"date": "2018-12-20", "close": 0.190837, "volume": 296223.0}, {"date": "2018-12-21", "close": 0.18129515, "volume": 554925.0}, {"date": "2018-12-24", "close": 0.1717533, "volume": 210950.0}, {"date": "2018-12-27", "close": 0.176524225, "volume": 338932.0}, {"date": "2018-12-28", "close": 0.18129515, "volume": 96407.0}, {"date": "2018-12-31", "close": 0.18129515, "volume": 166644.0}, {"date": "2019-01-02", "close": 0.186066075, "volume": 155533.0}, {"date": "2019-01-03", "close": 0.18129515, "volume": 331894.0}, {"date": "2019-01-04", "close": 0.18129515, "volume": 105613.0}, {"date": "2019-01-07", "close": 0.176524225, "volume": 159050.0}, {"date": "2019-01-08", "close": 0.20037885, "volume": 205110.0}, {"date": "2019-01-09", "close": 0.190837, "volume": 48995.0}, {"date": "2019-01-10", "close": 0.205149775, "volume": 144009.0}, {"date": "2019-01-11", "close": 0.190837, "volume": 830558.0}, {"date": "2019-01-14", "close": 0.18129515, "volume": 268263.0}, {"date": "2019-01-15", "close": 0.18129515, "volume": 181259.0}, {"date": "2019-01-16", "close": 0.18129515, "volume": 582703.0}, {"date": "2019-01-17", "close": 0.190837, "volume": 1997460.0}, {"date": "2019-01-18", "close": 0.190837, "volume": 1421735.0}, {"date": "2019-01-21", "close": 0.190837, "volume": 466093.0}, {"date": "2019-01-22", "close": 0.186066075, "volume": 81930.0}, {"date": "2019-01-23", "close": 0.186066075, "volume": 2000423.0}, {"date": "2019-01-24", "close": 0.186066075, "volume": 108785.0}, {"date": "2019-01-25", "close": 0.18129515, "volume": 38673.0}, {"date": "2019-01-29", "close": 0.233775325, "volume": 617721.0}, {"date": "2019-01-30", "close": 0.2290044, "volume": 1689137.0}, {"date": "2019-01-31", "close": 0.214691625, "volume": 389909.0}, {"date": "2019-02-01", "close": 0.214691625, "volume": 1014163.0}, {"date": "2019-02-04", "close": 0.214691625, "volume": 359050.0}, {"date": "2019-02-05", "close": 0.2099207, "volume": 1217249.0}, {"date": "2019-02-06", "close": 0.2099207, "volume": 311466.0}, {"date": "2019-02-07", "close": 0.233775325, "volume": 1832777.0}, {"date": "2019-02-08", "close": 0.23854625, "volume": 3755184.0}, {"date": "2019-02-11", "close": 0.224233475, "volume": 502483.0}, {"date": "2019-02-12", "close": 0.233775325, "volume": 22969635.0}, {"date": "2019-02-13", "close": 0.23854625, "volume": 959092.0}, {"date": "2019-02-14", "close": 0.2290044, "volume": 5948997.0}, {"date": "2019-02-15", "close": 0.224233475, "volume": 1427791.0}, {"date": "2019-02-18", "close": 0.2290044, "volume": 255336.0}, {"date": "2019-02-19", "close": 0.2290044, "volume": 312753.0}, {"date": "2019-02-20", "close": 0.2290044, "volume": 277172.0}, {"date": "2019-02-21", "close": 0.214691625, "volume": 297536.0}, {"date": "2019-02-22", "close": 0.224233475, "volume": 12060658.0}, {"date": "2019-02-25", "close": 0.243317175, "volume": 1457980.0}, {"date": "2019-02-26", "close": 0.233775325, "volume": 451154.0}, {"date": "2019-02-27", "close": 0.23854625, "volume": 442069.0}, {"date": "2019-02-28", "close": 0.23854625, "volume": 735616.0}, {"date": "2019-03-01", "close": 0.23854625, "volume": 384402.0}, {"date": "2019-03-04", "close": 0.23854625, "volume": 698889.0}, {"date": "2019-03-05", "close": 0.2290044, "volume": 466538.0}, {"date": "2019-03-06", "close": 0.2290044, "volume": 202431.0}, {"date": "2019-03-07", "close": 0.224233475, "volume": 424431.0}, {"date": "2019-03-08", "close": 0.224233475, "volume": 160098.0}, {"date": "2019-03-11", "close": 0.21946255, "volume": 258555.0}, {"date": "2019-03-12", "close": 0.214691625, "volume": 519302.0}, {"date": "2019-03-13", "close": 0.214691625, "volume": 549358.0}, {"date": "2019-03-14", "close": 0.214691625, "volume": 179263.0}, {"date": "2019-03-15", "close": 0.21946255, "volume": 3125716.0}, {"date": "2019-03-18", "close": 0.21946255, "volume": 3175460.0}, {"date": "2019-03-19", "close": 0.214691625, "volume": 37021.0}, {"date": "2019-03-20", "close": 0.214691625, "volume": 119340.0}, {"date": "2019-03-21", "close": 0.205149775, "volume": 627718.0}, {"date": "2019-03-22", "close": 0.205149775, "volume": 223897.0}, {"date": "2019-03-25", "close": 0.195607925, "volume": 109652.0}, {"date": "2019-03-26", "close": 0.20037885, "volume": 297797.0}, {"date": "2019-03-27", "close": 0.20037885, "volume": 111447.0}, {"date": "2019-03-28", "close": 0.205149775, "volume": 267615.0}, {"date": "2019-03-29", "close": 0.205149775, "volume": 267793.0}, {"date": "2019-04-01", "close": 0.205149775, "volume": 620941.0}, {"date": "2019-04-02", "close": 0.195607925, "volume": 1022369.0}, {"date": "2019-04-03", "close": 0.20037885, "volume": 75811.0}, {"date": "2019-04-04", "close": 0.20037885, "volume": 193277.0}, {"date": "2019-04-05", "close": 0.195607925, "volume": 47274.0}, {"date": "2019-04-08", "close": 0.205149775, "volume": 2512584.0}, {"date": "2019-04-09", "close": 0.205149775, "volume": 1019435.0}, {"date": "2019-04-10", "close": 0.205149775, "volume": 618301.0}, {"date": "2019-04-11", "close": 0.20037885, "volume": 454238.0}, {"date": "2019-04-12", "close": 0.195607925, "volume": 314274.0}, {"date": "2019-04-15", "close": 0.195607925, "volume": 478586.0}, {"date": "2019-04-16", "close": 0.195607925, "volume": 443612.0}, {"date": "2019-04-17", "close": 0.195607925, "volume": 619237.0}, {"date": "2019-04-18", "close": 0.2099207, "volume": 2985602.0}, {"date": "2019-04-23", "close": 0.2099207, "volume": 958180.0}, {"date": "2019-04-24", "close": 0.21946255, "volume": 1951347.0}, {"date": "2019-04-26", "close": 0.243317175, "volume": 3988861.0}, {"date": "2019-04-29", "close": 0.25762995, "volume": 4291183.0}, {"date": "2019-04-30", "close": 0.2480881, "volume": 1392465.0}, {"date": "2019-05-01", "close": 0.2671718, "volume": 1441497.0}, {"date": "2019-05-02", "close": 0.300568275, "volume": 2734150.0}, {"date": "2019-05-03", "close": 0.252859025, "volume": 5405141.0}, {"date": "2019-05-06", "close": 0.20037885, "volume": 4342286.0}, {"date": "2019-05-07", "close": 0.190837, "volume": 2617882.0}, {"date": "2019-05-08", "close": 0.190837, "volume": 1247474.0}, {"date": "2019-05-09", "close": 0.205149775, "volume": 921530.0}, {"date": "2019-05-10", "close": 0.214691625, "volume": 3558022.0}, {"date": "2019-05-13", "close": 0.20037885, "volume": 736564.0}, {"date": "2019-05-14", "close": 0.205149775, "volume": 462992.0}, {"date": "2019-05-15", "close": 0.190837, "volume": 589404.0}, {"date": "2019-05-16", "close": 0.186066075, "volume": 1192344.0}, {"date": "2019-05-17", "close": 0.20037885, "volume": 572399.0}, {"date": "2019-05-20", "close": 0.20037885, "volume": 666027.0}, {"date": "2019-05-21", "close": 0.195607925, "volume": 462217.0}, {"date": "2019-05-22", "close": 0.18129515, "volume": 990685.0}, {"date": "2019-05-23", "close": 0.18129515, "volume": 904788.0}, {"date": "2019-05-24", "close": 0.176524225, "volume": 592249.0}, {"date": "2019-05-27", "close": 0.176524225, "volume": 477454.0}, {"date": "2019-05-28", "close": 0.16221145, "volume": 1600006.0}, {"date": "2019-05-29", "close": 0.14312775, "volume": 1900887.0}, {"date": "2019-05-30", "close": 0.14312775, "volume": 219302.0}, {"date": "2019-05-31", "close": 0.147898675, "volume": 473666.0}, {"date": "2019-06-03", "close": 0.128814975, "volume": 1010636.0}, {"date": "2019-06-04", "close": 0.12404405, "volume": 1312978.0}, {"date": "2019-06-05", "close": 0.12404405, "volume": 733437.0}, {"date": "2019-06-06", "close": 0.109731275, "volume": 1887635.0}, {"date": "2019-06-07", "close": 0.109731275, "volume": 717035.0}, {"date": "2019-06-11", "close": 0.1145022, "volume": 1363539.0}, {"date": "2019-06-12", "close": 0.128814975, "volume": 1192212.0}, {"date": "2019-06-13", "close": 0.12404405, "volume": 380950.0}, {"date": "2019-06-14", "close": 0.119273125, "volume": 1147429.0}, {"date": "2019-06-17", "close": 0.1145022, "volume": 948284.0}, {"date": "2019-06-18", "close": 0.100189425, "volume": 1803047.0}, {"date": "2019-06-19", "close": 0.109731275, "volume": 2764746.0}, {"date": "2019-06-20", "close": 0.109731275, "volume": 2764169.0}, {"date": "2019-06-21", "close": 0.109731275, "volume": 3808578.0}, {"date": "2019-06-24", "close": 0.109731275, "volume": 431464.0}, {"date": "2019-06-27", "close": 0.1145022, "volume": 7828826.0}, {"date": "2019-06-28", "close": 0.109731275, "volume": 2159558.0}, {"date": "2019-07-01", "close": 0.1109405, "volume": 2655106.0}, {"date": "2019-07-02", "close": 0.1109405, "volume": 1016220.0}, {"date": "2019-07-03", "close": 0.115764, "volume": 1264202.0}, {"date": "2019-07-04", "close": 0.135058, "volume": 1842793.0}, {"date": "2019-07-05", "close": 0.1302345, "volume": 877457.0}, {"date": "2019-07-08", "close": 0.1302345, "volume": 465094.0}, {"date": "2019-07-09", "close": 0.1205875, "volume": 450647.0}, {"date": "2019-07-10", "close": 0.1205875, "volume": 522284.0}, {"date": "2019-07-11", "close": 0.125411, "volume": 490675.0}, {"date": "2019-07-12", "close": 0.1205875, "volume": 371358.0}, {"date": "2019-07-15", "close": 0.1302345, "volume": 2130901.0}, {"date": "2019-07-16", "close": 0.1205875, "volume": 860532.0}, {"date": "2019-07-17", "close": 0.125411, "volume": 546688.0}, {"date": "2019-07-18", "close": 0.1495285, "volume": 2876173.0}, {"date": "2019-07-19", "close": 0.144705, "volume": 1297556.0}, {"date": "2019-07-22", "close": 0.144705, "volume": 921740.0}, {"date": "2019-07-23", "close": 0.144705, "volume": 475840.0}, {"date": "2019-07-24", "close": 0.1398815, "volume": 1240746.0}, {"date": "2019-07-25", "close": 0.1398815, "volume": 2713192.0}, {"date": "2019-07-26", "close": 0.135058, "volume": 1770055.0}, {"date": "2019-07-29", "close": 0.1398815, "volume": 1220818.0}, {"date": "2019-07-30", "close": 0.1398815, "volume": 1051694.0}, {"date": "2019-07-31", "close": 0.1398815, "volume": 2472208.0}, {"date": "2019-08-01", "close": 0.135058, "volume": 1195883.0}, {"date": "2019-08-02", "close": 0.1302345, "volume": 1047159.0}, {"date": "2019-08-05", "close": 0.115764, "volume": 1004925.0}, {"date": "2019-08-06", "close": 0.1205875, "volume": 1416556.0}, {"date": "2019-08-07", "close": 0.1205875, "volume": 1135957.0}, {"date": "2019-08-08", "close": 0.125411, "volume": 5853251.0}, {"date": "2019-08-09", "close": 0.135058, "volume": 1137993.0}, {"date": "2019-08-12", "close": 0.1398815, "volume": 490780.0}, {"date": "2019-08-13", "close": 0.1398815, "volume": 582381.0}, {"date": "2019-08-14", "close": 0.1398815, "volume": 863495.0}, {"date": "2019-08-15", "close": 0.1398815, "volume": 1414801.0}, {"date": "2019-08-16", "close": 0.135058, "volume": 521074.0}, {"date": "2019-08-19", "close": 0.1302345, "volume": 1240974.0}, {"date": "2019-08-20", "close": 0.125411, "volume": 909558.0}, {"date": "2019-08-21", "close": 0.125411, "volume": 359923.0}, {"date": "2019-08-22", "close": 0.135058, "volume": 846237.0}, {"date": "2019-08-23", "close": 0.1398815, "volume": 879245.0}, {"date": "2019-08-26", "close": 0.135058, "volume": 160866.0}, {"date": "2019-08-27", "close": 0.135058, "volume": 88288.0}, {"date": "2019-08-28", "close": 0.1369874, "volume": 151948.0}, {"date": "2019-08-29", "close": 0.135058, "volume": 338449.0}, {"date": "2019-08-30", "close": 0.1302345, "volume": 165051.0}, {"date": "2019-09-02", "close": 0.1302345, "volume": 836053.0}, {"date": "2019-09-03", "close": 0.1302345, "volume": 1233737.0}, {"date": "2019-09-04", "close": 0.1302345, "volume": 1248793.0}, {"date": "2019-09-05", "close": 0.1398815, "volume": 3981529.0}, {"date": "2019-09-06", "close": 0.1398815, "volume": 844221.0}, {"date": "2019-09-09", "close": 0.135058, "volume": 644881.0}, {"date": "2019-09-10", "close": 0.1495285, "volume": 1244593.0}, {"date": "2019-09-11", "close": 0.1688225, "volume": 2456011.0}, {"date": "2019-09-12", "close": 0.1881165, "volume": 2228536.0}, {"date": "2019-09-13", "close": 0.1881165, "volume": 583820.0}, {"date": "2019-09-16", "close": 0.1591755, "volume": 1242583.0}, {"date": "2019-09-17", "close": 0.1688225, "volume": 828869.0}, {"date": "2019-09-18", "close": 0.173646, "volume": 339380.0}, {"date": "2019-09-19", "close": 0.163999, "volume": 234353.0}, {"date": "2019-09-20", "close": 0.1688225, "volume": 1171123.0}, {"date": "2019-09-23", "close": 0.1688225, "volume": 632606.0}, {"date": "2019-09-24", "close": 0.1591755, "volume": 325650.0}, {"date": "2019-09-25", "close": 0.1591755, "volume": 577593.0}, {"date": "2019-09-26", "close": 0.154352, "volume": 787724.0}, {"date": "2019-09-27", "close": 0.173646, "volume": 489110.0}, {"date": "2019-09-30", "close": 0.173646, "volume": 635440.0}, {"date": "2019-10-01", "close": 0.173646, "volume": 609194.0}, {"date": "2019-10-02", "close": 0.163999, "volume": 638663.0}, {"date": "2019-10-03", "close": 0.154352, "volume": 206973.0}, {"date": "2019-10-04", "close": 0.1688225, "volume": 289554.0}, {"date": "2019-10-07", "close": 0.1591755, "volume": 217746.0}, {"date": "2019-10-08", "close": 0.1591755, "volume": 318925.0}, {"date": "2019-10-09", "close": 0.163999, "volume": 172188.0}, {"date": "2019-10-10", "close": 0.163999, "volume": 320203.0}, {"date": "2019-10-11", "close": 0.1591755, "volume": 210670.0}, {"date": "2019-10-14", "close": 0.154352, "volume": 390345.0}, {"date": "2019-10-15", "close": 0.1495285, "volume": 263025.0}, {"date": "2019-10-16", "close": 0.154352, "volume": 189555.0}, {"date": "2019-10-17", "close": 0.1591755, "volume": 91674.0}, {"date": "2019-10-18", "close": 0.154352, "volume": 300732.0}, {"date": "2019-10-21", "close": 0.1495285, "volume": 596094.0}, {"date": "2019-10-22", "close": 0.1495285, "volume": 515231.0}, {"date": "2019-10-23", "close": 0.1591755, "volume": 1485317.0}, {"date": "2019-10-24", "close": 0.1688225, "volume": 913377.0}, {"date": "2019-10-25", "close": 0.163999, "volume": 424885.0}, {"date": "2019-10-28", "close": 0.1591755, "volume": 539463.0}, {"date": "2019-10-29", "close": 0.163999, "volume": 269736.0}, {"date": "2019-10-30", "close": 0.1398815, "volume": 4098610.0}, {"date": "2019-10-31", "close": 0.135058, "volume": 1452154.0}, {"date": "2019-11-01", "close": 0.125411, "volume": 241953.0}, {"date": "2019-11-04", "close": 0.135058, "volume": 336154.0}, {"date": "2019-11-05", "close": 0.144705, "volume": 486075.0}, {"date": "2019-11-06", "close": 0.135058, "volume": 336958.0}, {"date": "2019-11-07", "close": 0.135058, "volume": 456334.0}, {"date": "2019-11-08", "close": 0.144705, "volume": 804386.0}, {"date": "2019-11-11", "close": 0.144705, "volume": 943854.0}, {"date": "2019-11-12", "close": 0.154352, "volume": 958848.0}, {"date": "2019-11-13", "close": 0.1591755, "volume": 1820548.0}, {"date": "2019-11-14", "close": 0.183293, "volume": 1849304.0}, {"date": "2019-11-15", "close": 0.1977635, "volume": 3030534.0}, {"date": "2019-11-18", "close": 0.1977635, "volume": 2513950.0}, {"date": "2019-11-19", "close": 