{"ticker": "ACU", "overview": {"name": "Acumentis Group Limited", "country": "Australia", "industry": "Real Estate Management & Development"}, "description": "Acumentis Group Limited trades as ACU on the ASX and is registered in Australia, classified under Real Estate Management & Development. Property valuation and advisory services. Privy Trades holds 136 insider filings for the company, from July 2021 to October 2026. Across those, 5 insiders disclosed 5 open-market purchases totalling $79.75K against 51 sales totalling $6.52M. We also hold 209 ASX director and substantial-holder notices naming 5 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ACU", "has_prices": true, "as_of": "2026-09-18", "last": 0.096, "prev_close": 0.098, "change": -0.0020000000000000018, "change_pct": -0.020408163265306138, "session_volume": 15126.0, "vwap_5": 0.09875385217681237, "vwap_20": 0.12359773547260818, "vwap_60": 0.09552324148708857, "vwap_250": 0.08651738121848654, "high_52w": 0.13, "low_52w": 0.072, "avg_volume_20": 518951.55, "sessions": 400, "market_cap": {"value": 21849595.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156254", "src": "ASX", "ticker": "ACU", "cik": "", "company": "Acumentis Group Limited", "company_raw": "Acumentis Group Limited", "who": "", "who_key": "", "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": "A director files a director's interest notice on ACU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156254", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "ASX-03155552", "src": "ASX", "ticker": "ACU", "cik": "", "company": "Acumentis Group Limited", "company_raw": "Acumentis Group Limited", "who": "", "who_key": "", "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": "A director files a director's interest notice on ACU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155552", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16724}, {"id": "ASX-03154616", "src": "ASX", "ticker": "ACU", "cik": "", "company": "Acumentis Group Limited", "company_raw": "Acumentis Group Limited", "who": "", "who_key": "", "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": "A director files a director's interest notice on ACU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154616", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "ASXSH-03143832", "src": "ASX", "ticker": "ACU", "cik": "", "company": "Acumentis Group Limited", "company_raw": "Acumentis Group Limited", "who": "Joel David Harrison and his associated entities (including Skyline Apparel Pty Ltd", "who_key": "Joel David Harrison and his associated entities (including Skyline Apparel Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Joel David Harrison and his associated entities (including Skyline Apparel Pty Ltd trims ACU: 10.44% to 9.19%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143832", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45524}, {"id": "ASX-03130604", "src": "ASX", "ticker": "ACU", "cik": "", "company": "Acumentis Group Limited", "company_raw": "Acumentis Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ACU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130604", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "ASX-03127782", "src": "ASX", "ticker": "ACU", "cik": "", "company": "Acumentis Group Limited", "company_raw": "Acumentis Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ACU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127782", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "ASX-03124001", "src": "ASX", "ticker": "ACU", "cik": "", "company": "Acumentis Group Limited", "company_raw": "Acumentis Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ACU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124001", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "ASX-03120934", "src": "ASX", "ticker": "ACU", "cik": "", "company": "Acumentis Group Limited", "company_raw": "Acumentis Group Ltd", "who": "", "who_key": "", "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: A director changes a holding in ACU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120934", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "ASXSH-03110962", "src": "ASX", "ticker": "ACU", "cik": "", "company": "Acumentis Group Limited", "company_raw": "Acumentis Group Limited", "who": "Joel David Harrison and his associated entities (including Skyline Apparel Pty Ltd", "who_key": "Joel David Harrison and his associated entities (including Skyline Apparel Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Joel David Harrison and his associated entities (including Skyline Apparel Pty Ltd restates 5.10% of ACU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110962", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241364}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Jo Mikleus", "notice_type": "3Y", "direct_shares": 12887.