0.183293, "volume": 1686738.0}, {"date": "2019-11-20", "close": 0.19294, "volume": 1059806.0}, {"date": "2019-11-21", "close": 0.183293, "volume": 1225023.0}, {"date": "2019-11-22", "close": 0.173646, "volume": 1215248.0}, {"date": "2019-11-25", "close": 0.173646, "volume": 274214.0}, {"date": "2019-11-26", "close": 0.1688225, "volume": 704131.0}, {"date": "2019-11-27", "close": 0.173646, "volume": 299889.0}, {"date": "2019-11-28", "close": 0.1688225, "volume": 2603861.0}, {"date": "2019-11-29", "close": 0.163999, "volume": 496510.0}, {"date": "2019-12-02", "close": 0.163999, "volume": 991436.0}, {"date": "2019-12-03", "close": 0.163999, "volume": 488127.0}, {"date": "2019-12-04", "close": 0.1591755, "volume": 273592.0}, {"date": "2019-12-05", "close": 0.1591755, "volume": 1102622.0}, {"date": "2019-12-06", "close": 0.154352, "volume": 184640.0}, {"date": "2019-12-09", "close": 0.154352, "volume": 440954.0}, {"date": "2019-12-10", "close": 0.1495285, "volume": 110264.0}, {"date": "2019-12-11", "close": 0.1784695, "volume": 3148766.0}, {"date": "2019-12-12", "close": 0.1688225, "volume": 463039.0}, {"date": "2019-12-13", "close": 0.1784695, "volume": 1230560.0}, {"date": "2019-12-16", "close": 0.1784695, "volume": 169012.0}, {"date": "2019-12-17", "close": 0.1784695, "volume": 175077.0}, {"date": "2019-12-18", "close": 0.1688225, "volume": 136696.0}, {"date": "2019-12-19", "close": 0.1784695, "volume": 86447.0}, {"date": "2019-12-20", "close": 0.173646, "volume": 115331.0}, {"date": "2019-12-23", "close": 0.163999, "volume": 930970.0}, {"date": "2019-12-24", "close": 0.173646, "volume": 129663.0}, {"date": "2019-12-27", "close": 0.163999, "volume": 196107.0}, {"date": "2019-12-30", "close": 0.1591755, "volume": 512622.0}, {"date": "2019-12-31", "close": 0.1591755, "volume": 170871.0}, {"date": "2020-01-02", "close": 0.1495285, "volume": 1084521.0}, {"date": "2020-01-03", "close": 0.1495285, "volume": 172074.0}, {"date": "2020-01-06", "close": 0.154352, "volume": 591089.0}, {"date": "2020-01-07", "close": 0.1495285, "volume": 658666.0}, {"date": "2020-01-08", "close": 0.154352, "volume": 219115.0}, {"date": "2020-01-09", "close": 0.1495285, "volume": 574192.0}, {"date": "2020-01-10", "close": 0.1591755, "volume": 274118.0}, {"date": "2020-01-13", "close": 0.1688225, "volume": 284735.0}, {"date": "2020-01-14", "close": 0.1688225, "volume": 238013.0}, {"date": "2020-01-15", "close": 0.163999, "volume": 237979.0}, {"date": "2020-01-16", "close": 0.163999, "volume": 262962.0}, {"date": "2020-01-17", "close": 0.154352, "volume": 399006.0}, {"date": "2020-01-20", "close": 0.154352, "volume": 853483.0}, {"date": "2020-01-21", "close": 0.163999, "volume": 3271895.0}, {"date": "2020-01-22", "close": 0.1302345, "volume": 11365964.0}, {"date": "2020-01-23", "close": 0.125411, "volume": 2011152.0}, {"date": "2020-01-24", "close": 0.115764, "volume": 5744095.0}, {"date": "2020-01-28", "close": 0.115764, "volume": 2162499.0}, {"date": "2020-01-29", "close": 0.1205875, "volume": 666333.0}, {"date": "2020-01-30", "close": 0.125411, "volume": 1028568.0}, {"date": "2020-01-31", "close": 0.125411, "volume": 514743.0}, {"date": "2020-02-03", "close": 0.1109405, "volume": 1241546.0}, {"date": "2020-02-04", "close": 0.115764, "volume": 2508080.0}, {"date": "2020-02-05", "close": 0.1109405, "volume": 1713856.0}, {"date": "2020-02-06", "close": 0.106117, "volume": 235874.0}, {"date": "2020-02-07", "close": 0.1080464, "volume": 1037424.0}, {"date": "2020-02-10", "close": 0.115764, "volume": 9615957.0}, {"date": "2020-02-11", "close": 0.106117, "volume": 7475143.0}, {"date": "2020-02-12", "close": 0.1109405, "volume": 837681.0}, {"date": "2020-02-13", "close": 0.0945406, "volume": 4826337.0}, {"date": "2020-02-14", "close": 0.1109405, "volume": 1575023.0}, {"date": "2020-02-17", "close": 0.1012935, "volume": 812984.0}, {"date": "2020-02-18", "close": 0.1012935, "volume": 808119.0}, {"date": "2020-02-19", "close": 0.1012935, "volume": 1042773.0}, {"date": "2020-02-20", "close": 0.106117, "volume": 1694467.0}, {"date": "2020-02-21", "close": 0.1012935, "volume": 1831525.0}, {"date": "2020-02-24", "close": 0.09647, "volume": 379760.0}, {"date": "2020-02-25", "close": 0.1012935, "volume": 1715140.0}, {"date": "2020-02-26", "close": 0.0926112, "volume": 1967703.0}, {"date": "2020-02-27", "close": 0.0887524, "volume": 940208.0}, {"date": "2020-02-28", "close": 0.077176, "volume": 1821919.0}, {"date": "2020-03-02", "close": 0.0810348, "volume": 948486.0}, {"date": "2020-03-03", "close": 0.0848936, "volume": 1351037.0}, {"date": "2020-03-04", "close": 0.0781407, "volume": 1359900.0}, {"date": "2020-03-05", "close": 0.0906818, "volume": 1584693.0}, {"date": "2020-03-06", "close": 0.077176, "volume": 748567.0}, {"date": "2020-03-09", "close": 0.0655996, "volume": 3396751.0}, {"date": "2020-03-10", "close": 0.0617408, "volume": 5970842.0}, {"date": "2020-03-11", "close": 0.0733172, "volume": 3595247.0}, {"date": "2020-03-12", "close": 0.0636702, "volume": 1750235.0}, {"date": "2020-03-13", "close": 0.057882, "volume": 3527152.0}, {"date": "2020-03-16", "close": 0.057882, "volume": 1053014.0}, {"date": "2020-03-17", "close": 0.0636702, "volume": 928245.0}, {"date": "2020-03-18", "close": 0.0530585, "volume": 2005418.0}, {"date": "2020-03-19", "close": 0.0414821, "volume": 9297409.0}, {"date": "2020-03-20", "close": 0.0463056, "volume": 4358871.0}, {"date": "2020-03-23", "close": 0.048235, "volume": 1554950.0}, {"date": "2020-03-24", "close": 0.0463056, "volume": 1983007.0}, {"date": "2020-03-25", "close": 0.0453409, "volume": 1541080.0}, {"date": "2020-03-26", "close": 0.0453409, "volume": 1003642.0}, {"date": "2020-03-27", "close": 0.038588, "volume": 2981456.0}, {"date": "2020-04-03", "close": 0.036, "volume": 14112546.0}, {"date": "2020-04-06", "close": 0.036, "volume": 5037367.0}, {"date": "2020-04-07", "close": 0.036, "volume": 7111971.0}, {"date": "2020-04-08", "close": 0.035, "volume": 5343618.0}, {"date": "2020-04-09", "close": 0.035, "volume": 6463476.0}, {"date": "2020-04-14", "close": 0.035, "volume": 5521555.0}, {"date": "2020-04-15", "close": 0.034, "volume": 9020923.0}, {"date": "2020-04-16", "close": 0.04, "volume": 16199585.0}, {"date": "2020-04-17", "close": 0.04, "volume": 12742961.0}, {"date": "2020-04-20", "close": 0.038, "volume": 4816335.0}, {"date": "2020-04-21", "close": 0.037, "volume": 3906748.0}, {"date": "2020-04-22", "close": 0.037, "volume": 2433287.0}, {"date": "2020-04-23", "close": 0.04, "volume": 3560419.0}, {"date": "2020-04-24", "close": 0.038, "volume": 1123360.0}, {"date": "2020-04-27", "close": 0.038, "volume": 4504887.0}, {"date": "2020-04-28", "close": 0.039, "volume": 5952237.0}, {"date": "2020-04-29", "close": 0.039, "volume": 3663014.0}, {"date": "2020-04-30", "close": 0.039, "volume": 3778018.0}, {"date": "2020-05-01", "close": 0.039, "volume": 1130121.0}, {"date": "2020-05-04", "close": 0.039, "volume": 1817291.0}, {"date": "2020-05-05", "close": 0.039, "volume": 10928681.0}, {"date": "2020-05-06", "close": 0.04, "volume": 11287772.0}, {"date": "2020-05-07", "close": 0.04, "volume": 4807387.0}, {"date": "2020-05-08", "close": 0.04, "volume": 2285643.0}, {"date": "2020-05-11", "close": 0.042, "volume": 1699409.0}, {"date": "2020-05-12", "close": 0.041, "volume": 1946885.0}, {"date": "2020-05-13", "close": 0.04, "volume": 1616138.0}, {"date": "2020-05-14", "close": 0.04, "volume": 1496242.0}, {"date": "2020-05-15", "close": 0.041, "volume": 373744.0}, {"date": "2020-05-18", "close": 0.042, "volume": 1021020.0}, {"date": "2020-05-19", "close": 0.042, "volume": 1255872.0}, {"date": "2020-05-20", "close": 0.042, "volume": 563508.0}, {"date": "2020-05-21", "close": 0.057, "volume": 14530760.0}, {"date": "2020-05-22", "close": 0.061, "volume": 17811885.0}, {"date": "2020-05-25", "close": 0.078, "volume": 13277522.0}, {"date": "2020-05-26", "close": 0.085, "volume": 14249854.0}, {"date": "2020-05-27", "close": 0.081, "volume": 7151268.0}, {"date": "2020-05-28", "close": 0.078, "volume": 3070320.0}, {"date": "2020-05-29", "close": 0.08, "volume": 2177742.0}, {"date": "2020-06-01", "close": 0.082, "volume": 4084812.0}, {"date": "2020-06-02", "close": 0.083, "volume": 6942475.0}, {"date": "2020-06-03", "close": 0.075, "volume": 10519773.0}, {"date": "2020-06-04", "close": 0.075, "volume": 2827003.0}, {"date": "2020-06-05", "close": 0.072, "volume": 2762573.0}, {"date": "2020-06-09", "close": 0.074, "volume": 3347581.0}, {"date": "2020-06-10", "close": 0.069, "volume": 4472226.0}, {"date": "2020-06-11", "close": 0.064, "volume": 4222414.0}, {"date": "2020-06-12", "close": 0.067, "volume": 5405238.0}, {"date": "2020-06-15", "close": 0.065, "volume": 2178497.0}, {"date": "2020-06-16", "close": 0.068, "volume": 711292.0}, {"date": "2020-06-17", "close": 0.07, "volume": 2313220.0}, {"date": "2020-06-18", "close": 0.067, "volume": 1066106.0}, {"date": "2020-06-19", "close": 0.07, "volume": 741395.0}, {"date": "2020-06-22", "close": 0.071, "volume": 619492.0}, {"date": "2020-06-23", "close": 0.068, "volume": 1706381.0}, {"date": "2020-06-24", "close": 0.064, "volume": 1257350.0}, {"date": "2020-06-25", "close": 0.062, "volume": 502219.0}, {"date": "2020-06-26", "close": 0.065, "volume": 2867840.0}, {"date": "2020-06-29", "close": 0.06, "volume": 3462140.0}, {"date": "2020-06-30", "close": 0.062, "volume": 775939.0}, {"date": "2020-07-01", "close": 0.073, "volume": 3750009.0}, {"date": "2020-07-02", "close": 0.081, "volume": 6943658.0}, {"date": "2020-07-03", "close": 0.076, "volume": 2315884.0}, {"date": "2020-07-06", "close": 0.076, "volume": 1195772.0}, {"date": "2020-07-07", "close": 0.071, "volume": 2912575.0}, {"date": "2020-07-08", "close": 0.07, "volume": 2267325.0}, {"date": "2020-07-09", "close": 0.069, "volume": 1390877.0}, {"date": "2020-07-10", "close": 0.067, "volume": 766127.0}, {"date": "2020-07-13", "close": 0.065, "volume": 1376904.0}, {"date": "2020-07-14", "close": 0.065, "volume": 1239006.0}, {"date": "2020-07-15", "close": 0.069, "volume": 1067663.0}, {"date": "2020-07-16", "close": 0.069, "volume": 583672.0}, {"date": "2020-07-17", "close": 0.068, "volume": 1047888.0}, {"date": "2020-07-20", "close": 0.069, "volume": 4271102.0}, {"date": "2020-07-21", "close": 0.071, "volume": 1550601.0}, {"date": "2020-07-22", "close": 0.075, "volume": 9349563.0}, {"date": "2020-07-23", "close": 0.076, "volume": 5013078.0}, {"date": "2020-07-24", "close": 0.075, "volume": 265641.0}, {"date": "2020-07-27", "close": 0.075, "volume": 1627947.0}, {"date": "2020-07-28", "close": 0.075, "volume": 2794390.0}, {"date": "2020-07-29", "close": 0.073, "volume": 847480.0}, {"date": "2020-07-30", "close": 0.074, "volume": 4958505.0}, {"date": "2020-07-31", "close": 0.075, "volume": 349114.0}, {"date": "2020-08-03", "close": 0.072, "volume": 1888252.0}, {"date": "2020-08-04", "close": 0.075, "volume": 1485901.0}, {"date": "2020-08-05", "close": 0.082, "volume": 8277925.0}, {"date": "2020-08-06", "close": 0.082, "volume": 4029144.0}, {"date": "2020-08-07", "close": 0.079, "volume": 1176171.0}, {"date": "2020-08-10", "close": 0.079, "volume": 2798026.0}, {"date": "2020-08-11", "close": 0.081, "volume": 2324613.0}, {"date": "2020-08-12", "close": 0.08, "volume": 1620602.0}, {"date": "2020-08-13", "close": 0.078, "volume": 1136317.0}, {"date": "2020-08-14", "close": 0.08, "volume": 3306329.0}, {"date": "2020-08-17", "close": 0.08, "volume": 3117664.0}, {"date": "2020-08-18", "close": 0.08, "volume": 2200256.0}, {"date": "2020-08-19", "close": 0.08, "volume": 2203123.0}, {"date": "2020-08-20", "close": 0.077, "volume": 3007322.0}, {"date": "2020-08-21", "close": 0.076, "volume": 2253493.0}, {"date": "2020-08-24", "close": 0.077, "volume": 894363.0}, {"date": "2020-08-25", "close": 0.077, "volume": 608665.0}, {"date": "2020-08-26", "close": 0.074, "volume": 1976221.0}, {"date": "2020-08-27", "close": 0.071, "volume": 2798277.0}, {"date": "2020-08-28", "close": 0.069, "volume": 2039555.0}, {"date": "2020-08-31", "close": 0.069, "volume": 2869101.0}, {"date": "2020-09-01", "close": 0.067, "volume": 2059603.0}, {"date": "2020-09-02", "close": 0.069, "volume": 469554.0}, {"date": "2020-09-03", "close": 0.072, "volume": 1057121.0}, {"date": "2020-09-04", "close": 0.07, "volume": 1194069.0}, {"date": "2020-09-07", "close": 0.072, "volume": 324465.0}, {"date": "2020-09-08", "close": 0.072, "volume": 676761.0}, {"date": "2020-09-09", "close": 0.07, "volume": 790899.0}, {"date": "2020-09-10", "close": 0.069, "volume": 1518449.0}, {"date": "2020-09-11", "close": 0.071, "volume": 1263702.0}, {"date": "2020-09-14", "close": 0.071, "volume": 785808.0}, {"date": "2020-09-15", "close": 0.071, "volume": 891090.0}, {"date": "2020-09-16", "close": 0.07, "volume": 1975258.0}, {"date": "2020-09-17", "close": 0.068, "volume": 3096683.0}, {"date": "2020-09-18", "close": 0.067, "volume": 552556.0}, {"date": "2020-09-21", "close": 0.067, "volume": 1229679.0}, {"date": "2020-09-22", "close": 0.065, "volume": 1363909.0}, {"date": "2020-09-23", "close": 0.064, "volume": 1221863.0}, {"date": "2020-09-24", "close": 0.063, "volume": 4173695.0}, {"date": "2020-09-25", "close": 0.061, "volume": 7163283.0}, {"date": "2020-09-28", "close": 0.062, "volume": 605758.0}, {"date": "2020-09-29", "close": 0.063, "volume": 735155.0}, {"date": "2020-09-30", "close": 0.068, "volume": 13381314.0}, {"date": "2020-10-01", "close": 0.076, "volume": 8308547.0}, {"date": "2020-10-02", "close": 0.073, "volume": 2638151.0}, {"date": "2020-10-05", "close": 0.081, "volume": 4354240.0}, {"date": "2020-10-06", "close": 0.089, "volume": 6143523.0}, {"date": "2020-10-07", "close": 0.086, "volume": 3897555.0}, {"date": "2020-10-08", "close": 0.085, "volume": 979582.0}, {"date": "2020-10-09", "close": 0.083, "volume": 1310787.0}, {"date": "2020-10-12", "close": 0.083, "volume": 1525647.0}, {"date": "2020-10-13", "close": 0.083, "volume": 1721141.0}, {"date": "2020-10-14", "close": 0.082, "volume": 888679.0}, {"date": "2020-10-15", "close": 0.08, "volume": 2400982.0}, {"date": "2020-10-16", "close": 0.081, "volume": 1204609.0}, {"date": "2020-10-19", "close": 0.082, "volume": 1257597.0}, {"date": "2020-10-20", "close": 0.083, "volume": 3674292.0}, {"date": "2020-10-21", "close": 0.083, "volume": 1240514.0}, {"date": "2020-10-22", "close": 0.082, "volume": 602888.0}, {"date": "2020-10-23", "close": 0.081, "volume": 509873.0}, {"date": "2020-10-26", "close": 0.083, "volume": 1605925.0}, {"date": "2020-10-27", "close": 0.087, "volume": 2124493.0}, {"date": "2020-10-28", "close": 0.089, "volume": 4617827.0}, {"date": "2020-10-29", "close": 0.088, "volume": 3142661.0}, {"date": "2020-10-30", "close": 0.084, "volume": 1619057.0}, {"date": "2020-11-02", "close": 0.079, "volume": 