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152195-2A1705782", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Timothy Rabbitt", "notice_type": "3Y", "direct_shares": 3943759.0, "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/2924-03151493-2A1705479", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Keith Perrett", "notice_type": "3Y", "direct_shares": 935682.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150557-2A1705077", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Joel David Harrison and his associated entities (including Skyline Apparel Pty L", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143832-2A1701500", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Joel David Harrison and his associated entities (including Skyline Apparel Pty L", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.099, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110962-2A1684415", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clarification", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-02", "source_url": "https://www.marketindex.com.au/asx/acu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/acu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/acu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108223-2A1682819", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/acu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 13319162.0, "indirect_shares": null, "indirect_account": null, "pct": 5.9739, "notice_date": "2026-06-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104549-2A1679861", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/acu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/acu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/acu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/acu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/acu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/acu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/acu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/acu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/acu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/acu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-28", "source_url": "https://www.marketindex.com.au/asx/acu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-19", "source_url": "https://www.marketindex.com.au/asx/acu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/acu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/acu", "needs_ocr": 0}], "directors": [{"name": "Mr Keith Perrett", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "current", "notices": 1}, {"name": "Mr Timothy Rabbitt", "first_seen": "2026-10-21", "last_seen": "2026-10-21", "status": "current", "notices": 1}, {"name": "Jo Mikleus", "first_seen": "2026-10-22", "last_seen": "2026-10-22", "status": "current", "notices": 1}, {"name": "Clarification", "first_seen": "2018-01-02", "last_seen": "2018-01-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152195-2A1705782"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151493-2A1705479"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151224-2A1705358"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150557-2A1705077"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143832-2A1701500"}], "performance": {"ticker": "ACU", "has_prices": true, "summary": {"n": 5, "avg": -0.6929058941288195, "win_rate": 0.0, "best": -0.20000000000000004, "worst": -0.9974317817014446, "as_of": "2026-11-02"}, "buys": [{"who": "Davidson Rex Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2168.25, "date": "2022-08-31", "score": 22.0, "ref_price": 28.75, "return": -0.9972173913043478}, {"who": "Davidson Rex Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4992.900000000001, "date": "2022-08-24", "score": 27.1, "ref_price": 28.1, "return": -0.9971530249110321}, {"who": "Davidson Rex Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8690.0, "date": "2022-07-29", "score": 32.7, "ref_price": 0.1, "return": -0.20000000000000004}, {"who": "BARKER BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41925.0, "date": "2022-07-26", "score": 34.6, "ref_price": 31.15, "return": -0.9974317817014446}, {"who": "Davidson Rex Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21973.0, "date": "2022-07-22", "score": 31.3, "ref_price": 0.11, "return": -0.2727272727272727}]}, "price_series": [{"date": "2003-12-05", "close": 0.52717, "volume": 479792.0}, {"date": "2003-12-08", "close": 0.481984, "volume": 237239.0}, {"date": "2003-12-09", "close": 