1183658.0}, {"date": "2020-11-03", "close": 0.082, "volume": 1030761.0}, {"date": "2020-11-04", "close": 0.084, "volume": 912810.0}, {"date": "2020-11-05", "close": 0.086, "volume": 2761150.0}, {"date": "2020-11-06", "close": 0.082, "volume": 3314932.0}, {"date": "2020-11-09", "close": 0.093, "volume": 20170681.0}, {"date": "2020-11-10", "close": 0.091, "volume": 9018292.0}, {"date": "2020-11-11", "close": 0.093, "volume": 6052756.0}, {"date": "2020-11-12", "close": 0.093, "volume": 5258001.0}, {"date": "2020-11-13", "close": 0.093, "volume": 3753674.0}, {"date": "2020-11-16", "close": 0.096, "volume": 1206244.0}, {"date": "2020-11-17", "close": 0.105, "volume": 10376845.0}, {"date": "2020-11-18", "close": 0.115, "volume": 14924794.0}, {"date": "2020-11-19", "close": 0.11, "volume": 10127934.0}, {"date": "2020-11-20", "close": 0.11, "volume": 5499649.0}, {"date": "2020-11-23", "close": 0.135, "volume": 20488904.0}, {"date": "2020-11-24", "close": 0.135, "volume": 10017689.0}, {"date": "2020-11-25", "close": 0.145, "volume": 9560039.0}, {"date": "2020-11-26", "close": 0.16, "volume": 6041473.0}, {"date": "2020-11-27", "close": 0.16, "volume": 5358731.0}, {"date": "2020-11-30", "close": 0.165, "volume": 11449903.0}, {"date": "2020-12-01", "close": 0.155, "volume": 6000489.0}, {"date": "2020-12-02", "close": 0.155, "volume": 3203951.0}, {"date": "2020-12-03", "close": 0.145, "volume": 3010144.0}, {"date": "2020-12-04", "close": 0.15, "volume": 2225399.0}, {"date": "2020-12-07", "close": 0.14, "volume": 3571828.0}, {"date": "2020-12-08", "close": 0.14, "volume": 3294768.0}, {"date": "2020-12-09", "close": 0.135, "volume": 3462291.0}, {"date": "2020-12-10", "close": 0.125, "volume": 4027862.0}, {"date": "2020-12-11", "close": 0.125, "volume": 4966313.0}, {"date": "2020-12-14", "close": 0.13, "volume": 5142730.0}, {"date": "2020-12-15", "close": 0.13, "volume": 3891829.0}, {"date": "2020-12-16", "close": 0.135, "volume": 2846230.0}, {"date": "2020-12-17", "close": 0.125, "volume": 1954194.0}, {"date": "2020-12-18", "close": 0.13, "volume": 1223773.0}, {"date": "2020-12-21", "close": 0.13, "volume": 662799.0}, {"date": "2020-12-22", "close": 0.125, "volume": 3297549.0}, {"date": "2020-12-23", "close": 0.12, "volume": 1024759.0}, {"date": "2020-12-24", "close": 0.12, "volume": 453106.0}, {"date": "2020-12-29", "close": 0.115, "volume": 2980440.0}, {"date": "2020-12-30", "close": 0.125, "volume": 667120.0}, {"date": "2020-12-31", "close": 0.125, "volume": 359574.0}, {"date": "2021-01-04", "close": 0.12, "volume": 1681549.0}, {"date": "2021-01-05", "close": 0.115, "volume": 994382.0}, {"date": "2021-01-06", "close": 0.125, "volume": 2446150.0}, {"date": "2021-01-07", "close": 0.125, "volume": 2730938.0}, {"date": "2021-01-08", "close": 0.13, "volume": 558774.0}, {"date": "2021-01-11", "close": 0.13, "volume": 1333199.0}, {"date": "2021-01-12", "close": 0.13, "volume": 6727581.0}, {"date": "2021-01-13", "close": 0.13, "volume": 6291269.0}, {"date": "2021-01-14", "close": 0.13, "volume": 1966364.0}, {"date": "2021-01-15", "close": 0.13, "volume": 1379970.0}, {"date": "2021-01-18", "close": 0.12, "volume": 4641643.0}, {"date": "2021-01-19", "close": 0.12, "volume": 3803548.0}, {"date": "2021-01-20", "close": 0.12, "volume": 1152108.0}, {"date": "2021-01-21", "close": 0.12, "volume": 2017674.0}, {"date": "2021-01-22", "close": 0.12, "volume": 3001292.0}, {"date": "2021-01-25", "close": 0.125, "volume": 1153874.0}, {"date": "2021-01-27", "close": 0.12, "volume": 2104435.0}, {"date": "2021-01-28", "close": 0.12, "volume": 3166668.0}, {"date": "2021-01-29", "close": 0.115, "volume": 4324752.0}, {"date": "2021-02-01", "close": 0.115, "volume": 6297866.0}, {"date": "2021-02-02", "close": 0.11, "volume": 2856913.0}, {"date": "2021-02-03", "close": 0.12, "volume": 1402673.0}, {"date": "2021-02-04", "close": 0.125, "volume": 6652849.0}, {"date": "2021-02-05", "close": 0.135, "volume": 5447732.0}, {"date": "2021-02-08", "close": 0.135, "volume": 2386487.0}, {"date": "2021-02-09", "close": 0.145, "volume": 9146998.0}, {"date": "2021-02-10", "close": 0.14, "volume": 2299436.0}, {"date": "2021-02-11", "close": 0.14, "volume": 1418984.0}, {"date": "2021-02-12", "close": 0.15, "volume": 2904221.0}, {"date": "2021-02-15", "close": 0.15, "volume": 1184935.0}, {"date": "2021-02-16", "close": 0.145, "volume": 2970374.0}, {"date": "2021-02-17", "close": 0.145, "volume": 1407977.0}, {"date": "2021-02-18", "close": 0.15, "volume": 2579104.0}, {"date": "2021-02-19", "close": 0.135, "volume": 1631459.0}, {"date": "2021-02-22", "close": 0.135, "volume": 2536631.0}, {"date": "2021-02-23", "close": 0.13, "volume": 1247865.0}, {"date": "2021-02-24", "close": 0.12, "volume": 1150979.0}, {"date": "2021-02-25", "close": 0.125, "volume": 869458.0}, {"date": "2021-02-26", "close": 0.125, "volume": 1811128.0}, {"date": "2021-03-01", "close": 0.125, "volume": 486763.0}, {"date": "2021-03-02", "close": 0.12, "volume": 1679578.0}, {"date": "2021-03-03", "close": 0.11, "volume": 2710062.0}, {"date": "2021-03-04", "close": 0.12, "volume": 1827095.0}, {"date": "2021-03-05", "close": 0.11, "volume": 2614289.0}, {"date": "2021-03-08", "close": 0.098, "volume": 4463464.0}, {"date": "2021-03-09", "close": 0.1, "volume": 3706275.0}, {"date": "2021-03-10", "close": 0.105, "volume": 1467000.0}, {"date": "2021-03-11", "close": 0.105, "volume": 1281768.0}, {"date": "2021-03-12", "close": 0.11, "volume": 902313.0}, {"date": "2021-03-15", "close": 0.105, "volume": 1116741.0}, {"date": "2021-03-16", "close": 0.105, "volume": 2488888.0}, {"date": "2021-03-17", "close": 0.105, "volume": 984472.0}, {"date": "2021-03-18", "close": 0.11, "volume": 1902131.0}, {"date": "2021-03-19", "close": 0.115, "volume": 2166481.0}, {"date": "2021-03-22", "close": 0.11, "volume": 1491627.0}, {"date": "2021-03-23", "close": 0.12, "volume": 2879828.0}, {"date": "2021-03-24", "close": 0.115, "volume": 2605376.0}, {"date": "2021-03-25", "close": 0.115, "volume": 723892.0}, {"date": "2021-03-26", "close": 0.115, "volume": 1468093.0}, {"date": "2021-03-29", "close": 0.125, "volume": 1301316.0}, {"date": "2021-03-30", "close": 0.12, "volume": 3444464.0}, {"date": "2021-03-31", "close": 0.125, "volume": 337733.0}, {"date": "2021-04-01", "close": 0.115, "volume": 890548.0}, {"date": "2021-04-06", "close": 0.12, "volume": 1166794.0}, {"date": "2021-04-07", "close": 0.12, "volume": 1709313.0}, {"date": "2021-04-08", "close": 0.12, "volume": 3143805.0}, {"date": "2021-04-09", "close": 0.14, "volume": 5908824.0}, {"date": "2021-04-12", "close": 0.14, "volume": 5651459.0}, {"date": "2021-04-13", "close": 0.14, "volume": 1756457.0}, {"date": "2021-04-14", "close": 0.14, "volume": 2819017.0}, {"date": "2021-04-15", "close": 0.135, "volume": 698970.0}, {"date": "2021-04-16", "close": 0.135, "volume": 659826.0}, {"date": "2021-04-19", "close": 0.14, "volume": 825024.0}, {"date": "2021-04-20", "close": 0.13, "volume": 1814841.0}, {"date": "2021-04-21", "close": 0.115, "volume": 2292523.0}, {"date": "2021-04-22", "close": 0.125, "volume": 3713203.0}, {"date": "2021-04-23", "close": 0.12, "volume": 1017642.0}, {"date": "2021-04-26", "close": 0.125, "volume": 1303097.0}, {"date": "2021-04-27", "close": 0.13, "volume": 2001288.0}, {"date": "2021-04-28", "close": 0.12, "volume": 3373848.0}, {"date": "2021-04-29", "close": 0.12, "volume": 1587419.0}, {"date": "2021-04-30", "close": 0.115, "volume": 870480.0}, {"date": "2021-05-03", "close": 0.12, "volume": 1304803.0}, {"date": "2021-05-04", "close": 0.13, "volume": 2057018.0}, {"date": "2021-05-05", "close": 0.12, "volume": 1976840.0}, {"date": "2021-05-06", "close": 0.125, "volume": 1835651.0}, {"date": "2021-05-07", "close": 0.12, "volume": 1567282.0}, {"date": "2021-05-10", "close": 0.125, "volume": 5291514.0}, {"date": "2021-05-11", "close": 0.12, "volume": 2477008.0}, {"date": "2021-05-12", "close": 0.12, "volume": 895106.0}, {"date": "2021-05-13", "close": 0.12, "volume": 1919168.0}, {"date": "2021-05-14", "close": 0.125, "volume": 967186.0}, {"date": "2021-05-17", "close": 0.12, "volume": 1448987.0}, {"date": "2021-05-18", "close": 0.125, "volume": 6730682.0}, {"date": "2021-05-19", "close": 0.12, "volume": 1198785.0}, {"date": "2021-05-20", "close": 0.12, "volume": 1831395.0}, {"date": "2021-05-21", "close": 0.125, "volume": 2480958.0}, {"date": "2021-05-24", "close": 0.125, "volume": 1245759.0}, {"date": "2021-05-25", "close": 0.125, "volume": 1292916.0}, {"date": "2021-05-26", "close": 0.125, "volume": 5152945.0}, {"date": "2021-05-27", "close": 0.125, "volume": 2058910.0}, {"date": "2021-05-28", "close": 0.13, "volume": 2636351.0}, {"date": "2021-05-31", "close": 0.13, "volume": 2111424.0}, {"date": "2021-06-01", "close": 0.125, "volume": 1579495.0}, {"date": "2021-06-02", "close": 0.12, "volume": 661313.0}, {"date": "2021-06-03", "close": 0.125, "volume": 953131.0}, {"date": "2021-06-04", "close": 0.125, "volume": 1133141.0}, {"date": "2021-06-07", "close": 0.12, "volume": 1653638.0}, {"date": "2021-06-08", "close": 0.117, "volume": 460576.0}, {"date": "2021-06-09", "close": 0.115, "volume": 1976291.0}, {"date": "2021-06-10", "close": 0.115, "volume": 988377.0}, {"date": "2021-06-11", "close": 0.115, "volume": 2134055.0}, {"date": "2021-06-15", "close": 0.11, "volume": 1849829.0}, {"date": "2021-06-16", "close": 0.115, "volume": 1701468.0}, {"date": "2021-06-17", "close": 0.105, "volume": 1704678.0}, {"date": "2021-06-18", "close": 0.11, "volume": 1271777.0}, {"date": "2021-06-21", "close": 0.11, "volume": 1210832.0}, {"date": "2021-06-22", "close": 0.105, "volume": 1764650.0}, {"date": "2021-06-23", "close": 0.1, "volume": 1548896.0}, {"date": "2021-06-24", "close": 0.105, "volume": 932794.0}, {"date": "2021-06-25", "close": 0.11, "volume": 933308.0}, {"date": "2021-06-28", "close": 0.11, "volume": 1578897.0}, {"date": "2021-06-29", "close": 0.105, "volume": 728515.0}, {"date": "2021-06-30", "close": 0.105, "volume": 1932742.0}, {"date": "2021-07-01", "close": 0.11, "volume": 594739.0}, {"date": "2021-07-02", "close": 0.11, "volume": 785442.0}, {"date": "2021-07-05", "close": 0.105, "volume": 887064.0}, {"date": "2021-07-06", "close": 0.11, "volume": 405108.0}, {"date": "2021-07-07", "close": 0.105, "volume": 861329.0}, {"date": "2021-07-08", "close": 0.105, "volume": 1077908.0}, {"date": "2021-07-09", "close": 0.105, "volume": 98500.0}, {"date": "2021-07-12", "close": 0.105, "volume": 818504.0}, {"date": "2021-07-13", "close": 0.105, "volume": 994349.0}, {"date": "2021-07-14", "close": 0.1, "volume": 3344085.0}, {"date": "2021-07-15", "close": 0.105, "volume": 436519.0}, {"date": "2021-07-16", "close": 0.105, "volume": 940898.0}, {"date": "2021-07-19", "close": 0.105, "volume": 1487366.0}, {"date": "2021-07-20", "close": 0.105, "volume": 354143.0}, {"date": "2021-07-21", "close": 0.1, "volume": 1449278.0}, {"date": "2021-07-22", "close": 0.099, "volume": 2892969.0}, {"date": "2021-07-23", "close": 0.105, "volume": 2399850.0}, {"date": "2021-07-26", "close": 0.105, "volume": 1390101.0}, {"date": "2021-07-27", "close": 0.096, "volume": 6094137.0}, {"date": "2021-07-28", "close": 0.097, "volume": 1169388.0}, {"date": "2021-07-29", "close": 0.095, "volume": 1243361.0}, {"date": "2021-07-30", "close": 0.095, "volume": 316322.0}, {"date": "2021-08-02", "close": 0.096, "volume": 330246.0}, {"date": "2021-08-03", "close": 0.098, "volume": 401927.0}, {"date": "2021-08-04", "close": 0.099, "volume": 841933.0}, {"date": "2021-08-05", "close": 0.1, "volume": 765388.0}, {"date": "2021-08-06", "close": 0.096, "volume": 969542.0}, {"date": "2021-08-09", "close": 0.099, "volume": 1660597.0}, {"date": "2021-08-10", "close": 0.105, "volume": 2939606.0}, {"date": "2021-08-11", "close": 0.11, "volume": 2149021.0}, {"date": "2021-08-12", "close": 0.11, "volume": 880279.0}, {"date": "2021-08-13", "close": 0.105, "volume": 1478662.0}, {"date": "2021-08-16", "close": 0.105, "volume": 392352.0}, {"date": "2021-08-17", "close": 0.11, "volume": 234135.0}, {"date": "2021-08-18", "close": 0.11, "volume": 1411647.0}, {"date": "2021-08-19", "close": 0.11, "volume": 1631745.0}, {"date": "2021-08-20", "close": 0.11, "volume": 1382362.0}, {"date": "2021-08-23", "close": 0.12, "volume": 3932740.0}, {"date": "2021-08-24", "close": 0.125, "volume": 4437063.0}, {"date": "2021-08-25", "close": 0.135, "volume": 3253654.0}, {"date": "2021-08-26", "close": 0.13, "volume": 3199098.0}, {"date": "2021-08-27", "close": 0.13, "volume": 1770912.0}, {"date": "2021-08-30", "close": 0.13, "volume": 1299331.0}, {"date": "2021-08-31", "close": 0.125, "volume": 1571698.0}, {"date": "2021-09-01", "close": 0.125, "volume": 756151.0}, {"date": "2021-09-02", "close": 0.13, "volume": 296400.0}, {"date": "2021-09-03", "close": 0.135, "volume": 1897384.0}, {"date": "2021-09-06", "close": 0.13, "volume": 857981.0}, {"date": "2021-09-07", "close": 0.13, "volume": 584898.0}, {"date": "2021-09-08", "close": 0.125, "volume": 217218.0}, {"date": "2021-09-09", "close": 0.125, "volume": 663021.0}, {"date": "2021-09-10", "close": 0.125, "volume": 1496294.0}, {"date": "2021-09-13", "close": 0.125, "volume": 1090288.0}, {"date": "2021-09-14", "close": 0.12, "volume": 266115.0}, {"date": "2021-09-15", "close": 0.11, "volume": 4449644.0}, {"date": "2021-09-16", "close": 0.12, "volume": 669489.0}, {"date": "2021-09-17", "close": 0.11, "volume": 1550601.0}, {"date": "2021-09-20", "close": 0.11, "volume": 855546.0}, {"date": "2021-09-21", "close": 0.11, "volume": 2864034.0}, {"date": "2021-09-22", "close": 0.11, "volume": 568047.0}, {"date": "2021-09-23", "close": 0.11, "volume": 1194664.0}, {"date": "2021-09-24", "close": 0.105, "volume": 2644655.0}, {"date": "2021-09-27", "close": 0.12, "volume": 2402059.0}, {"date": "2021-09-28", "close": 0.12, "volume": 1022395.0}, {"date": "2021-09-29", "close": 0.12, "volume": 591118.0}, {"date": "2021-09-30", "close": 0.125, "volume": 2715741.0}, {"date": "2021-10-01", "close": 0.12, "volume": 799254.0}, {"date": "2021-10-04", "close": 0.12, "volume": 621871.0}, {"date": "2021-10-05", "close": 0.12, "volume": 1672692.0}, {"date": "2021-10-06", "close": 0.12, "volume": 445192.0}, {"date": "2021-10-07", "close": 0.125, "volume": 4008391.0}, {"date": "2021-10-08", "close": 0.13, "volume": 708697.0}, {"date": "2021-10-11", "close": 0.135, "volume": 3662104.0}, {"date": "2021-10-12", "close": 0.13, "volume": 2343983.0}, {"date": "2021-10-13", "close": 0.14, "volume": 3850067.0}, {"date": "2021-10-14", "close": 0.145, "volume": 3508222.0}, {"date": "2021-10-15", "close": 0.145, "volume": 2937774.0}, {"date": "2021-10-18", "close": 0.15, "volume": 1084165.0}, {"date": "2021-10-19", "close": 0.175, "volume": 38456802.0}, {"date": "2021-10-20", "close": 0.175, "volume": 14478568.0}, {"date": "2021-10-21", "close": 0.17, "volume": 9336715.0}, {"date": "2021-10-22", "close": 0.17, "volume": 6098815.0}, {"date": "2021-10-27", "close": 0.17, "volume": 17005574.0}, {"date": "2021-10-28", "close": 0.18, "volume": 9430708.0}, {"date": "2021-10-29", "close": 0.185, "volume": 7656973.0}, {"date": "2021-11-01", "close": 0.19, "volume": 5585416.0}, {"date": "2021-11-02", "close": 0.18, "volume": 3001216.0}, {"date": "2021-11-03", "close": 0.185, "volume": 7175850.0}, {"date": "2021-11-04", "close": 0.18, "volume": 3421092.0}, {"date": "2021-11-05", "close": 0.18, "volume": 4066489.0}, {"date": "2021-11-08", "close": 0.175, "volume": 4833597.0}, {"date": "2021-11-09", "close": 0.175, "volume": 6140563.0}, {"date": "2021-11-10", "close": 0.175, "volume": 4512053.0}, {"date": "2021-11-11", "close": 0.175, "volume": 15903770.0}, {"date": "2021-11-12", "close": 0.185, "volume": 1867179.0}, {"date": "2021-11-15", "close": 0.175, "volume": 2898844.0}, {"date": "2021-11-16", "close": 0.175, "volume": 957680.0}, {"date": "2021-11-17", "close": 0.175, "volume": 1283652.0}, {"date": "2021-11-18", "close": 0.18, "volume": 1278582.0}, {"date": "2021-11-19", "close": 0.18, "volume": 2285869.0}, {"date": "2021-11-22", "close": 0.18, "volume": 2016118.0}, {"date": "2021-11-23", "close": 0.175, "volume": 1049068.0}, {"date": "2021-11-24", "close": 0.175, "volume": 2199960.0}, {"date": "2021-11-25", "close": 0.175, "volume": 632121.0}, {"date": "2021-11-26", "close": 0.17, "volume": 1667300.0}, {"date": "2021-11-29", "close": 0.17, "volume": 5237995.0}, {"date": "2021-11-30", "close": 0.17, "volume": 1582219.0}, {"date": "2021-12-01", "close": 0.17, "volume": 649772.0}, {"date": "2021-12-02", "close": 0.165, "volume": 645085.0}, {"date": "2021-12-03", "close": 0.165, "volume": 644788.0}, {"date": "2021-12-06", "close": 0.165, "volume": 2522799.0}, {"date": "2021-12-07", "close": 0.17, "volume": 853663.0}, {"date": "2021-12-08", "close": 0.17, "volume": 1477055.0}, {"date": "2021-12-09", "close": 0.165, "volume": 1450291.0}, {"date": "2021-12-10", "close": 0.175, "volume": 3125176.0}, {"date": "2021-12-13", "close": 0.175, "volume": 684846.0}, {"date": "2021-12-14", "close": 0.17, "volume": 1120055.0}, {"date": "2021-12-15", "close": 0.17, "volume": 649232.0}, {"date": "2021-12-16", "close": 0.165, "volume": 2698234.0}, {"date": "2021-12-17", "close": 0.17, "volume": 4021858.0}, {"date": "2021-12-20", "close": 0.165, "volume": 678400.0}, {"date": "2021-12-21", "close": 0.165, "volume": 2520415.0}, {"date": "2021-12-22", "close": 0.17, "volume": 726548.0}, {"date": "2021-12-23", "close": 0.175, "volume": 1548159.0}, {"date": "2021-12-24", "close": 0.175, "volume": 130469.0}, {"date": "2021-12-29", "close": 0.18, "volume": 658368.0}, {"date": "2021-12-30", "close": 0.17, "volume": 122996.0}, {"date": "2021-12-31", "close": 0.175, "volume": 457712.0}, {"date": "2022-01-04", "close": 0.17, "volume": 588937.0}, {"date": "2022-01-05", "close": 0.175, "volume": 873720.0}, {"date": "2022-01-06", "close": 0.18, "volume": 1400666.0}, {"date": "2022-01-07", "close": 0.18, "volume": 134887.0}, {"date": "2022-01-10", "close": 0.18, "volume": 1823840.0}, {"date": "2022-01-11", "close": 0.18, "volume": 756540.0}, {"date": "2022-01-12", "close": 0.175, "volume": 326799.0}, {"date": "2022-01-13", "close": 0.18, "volume": 2060190.0}, {"date": "2022-01-14", "close": 0.175, "volume": 680004.0}, {"date": "2022-01-17", "close": 0.17, "volume": 692051.0}, {"date": "2022-01-18", "close": 0.18, "volume": 2140930.0}, {"date": "2022-01-19", "close": 0.175, "volume": 846184.0}, {"date": "2022-01-20", "close": 0.18, "volume": 622060.0}, {"date": "2022-01-21", "close": 0.17, "volume": 1841931.0}, {"date": "2022-01-24", "close": 0.16, "volume": 1366376.0}, {"date": "2022-01-25", "close": 0.16, "volume": 2016867.0}, {"date": "2022-01-27", "close": 0.165, "volume": 1171104.0}, {"date": "2022-01-28", "close": 0.16, "volume": 26669353.0}, {"date": "2022-01-31", "close": 0.175, "volume": 2616974.0}, {"date": "2022-02-01", "close": 0.19, "volume": 9801295.0}, {"date": "2022-02-02", "close": 0.19, "volume": 2260071.0}, {"date": "2022-02-03", "close": 0.18, "volume": 3023884.0}, {"date": "2022-02-04", "close": 0.18, "volume": 2878225.0}, {"date": "2022-02-07", "close": 0.18, "volume": 1373229.0}, {"date": "2022-02-08", "close": 0.185, "volume": 2914292.0}, {"date": "2022-02-09", "close": 0.195, "volume": 1177659.0}, {"date": "2022-02-10", "close": 0.19, "volume": 1375851.0}, {"date": "2022-02-11", "close": 0.19, "volume": 851592.0}, {"date": "2022-02-14", "close": 0.18, "volume": 119963644.0}, {"date": "2022-02-15", "close": 0.185, "volume": 1233214.0}, {"date": "2022-02-16", "close": 0.185, "volume": 811252.0}, {"date": "2022-02-17", "close": 0.185, "volume": 1580718.0}, {"date": "2022-02-18", "close": 0.185, "volume": 925295.0}, {"date": "2022-02-21", "close": 0.185, "volume": 2732371.0}, {"date": "2022-02-22", "close": 0.175, "volume": 1949162.0}, {"date": "2022-02-23", "close": 0.18, "volume": 158417.0}, {"date": "2022-02-24", "close": 0.155, "volume": 2110669.0}, {"date": "2022-02-25", "close": 0.17, "volume": 1516040.0}, {"date": "2022-02-28", "close": 0.16, "volume": 1110104.0}, {"date": "2022-03-01", "close": 0.165, "volume": 500172.0}, {"date": "2022-03-02", "close": 0.16, "volume": 681648.0}, {"date": "2022-03-03", "close": 0.16, "volume": 852146.0}, {"date": "2022-03-04", "close": 0.155, "volume": 806546.0}, {"date": "2022-03-07", "close": 0.155, "volume": 1721659.0}, {"date": "2022-03-08", "close": 0.15, "volume": 1661032.0}, {"date": "2022-03-09", "close": 0.155, "volume": 598583.0}, {"date": "2022-03-10", "close": 0.15, "volume": 230401.0}, {"date": "2022-03-11", "close": 0.145, "volume": 173663.0}, {"date": "2022-03-14", "close": 0.145, "volume": 31251.0}, {"date": "2022-03-15", "close": 0.145, "volume": 413703.0}, {"date": "2022-03-16", "close": 0.14, "volume": 353255.0}, {"date": "2022-03-17", "close": 0.145, "volume": 553608.0}, {"date": "2022-03-18", "close": 0.15, "volume": 1344134.0}, {"date": "2022-03-21", "close": 0.15, "volume": 3929311.0}, {"date": "2022-03-22", "close": 0.155, "volume": 586520.0}, {"date": "2022-03-23", "close": 0.155, "volume": 752389.0}, {"date": "2022-03-24", "close": 0.155, "volume": 1274538.0}, {"date": "2022-03-25", "close": 0.155, "volume": 1214003.0}, {"date": "2022-03-28", "close": 0.145, "volume": 1351962.0}, {"date": "2022-03-29", "close": 0.14, "volume": 2925204.0}, {"date": "2022-03-30", "close": 0.145, "volume": 12768359.0}, {"date": "2022-03-31", "close": 0.145, "volume": 210779.0}, {"date": "2022-04-01", "close": 0.145, "volume": 1803418.0}, {"date": "2022-04-04", "close": 0.14, "volume": 355537.0}, {"date": "2022-04-05", "close": 0.14, "volume": 2279614.0}, {"date": "2022-04-06", "close": 0.14, "volume": 472045.0}, {"date": "2022-04-07", "close": 0.13, "volume": 2821552.0}, {"date": "2022-04-08", "close": 0.12, "volume": 3605277.0}, {"date": "2022-04-11", "close": 0.12, "volume": 901216.0}, {"date": "2022-04-12", "close": 0.12, "volume": 798505.0}, {"date": "2022-04-13", "close": 0.125, "volume": 507136.0}, {"date": "2022-04-14", "close": 0.125, "volume": 70053.0}, {"date": "2022-04-19", "close": 0.12, "volume": 408146.0}, {"date": "2022-04-20", "close": 0.12, "volume": 439230.0}, {"date": "2022-04-21", "close": 0.125, "volume": 101587.0}, {"date": "2022-04-22", "close": 0.13, "volume": 321720.0}, {"date": "2022-04-26", "close": 0.12, "volume": 3207535.0}, {"date": "2022-04-27", "close": 0.12, "volume": 148702.0}, {"date": "2022-04-28", "close": 0.12, "volume": 1600797.0}, {"date": "2022-04-29", "close": 0.12, "volume": 1373643.0}, {"date": "2022-05-02", "close": 0.1175, "volume": 978301.0}, {"date": "2022-05-03", "close": 0.115, "volume": 432729.0}, {"date": "2022-05-04", "close": 0.11, "volume": 1825069.0}, {"date": "2022-05-05", "close": 0.115, "volume": 1113040.0}, {"date": "2022-05-06", "close": 0.11, "volume": 2364297.0}, {"date": "2022-05-09", "close": 0.095, "volume": 2108137.0}, {"date": "2022-05-10", "close": 0.105, "volume": 850045.0}, {"date": "2022-05-11", "close": 0.1, "volume": 699004.0}, {"date": "2022-05-12", "close": 0.094, "volume": 1456713.0}, {"date": "2022-05-13", "close": 0.1, "volume": 386678.0}, {"date": "2022-05-16", "close": 0.097, "volume": 155289.0}, {"date": "2022-05-17", "close": 0.091, "volume": 7218635.0}, {"date": "2022-05-18", "close": 0.092, "volume": 830771.0}, {"date": "2022-05-19", "close": 0.09, "volume": 4154692.0}, {"date": "2022-05-20", "close": 0.097, "volume": 671825.0}, {"date": "2022-05-23", "close": 0.094, "volume": 65762.0}, {"date": "2022-05-24", "close": 0.089, "volume": 524330.0}, {"date": "2022-05-25", "close": 0.09, "volume": 576406.0}, {"date": "2022-05-26", "close": 0.083, "volume": 1721693.0}, {"date": "2022-05-27", "close": 0.083, "volume": 688722.0}, {"date": "2022-05-30", "close": 0.085, "volume": 713322.0}, {"date": "2022-05-31", "close": 0.085, "volume": 495645.0}, {"date": "2022-06-01", "close": 0.086, "volume": 636525.0}, {"date": "2022-06-02", "close": 0.084, "volume": 283108.0}, {"date": "2022-06-03", "close": 0.086, "volume": 1714089.0}, {"date": "2022-06-06", "close": 0.085, "volume": 1870891.0}, {"date": "2022-06-07", "close": 0.08, "volume": 2660711.0}, {"date": "2022-06-08", "close": 0.076, "volume": 1019645.0}, {"date": "2022-06-09", "close": 0.076, "volume": 1899076.0}, {"date": "2022-06-10", "close": 0.074, "volume": 6268703.0}, {"date": "2022-06-14", "close": 0.068, "volume": 4310560.0}, {"date": "2022-06-15", "close": 0.07, "volume": 1694343.0}, {"date": "2022-06-16", "close": 0.07, "volume": 1067327.0}, {"date": "2022-06-17", "close": 0.068, "volume": 5534869.0}, {"date": "2022-06-20", "close": 0.061, "volume": 993654.0}, {"date": "2022-06-21", "close": 0.061, "volume": 1476103.0}, {"date": "2022-06-22", "close": 0.057, "volume": 2072060.0}, {"date": "2022-06-23", "close": 0.058, "volume": 3397617.0}, {"date": "2022-06-24", "close": 0.059, "volume": 7342047.0}, {"date": "2022-06-27", "close": 0.06, "volume": 15982028.0}, {"date": "2022-06-28", "close": 0.062, "volume": 3794392.0}, {"date": "2022-06-29", "close": 0.061, "volume": 1844824.0}, {"date": "2022-06-30", "close": 0.061, "volume": 3259250.0}, {"date": "2022-07-01", "close": 0.06, "volume": 1817702.0}, {"date": "2022-07-04", "close": 0.061, "volume": 3976265.0}, {"date": "2022-07-05", "close": 0.06, "volume": 4778374.0}, {"date": "2022-07-06", "close": 0.06, "volume": 2139936.0}, {"date": "2022-07-07", "close": 0.058, "volume": 3214792.0}, {"date": "2022-07-08", "close": 0.058, "volume": 4276451.0}, {"date": "2022-07-11", "close": 0.057, "volume": 11486390.0}, {"date": "2022-07-12", "close": 0.058, "volume": 2514246.0}, {"date": "2022-07-13", "close": 0.055, "volume": 1823502.0}, {"date": "2022-07-14", "close": 0.056, "volume": 1015986.0}, {"date": "2022-07-15", "close": 0.056, "volume": 1664093.0}, {"date": "2022-07-18", "close": 0.055, "volume": 2369629.0}, {"date": "2022-07-19", "close": 0.055, "volume": 1605088.0}, {"date": "2022-07-20", "close": 0.056, "volume": 5773315.0}, {"date": "2022-07-21", "close": 0.056, "volume": 3511720.0}, {"date": "2022-07-22", "close": 0.055, "volume": 5980121.0}, {"date": "2022-07-25", "close": 0.057, "volume": 5322861.0}, {"date": "2022-07-26", "close": 0.05, "volume": 21821553.0}, {"date": "2022-07-27", "close": 0.054, "volume": 13481399.0}, {"date": "2022-07-28", "close": 0.074, "volume": 7958584.0}, {"date": "2022-07-29", "close": 0.074, "volume": 2084755.0}, {"date": "2022-08-01", "close": 0.069, "volume": 1819597.0}, {"date": "2022-08-02", "close": 0.069, "volume": 1318196.0}, {"date": "2022-08-03", "close": 0.085, "volume": 2383675.0}, {"date": "2022-08-04", "close": 0.083, "volume": 2814481.0}, {"date": "2022-08-05", "close": 0.08, "volume": 1734219.0}, {"date": "2022-08-08", "close": 0.077, "volume": 1726660.0}, {"date": "2022-08-09", "close": 0.078, "volume": 746472.0}, {"date": "2022-08-10", "close": 0.08, "volume": 759922.0}, {"date": "2022-08-11", "close": 0.077, "volume": 2760360.0}, {"date": "2022-08-12", "close": 0.075, "volume": 750545.0}, {"date": "2022-08-15", "close": 0.075, "volume": 206621.0}, {"date": "2022-08-16", "close": 0.076, "volume": 324969.0}, {"date": "2022-08-17", "close": 0.077, "volume": 537118.0}, {"date": "2022-08-18", "close": 0.074, "volume": 774351.0}, {"date": "2022-08-19", "close": 0.074, "volume": 360799.0}, {"date": "2022-08-22", "close": 0.073, "volume": 428807.0}, {"date": "2022-08-23", "close": 0.079, "volume": 245536.0}, {"date": "2022-08-24", "close": 0.074, "volume": 219113.0}, {"date": "2022-08-25", "close": 0.07, "volume": 994563.0}, {"date": "2022-08-26", "close": 0.071, "volume": 99301.0}, {"date": "2022-08-29", "close": 0.068, "volume": 1508738.0}, {"date": "2022-08-30", "close": 0.07, "volume": 644126.0}, {"date": "2022-08-31", "close": 0.07, "volume": 497851.0}, {"date": "2022-09-01", "close": 0.064, "volume": 1140038.0}, {"date": "2022-09-05", "close": 0.064, "volume": 301066.0}, {"date": "2022-09-06", "close": 0.063, "volume": 228981.0}, {"date": "2022-09-07", "close": 0.062, "volume": 115174.0}, {"date": "2022-09-08", "close": 0.061, "volume": 527052.0}, {"date": "2022-09-09", "close": 0.062, "volume": 101364.0}, {"date": "2022-09-12", "close": 0.062, "volume": 224479.0}, {"date": "2022-09-13", "close": 0.065, "volume": 417512.0}, {"date": "2022-09-14", "close": 0.07, "volume": 651324.0}, {"date": "2022-09-15", "close": 0.069, "volume": 481556.0}, {"date": "2022-09-16", "close": 0.072, "volume": 1981080.0}, {"date": "2022-09-19", "close": 0.07, "volume": 314697.0}, {"date": "2022-09-20", "close": 0.067, "volume": 1315124.0}, {"date": "2022-09-21", "close": 0.067, "volume": 541822.0}, {"date": "2022-09-23", "close": 0.065, "volume": 895963.0}, {"date": "2022-09-26", "close": 0.065, "volume": 107012.0}, {"date": "2022-09-27", "close": 0.06, "volume": 1510906.0}, {"date": "2022-09-28", "close": 0.062, "volume": 465385.0}, {"date": "2022-09-29", "close": 0.0635, "volume": 208723.0}, {"date": "2022-09-30", "close": 0.063, "volume": 258491.0}, {"date": "2022-10-03", "close": 0.064, "volume": 388815.0}, {"date": "2022-10-04", "close": 0.068, "volume": 1695738.0}, {"date": "2022-10-05", "close": 0.068, "volume": 1455815.0}, {"date": "2022-10-06", "close": 0.067, "volume": 1957667.0}, {"date": "2022-10-07", "close": 0.066, "volume": 757884.0}, {"date": "2022-10-10", "close": 0.062, "volume": 1116099.0}, {"date": "2022-10-11", "close": 0.066, "volume": 1032461.0}, {"date": "2022-10-12", "close": 0.066, "volume": 526360.0}, {"date": "2022-10-13", "close": 0.067, "volume": 432440.0}, {"date": "2022-10-14", "close": 0.068, "volume": 763112.0}, {"date": "2022-10-17", "close": 0.071, "volume": 