0.52717, "volume": 134112.0}, {"date": "2003-12-10", "close": 0.52717, "volume": 26557.0}, {"date": "2003-12-11", "close": 0.534701, "volume": 45147.0}, {"date": "2003-12-12", "close": 0.52717, "volume": 15934.0}, {"date": "2003-12-15", "close": 0.542232, "volume": 104501.0}, {"date": "2003-12-16", "close": 0.542232, "volume": 8545.0}, {"date": "2003-12-17", "close": 0.519639, "volume": 10623.0}, {"date": "2003-12-18", "close": 0.549763, "volume": 31867.0}, {"date": "2003-12-19", "close": 0.52717, "volume": 57097.0}, {"date": "2003-12-24", "close": 0.52717, "volume": 14608.0}, {"date": "2003-12-29", "close": 0.542232, "volume": 9295.0}, {"date": "2003-12-30", "close": 0.534701, "volume": 29213.0}, {"date": "2003-12-31", "close": 0.534701, "volume": 3984.0}, {"date": "2004-01-08", "close": 0.519639, "volume": 16332.0}, {"date": "2004-01-09", "close": 0.52717, "volume": 10224.0}, {"date": "2004-01-12", "close": 0.519639, "volume": 32532.0}, {"date": "2004-01-13", "close": 0.52717, "volume": 55291.0}, {"date": "2004-01-14", "close": 0.534701, "volume": 50126.0}, {"date": "2004-01-15", "close": 0.519639, "volume": 21246.0}, {"date": "2004-01-16", "close": 0.52717, "volume": 10623.0}, {"date": "2004-01-19", "close": 0.534701, "volume": 15270.0}, {"date": "2004-01-23", "close": 0.534701, "volume": 45691.0}, {"date": "2004-01-27", "close": 0.534701, "volume": 10623.0}, {"date": "2004-01-28", "close": 0.534701, "volume": 5311.0}, {"date": "2004-01-29", "close": 0.534701, "volume": 5630.0}, {"date": "2004-01-30", "close": 0.549763, "volume": 3984.0}, {"date": "2004-02-02", "close": 0.564825, "volume": 83336.0}, {"date": "2004-02-03", "close": 0.564825, "volume": 3984.0}, {"date": "2004-02-04", "close": 0.534701, "volume": 5311.0}, {"date": "2004-02-09", "close": 0.542232, "volume": 6639.0}, {"date": "2004-02-10", "close": 0.52717, "volume": 5311.0}, {"date": "2004-02-11", "close": 0.564825, "volume": 94941.0}, {"date": "2004-02-12", "close": 0.542232, "volume": 58425.0}, {"date": "2004-02-16", "close": 0.564825, "volume": 10623.0}, {"date": "2004-02-17", "close": 0.564825, "volume": 29213.0}, {"date": "2004-02-18", "close": 0.557294, "volume": 26557.0}, {"date": "2004-02-19", "close": 0.572356, "volume": 10623.0}, {"date": "2004-02-20", "close": 0.564825, "volume": 25149.0}, {"date": "2004-02-23", "close": 0.557294, "volume": 26889.0}, {"date": "2004-02-25", "close": 0.557294, "volume": 37302.0}, {"date": "2004-02-26", "close": 0.549763, "volume": 3320.0}, {"date": "2004-02-27", "close": 0.549763, "volume": 1206.0}, {"date": "2004-03-02", "close": 0.557294, "volume": 6639.0}, {"date": "2004-03-05", "close": 0.549763, "volume": 6639.0}, {"date": "2004-03-08", "close": 0.549763, "volume": 9295.0}, {"date": "2004-03-09", "close": 0.549763, "volume": 10623.0}, {"date": "2004-03-10", "close": 0.549763, "volume": 14606.0}, {"date": "2004-03-11", "close": 0.549763, "volume": 5311.0}, {"date": "2004-03-12", "close": 0.549763, "volume": 5311.0}, {"date": "2004-03-15", "close": 0.564825, "volume": 17262.0}, {"date": "2004-03-18", "close": 0.572356, "volume": 9295.0}, {"date": "2004-03-22", "close": 0.549763, "volume": 21246.0}, {"date": "2004-03-23", "close": 0.549763, "volume": 45147.0}, {"date": "2004-03-25", "close": 0.52717, "volume": 10339.0}, {"date": "2004-03-29", "close": 0.52717, "volume": 5311.0}, {"date": "2004-03-31", "close": 0.52717, "volume": 5311.0}, {"date": "2004-04-05", "close": 0.52717, "volume": 33196.0}, {"date": "2004-04-06", "close": 0.52717, "volume": 996.0}, {"date": "2004-04-07", "close": 0.52717, "volume": 5311.0}, {"date": "2004-04-13", "close": 0.52717, "volume": 5311.0}, {"date": "2004-04-15", "close": 0.52717, "volume": 5311.0}, {"date": "2004-04-16", "close": 0.52717, "volume": 17806.0}, {"date": "2004-04-22", "close": 0.512108, "volume": 5311.0}, {"date": "2004-04-23", "close": 0.512108, "volume": 15934.0}, {"date": "2004-04-26", "close": 0.512108, "volume": 5311.0}, {"date": "2004-04-27", "close": 0.497046, "volume": 12235.0}, {"date": "2004-04-28", "close": 0.497046, "volume": 5311.0}, {"date": "2004-04-29", "close": 0.474453, "volume": 14322.0}, {"date": "2004-04-30", "close": 0.45186, "volume": 9579.0}, {"date": "2004-05-04", "close": 0.489515, "volume": 5311.0}, {"date": "2004-05-05", "close": 0.512108, "volume": 13278.0}, {"date": "2004-05-06", "close": 0.52717, "volume": 1328.0}, {"date": "2004-05-07", "close": 0.504577, "volume": 4767.0}, {"date": "2004-05-17", "close": 0.512108, "volume": 9029.0}, {"date": "2004-05-18", "close": 0.504577, "volume": 32134.0}, {"date": "2004-05-19", "close": 0.497046, "volume": 45147.0}, {"date": "2004-05-20", "close": 0.504577, "volume": 