1865767.0}, {"date": "2022-10-18", "close": 0.068, "volume": 4899135.0}, {"date": "2022-10-19", "close": 0.069, "volume": 1710671.0}, {"date": "2022-10-20", "close": 0.07, "volume": 4408591.0}, {"date": "2022-10-21", "close": 0.077, "volume": 8368147.0}, {"date": "2022-10-24", "close": 0.079, "volume": 1495310.0}, {"date": "2022-10-25", "close": 0.079, "volume": 1127196.0}, {"date": "2022-10-26", "close": 0.08, "volume": 1096160.0}, {"date": "2022-10-27", "close": 0.086, "volume": 5275354.0}, {"date": "2022-10-28", "close": 0.087, "volume": 3570614.0}, {"date": "2022-10-31", "close": 0.089, "volume": 1543991.0}, {"date": "2022-11-01", "close": 0.092, "volume": 432321.0}, {"date": "2022-11-02", "close": 0.091, "volume": 981932.0}, {"date": "2022-11-03", "close": 0.093, "volume": 2977720.0}, {"date": "2022-11-04", "close": 0.095, "volume": 1601336.0}, {"date": "2022-11-07", "close": 0.105, "volume": 5057157.0}, {"date": "2022-11-08", "close": 0.092, "volume": 4606078.0}, {"date": "2022-11-09", "close": 0.09, "volume": 1320731.0}, {"date": "2022-11-10", "close": 0.0935, "volume": 336228.0}, {"date": "2022-11-11", "close": 0.095, "volume": 1273988.0}, {"date": "2022-11-14", "close": 0.094, "volume": 1052958.0}, {"date": "2022-11-15", "close": 0.094, "volume": 254744.0}, {"date": "2022-11-16", "close": 0.093, "volume": 962190.0}, {"date": "2022-11-17", "close": 0.094, "volume": 618941.0}, {"date": "2022-11-18", "close": 0.09, "volume": 352191.0}, {"date": "2022-11-21", "close": 0.094, "volume": 3432380.0}, {"date": "2022-11-22", "close": 0.095, "volume": 310226.0}, {"date": "2022-11-23", "close": 0.093, "volume": 301559.0}, {"date": "2022-11-24", "close": 0.093, "volume": 421158.0}, {"date": "2022-11-25", "close": 0.093, "volume": 305266.0}, {"date": "2022-11-28", "close": 0.093, "volume": 314620.0}, {"date": "2022-11-29", "close": 0.091, "volume": 670072.0}, {"date": "2022-11-30", "close": 0.092, "volume": 100000.0}, {"date": "2022-12-01", "close": 0.092, "volume": 976502.0}, {"date": "2022-12-02", "close": 0.092, "volume": 724588.0}, {"date": "2022-12-05", "close": 0.091, "volume": 526786.0}, {"date": "2022-12-06", "close": 0.091, "volume": 1234071.0}, {"date": "2022-12-07", "close": 0.09, "volume": 191594.0}, {"date": "2022-12-08", "close": 0.089, "volume": 962456.0}, {"date": "2022-12-09", "close": 0.09, "volume": 716404.0}, {"date": "2022-12-12", "close": 0.088, "volume": 374557.0}, {"date": "2022-12-13", "close": 0.086, "volume": 335313.0}, {"date": "2022-12-14", "close": 0.087, "volume": 658752.0}, {"date": "2022-12-15", "close": 0.082, "volume": 937346.0}, {"date": "2022-12-16", "close": 0.086, "volume": 432815.0}, {"date": "2022-12-19", "close": 0.084, "volume": 447783.0}, {"date": "2022-12-20", "close": 0.08, "volume": 880753.0}, {"date": "2022-12-21", "close": 0.077, "volume": 517745.0}, {"date": "2022-12-22", "close": 0.076, "volume": 412056.0}, {"date": "2022-12-23", "close": 0.074, "volume": 896325.0}, {"date": "2022-12-28", "close": 0.073, "volume": 981647.0}, {"date": "2022-12-29", "close": 0.08, "volume": 46570.0}, {"date": "2022-12-30", "close": 0.079, "volume": 155513.0}, {"date": "2023-01-03", "close": 0.075, "volume": 273175.0}, {"date": "2023-01-04", "close": 0.076, "volume": 262715.0}, {"date": "2023-01-05", "close": 0.074, "volume": 55978.0}, {"date": "2023-01-06", "close": 0.074, "volume": 147847.0}, {"date": "2023-01-09", "close": 0.074, "volume": 226031.0}, {"date": "2023-01-10", "close": 0.075, "volume": 328373.0}, {"date": "2023-01-11", "close": 0.075, "volume": 334876.0}, {"date": "2023-01-12", "close": 0.074, "volume": 133737.0}, {"date": "2023-01-13", "close": 0.074, "volume": 296406.0}, {"date": "2023-01-16", "close": 0.071, "volume": 48514.0}, {"date": "2023-01-17", "close": 0.072, "volume": 733679.0}, {"date": "2023-01-18", "close": 0.07, "volume": 2591208.0}, {"date": "2023-01-19", "close": 0.071, "volume": 1034600.0}, {"date": "2023-01-20", "close": 0.071, "volume": 43412.0}, {"date": "2023-01-23", "close": 0.071, "volume": 458403.0}, {"date": "2023-01-24", "close": 0.07, "volume": 360141.0}, {"date": "2023-01-25", "close": 0.07, "volume": 487851.0}, {"date": "2023-01-27", "close": 0.068, "volume": 702119.0}, {"date": "2023-01-30", "close": 0.059, "volume": 5521578.0}, {"date": "2023-01-31", "close": 0.061, "volume": 1097157.0}, {"date": "2023-02-01", "close": 0.061, "volume": 704848.0}, {"date": "2023-02-02", "close": 0.059, "volume": 246132.0}, {"date": "2023-02-03", "close": 0.058, "volume": 509616.0}, {"date": "2023-02-06", "close": 0.059, "volume": 769537.0}, {"date": "2023-02-07", "close": 0.06, "volume": 1443190.0}, {"date": "2023-02-08", "close": 0.06, "volume": 602780.0}, {"date": "2023-02-09", "close": 0.058, "volume": 1283033.0}, {"date": "2023-02-10", "close": 0.058, "volume": 55946.0}, {"date": "2023-02-13", "close": 0.058, "volume": 422932.0}, {"date": "2023-02-14", "close": 0.0585, "volume": 329467.0}, {"date": "2023-02-15", "close": 0.06, "volume": 273072.0}, {"date": "2023-02-16", "close": 0.06, "volume": 538234.0}, {"date": "2023-02-17", "close": 0.059, "volume": 166142.0}, {"date": "2023-02-20", "close": 0.061, "volume": 449140.0}, {"date": "2023-02-21", "close": 0.058, "volume": 444537.0}, {"date": "2023-02-22", "close": 0.058, "volume": 269562.0}, {"date": "2023-02-23", "close": 0.058, "volume": 347259.0}, {"date": "2023-02-24", "close": 0.056, "volume": 577849.0}, {"date": "2023-02-27", "close": 0.06, "volume": 836588.0}, {"date": "2023-02-28", "close": 0.06, "volume": 838831.0}, {"date": "2023-03-01", "close": 0.061, "volume": 403072.0}, {"date": "2023-03-02", "close": 0.06, "volume": 721185.0}, {"date": "2023-03-03", "close": 0.058, "volume": 68116.0}, {"date": "2023-03-06", "close": 0.058, "volume": 694568.0}, {"date": "2023-03-07", "close": 0.06, "volume": 811486.0}, {"date": "2023-03-08", "close": 0.058, "volume": 2266391.0}, {"date": "2023-03-09", "close": 0.057, "volume": 1608875.0}, {"date": "2023-03-10", "close": 0.056, "volume": 535850.0}, {"date": "2023-03-13", "close": 0.058, "volume": 260090.0}, {"date": "2023-03-14", "close": 0.057, "volume": 214050.0}, {"date": "2023-03-15", "close": 0.058, "volume": 572635.0}, {"date": "2023-03-16", "close": 0.06, "volume": 556513.0}, {"date": "2023-03-17", "close": 0.06, "volume": 56109.0}, {"date": "2023-03-20", "close": 0.061, "volume": 1136490.0}, {"date": "2023-03-21", "close": 0.061, "volume": 146202.0}, {"date": "2023-03-22", "close": 0.061, "volume": 219925.0}, {"date": "2023-03-23", "close": 0.059, "volume": 957901.0}, {"date": "2023-03-24", "close": 0.059, "volume": 91170.0}, {"date": "2023-03-27", "close": 0.125, "volume": 47842160.0}, {"date": "2023-03-28", "close": 0.125, "volume": 26572889.0}, {"date": "2023-03-29", "close": 0.105, "volume": 13992540.0}, {"date": "2023-03-30", "close": 0.11, "volume": 6276615.0}, {"date": "2023-03-31", "close": 0.105, "volume": 13300875.0}, {"date": "2023-04-03", "close": 0.1, "volume": 6429999.0}, {"date": "2023-04-04", "close": 0.094, "volume": 12661033.0}, {"date": "2023-04-05", "close": 0.093, "volume": 6472015.0}, {"date": "2023-04-06", "close": 0.096, "volume": 6633938.0}, {"date": "2023-04-11", "close": 0.1, "volume": 3281006.0}, {"date": "2023-04-12", "close": 0.097, "volume": 2751243.0}, {"date": "2023-04-13", "close": 0.097, "volume": 1494715.0}, {"date": "2023-04-14", "close": 0.098, "volume": 4788425.0}, {"date": "2023-04-17", "close": 0.1, "volume": 4963551.0}, {"date": "2023-04-18", "close": 0.11, "volume": 9549625.0}, {"date": "2023-04-19", "close": 0.12, "volume": 5605560.0}, {"date": "2023-04-20", "close": 0.12, "volume": 2988608.0}, {"date": "2023-04-21", "close": 0.145, "volume": 13922378.0}, {"date": "2023-04-24", "close": 0.155, "volume": 13071336.0}, {"date": "2023-04-26", "close": 0.185, "volume": 18554885.0}, {"date": "2023-04-27", "close": 0.18, "volume": 8510330.0}, {"date": "2023-04-28", "close": 0.185, "volume": 12653809.0}, {"date": "2023-05-01", "close": 0.165, "volume": 4573976.0}, {"date": "2023-05-02", "close": 0.185, "volume": 4643197.0}, {"date": "2023-05-03", "close": 0.185, "volume": 3209227.0}, {"date": "2023-05-04", "close": 0.18, "volume": 2701954.0}, {"date": "2023-05-05", "close": 0.175, "volume": 8200933.0}, {"date": "2023-05-08", "close": 0.165, "volume": 2122539.0}, {"date": "2023-05-09", "close": 0.18, "volume": 7128396.0}, {"date": "2023-05-10", "close": 0.175, "volume": 2422646.0}, {"date": "2023-05-11", "close": 0.175, "volume": 5958990.0}, {"date": "2023-05-12", "close": 0.175, "volume": 6329101.0}, {"date": "2023-05-15", "close": 0.175, "volume": 455114.0}, {"date": "2023-05-16", "close": 0.165, "volume": 1078343.0}, {"date": "2023-05-17", "close": 0.155, "volume": 3686138.0}, {"date": "2023-05-19", "close": 0.135, "volume": 12495450.0}, {"date": "2023-05-22", "close": 0.14, "volume": 1250045.0}, {"date": "2023-05-23", "close": 0.14, "volume": 2596358.0}, {"date": "2023-05-24", "close": 0.145, "volume": 1039384.0}, {"date": "2023-05-25", "close": 0.14, "volume": 3932425.0}, {"date": "2023-05-26", "close": 0.15, "volume": 9745211.0}, {"date": "2023-05-29", "close": 0.14, "volume": 4811350.0}, {"date": "2023-05-30", "close": 0.14, "volume": 6032472.0}, {"date": "2023-05-31", "close": 0.14, "volume": 718577.0}, {"date": "2023-06-01", "close": 0.14, "volume": 1151074.0}, {"date": "2023-06-02", "close": 0.14, "volume": 3552868.0}, {"date": "2023-06-05", "close": 0.16, "volume": 8124563.0}, {"date": "2023-06-06", "close": 0.155, "volume": 4650886.0}, {"date": "2023-06-07", "close": 0.155, "volume": 1749837.0}, {"date": "2023-06-08", "close": 0.16, "volume": 2009746.0}, {"date": "2023-06-09", "close": 0.16, "volume": 1362496.0}, {"date": "2023-06-13", "close": 0.155, "volume": 2888941.0}, {"date": "2023-06-14", "close": 0.155, "volume": 18076521.0}, {"date": "2023-06-15", "close": 0.15, "volume": 2341270.0}, {"date": "2023-06-16", "close": 0.155, "volume": 1691838.0}, {"date": "2023-06-19", "close": 0.155, "volume": 781717.0}, {"date": "2023-06-20", "close": 0.165, "volume": 5545608.0}, {"date": "2023-06-21", "close": 0.16, "volume": 2331938.0}, {"date": "2023-06-22", "close": 0.165, "volume": 4125251.0}, {"date": "2023-06-23", "close": 0.16, "volume": 2027872.0}, {"date": "2023-06-26", "close": 0.165, "volume": 4644724.0}, {"date": "2023-06-27", "close": 0.185, "volume": 15729861.0}, {"date": "2023-06-28", "close": 0.18, "volume": 11285652.0}, {"date": "2023-06-29", "close": 0.185, "volume": 2277691.0}, {"date": "2023-06-30", "close": 0.18, "volume": 3225766.0}, {"date": "2023-07-03", "close": 0.185, "volume": 4242010.0}, {"date": "2023-07-04", "close": 0.2, "volume": 11242237.0}, {"date": "2023-07-05", "close": 0.2, "volume": 2849051.0}, {"date": "2023-07-06", "close": 0.185, "volume": 4408899.0}, {"date": "2023-07-07", "close": 0.18, "volume": 1357020.0}, {"date": "2023-07-10", "close": 0.175, "volume": 4409704.0}, {"date": "2023-07-11", "close": 0.18, "volume": 2397875.0}, {"date": "2023-07-12", "close": 0.18, "volume": 1016999.0}, {"date": "2023-07-13", "close": 0.185, "volume": 598453.0}, {"date": "2023-07-14", "close": 0.175, "volume": 2369986.0}, {"date": "2023-07-17", "close": 0.18, "volume": 1070922.0}, {"date": "2023-07-18", "close": 0.185, "volume": 2296432.0}, {"date": "2023-07-19", "close": 0.23, "volume": 24077438.0}, {"date": "2023-07-20", "close": 0.21, "volume": 7252748.0}, {"date": "2023-07-21", "close": 0.2, "volume": 6772478.0}, {"date": "2023-07-24", "close": 0.205, "volume": 4967276.0}, {"date": "2023-07-25", "close": 0.215, "volume": 2980664.0}, {"date": "2023-07-26", "close": 0.205, "volume": 2635455.0}, {"date": "2023-07-27", "close": 0.22, "volume": 4540945.0}, {"date": "2023-07-28", "close": 0.205, "volume": 3515727.0}, {"date": "2023-07-31", "close": 0.195, "volume": 7759882.0}, {"date": "2023-08-01", "close": 0.195, "volume": 1175803.0}, {"date": "2023-08-02", "close": 0.195, "volume": 1381644.0}, {"date": "2023-08-03", "close": 0.205, "volume": 5598241.0}, {"date": "2023-08-04", "close": 0.215, "volume": 4349406.0}, {"date": "2023-08-07", "close": 0.21, "volume": 4583937.0}, {"date": "2023-08-08", "close": 0.205, "volume": 1655980.0}, {"date": "2023-08-09", "close": 0.21, "volume": 5462654.0}, {"date": "2023-08-10", "close": 0.195, "volume": 790648.0}, {"date": "2023-08-11", "close": 0.2, "volume": 1666527.0}, {"date": "2023-08-14", "close": 0.205, "volume": 735783.0}, {"date": "2023-08-15", "close": 0.195, "volume": 1872037.0}, {"date": "2023-08-16", "close": 0.205, "volume": 1026081.0}, {"date": "2023-08-17", "close": 0.2, "volume": 584116.0}, {"date": "2023-08-18", "close": 0.2, "volume": 254852.0}, {"date": "2023-08-21", "close": 0.19, "volume": 3320106.0}, {"date": "2023-08-22", "close": 0.21, "volume": 2027596.0}, {"date": "2023-08-23", "close": 0.195, "volume": 1570893.0}, {"date": "2023-08-24", "close": 0.195, "volume": 2326770.0}, {"date": "2023-08-25", "close": 0.18, "volume": 5677314.0}, {"date": "2023-08-28", "close": 0.18, "volume": 4411913.0}, {"date": "2023-08-29", "close": 0.175, "volume": 1148272.0}, {"date": "2023-08-30", "close": 0.175, "volume": 1710218.0}, {"date": "2023-08-31", "close": 0.18, "volume": 1286281.0}, {"date": "2023-09-01", "close": 0.17, "volume": 2041440.0}, {"date": "2023-09-04", "close": 0.17, "volume": 699959.0}, {"date": "2023-09-05", "close": 0.175, "volume": 1313859.0}, {"date": "2023-09-06", "close": 0.165, "volume": 2661846.0}, {"date": "2023-09-07", "close": 0.16, "volume": 1546337.0}, {"date": "2023-09-08", "close": 0.17, "volume": 607651.0}, {"date": "2023-09-11", "close": 0.165, "volume": 1336023.0}, {"date": "2023-09-12", "close": 0.16, "volume": 320148.0}, {"date": "2023-09-13", "close": 0.17, "volume": 946240.0}, {"date": "2023-09-14", "close": 0.18, "volume": 1424637.0}, {"date": "2023-09-15", "close": 0.18, "volume": 972227.0}, {"date": "2023-09-18", "close": 0.175, "volume": 505043.0}, {"date": "2023-09-19", "close": 0.175, "volume": 760788.0}, {"date": "2023-09-20", "close": 0.195, "volume": 1653838.0}, {"date": "2023-09-21", "close": 0.18, "volume": 2043217.0}, {"date": "2023-09-22", "close": 0.18, "volume": 1179914.0}, {"date": "2023-09-25", "close": 0.175, "volume": 531602.0}, {"date": "2023-09-26", "close": 0.175, "volume": 1350592.0}, {"date": "2023-09-27", "close": 0.17, "volume": 467357.0}, {"date": "2023-09-28", "close": 0.18, "volume": 2785441.0}, {"date": "2023-09-29", "close": 0.175, "volume": 844031.0}, {"date": "2023-10-02", "close": 0.17, "volume": 328712.0}, {"date": "2023-10-03", "close": 0.165, "volume": 526973.0}, {"date": "2023-10-04", "close": 0.16, "volume": 1150854.0}, {"date": "2023-10-05", "close": 0.165, "volume": 3564103.0}, {"date": "2023-10-06", "close": 0.155, "volume": 1657494.0}, {"date": "2023-10-09", "close": 0.155, "volume": 2208766.0}, {"date": "2023-10-10", "close": 0.15, "volume": 876811.0}, {"date": "2023-10-11", "close": 0.155, "volume": 1759443.0}, {"date": "2023-10-12", "close": 0.145, "volume": 1996428.0}, {"date": "2023-10-13", "close": 0.14, "volume": 759240.0}, {"date": "2023-10-16", "close": 0.14, "volume": 1008766.0}, {"date": "2023-10-17", "close": 0.135, "volume": 1392493.0}, {"date": "2023-10-18", "close": 0.135, "volume": 1450863.0}, {"date": "2023-10-19", "close": 0.13, "volume": 1652845.0}, {"date": "2023-10-20", "close": 0.12, "volume": 2500423.0}, {"date": "2023-10-23", "close": 0.125, "volume": 2056254.0}, {"date": "2023-10-24", "close": 0.13, "volume": 1201922.0}, {"date": "2023-10-25", "close": 0.125, "volume": 1072546.0}, {"date": "2023-10-26", "close": 0.125, "volume": 887005.0}, {"date": "2023-10-27", "close": 0.125, "volume": 262828.0}, {"date": "2023-10-30", "close": 0.115, "volume": 2728363.0}, {"date": "2023-10-31", "close": 0.115, "volume": 2103482.0}, {"date": "2023-11-01", "close": 0.105, "volume": 8454559.0}, {"date": "2023-11-02", "close": 0.115, "volume": 2278324.0}, {"date": "2023-11-03", "close": 0.12, "volume": 3333357.0}, {"date": "2023-11-06", "close": 0.14, "volume": 2594353.0}, {"date": "2023-11-07", "close": 0.13, "volume": 1129953.0}, {"date": "2023-11-08", "close": 0.14, "volume": 678557.0}, {"date": "2023-11-09", "close": 0.135, "volume": 835557.0}, {"date": "2023-11-10", "close": 0.135, "volume": 401986.0}, {"date": "2023-11-13", "close": 0.1375, "volume": 99463.0}, {"date": "2023-11-14", "close": 0.135, "volume": 1308644.0}, {"date": "2023-11-15", "close": 0.135, "volume": 838849.0}, {"date": "2023-11-16", "close": 0.145, "volume": 1480859.0}, {"date": "2023-11-17", "close": 0.135, "volume": 964439.0}, {"date": "2023-11-20", "close": 0.13, "volume": 7510890.0}, {"date": "2023-11-21", "close": 0.13, "volume": 1678708.0}, {"date": "2023-11-22", "close": 0.125, "volume": 2124519.0}, {"date": "2023-11-23", "close": 0.12, "volume": 823330.0}, {"date": "2023-11-24", "close": 0.135, "volume": 595011.0}, {"date": "2023-11-27", "close": 0.125, "volume": 1691745.0}, {"date": "2023-11-28", "close": 0.13, "volume": 4202981.0}, {"date": "2023-11-29", "close": 0.13, "volume": 1438403.0}, {"date": "2023-11-30", "close": 0.14, "volume": 1059319.0}, {"date": "2023-12-01", "close": 0.14, "volume": 46040.0}, {"date": "2023-12-04", "close": 0.14, "volume": 2433979.0}, {"date": "2023-12-05", "close": 0.135, "volume": 790844.0}, {"date": "2023-12-06", "close": 0.135, "volume": 1163533.0}, {"date": "2023-12-07", "close": 0.135, "volume": 421028.0}, {"date": "2023-12-08", "close": 0.15, "volume": 3674875.0}, {"date": "2023-12-11", "close": 0.15, "volume": 1758185.0}, {"date": "2023-12-12", "close": 0.14, "volume": 760868.0}, {"date": "2023-12-13", "close": 0.145, "volume": 832276.0}, {"date": "2023-12-14", "close": 0.14, "volume": 2162378.0}, {"date": "2023-12-15", "close": 0.13, "volume": 435011.0}, {"date": "2023-12-18", "close": 0.135, "volume": 669898.0}, {"date": "2023-12-19", "close": 0.145, "volume": 957311.0}, {"date": "2023-12-20", "close": 0.145, "volume": 1007352.0}, {"date": "2023-12-21", "close": 0.135, "volume": 158324.0}, {"date": "2023-12-22", "close": 0.14, "volume": 83496.0}, {"date": "2023-12-27", "close": 0.135, "volume": 447167.0}, {"date": "2023-12-28", "close": 0.1375, "volume": 295694.0}, {"date": "2023-12-29", "close": 0.145, "volume": 388930.0}, {"date": "2024-01-02", "close": 0.145, "volume": 107556.0}, {"date": "2024-01-03", "close": 0.155, "volume": 3087834.0}, {"date": "2024-01-04", "close": 0.15, "volume": 1980244.0}, {"date": "2024-01-05", "close": 0.15, "volume": 598858.0}, {"date": "2024-01-08", "close": 0.15, "volume": 489532.0}, {"date": "2024-01-09", "close": 0.155, "volume": 1773224.0}, {"date": "2024-01-10", "close": 0.15, "volume": 9906786.0}, {"date": "2024-01-11", "close": 0.145, "volume": 427209.0}, {"date": "2024-01-12", "close": 0.15, "volume": 105442.0}, {"date": "2024-01-15", "close": 0.145, "volume": 77262.0}, {"date": "2024-01-16", "close": 0.14, "volume": 318968.0}, {"date": "2024-01-17", "close": 0.145, "volume": 50670.0}, {"date": "2024-01-18", "close": 0.145, "volume": 1466490.0}, {"date": "2024-01-19", "close": 0.135, "volume": 2158500.0}, {"date": "2024-01-22", "close": 0.135, "volume": 448067.0}, {"date": "2024-01-23", "close": 0.13, "volume": 711339.0}, {"date": "2024-01-24", "close": 0.135, "volume": 517335.0}, {"date": "2024-01-25", "close": 0.13, "volume": 868557.0}, {"date": "2024-01-29", "close": 0.13, "volume": 223352.0}, {"date": "2024-01-30", "close": 0.13, "volume": 1106959.0}, {"date": "2024-01-31", "close": 0.11, "volume": 5305483.0}, {"date": "2024-02-01", "close": 0.105, "volume": 3662256.0}, {"date": "2024-02-02", "close": 0.096, "volume": 5949568.0}, {"date": "2024-02-05", "close": 0.093, "volume": 3961458.0}, {"date": "2024-02-06", "close": 0.084, "volume": 5577571.0}, {"date": "2024-02-07", "close": 0.092, "volume": 6972782.0}, {"date": "2024-02-08", "close": 0.085, "volume": 4492848.0}, {"date": "2024-02-09", "close": 0.081, "volume": 6377463.0}, {"date": "2024-02-12", "close": 0.077, "volume": 4047575.0}, {"date": "2024-02-13", "close": 0.081, "volume": 1085841.0}, {"date": "2024-02-14", "close": 0.083, "volume": 2179280.0}, {"date": "2024-02-15", "close": 0.085, "volume": 959479.0}, {"date": "2024-02-16", "close": 0.088, "volume": 3947801.0}, {"date": "2024-02-19", "close": 0.084, "volume": 16841402.0}, {"date": "2024-02-20", "close": 0.083, "volume": 905962.0}, {"date": "2024-02-21", "close": 0.085, "volume": 982965.0}, {"date": "2024-02-22", "close": 0.087, "volume": 874882.0}, {"date": "2024-02-23", "close": 0.086, "volume": 51558667.0}, {"date": "2024-02-26", "close": 0.086, "volume": 992008.0}, {"date": "2024-02-27", "close": 0.08, "volume": 5235074.0}, {"date": "2024-02-28", "close": 0.084, "volume": 4297678.0}, {"date": "2024-02-29", "close": 0.083, "volume": 1839890.0}, {"date": "2024-03-01", "close": 0.093, "volume": 2452275.0}, {"date": "2024-03-04", "close": 0.09, "volume": 2864239.0}, {"date": "2024-03-05", "close": 0.094, "volume": 4945537.0}, {"date": "2024-03-06", "close": 0.097, "volume": 1160039.0}, {"date": "2024-03-07", "close": 0.105, "volume": 1325758.0}, {"date": "2024-03-08", "close": 0.12, "volume": 28973912.0}, {"date": "2024-03-11", "close": 0.115, "volume": 1105160.0}, {"date": "2024-03-12", "close": 0.11, "volume": 2519887.0}, {"date": "2024-03-13", "close": 0.1, "volume": 2521377.0}, {"date": "2024-03-14", "close": 0.105, "volume": 2253169.0}, {"date": "2024-03-15", "close": 0.1, "volume": 745889.0}, {"date": "2024-03-18", "close": 0.096, "volume": 1246777.0}, {"date": "2024-03-19", "close": 0.098, "volume": 1478214.0}, {"date": "2024-03-20", "close": 0.095, "volume": 1374178.0}, {"date": "2024-03-21", "close": 0.093, "volume": 1688507.0}, {"date": "2024-03-22", "close": 0.088, "volume": 3208157.0}, {"date": "2024-03-25", "close": 0.087, "volume": 1645633.0}, {"date": "2024-03-26", "close": 0.086, "volume": 1049915.0}, {"date": "2024-03-27", "close": 0.086, "volume": 784145.0}, {"date": "2024-03-28", "close": 0.092, "volume": 1158154.0}, {"date": "2024-04-02", "close": 0.086, "volume": 1216371.0}, {"date": "2024-04-03", "close": 0.087, "volume": 424201.0}, {"date": "2024-04-04", "close": 0.092, "volume": 940984.0}, {"date": "2024-04-05", "close": 0.093, "volume": 613279.0}, {"date": "2024-04-08", "close": 0.089, "volume": 980061.0}, {"date": "2024-04-09", "close": 0.09, "volume": 589448.0}, {"date": "2024-04-10", "close": 0.098, "volume": 1850719.0}, {"date": "2024-04-11", "close": 0.093, "volume": 765169.0}, {"date": "2024-04-12", "close": 0.092, "volume": 289598.0}, {"date": "2024-04-15", "close": 0.089, "volume": 473132.0}, {"date": "2024-04-16", "close": 0.094, "volume": 2455687.0}, {"date": "2024-04-17", "close": 0.094, "volume": 4733796.0}, {"date": "2024-04-18", "close": 0.095, "volume": 1334047.0}, {"date": "2024-04-19", "close": 0.093, "volume": 1210425.0}, {"date": "2024-04-22", "close": 0.09, "volume": 808812.0}, {"date": "2024-04-23", "close": 0.09, "volume": 639897.0}, {"date": "2024-04-24", "close": 0.09, "volume": 900191.0}, {"date": "2024-04-26", "close": 0.086, "volume": 1396833.0}, {"date": "2024-04-29", "close": 0.089, "volume": 1451835.0}, {"date": "2024-04-30", "close": 0.084, "volume": 1830727.0}, {"date": "2024-05-01", "close": 0.08, "volume": 4762048.0}, {"date": "2024-05-02", "close": 0.08, "volume": 1974280.0}, {"date": "2024-05-03", "close": 0.08, "volume": 1309197.0}, {"date": "2024-05-06", "close": 0.081, "volume": 817183.0}, {"date": "2024-05-07", "close": 0.08, "volume": 298878.0}, {"date": "2024-05-08", "close": 0.078, "volume": 700212.0}, {"date": "2024-05-09", "close": 0.078, "volume": 1571317.0}, {"date": "2024-05-10", "close": 0.079, "volume": 2344234.0}, {"date": "2024-05-13", "close": 0.079, "volume": 2062053.0}, {"date": "2024-05-14", "close": 0.08, "volume": 834952.0}, {"date": "2024-05-15", "close": 0.084, "volume": 3159941.0}, {"date": "2024-05-16", "close": 0.088, "volume": 2009265.0}, {"date": "2024-05-17", "close": 0.089, "volume": 1323917.0}, {"date": "2024-05-20", "close": 0.09, "volume": 826696.0}, {"date": "2024-05-21", "close": 0.085, "volume": 578178.0}, {"date": "2024-05-22", "close": 0.083, "volume": 348827.0}, {"date": "2024-05-23", "close": 0.083, "volume": 1059895.0}, {"date": "2024-05-24", "close": 0.081, "volume": 2590373.0}, {"date": "2024-05-27", "close": 0.079, "volume": 1630977.0}, {"date": "2024-05-28", "close": 0.078, "volume": 906720.0}, {"date": "2024-05-29", "close": 0.079, "volume": 981701.0}, {"date": "2024-05-30", "close": 0.076, "volume": 827316.0}, {"date": "2024-05-31", "close": 0.076, "volume": 1863240.0}, {"date": "2024-06-03", "close": 0.076, "volume": 357296.0}, {"date": "2024-06-04", "close": 0.074, "volume": 1025943.0}, {"date": "2024-06-05", "close": 0.074, "volume": 3410713.0}, {"date": "2024-06-06", "close": 0.071, "volume": 2115163.0}, {"date": "2024-06-07", "close": 0.07, "volume": 1668703.0}, {"date": "2024-06-11", "close": 0.069, "volume": 987023.0}, {"date": "2024-06-12", "close": 0.067, "volume": 3171991.0}, {"date": "2024-06-13", "close": 0.065, "volume": 5842526.0}, {"date": "2024-06-14", "close": 0.069, "volume": 2117041.0}, {"date": "2024-06-17", "close": 0.073, "volume": 698096.0}, {"date": "2024-06-18", "close": 0.072, "volume": 1414540.0}, {"date": "2024-06-19", "close": 0.074, "volume": 1899078.0}, {"date": "2024-06-20", "close": 0.077, "volume": 899176.0}, {"date": "2024-06-21", "close": 0.071, "volume": 2266724.0}, {"date": "2024-06-24", "close": 0.068, "volume": 4040330.0}, {"date": "2024-06-25", "close": 0.065, "volume": 4040319.0}, {"date": "2024-06-26", "close": 0.07, "volume": 1361723.0}, {"date": "2024-06-27", "close": 0.071, "volume": 578028.0}, {"date": "2024-06-28", "close": 0.072, "volume": 3483886.0}, {"date": "2024-07-01", "close": 0.071, "volume": 231936.0}, {"date": "2024-07-02", "close": 0.073, "volume": 603258.0}, {"date": "2024-07-03", "close": 0.073, "volume": 1314849.0}, {"date": "2024-07-04", "close": 0.07, "volume": 696742.0}, {"date": "2024-07-05", "close": 0.072, "volume": 573050.0}, {"date": "2024-07-08", "close": 0.07, "volume": 2229167.0}, {"date": "2024-07-09", "close": 0.068, "volume": 2411779.0}, {"date": "2024-07-10", "close": 0.069, "volume": 528767.0}, {"date": "2024-07-11", "close": 0.068, "volume": 1524195.0}, {"date": "2024-07-12", "close": 0.068, "volume": 1558695.0}, {"date": "2024-07-15", "close": 0.065, "volume": 3134429.0}, {"date": "2024-07-16", "close": 0.065, "volume": 3912309.0}, {"date": "2024-07-17", "close": 0.064, "volume": 5102295.0}, {"date": "2024-07-18", "close": 0.065, "volume": 2939307.0}, {"date": "2024-07-19", "close": 0.064, "volume": 4377162.0}, {"date": "2024-07-22", "close": 0.068, "volume": 195166.0}, {"date": "2024-07-23", "close": 0.066, "volume": 690689.0}, {"date": "2024-07-24", "close": 0.067, "volume": 444621.0}, {"date": "2024-07-25", "close": 0.067, "volume": 1092137.0}, {"date": "2024-07-26", "close": 0.066, "volume": 2186636.0}, {"date": "2024-07-29", "close": 0.064, "volume": 4656764.0}, {"date": "2024-07-30", "close": 0.061, "volume": 3155775.0}, {"date": "2024-07-31", "close": 0.062, "volume": 486156.0}, {"date": "2024-08-01", "close": 0.06, "volume": 1066944.0}, {"date": "2024-08-02", "close": 0.059, "volume": 2094326.0}, {"date": "2024-08-05", "close": 0.059, "volume": 1095271.0}, {"date": "2024-08-06", "close": 0.058, "volume": 899795.0}, {"date": "2024-08-07", "close": 0.059, "volume": 830686.0}, {"date": "2024-08-08", "close": 0.057, "volume": 1809088.0}, {"date": "2024-08-09", "close": 0.058, "volume": 1208425.0}, {"date": "2024-08-12", "close": 0.058, "volume": 1124726.0}, {"date": "2024-08-13", "close": 0.058, "volume": 557345.0}, {"date": "2024-08-14", "close": 0.057, "volume": 1578496.0}, {"date": "2024-08-15", "close": 0.056, "volume": 1964116.0}, {"date": "2024-08-16", "close": 0.055, "volume": 858540.0}, {"date": "2024-08-19", "close": 0.056, "volume": 573694.0}, {"date": "2024-08-20", "close": 0.055, "volume": 488393.0}, {"date": "2024-08-21", "close": 0.054, "volume": 2073149.0}, {"date": "2024-08-22", "close": 0.054, "volume": 5761110.0}, {"date": "2024-08-23", "close": 0.054, "volume": 2964830.0}, {"date": "2024-08-26", "close": 0.054, "volume": 2353395.0}, {"date": "2024-08-27", "close": 0.054, "volume": 1146179.0}, {"date": "2024-08-28", "close": 0.054, "volume": 1246327.0}, {"date": "2024-08-29", "close": 0.05, "volume": 6695747.0}, {"date": "2024-08-30", "close": 0.048, "volume": 6664999.0}, {"date": "2024-09-02", "close": 0.048, "volume": 1505482.0}, {"date": "2024-09-03", "close": 0.048, "volume": 2756204.0}, {"date": "2024-09-04", "close": 0.048, "volume": 4044228.0}, {"date": "2024-09-05", "close": 0.047, "volume": 5021068.0}, {"date": "2024-09-06", "close": 0.048, "volume": 1564009.0}, {"date": "2024-09-09", "close": 0.046, "volume": 258968.0}, {"date": "2024-09-10", "close": 0.044, "volume": 6265281.0}, {"date": "2024-09-11", "close": 0.044, "volume": 7306742.0}, {"date": "2024-09-12", "close": 0.052, "volume": 4892824.0}, {"date": "2024-09-13", "close": 0.052, "volume": 1855943.0}, {"date": "2024-09-16", "close": 0.05, "volume": 450385.0}, {"date": "2024-09-17", "close": 0.05, "volume": 455114.0}, {"date": "2024-09-18", "close": 0.049, "volume": 1685278.0}, {"date": "2024-09-19", "close": 0.05, "volume": 996185.0}, {"date": "2024-09-20", "close": 0.053, "volume": 3783470.0}, {"date": "2024-09-23", "close": 0.062, "volume": 3672687.0}, {"date": "2024-09-24", "close": 0.057, "volume": 5027981.0}, {"date": "2024-09-25", "close": 0.056, "volume": 