10623.0}, {"date": "2004-05-21", "close": 0.504577, "volume": 5311.0}, {"date": "2004-05-24", "close": 0.504577, "volume": 9295.0}, {"date": "2004-05-25", "close": 0.504577, "volume": 5311.0}, {"date": "2004-05-27", "close": 0.512108, "volume": 2656.0}, {"date": "2004-05-28", "close": 0.519639, "volume": 544.0}, {"date": "2004-06-01", "close": 0.489515, "volume": 5311.0}, {"date": "2004-06-02", "close": 0.489515, "volume": 5311.0}, {"date": "2004-06-04", "close": 0.489515, "volume": 26557.0}, {"date": "2004-06-07", "close": 0.489515, "volume": 13278.0}, {"date": "2004-06-15", "close": 0.466922, "volume": 5311.0}, {"date": "2004-06-16", "close": 0.466922, "volume": 5311.0}, {"date": "2004-06-21", "close": 0.481984, "volume": 2939.0}, {"date": "2004-06-22", "close": 0.459391, "volume": 26274.0}, {"date": "2004-06-28", "close": 0.497046, "volume": 18590.0}, {"date": "2004-06-30", "close": 0.497046, "volume": 5311.0}, {"date": "2004-07-01", "close": 0.459391, "volume": 18590.0}, {"date": "2004-07-02", "close": 0.489515, "volume": 5311.0}, {"date": "2004-07-05", "close": 0.489515, "volume": 4780.0}, {"date": "2004-07-06", "close": 0.489515, "volume": 5843.0}, {"date": "2004-07-08", "close": 0.504577, "volume": 5311.0}, {"date": "2004-07-12", "close": 0.504577, "volume": 5311.0}, {"date": "2004-07-13", "close": 0.542232, "volume": 88160.0}, {"date": "2004-07-14", "close": 0.542232, "volume": 4572.0}, {"date": "2004-07-15", "close": 0.497046, "volume": 6051.0}, {"date": "2004-07-16", "close": 0.542232, "volume": 5311.0}, {"date": "2004-07-19", "close": 0.52717, "volume": 20292.0}, {"date": "2004-07-27", "close": 0.497046, "volume": 5311.0}, {"date": "2004-07-30", "close": 0.52717, "volume": 21246.0}, {"date": "2004-08-04", "close": 0.52717, "volume": 5311.0}, {"date": "2004-08-13", "close": 0.52717, "volume": 11661.0}, {"date": "2004-08-16", "close": 0.52717, "volume": 5311.0}, {"date": "2004-08-17", "close": 0.534701, "volume": 15934.0}, {"date": "2004-08-19", "close": 0.52717, "volume": 12615.0}, {"date": "2004-08-20", "close": 0.52717, "volume": 3320.0}, {"date": "2004-08-23", "close": 0.52717, "volume": 7303.0}, {"date": "2004-08-25", "close": 0.52717, "volume": 54442.0}, {"date": "2004-08-26", "close": 0.542232, "volume": 3596.0}, {"date": "2004-08-27", "close": 0.557294, "volume": 105287.0}, {"date": "2004-08-30", "close": 0.549763, "volume": 84531.0}, {"date": "2004-09-07", "close": 0.52717, "volume": 5311.0}, {"date": "2004-09-09", "close": 0.549763, "volume": 39835.0}, {"date": "2004-09-10", "close": 0.542232, "volume": 13278.0}, {"date": "2004-09-15", "close": 0.564825, "volume": 6639.0}, {"date": "2004-09-16", "close": 0.564825, "volume": 5311.0}, {"date": "2004-09-20", "close": 0.564825, "volume": 5311.0}, {"date": "2004-09-21", "close": 0.587418, "volume": 2656.0}, {"date": "2004-09-23", "close": 0.557294, "volume": 13278.0}, {"date": "2004-09-28", "close": 0.557294, "volume": 3638.0}, {"date": "2004-09-29", "close": 0.564825, "volume": 1195.0}, {"date": "2004-09-30", "close": 0.564825, "volume": 15934.0}, {"date": "2004-10-05", "close": 0.572356, "volume": 18590.0}, {"date": "2004-10-06", "close": 0.579887, "volume": 1992.0}, {"date": "2004-10-07", "close": 0.557294, "volume": 16598.0}, {"date": "2004-10-11", "close": 0.557294, "volume": 5311.0}, {"date": "2004-10-12", "close": 0.557294, "volume": 7967.0}, {"date": "2004-10-15", "close": 0.587418, "volume": 10623.0}, {"date": "2004-10-18", "close": 0.594949, "volume": 3320.0}, {"date": "2004-10-19", "close": 0.587418, "volume": 3585.0}, {"date": "2004-10-21", "close": 0.655197, "volume": 23237.0}, {"date": "2004-10-22", "close": 0.662728, "volume": 7543.0}, {"date": "2004-10-25", "close": 0.662728, "volume": 4647.0}, {"date": "2004-10-26", "close": 0.685321, "volume": 25653.0}, {"date": "2004-10-27", "close": 0.715445, "volume": 3984.0}, {"date": "2004-10-28", "close": 0.745569, "volume": 36781.0}, {"date": "2004-10-29", "close": 0.7531, "volume": 26557.0}, {"date": "2004-11-01", "close": 0.82841, "volume": 5975.0}, {"date": "2004-11-02", "close": 0.82841, "volume": 1195.0}, {"date": "2004-11-05", "close": 0.805817, "volume": 6042.0}, {"date": "2004-11-10", "close": 0.805817, "volume": 3984.0}, {"date": "2004-11-16", "close": 0.798286, "volume": 19479.0}, {"date": "2004-11-23", "close": 0.7531, "volume": 3001.0}, {"date": "2004-11-24", "close": 0.7531, "volume": 18112.0}, {"date": "2004-11-25", "close": 0.798286, "volume": 7038.0}, {"date": "2004-11-30", "close": 0.783224, "volume": 15934.0}, {"date": "2004-12-01", "close": 0.783224, "volume": 11951.0}, {"date": "2004-12-02", "close": 0.7531, "volume": 10623.0}, {"date": "2004-12-03", "close": 