1044202.0}, {"date": "2024-09-26", "close": 0.058, "volume": 2686033.0}, {"date": "2024-09-27", "close": 0.058, "volume": 428743.0}, {"date": "2024-09-30", "close": 0.056, "volume": 448756.0}, {"date": "2024-10-01", "close": 0.059, "volume": 843396.0}, {"date": "2024-10-02", "close": 0.061, "volume": 1375806.0}, {"date": "2024-10-03", "close": 0.059, "volume": 833425.0}, {"date": "2024-10-04", "close": 0.058, "volume": 820743.0}, {"date": "2024-10-07", "close": 0.058, "volume": 297979.0}, {"date": "2024-10-08", "close": 0.059, "volume": 2587724.0}, {"date": "2024-10-09", "close": 0.058, "volume": 313512.0}, {"date": "2024-10-10", "close": 0.06, "volume": 314564.0}, {"date": "2024-10-11", "close": 0.0595, "volume": 262932.0}, {"date": "2024-10-14", "close": 0.065, "volume": 2388014.0}, {"date": "2024-10-15", "close": 0.062, "volume": 1362216.0}, {"date": "2024-10-16", "close": 0.065, "volume": 1782321.0}, {"date": "2024-10-17", "close": 0.065, "volume": 426392.0}, {"date": "2024-10-18", "close": 0.067, "volume": 941019.0}, {"date": "2024-10-21", "close": 0.064, "volume": 1635327.0}, {"date": "2024-10-22", "close": 0.057, "volume": 4900704.0}, {"date": "2024-10-23", "close": 0.057, "volume": 1487637.0}, {"date": "2024-10-24", "close": 0.057, "volume": 1790183.0}, {"date": "2024-10-25", "close": 0.057, "volume": 795978.0}, {"date": "2024-10-28", "close": 0.056, "volume": 1415773.0}, {"date": "2024-10-29", "close": 0.056, "volume": 2047848.0}, {"date": "2024-10-30", "close": 0.054, "volume": 1079304.0}, {"date": "2024-10-31", "close": 0.055, "volume": 405182.0}, {"date": "2024-11-01", "close": 0.055, "volume": 587107.0}, {"date": "2024-11-04", "close": 0.054, "volume": 326440.0}, {"date": "2024-11-05", "close": 0.053, "volume": 218310.0}, {"date": "2024-11-06", "close": 0.054, "volume": 697048.0}, {"date": "2024-11-07", "close": 0.055, "volume": 623923.0}, {"date": "2024-11-08", "close": 0.058, "volume": 1141606.0}, {"date": "2024-11-11", "close": 0.056, "volume": 1124281.0}, {"date": "2024-11-12", "close": 0.055, "volume": 805016.0}, {"date": "2024-11-13", "close": 0.054, "volume": 105998.0}, {"date": "2024-11-14", "close": 0.054, "volume": 120151.0}, {"date": "2024-11-15", "close": 0.053, "volume": 1292107.0}, {"date": "2024-11-18", "close": 0.054, "volume": 2291840.0}, {"date": "2024-11-19", "close": 0.053, "volume": 837482.0}, {"date": "2024-11-20", "close": 0.053, "volume": 1180129.0}, {"date": "2024-11-21", "close": 0.054, "volume": 2011259.0}, {"date": "2024-11-22", "close": 0.055, "volume": 2263828.0}, {"date": "2024-11-25", "close": 0.052, "volume": 1115272.0}, {"date": "2024-11-26", "close": 0.052, "volume": 1467505.0}, {"date": "2024-11-27", "close": 0.051, "volume": 934030.0}, {"date": "2024-11-28", "close": 0.05, "volume": 551105.0}, {"date": "2024-11-29", "close": 0.051, "volume": 217279.0}, {"date": "2024-12-02", "close": 0.051, "volume": 242253.0}, {"date": "2024-12-03", "close": 0.053, "volume": 633893.0}, {"date": "2024-12-04", "close": 0.052, "volume": 380421.0}, {"date": "2024-12-05", "close": 0.052, "volume": 255523.0}, {"date": "2024-12-06", "close": 0.054, "volume": 544126.0}, {"date": "2024-12-09", "close": 0.058, "volume": 4046474.0}, {"date": "2024-12-10", "close": 0.058, "volume": 334026.0}, {"date": "2024-12-11", "close": 0.056, "volume": 502896.0}, {"date": "2024-12-12", "close": 0.056, "volume": 573379.0}, {"date": "2024-12-13", "close": 0.055, "volume": 920650.0}, {"date": "2024-12-16", "close": 0.054, "volume": 747191.0}, {"date": "2024-12-17", "close": 0.052, "volume": 1353280.0}, {"date": "2024-12-18", "close": 0.051, "volume": 3056325.0}, {"date": "2024-12-19", "close": 0.051, "volume": 951141.0}, {"date": "2024-12-20", "close": 0.051, "volume": 847215.0}, {"date": "2024-12-23", "close": 0.053, "volume": 926360.0}, {"date": "2024-12-24", "close": 0.053, "volume": 11722.0}, {"date": "2024-12-27", "close": 0.051, "volume": 543922.0}, {"date": "2024-12-30", "close": 0.052, "volume": 502054.0}, {"date": "2024-12-31", "close": 0.052, "volume": 265143.0}, {"date": "2025-01-03", "close": 0.053, "volume": 82554.0}, {"date": "2025-01-06", "close": 0.052, "volume": 652011.0}, {"date": "2025-01-07", "close": 0.053, "volume": 728322.0}, {"date": "2025-01-08", "close": 0.053, "volume": 738784.0}, {"date": "2025-01-09", "close": 0.053, "volume": 149092.0}, {"date": "2025-01-10", "close": 0.053, "volume": 284300.0}, {"date": "2025-01-13", "close": 0.053, "volume": 598379.0}, {"date": "2025-01-14", "close": 0.053, "volume": 381353.0}, {"date": "2025-01-15", "close": 0.053, "volume": 376310.0}, {"date": "2025-01-16", "close": 0.053, "volume": 998020.0}, {"date": "2025-01-17", "close": 0.053, "volume": 1153124.0}, {"date": "2025-01-20", "close": 0.055, "volume": 317632.0}, {"date": "2025-01-21", "close": 0.055, "volume": 213463.0}, {"date": "2025-01-22", "close": 0.056, "volume": 308683.0}, {"date": "2025-01-23", "close": 0.055, "volume": 152824.0}, {"date": "2025-01-24", "close": 0.055, "volume": 591330.0}, {"date": "2025-01-28", "close": 0.054, "volume": 719930.0}, {"date": "2025-01-29", "close": 0.055, "volume": 285949.0}, {"date": "2025-01-30", "close": 0.055, "volume": 250729.0}, {"date": "2025-01-31", "close": 0.055, "volume": 1035910.0}, {"date": "2025-02-03", "close": 0.052, "volume": 1730444.0}, {"date": "2025-02-04", "close": 0.051, "volume": 871593.0}, {"date": "2025-02-05", "close": 0.05, "volume": 2771664.0}, {"date": "2025-02-06", "close": 0.051, "volume": 2586652.0}, {"date": "2025-02-07", "close": 0.053, "volume": 1381670.0}, {"date": "2025-02-10", "close": 0.053, "volume": 559639.0}, {"date": "2025-02-11", "close": 0.053, "volume": 1920122.0}, {"date": "2025-02-12", "close": 0.051, "volume": 1683636.0}, {"date": "2025-02-13", "close": 0.051, "volume": 126381.0}, {"date": "2025-02-14", "close": 0.051, "volume": 988396.0}, {"date": "2025-02-17", "close": 0.048, "volume": 558557.0}, {"date": "2025-02-18", "close": 0.048, "volume": 578297.0}, {"date": "2025-02-19", "close": 0.047, "volume": 1358182.0}, {"date": "2025-02-20", "close": 0.047, "volume": 1558940.0}, {"date": "2025-02-21", "close": 0.046, "volume": 1074528.0}, {"date": "2025-02-24", "close": 0.046, "volume": 1476972.0}, {"date": "2025-02-25", "close": 0.045, "volume": 848786.0}, {"date": "2025-02-26", "close": 0.043, "volume": 1879832.0}, {"date": "2025-02-27", "close": 0.042, "volume": 591928.0}, {"date": "2025-02-28", "close": 0.043, "volume": 2014189.0}, {"date": "2025-03-03", "close": 0.044, "volume": 798769.0}, {"date": "2025-03-04", "close": 0.043, "volume": 1754752.0}, {"date": "2025-03-05", "close": 0.042, "volume": 320465.0}, {"date": "2025-03-06", "close": 0.042, "volume": 467226.0}, {"date": "2025-03-07", "close": 0.044, "volume": 932512.0}, {"date": "2025-03-10", "close": 0.044, "volume": 336161.0}, {"date": "2025-03-11", "close": 0.042, "volume": 2091632.0}, {"date": "2025-03-12", "close": 0.042, "volume": 673078.0}, {"date": "2025-03-13", "close": 0.042, "volume": 375689.0}, {"date": "2025-03-14", "close": 0.042, "volume": 592079.0}, {"date": "2025-03-17", "close": 0.042, "volume": 415924.0}, {"date": "2025-03-18", "close": 0.041, "volume": 337389.0}, {"date": "2025-03-19", "close": 0.041, "volume": 447490.0}, {"date": "2025-03-20", "close": 0.043, "volume": 2739.0}, {"date": "2025-03-21", "close": 0.043, "volume": 972574.0}, {"date": "2025-03-24", "close": 0.043, "volume": 593415.0}, {"date": "2025-03-25", "close": 0.046, "volume": 242061.0}, {"date": "2025-03-26", "close": 0.043, "volume": 91585.0}, {"date": "2025-03-28", "close": 0.042, "volume": 2143880.0}, {"date": "2025-03-31", "close": 0.041, "volume": 252180.0}, {"date": "2025-04-01", "close": 0.0415, "volume": 211123.0}, {"date": "2025-04-02", "close": 0.04, "volume": 2841236.0}, {"date": "2025-04-03", "close": 0.04, "volume": 1457244.0}, {"date": "2025-04-04", "close": 0.0395, "volume": 68892.0}, {"date": "2025-04-07", "close": 0.035, "volume": 2948705.0}, {"date": "2025-04-08", "close": 0.036, "volume": 1826449.0}, {"date": "2025-04-09", "close": 0.035, "volume": 2364178.0}, {"date": "2025-04-10", "close": 0.037, "volume": 905401.0}, {"date": "2025-04-11", "close": 0.036, "volume": 20000.0}, {"date": "2025-04-14", "close": 0.037, "volume": 1036736.0}, {"date": "2025-04-15", "close": 0.037, "volume": 1195957.0}, {"date": "2025-04-16", "close": 0.035, "volume": 879260.0}, {"date": "2025-04-17", "close": 0.033, "volume": 3255269.0}, {"date": "2025-04-22", "close": 0.034, "volume": 3246555.0}, {"date": "2025-04-23", "close": 0.033, "volume": 656653.0}, {"date": "2025-04-24", "close": 0.034, "volume": 262257.0}, {"date": "2025-04-28", "close": 0.036, "volume": 1781001.0}, {"date": "2025-04-29", "close": 0.042, "volume": 1520432.0}, {"date": "2025-04-30", "close": 0.038, "volume": 2277044.0}, {"date": "2025-05-01", "close": 0.036, "volume": 2450602.0}, {"date": "2025-05-02", "close": 0.039, "volume": 2245690.0}, {"date": "2025-05-05", "close": 0.034, "volume": 1460831.0}, {"date": "2025-05-06", "close": 0.035, "volume": 3928424.0}, {"date": "2025-05-07", "close": 0.033, "volume": 3183315.0}, {"date": "2025-05-08", "close": 0.033, "volume": 2844518.0}, {"date": "2025-05-09", "close": 0.033, "volume": 1826453.0}, {"date": "2025-05-12", "close": 0.034, "volume": 1399234.0}, {"date": "2025-05-13", "close": 0.034, "volume": 3234331.0}, {"date": "2025-05-14", "close": 0.031, "volume": 2363943.0}, {"date": "2025-05-15", "close": 0.033, "volume": 1386240.0}, {"date": "2025-05-16", "close": 0.032, "volume": 2537306.0}, {"date": "2025-05-19", "close": 0.034, "volume": 1487746.0}, {"date": "2025-05-20", "close": 0.031, "volume": 2553667.0}, {"date": "2025-05-21", "close": 0.034, "volume": 8703.0}, {"date": "2025-05-22", "close": 0.032, "volume": 505661.0}, {"date": "2025-05-23", "close": 0.032, "volume": 1986867.0}, {"date": "2025-05-26", "close": 0.032, "volume": 1748930.0}, {"date": "2025-05-27", "close": 0.03, "volume": 2792665.0}, {"date": "2025-05-28", "close": 0.029, "volume": 3575509.0}, {"date": "2025-05-29", "close": 0.029, "volume": 1675994.0}, {"date": "2025-05-30", "close": 0.03, "volume": 4857303.0}, {"date": "2025-06-02", "close": 0.033, "volume": 8051680.0}, {"date": "2025-06-03", "close": 0.032, "volume": 2120144.0}, {"date": "2025-06-04", "close": 0.033, "volume": 1922729.0}, {"date": "2025-06-05", "close": 0.034, "volume": 2770193.0}, {"date": "2025-06-06", "close": 0.034, "volume": 1420799.0}, {"date": "2025-06-10", "close": 0.032, "volume": 1055260.0}, {"date": "2025-06-11", "close": 0.031, "volume": 810524.0}, {"date": "2025-06-12", "close": 0.031, "volume": 2170661.0}, {"date": "2025-06-13", "close": 0.03, "volume": 214416.0}, {"date": "2025-06-16", "close": 0.029, "volume": 1405798.0}, {"date": "2025-06-17", "close": 0.029, "volume": 3800039.0}, {"date": "2025-06-18", "close": 0.028, "volume": 4626780.0}, {"date": "2025-06-19", "close": 0.029, "volume": 1125639.0}, {"date": "2025-06-20", "close": 0.031, "volume": 1691082.0}, {"date": "2025-06-23", "close": 0.03, "volume": 3383717.0}, {"date": "2025-06-24", "close": 0.031, "volume": 4574515.0}, {"date": "2025-06-25", "close": 0.03, "volume": 5771370.0}, {"date": "2025-06-26", "close": 0.029, "volume": 1311671.0}, {"date": "2025-06-27", "close": 0.033, "volume": 3507115.0}, {"date": "2025-06-30", "close": 0.035, "volume": 3417700.0}, {"date": "2025-07-01", "close": 0.039, "volume": 1714844.0}, {"date": "2025-07-02", "close": 0.037, "volume": 2272518.0}, {"date": "2025-07-03", "close": 0.039, "volume": 672339.0}, {"date": "2025-07-04", "close": 0.036, "volume": 194898.0}, {"date": "2025-07-07", "close": 0.036, "volume": 461701.0}, {"date": "2025-07-08", "close": 0.035, "volume": 333256.0}, {"date": "2025-07-09", "close": 0.035, "volume": 355443.0}, {"date": "2025-07-10", "close": 0.035, "volume": 434927.0}, {"date": "2025-07-11", "close": 0.035, "volume": 17164704.0}, {"date": "2025-07-14", "close": 0.038, "volume": 1403296.0}, {"date": "2025-07-15", "close": 0.037, "volume": 793418.0}, {"date": "2025-07-16", "close": 0.041, "volume": 13936246.0}, {"date": "2025-07-17", "close": 0.047, "volume": 5969618.0}, {"date": "2025-07-18", "close": 0.052, "volume": 5834553.0}, {"date": "2025-07-21", "close": 0.051, "volume": 1000645.0}, {"date": "2025-07-22", "close": 0.057, "volume": 4226323.0}, {"date": "2025-07-23", "close": 0.053, "volume": 8040379.0}, {"date": "2025-07-24", "close": 0.053, "volume": 497024.0}, {"date": "2025-07-25", "close": 0.053, "volume": 52965.0}, {"date": "2025-07-28", "close": 0.052, "volume": 1183107.0}, {"date": "2025-07-29", "close": 0.051, "volume": 743197.0}, {"date": "2025-07-30", "close": 0.052, "volume": 479224.0}, {"date": "2025-07-31", "close": 0.047, "volume": 3764094.0}, {"date": "2025-08-01", "close": 0.047, "volume": 2095583.0}, {"date": "2025-08-04", "close": 0.047, "volume": 1250667.0}, {"date": "2025-08-05", "close": 0.047, "volume": 252904.0}, {"date": "2025-08-06", "close": 0.045, "volume": 1326039.0}, {"date": "2025-08-07", "close": 0.045, "volume": 340070.0}, {"date": "2025-08-08", "close": 0.045, "volume": 204788.0}, {"date": "2025-08-11", "close": 0.045, "volume": 1720088.0}, {"date": "2025-08-12", "close": 0.044, "volume": 4014590.0}, {"date": "2025-08-13", "close": 0.042, "volume": 770871.0}, {"date": "2025-08-14", "close": 0.04, "volume": 808728.0}, {"date": "2025-08-15", "close": 0.042, "volume": 1751409.0}, {"date": "2025-08-18", "close": 0.041, "volume": 2406809.0}, {"date": "2025-08-19", "close": 0.04, "volume": 2470934.0}, {"date": "2025-08-20", "close": 0.04, "volume": 3663651.0}, {"date": "2025-08-21", "close": 0.04, "volume": 717564.0}, {"date": "2025-08-22", "close": 0.041, "volume": 261585.0}, {"date": "2025-08-25", "close": 0.044, "volume": 1638559.0}, {"date": "2025-08-26", "close": 0.044, "volume": 1015312.0}, {"date": "2025-08-27", "close": 0.043, "volume": 174331.0}, {"date": "2025-08-28", "close": 0.041, "volume": 3121152.0}, {"date": "2025-08-29", "close": 0.039, "volume": 530132.0}, {"date": "2025-09-01", "close": 0.039, "volume": 412481.0}, {"date": "2025-09-02", "close": 0.039, "volume": 116221.0}, {"date": "2025-09-03", "close": 0.039, "volume": 98757.0}, {"date": "2025-09-04", "close": 0.041, "volume": 1344821.0}, {"date": "2025-09-05", "close": 0.039, "volume": 165067.0}, {"date": "2025-09-08", "close": 0.04, "volume": 889457.0}, {"date": "2025-09-09", "close": 0.04, "volume": 1561025.0}, {"date": "2025-09-10", "close": 0.038, "volume": 378061.0}, {"date": "2025-09-11", "close": 0.039, "volume": 98393.0}, {"date": "2025-09-12", "close": 0.038, "volume": 794085.0}, {"date": "2025-09-15", "close": 0.039, "volume": 408072.0}, {"date": "2025-09-16", "close": 0.036, "volume": 1032670.0}, {"date": "2025-09-17", "close": 0.035, "volume": 2962158.0}, {"date": "2025-09-18", "close": 0.035, "volume": 1095160.0}, {"date": "2025-09-19", "close": 0.036, "volume": 8724914.0}, {"date": "2025-09-22", "close": 0.035, "volume": 1847414.0}, {"date": "2025-09-23", "close": 0.036, "volume": 2150085.0}, {"date": "2025-09-24", "close": 0.037, "volume": 1607600.0}, {"date": "2025-09-25", "close": 0.035, "volume": 1097286.0}, {"date": "2025-09-26", "close": 0.036, "volume": 875466.0}, {"date": "2025-09-29", "close": 0.034, "volume": 4252105.0}, {"date": "2025-09-30", "close": 0.037, "volume": 3255334.0}, {"date": "2025-10-01", "close": 0.037, "volume": 804320.0}, {"date": "2025-10-02", "close": 0.047, "volume": 7652009.0}, {"date": "2025-10-03", "close": 0.05, "volume": 5826147.0}, {"date": "2025-10-06", "close": 0.05, "volume": 4609430.0}, {"date": "2025-10-07", "close": 0.048, "volume": 1485469.0}, {"date": "2025-10-08", "close": 0.046, "volume": 686515.0}, {"date": "2025-10-09", "close": 0.052, "volume": 2689183.0}, {"date": "2025-10-10", "close": 0.049, "volume": 1620264.0}, {"date": "2025-10-13", "close": 0.047, "volume": 1243264.0}, {"date": "2025-10-14", "close": 0.045, "volume": 714856.0}, {"date": "2025-10-15", "close": 0.042, "volume": 852988.0}, {"date": "2025-10-16", "close": 0.044, "volume": 1875850.0}, {"date": "2025-10-17", "close": 0.041, "volume": 2024356.0}, {"date": "2025-10-20", "close": 0.04, "volume": 1347502.0}, {"date": "2025-10-21", "close": 0.04, "volume": 691711.0}, {"date": "2025-10-22", "close": 0.041, "volume": 1871685.0}, {"date": "2025-10-23", "close": 0.042, "volume": 3988202.0}, {"date": "2025-10-24", "close": 0.044, "volume": 514942.0}, {"date": "2025-10-27", "close": 0.046, "volume": 1115419.0}, {"date": "2025-10-28", "close": 0.05, "volume": 3080677.0}, {"date": "2025-10-29", "close": 0.046, "volume": 548159.0}, {"date": "2025-10-30", "close": 0.039, "volume": 4814571.0}, {"date": "2025-10-31", "close": 0.038, "volume": 5684490.0}, {"date": "2025-11-03", "close": 0.037, "volume": 453042.0}, {"date": "2025-11-04", "close": 0.038, "volume": 372132.0}, {"date": "2025-11-05", "close": 0.037, "volume": 226498.0}, {"date": "2025-11-06", "close": 0.036, "volume": 1722329.0}, {"date": "2025-11-07", "close": 0.036, "volume": 962492.0}, {"date": "2025-11-10", "close": 0.037, "volume": 315169.0}, {"date": "2025-11-11", "close": 0.037, "volume": 565526.0}, {"date": "2025-11-12", "close": 0.037, "volume": 1533404.0}, {"date": "2025-11-13", "close": 0.037, "volume": 109695.0}, {"date": "2025-11-14", "close": 0.039, "volume": 244746.0}, {"date": "2025-11-17", "close": 0.04, "volume": 675946.0}, {"date": "2025-11-18", "close": 0.037, "volume": 2314598.0}, {"date": "2025-11-19", "close": 0.039, "volume": 434393.0}, {"date": "2025-11-20", "close": 0.037, "volume": 1888866.0}, {"date": "2025-11-21", "close": 0.036, "volume": 2913345.0}, {"date": "2025-11-24", "close": 0.035, "volume": 1834950.0}, {"date": "2025-11-25", "close": 0.036, "volume": 277796.0}, {"date": "2025-11-26", "close": 0.037, "volume": 374904.0}, {"date": "2025-11-27", "close": 0.038, "volume": 236068.0}, {"date": "2025-11-28", "close": 0.038, "volume": 383160.0}, {"date": "2025-12-01", "close": 0.036, "volume": 860868.0}, {"date": "2025-12-02", "close": 0.036, "volume": 418761.0}, {"date": "2025-12-03", "close": 0.0355, "volume": 1781598.0}, {"date": "2025-12-04", "close": 0.037, "volume": 2688072.0}, {"date": "2025-12-05", "close": 0.038, "volume": 220170.0}, {"date": "2025-12-08", "close": 0.037, "volume": 1458882.0}, {"date": "2025-12-09", "close": 0.038, "volume": 801202.0}, {"date": "2025-12-10", "close": 0.0375, "volume": 26359.0}, {"date": "2025-12-11", "close": 0.037, "volume": 262282.0}, {"date": "2025-12-12", "close": 0.036, "volume": 402869.0}, {"date": "2025-12-15", "close": 0.035, "volume": 1347716.0}, {"date": "2025-12-16", "close": 0.036, "volume": 41838.0}, {"date": "2025-12-17", "close": 0.035, "volume": 1036685.0}, {"date": "2025-12-18", "close": 0.035, "volume": 21505.0}, {"date": "2025-12-19", "close": 0.035, "volume": 120199.0}, {"date": "2025-12-22", "close": 0.034, "volume": 4219243.0}, {"date": "2025-12-23", "close": 0.035, "volume": 1315500.0}, {"date": "2025-12-24", "close": 0.035, "volume": 1395599.0}, {"date": "2025-12-29", "close": 0.035, "volume": 1322424.0}, {"date": "2025-12-30", "close": 0.036, "volume": 323550.0}, {"date": "2025-12-31", "close": 0.034, "volume": 31927.0}, {"date": "2026-01-02", "close": 0.036, "volume": 505386.0}, {"date": "2026-01-05", "close": 0.036, "volume": 1431577.0}, {"date": "2026-01-06", "close": 0.035, "volume": 1226322.0}, {"date": "2026-01-07", "close": 0.034, "volume": 454298.0}, {"date": "2026-01-08", "close": 0.034, "volume": 2510569.0}, {"date": "2026-01-09", "close": 0.034, "volume": 482914.0}, {"date": "2026-01-12", "close": 0.034, "volume": 362373.0}, {"date": "2026-01-13", "close": 0.034, "volume": 261395.0}, {"date": "2026-01-14", "close": 0.035, "volume": 413084.0}, {"date": "2026-01-15", "close": 0.034, "volume": 10012.0}, {"date": "2026-01-16", "close": 0.034, "volume": 1309870.0}, {"date": "2026-01-19", "close": 0.034, "volume": 198930.0}, {"date": "2026-01-20", "close": 0.035, "volume": 422534.0}, {"date": "2026-01-21", "close": 0.034, "volume": 1980613.0}, {"date": "2026-01-22", "close": 0.034, "volume": 971027.0}, {"date": "2026-01-23", "close": 0.033, "volume": 813604.0}, {"date": "2026-01-27", "close": 0.033, "volume": 29488815.0}, {"date": "2026-01-28", "close": 0.032, "volume": 4312109.0}, {"date": "2026-01-29", "close": 0.022, "volume": 81378464.0}, {"date": "2026-01-30", "close": 0.023, "volume": 30571000.0}, {"date": "2026-02-02", "close": 0.02, "volume": 9278075.0}, {"date": "2026-02-03", "close": 0.02, "volume": 17282725.0}, {"date": "2026-02-04", "close": 0.021, "volume": 3605891.0}, {"date": "2026-02-05", "close": 0.019, "volume": 13702909.0}, {"date": "2026-02-06", "close": 0.019, "volume": 3171221.0}, {"date": "2026-02-09", "close": 0.015, "volume": 54121941.0}, {"date": "2026-02-10", "close": 0.017, "volume": 11978444.0}, {"date": "2026-02-11", "close": 0.0185, "volume": 14469490.0}, {"date": "2026-02-12", "close": 0.018, "volume": 2251181.0}, {"date": "2026-02-13", "close": 0.018, "volume": 4077754.0}, {"date": "2026-02-16", "close": 0.019, "volume": 1971065.0}, {"date": "2026-02-17", "close": 0.017, "volume": 4323951.0}, {"date": "2026-02-18", "close": 0.018, "volume": 1321435.0}, {"date": "2026-02-19", "close": 0.017, "volume": 455064.0}, {"date": "2026-02-20", "close": 0.017, "volume": 3068745.0}, {"date": "2026-02-23", "close": 0.016, "volume": 11580953.0}, {"date": "2026-02-24", "close": 0.016, "volume": 4338653.0}, {"date": "2026-02-25", "close": 0.019, "volume": 19955821.0}, {"date": "2026-02-26", "close": 0.018, "volume": 2916199.0}, {"date": "2026-02-27", "close": 0.017, "volume": 13062200.0}, {"date": "2026-03-02", "close": 0.017, "volume": 1035419.0}, {"date": "2026-03-03", "close": 0.017, "volume": 8805274.0}, {"date": "2026-03-04", "close": 0.017, "volume": 1749956.0}, {"date": "2026-03-05", "close": 0.017, "volume": 474924.0}, {"date": "2026-03-06", "close": 0.016, "volume": 4452882.0}, {"date": "2026-03-09", "close": 0.017, "volume": 3107189.0}, {"date": "2026-03-10", "close": 0.018, "volume": 221368.0}, {"date": "2026-03-11", "close": 0.017, "volume": 299219.0}, {"date": "2026-03-12", "close": 0.016, "volume": 2515335.0}, {"date": "2026-03-13", "close": 0.016, "volume": 6443102.0}, {"date": "2026-03-16", "close": 0.016, "volume": 243445.0}, {"date": "2026-03-17", "close": 0.016, "volume": 256414.0}, {"date": "2026-03-18", "close": 0.016, "volume": 1541524.0}, {"date": "2026-03-19", "close": 0.016, "volume": 2496385.0}, {"date": "2026-03-20", "close": 0.0155, "volume": 332588.0}, {"date": "2026-03-23", "close": 0.0155, "volume": 620331.0}, {"date": "2026-03-24", "close": 0.015, "volume": 161938.0}, {"date": "2026-03-25", "close": 0.015, "volume": 1604907.0}, {"date": "2026-03-26", "close": 0.015, "volume": 115807.0}, {"date": "2026-03-27", "close": 0.015, "volume": 1790798.0}, {"date": "2026-03-30", "close": 0.0155, "volume": 107709.0}, {"date": "2026-03-31", "close": 0.015, "volume": 16008.0}, {"date": "2026-04-01", "close": 0.016, "volume": 25801.0}, {"date": "2026-04-02", "close": 0.0155, "volume": 541805.0}, {"date": "2026-04-07", "close": 0.017, "volume": 7090742.0}, {"date": "2026-04-08", "close": 0.016, "volume": 11328226.0}, {"date": "2026-04-09", "close": 0.015, "volume": 9123473.0}, {"date": "2026-04-10", "close": 0.015, "volume": 1636.0}, {"date": "2026-04-13", "close": 0.013, "volume": 1857747.0}, {"date": "2026-04-14", "close": 0.014, "volume": 602998.0}, {"date": "2026-04-15", "close": 0.015, "volume": 1436601.0}, {"date": "2026-04-16", "close": 0.014, "volume": 414390.0}, {"date": "2026-04-17", "close": 0.016, "volume": 1933017.0}, {"date": "2026-04-20", "close": 0.014, "volume": 2470459.0}, {"date": "2026-04-21", "close": 0.015, "volume": 1257990.0}, {"date": "2026-04-22", "close": 0.014, "volume": 3069922.0}, {"date": "2026-04-23", "close": 0.015, "volume": 355867.0}, {"date": "2026-04-24", "close": 0.014, "volume": 1425700.0}, {"date": "2026-04-27", "close": 0.015, "volume": 595395.0}, {"date": "2026-04-28", "close": 0.015, "volume": 36208685.0}, {"date": "2026-04-29", "close": 0.014, "volume": 1031098.0}, {"date": "2026-05-04", "close": 0.009, "volume": 54913642.0}, {"date": "2026-05-05", "close": 0.009, "volume": 9403158.0}, {"date": "2026-05-06", "close": 0.008, "volume": 2522064.0}, {"date": "2026-05-07", "close": 0.008, "volume": 21112701.0}, {"date": "2026-05-08", "close": 0.0075, "volume": 3165087.0}, {"date": "2026-05-11", "close": 0.007, "volume": 5282676.0}, {"date": "2026-05-12", "close": 0.008, "volume": 4864695.0}, {"date": "2026-05-13", "close": 0.008, "volume": 11359850.0}, {"date": "2026-05-14", "close": 0.008, "volume": 3001441.0}, {"date": "2026-05-15", "close": 0.008, "volume": 2639520.0}, {"date": "2026-05-18", "close": 0.007, "volume": 18680077.0}, {"date": "2026-05-19", "close": 0.006, "volume": 12083183.0}, {"date": "2026-05-20", "close": 0.006, "volume": 1914719.0}, {"date": "2026-05-21", "close": 0.007, "volume": 850349.0}, {"date": "2026-05-22", "close": 0.007, "volume": 3636482.0}, {"date": "2026-05-25", "close": 0.006, "volume": 25695062.0}, {"date": "2026-05-26", "close": 0.007, "volume": 1592324.0}, {"date": "2026-05-27", "close": 0.0065, "volume": 1048585.0}, {"date": "2026-05-28", "close": 0.006, "volume": 4929531.0}, {"date": "2026-05-29", "close": 0.007, "volume": 11785042.0}, {"date": "2026-06-01", "close": 0.006, "volume": 1400267.0}, {"date": "2026-06-02", "close": 0.008, "volume": 10118765.0}, {"date": "2026-06-03", "close": 0.008, "volume": 11758395.0}, {"date": "2026-06-04", "close": 0.007, "volume": 1050889.0}, {"date": "2026-06-05", "close": 0.007, "volume": 2705858.0}, {"date": "2026-06-09", "close": 0.006, "volume": 1985385.0}, {"date": "2026-06-10", "close": 0.006, "volume": 17466163.0}, {"date": "2026-06-11", "close": 0.006, "volume": 17428721.0}, {"date": "2026-06-12", "close": 0.006, "volume": 10276893.0}, {"date": "2026-06-15", "close": 0.006, "volume": 14905941.0}, {"date": "2026-06-16", "close": 0.005, "volume": 3517059.0}, {"date": "2026-06-17", "close": 0.006, "volume": 11150958.0}, {"date": "2026-06-18", "close": 0.006, "volume": 10267078.0}, {"date": "2026-06-19", "close": 0.006, "volume": 4885663.0}, {"date": "2026-06-22", "close": 0.006, "volume": 16835959.0}, {"date": "2026-06-23", "close": 0.006, "volume": 5735667.0}, {"date": "2026-06-24", "close": 0.006, "volume": 13458607.0}, {"date": "2026-06-25", "close": 0.005, "volume": 3320990.0}, {"date": "2026-06-26", "close": 0.005, "volume": 1993246.0}, {"date": "2026-06-29", "close": 0.005, "volume": 6668278.0}, {"date": "2026-06-30", "close": 0.005, "volume": 21969538.0}, {"date": "2026-07-01", "close": 0.006, "volume": 17889925.0}, {"date": "2026-07-02", "close": 0.006, "volume": 1582547.0}, {"date": "2026-07-03", "close": 0.006, "volume": 1816461.0}, {"date": "2026-07-06", "close": 0.006, "volume": 3840371.0}, {"date": "2026-07-07", "close": 0.006, "volume": 1095210.0}, {"date": "2026-07-08", "close": 0.006, "volume": 10474068.0}, {"date": "2026-07-09", "close": 0.006, "volume": 1217373.0}, {"date": "2026-07-10", "close": 0.0055, "volume": 491786.0}, {"date": "2026-07-13", "close": 0.006, "volume": 1201430.0}, {"date": "2026-07-14", "close": 0.005, "volume": 2389203.0}, {"date": "2026-07-15", "close": 0.006, "volume": 1495252.0}, {"date": "2026-07-16", "close": 0.006, "volume": 7537436.0}, {"date": "2026-07-17", "close": 0.006, "volume": 26581987.0}, {"date": "2026-07-20", "close": 0.0055, "volume": 4523.0}, {"date": "2026-07-21", "close": 0.005, "volume": 74692.0}, {"date": "2026-07-22", "close": 0.005, "volume": 10200929.0}, {"date": "2026-07-23", "close": 0.005, "volume": 39966693.0}, {"date": "2026-07-24", "close": 0.004, "volume": 1137115.0}, {"date": "2026-07-27", "close": 0.004, "volume": 44225639.0}, {"date": "2026-07-28", "close": 0.004, "volume": 11255649.0}, {"date": "2026-07-29", "close": 0.004, "volume": 491584.0}, {"date": "2026-07-30", "close": 0.004, "volume": 314402.0}, {"date": "2026-07-31", "close": 0.0045, "volume": 2700008.0}, {"date": "2026-08-03", "close": 0.005, "volume": 5330972.0}, {"date": "2026-08-04", "close": 0.004, "volume": 282155.0}, {"date": "2026-08-05", "close": 0.005, "volume": 5158947.0}, {"date": "2026-08-06", "close": 0.006, "volume": 5244661.0}, {"date": "2026-08-07", "close": 0.006, "volume": 881256.0}, {"date": "2026-08-10", "close": 0.006, "volume": 3537768.0}, {"date": "2026-08-11", "close": 0.006, "volume": 13666.0}, {"date": "2026-08-12", "close": 0.005, "volume": 1169170.0}, {"date": "2026-08-13", "close": 0.005, "volume": 6544.0}, {"date": "2026-08-14", "close": 0.006, "volume": 1205536.0}, {"date": "2026-08-17", "close": 0.005, "volume": 342457.0}, {"date": "2026-08-18", "close": 0.005, "volume": 300000.0}, {"date": "2026-08-19", "close": 0.005, "volume": 19088692.0}, {"date": "2026-08-20", "close": 0.005, "volume": 5728125.0}, {"date": "2026-08-21", "close": 0.005, "volume": 1087078.0}, {"date": "2026-08-24", "close": 0.005, "volume": 1027584.0}, {"date": "2026-08-26", "close": 0.006, "volume": 814710.0}, {"date": "2026-08-27", "close": 0.005, "volume": 4122270.0}, {"date": "2026-08-28", "close": 0.005, "volume": 2161597.0}, {"date": "2026-08-31", "close": 0.005, "volume": 1305827.0}, {"date": "2026-09-01", "close": 0.0055, "volume": 291666.0}, {"date": "2026-09-02", "close": 0.005, "volume": 80276.0}, {"date": "2026-09-03", "close": 0.005, "volume": 25421.0}, {"date": "2026-09-04", "close": 0.0055, "volume": 1290265.0}, {"date": "2026-09-07", "close": 0.005, "volume": 687069.0}], "refreshing": true}