0.790755, "volume": 18215.0}, {"date": "2004-12-08", "close": 0.692852, "volume": 26557.0}, {"date": "2004-12-09", "close": 0.67779, "volume": 37603.0}, {"date": "2004-12-13", "close": 0.67779, "volume": 21246.0}, {"date": "2004-12-14", "close": 0.67779, "volume": 6639.0}, {"date": "2004-12-20", "close": 0.692852, "volume": 9295.0}, {"date": "2004-12-21", "close": 0.640135, "volume": 90558.0}, {"date": "2004-12-22", "close": 0.640135, "volume": 13278.0}, {"date": "2004-12-24", "close": 0.640135, "volume": 5311.0}, {"date": "2005-01-06", "close": 0.640135, "volume": 1328.0}, {"date": "2005-01-07", "close": 0.640135, "volume": 5046.0}, {"date": "2005-01-10", "close": 0.617542, "volume": 36117.0}, {"date": "2005-01-11", "close": 0.655197, "volume": 8100.0}, {"date": "2005-01-25", "close": 0.617542, "volume": 10623.0}, {"date": "2005-02-03", "close": 0.617542, "volume": 9571.0}, {"date": "2005-02-07", "close": 0.610011, "volume": 21113.0}, {"date": "2005-02-08", "close": 0.587418, "volume": 7014.0}, {"date": "2005-02-10", "close": 0.60248, "volume": 5311.0}, {"date": "2005-02-11", "close": 0.60248, "volume": 7967.0}, {"date": "2005-02-15", "close": 0.60248, "volume": 2656.0}, {"date": "2005-02-16", "close": 0.60248, "volume": 3984.0}, {"date": "2005-02-17", "close": 0.617542, "volume": 3176.0}, {"date": "2005-02-18", "close": 0.594949, "volume": 6639.0}, {"date": "2005-02-22", "close": 0.594949, "volume": 13278.0}, {"date": "2005-02-23", "close": 0.617542, "volume": 11749.0}, {"date": "2005-03-01", "close": 0.617542, "volume": 3.0}, {"date": "2005-03-04", "close": 0.60248, "volume": 3.0}, {"date": "2005-03-08", "close": 0.60248, "volume": 26557.0}, {"date": "2005-03-09", "close": 0.564825, "volume": 5311.0}, {"date": "2005-03-10", "close": 0.564825, "volume": 5311.0}, {"date": "2005-03-14", "close": 0.564825, "volume": 5311.0}, {"date": "2005-03-17", "close": 0.564825, "volume": 3320.0}, {"date": "2005-03-21", "close": 0.542232, "volume": 13278.0}, {"date": "2005-03-22", "close": 0.497046, "volume": 1328.0}, {"date": "2005-03-24", "close": 0.489515, "volume": 18590.0}, {"date": "2005-03-29", "close": 0.504577, "volume": 9295.0}, {"date": "2005-03-31", "close": 0.466922, "volume": 8391.0}, {"date": "2005-04-04", "close": 0.45186, "volume": 10623.0}, {"date": "2005-04-05", "close": 0.444329, "volume": 7967.0}, {"date": "2005-04-07", "close": 0.459391, "volume": 5311.0}, {"date": "2005-04-08", "close": 0.557294, "volume": 49130.0}, {"date": "2005-04-12", "close": 0.504577, "volume": 9428.0}, {"date": "2005-04-14", "close": 0.534701, "volume": 5311.0}, {"date": "2005-04-21", "close": 0.52717, "volume": 2656.0}, {"date": "2005-04-22", "close": 0.481984, "volume": 5311.0}, {"date": "2005-04-27", "close": 0.481984, "volume": 10623.0}, {"date": "2005-04-28", "close": 0.489515, "volume": 10623.0}, {"date": "2005-04-29", "close": 0.489515, "volume": 3984.0}, {"date": "2005-05-02", "close": 0.474453, "volume": 10199.0}, {"date": "2005-05-04", "close": 0.474453, "volume": 5311.0}, {"date": "2005-05-06", "close": 0.474453, "volume": 9295.0}, {"date": "2005-05-09", "close": 0.45186, "volume": 15934.0}, {"date": "2005-05-10", "close": 0.474453, "volume": 25614.0}, {"date": "2005-05-11", "close": 0.481984, "volume": 24897.0}, {"date": "2005-05-19", "close": 0.474453, "volume": 611.0}, {"date": "2005-05-20", "close": 0.474453, "volume": 4701.0}, {"date": "2005-05-23", "close": 0.497046, "volume": 1062.0}, {"date": "2005-06-07", "close": 0.459391, "volume": 25827.0}, {"date": "2005-06-10", "close": 0.466922, "volume": 2257.0}, {"date": "2005-06-15", "close": 0.45186, "volume": 29213.0}, {"date": "2005-06-17", "close": 0.474453, "volume": 4979.0}, {"date": "2005-06-20", "close": 0.474453, "volume": 16996.0}, {"date": "2005-06-21", "close": 0.474453, "volume": 18590.0}, {"date": "2005-06-22", "close": 0.489515, "volume": 6639.0}, {"date": "2005-06-24", "close": 0.489515, "volume": 53114.0}, {"date": "2005-06-27", "close": 0.489515, "volume": 1328.0}, {"date": "2005-06-28", "close": 0.5083425, "volume": 2656.0}, {"date": "2005-06-29", "close": 0.489515, "volume": 1062.0}, {"date": "2005-06-30", "close": 0.474453, "volume": 27619.0}, {"date": "2005-07-08", "close": 0.489515, "volume": 31868.0}, {"date": "2005-07-11", "close": 0.489515, "volume": 10623.0}, {"date": "2005-07-13", "close": 0.5083425, "volume": 2656.0}, {"date": "2005-07-14", "close": 0.519639, "volume": 14739.0}, {"date": "2005-07-15", "close": 0.519639, "volume": 5311.0}, {"date": "2005-07-18", "close": 0.52717, "volume": 13278.0}, {"date": "2005-07-19", "close": 0.52717, "volume": 24764.0}, {"date": "2005-07-27", "close": 0.512108, "volume": 76351.0}, {"date": "2005-07-29", "close": 0.52717, "volume": 9959.0}, {"date": "2005-08-01", "close": 0.52717, "volume": 13079.0}, {"date": "2005-08-09", "close": 0.542232, "volume": 929.0}, {"date": "2005-08-12", "close": 0.497046, "volume": 23463.0}, {"date": "2005-08-15", "close": 0.52717, "volume": 11552.0}, {"date": "2005-08-18", "close": 0.481984, "volume": 15934.0}, {"date": "2005-08-26", "close": 0.466922, "volume": 5311.0}, {"date": "2005-08-29", "close": 0.466922, "volume": 66392.0}, {"date": "2005-08-30", "close": 0.4706875, "volume": 5311.0}, {"date": "2005-08-31", "close": 0.489515, "volume": 61346.0}, {"date": "2005-09-01", "close": 0.489515, "volume": 35586.0}, {"date": "2005-09-05", "close": 0.4706875, "volume": 5311.0}, {"date": "2005-09-14", "close": 0.474453, "volume": 15934.0}, {"date": "2005-09-23", "close": 0.481984, "volume": 10623.0}, {"date": "2005-09-26", "close": 0.489515, "volume": 6639.0}, {"date": "2005-09-27", "close": 0.489515, "volume": 7967.0}, {"date": "2005-09-28", "close": 0.5008115, "volume": 28549.0}, {"date": "2005-09-29", "close": 0.489515, "volume": 22573.0}, {"date": "2005-09-30", "close": 0.489515, "volume": 1394.0}, {"date": "2005-10-03", "close": 0.489515, "volume": 9229.0}, {"date": "2005-10-04", "close": 0.489515, "volume": 25229.0}, {"date": "2005-10-05", "close": 0.466922, "volume": 23968.0}, {"date": "2005-10-10", "close": 0.466922, "volume": 10623.0}, {"date": "2005-10-11", "close": 0.466922, "volume": 4249.0}, {"date": "2005-10-13", "close": 0.466922, "volume": 3984.0}, {"date": "2005-10-14", "close": 0.45186, "volume": 5311.0}, {"date": "2005-10-17", "close": 0.466922, "volume": 24963.0}, {"date": "2005-10-18", "close": 0.481984, "volume": 66392.0}, {"date": "2005-10-19", "close": 0.466922, "volume": 5311.0}, {"date": "2005-10-24", "close": 0.466922, "volume": 49794.0}, {"date": "2005-10-25", "close": 0.474453, "volume": 66392.0}, {"date": "2005-10-26", "close": 0.474453, "volume": 110211.0}, {"date": "2005-10-31", "close": 0.474453, "volume": 10623.0}, {"date": "2005-11-02", "close": 0.474453, "volume": 77347.0}, {"date": "2005-11-04", "close": 0.4782185, "volume": 7355.0}, {"date": "2005-11-08", "close": 0.4782185, "volume": 5311.0}, {"date": "2005-11-09", "close": 0.474453, "volume": 5311.0}, {"date": "2005-11-10", "close": 0.489515, "volume": 19202.0}, {"date": "2005-11-11", "close": 0.4782185, "volume": 5311.0}, {"date": "2005-11-14", "close": 0.4782185, "volume": 10623.0}, {"date": "2005-11-15", "close": 0.474453, "volume": 5311.0}, {"date": "2005-11-18", "close": 0.489515, "volume": 26557.0}, {"date": "2005-11-21", "close": 0.489515, "volume": 18590.0}, {"date": "2005-11-22", "close": 0.52717, "volume": 17262.0}, {"date": "2005-11-25", "close": 0.534701, "volume": 6639.0}, {"date": "2005-11-28", "close": 0.534701, "volume": 19918.0}, {"date": "2005-11-29", "close": 0.557294, "volume": 7436.0}, {"date": "2005-11-30", "close": 0.52717, "volume": 21246.0}, {"date": "2005-12-02", "close": 0.481984, "volume": 2988.0}, {"date": "2005-12-05", "close": 0.481984, "volume": 133780.0}, {"date": "2005-12-06", "close": 0.474453, "volume": 10623.0}, {"date": "2005-12-08", "close": 0.466922, "volume": 63537.0}, {"date": "2005-12-09", "close": 0.45186, "volume": 122361.0}, {"date": "2005-12-12", "close": 0.4631565, "volume": 6639.0}, {"date": "2005-12-13", "close": 0.444329, "volume": 83718.0}, {"date": "2005-12-15", "close": 0.444329, "volume": 53114.0}, {"date": "2005-12-19", "close": 0.512108, "volume": 57097.0}, {"date": "2005-12-30", "close": 0.4405635, "volume": 3984.0}, {"date": "2006-01-03", "close": 0.45186, "volume": 3984.0}, {"date": "2006-01-05", "close": 0.45186, "volume": 11951.0}, {"date": "2006-01-06", "close": 0.45186, "volume": 27885.0}, {"date": "2006-01-09", "close": 0.436798, "volume": 10623.0}, {"date": "2006-01-16", "close": 0.519639, "volume": 2656.0}, {"date": "2006-01-18", "close": 0.421736, "volume": 120554.0}, {"date": "2006-01-27", "close": 0.4556255, "volume": 5311.0}, {"date": "2006-01-31", "close": 0.4556255, "volume": 5311.0}, {"date": "2006-02-02", "close": 0.4556255, "volume": 34922.0}, {"date": "2006-02-03", "close": 0.45186, "volume": 7967.0}, {"date": "2006-02-06", "close": 0.4556255, "volume": 58027.0}, {"date": "2006-02-07", "close": 0.4556255, "volume": 19802.0}, {"date": "2006-02-13", "close": 0.459391, "volume": 26557.0}, {"date": "2006-02-16", "close": 0.459391, "volume": 5311.0}, {"date": "2006-02-17", "close": 0.459391, "volume": 23901.0}, {"date": "2006-02-20", "close": 0.4631565, "volume": 5643.0}, {"date": "2006-02-28", "close": 0.3878465, "volume": 2656.0}, {"date": "2006-03-01", "close": 0.421736, "volume": 9295.0}, {"date": "2006-03-06", "close": 0.421736, "volume": 1062.0}, {"date": "2006-03-10", "close": 0.459391, "volume": 17146.0}, {"date": "2006-03-13", "close": 0.489515, "volume": 25345.0}, {"date": "2006-03-21", "close": 0.474453, "volume": 2656.0}, {"date": "2006-03-23", "close": 0.459391, "volume": 23237.0}, {"date": "2006-03-24", "close": 0.459391, "volume": 10623.0}, {"date": "2006-03-27", "close": 0.489515, "volume": 12349.0}, {"date": "2006-03-29", "close": 0.459391, "volume": 5311.0}, {"date": "2006-04-05", "close": 0.45186, "volume": 13942.0}, {"date": "2006-04-06", "close": 0.421736, "volume": 51604.0}, {"date": "2006-04-07", "close": 0.429267, "volume": 10623.0}, {"date": "2006-04-10", "close": 0.459391, "volume": 5311.0}, {"date": "2006-04-11", "close": 0.459391, "volume": 13278.0}, {"date": "2006-04-12", "close": 0.459391, "volume": 5311.0}, {"date": "2006-04-18", "close": 0.481984, "volume": 4647.0}, {"date": "2006-04-20", "close": 0.489515, "volume": 47459.0}, {"date": "2006-04-26", "close": 0.489515, "volume": 5311.0}, {"date": "2006-05-01", "close": 0.504577, "volume": 97939.0}, {"date": "2006-05-02", "close": 0.489515, "volume": 154030.0}, {"date": "2006-05-03", "close": 0.489515, "volume": 3718.0}, {"date": "2006-05-04", "close": 0.512108, "volume": 13278.0}, {"date": "2006-05-05", "close": 0.489515, "volume": 26557.0}, {"date": "2006-05-08", "close": 0.512108, "volume": 45147.0}, {"date": "2006-05-09", "close": 0.512108, "volume": 71704.0}, {"date": "2006-05-11", "close": 0.489515, "volume": 5311.0}, {"date": "2006-05-18", "close": 0.489515, "volume": 66392.0}, {"date": "2006-05-19", "close": 0.489515, "volume": 41163.0}, {"date": "2006-05-23", "close": 0.504577, "volume": 59089.0}, {"date": "2006-05-24", "close": 0.489515, "volume": 5311.0}, {"date": "2006-05-26", "close": 0.489515, "volume": 47802.0}, {"date": "2006-05-29", "close": 0.489515, "volume": 43819.0}, {"date": "2006-05-30", "close": 0.504577, "volume": 10623.0}, {"date": "2006-05-31", "close": 0.4932805, "volume": 5311.0}, {"date": "2006-06-01", "close": 0.4932805, "volume": 7543.0}, {"date": "2006-06-02", "close": 0.4932805, "volume": 5311.0}, {"date": "2006-06-05", "close": 0.4932805, "volume": 10623.0}, {"date": "2006-06-06", "close": 0.4932805, "volume": 10623.0}, {"date": "2006-06-07", "close": 0.4932805, "volume": 7967.0}, {"date": "2006-06-08", "close": 0.504577, "volume": 15270.0}, {"date": "2006-06-09", "close": 0.489515, "volume": 5311.0}, {"date": "2006-06-13", "close": 0.489515, "volume": 10623.0}, {"date": "2006-06-14", "close": 0.4932805, "volume": 15934.0}, {"date": "2006-06-15", "close": 0.489515, "volume": 66392.0}, {"date": "2006-06-16", "close": 0.489515, "volume": 3984.0}, {"date": "2006-06-19", "close": 0.489515, "volume": 5311.0}, {"date": "2006-06-20", "close": 0.497046, "volume": 25229.0}, {"date": "2006-06-21", "close": 0.497046, "volume": 28150.0}, {"date": "2006-06-23", "close": 0.459391, "volume": 7992.0}, {"date": "2006-06-26", "close": 0.489515, "volume": 23876.0}, {"date": "2006-06-27", "close": 0.489515, "volume": 10153.0}, {"date": "2006-06-28", "close": 0.466922, "volume": 23901.0}, {"date": "2006-06-30", "close": 0.489515, "volume": 11951.0}, {"date": "2006-07-03", "close": 0.489515, "volume": 33196.0}, {"date": "2006-07-04", "close": 0.466922, "volume": 5311.0}, {"date": "2006-07-05", "close": 0.481984, "volume": 7328.0}, {"date": "2006-07-06", "close": 0.474453, "volume": 5311.0}, {"date": "2006-07-21", "close": 0.459391, "volume": 5311.0}, {"date": "2006-07-31", "close": 0.466922, "volume": 27885.0}, {"date": "2006-08-08", "close": 0.466922, "volume": 5311.0}, {"date": "2006-08-15", "close": 0.497046, "volume": 10623.0}, {"date": "2006-08-17", "close": 0.474453, "volume": 5311.0}, {"date": "2006-08-18", "close": 0.474453, "volume": 5311.0}, {"date": "2006-08-21", "close": 0.459391, "volume": 5311.0}, {"date": "2006-09-05", "close": 0.459391, "volume": 5311.0}, {"date": "2006-09-07", "close": 0.45186, "volume": 5311.0}, {"date": "2006-09-11", "close": 0.497046, "volume": 37384.0}, {"date": "2006-09-12", "close": 0.504577, "volume": 26557.0}, {"date": "2006-09-13", "close": 0.504577, "volume": 26557.0}, {"date": "2006-09-14", "close": 0.512108, "volume": 211892.0}, {"date": "2006-09-19", "close": 0.512108, "volume": 66392.0}, {"date": "2006-09-20", "close": 0.512108, "volume": 84783.0}, {"date": "2006-09-21", "close": 0.512108, "volume": 19918.0}, {"date": "2006-09-22", "close": 0.512108, "volume": 106228.0}, {"date": "2006-09-25", "close": 0.519639, "volume": 204488.0}, {"date": "2006-09-26", "close": 0.5234045, "volume": 5311.0}, {"date": "2006-09-27", "close": 0.52717, "volume": 15934.0}, {"date": "2006-10-03", "close": 0.5309355, "volume": 20011.0}, {"date": "2006-10-04", "close": 0.5309355, "volume": 1062.0}, {"date": "2006-10-05", "close": 0.534701, "volume": 52770.0}, {"date": "2006-10-06", "close": 0.572356, "volume": 68504.0}, {"date": "2006-10-09", "close": 0.60248, "volume": 148754.0}, {"date": "2006-10-10", "close": 0.60248, "volume": 10623.0}, {"date": "2006-10-11", "close": 0.60248, "volume": 7635.0}, {"date": "2006-10-12", "close": 0.60248, "volume": 13278.0}, {"date": "2006-10-13", "close": 0.594949, "volume": 39968.0}, {"date": "2006-10-18", "close": 0.60248, "volume": 6639.0}, {"date": "2006-10-19", "close": 0.587418, "volume": 31868.0}, {"date": "2006-10-20", "close": 0.60248, "volume": 2656.0}, {"date": "2006-10-23", "close": 0.60248, "volume": 21909.0}, {"date": "2006-10-24", "close": 0.572356, "volume": 5311.0}, {"date": "2006-10-25", "close": 0.587418, "volume": 68384.0}, {"date": "2006-10-26", "close": 0.60248, "volume": 30740.0}, {"date": "2006-10-27", "close": 0.587418, "volume": 11951.0}, {"date": "2006-11-01", "close": 0.587418, "volume": 23901.0}, {"date": "2006-11-02", "close": 0.587418, "volume": 1811.0}, {"date": "2006-11-03", "close": 0.564825, "volume": 18903.0}, {"date": "2006-11-06", "close": 0.52717, "volume": 124817.0}, {"date": "2006-11-09", "close": 0.557294, "volume": 19918.0}, {"date": "2006-11-10", "close": 0.5987145, "volume": 11439.0}, {"date": "2006-11-13", "close": 0.557294, "volume": 31868.0}, {"date": "2006-11-14", "close": 0.534701, "volume": 9959.0}, {"date": "2006-11-15", "close": 0.534701, "volume": 110875.0}, {"date": "2006-11-17", "close": 0.549763, "volume": 26557.0}, {"date": "2006-11-20", "close": 0.564825, "volume": 39304.0}, {"date": "2006-11-22", "close": 0.564825, "volume": 3984.0}, {"date": "2006-11-23", "close": 0.564825, "volume": 65548.0}, {"date": "2006-11-24", "close": 0.564825, "volume": 13278.0}, {"date": "2006-11-27", "close": 0.572356, "volume": 50952.0}, {"date": "2006-11-29", "close": 0.587418, "volume": 39364.0}, {"date": "2006-11-30", "close": 0.572356, "volume": 7176.0}, {"date": "2006-12-01", "close": 0.579887, "volume": 1992.0}, {"date": "2006-12-04", "close": 0.572356, "volume": 26020.0}, {"date": "2006-12-05", "close": 0.564825, "volume": 15403.0}, {"date": "2006-12-07", "close": 0.564825, "volume": 118539.0}, {"date": "2006-12-08", "close": 0.564825, "volume": 3984.0}, {"date": "2006-12-12", "close": 0.549763, "volume": 15735.0}, {"date": "2006-12-14", "close": 0.60248, "volume": 70000.0}, {"date": "2006-12-15", "close": 0.587418, "volume": 23237.0}, {"date": "2006-12-18", "close": 0.594949, "volume": 32838.0}, {"date": "2006-12-19", "close": 0.610011, "volume": 187173.0}, {"date": "2006-12-20", "close": 0.610011, "volume": 46242.0}, {"date": "2006-12-21", "close": 0.594949, "volume": 59753.0}, {"date": "2006-12-22", "close": 0.594949, "volume": 9959.0}, {"date": "2006-12-27", "close": 0.60248, "volume": 22573.0}, {"date": "2006-12-28", "close": 0.60248, "volume": 7967.0}, {"date": "2007-01-02", "close": 0.5987145, "volume": 15270.0}, {"date": "2007-01-03", "close": 0.587418, "volume": 13571.0}, {"date": "2007-01-04", "close": 0.587418, "volume": 7967.0}, {"date": "2007-01-05", "close": 0.587418, "volume": 33568.0}, {"date": "2007-01-08", "close": 0.587418, "volume": 17867.0}, {"date": "2007-01-09", "close": 0.579887, "volume": 67322.0}, {"date": "2007-01-10", "close": 0.579887, "volume": 67212.0}, {"date": "2007-01-11", "close": 0.579887, "volume": 7096.0}, {"date": "2007-01-12", "close": 0.579887, "volume": 10328.0}, {"date": "2007-01-15", "close": 0.594949, "volume": 22573.0}, {"date": "2007-01-16", "close": 0.60248, "volume": 17262.0}, {"date": "2007-01-17", "close": 0.60248, "volume": 2656.0}, {"date": "2007-01-18", "close": 0.60248, "volume": 92285.0}, {"date": "2007-01-19", "close": 0.60248, "volume": 3320.0}, {"date": "2007-01-22", "close": 0.60248, "volume": 18590.0}, {"date": "2007-01-23", "close": 0.60248, "volume": 7995.0}, {"date": "2007-01-24", "close": 0.594949, "volume": 21171.0}, {"date": "2007-01-29", "close": 0.625073, "volume": 33196.0}, {"date": "2007-01-30", "close": 0.662728, "volume": 26557.0}, {"date": "2007-01-31", "close": 0.640135, "volume": 25229.0}, {"date": "2007-02-01", "close": 0.617542, "volume": 14606.0}, {"date": "2007-02-02", "close": 0.662728, "volume": 51786.0}, {"date": "2007-02-05", "close": 0.670259, "volume": 14171.0}, {"date": "2007-02-06", "close": 0.655197, "volume": 54147.0}, {"date": "2007-02-07", "close": 0.655197, "volume": 2656.0}, {"date": "2007-02-08", "close": 0.655197, "volume": 33791.0}, {"date": "2007-02-09", "close": 0.647666, "volume": 11453.0}, {"date": "2007-02-12", "close": 0.662728, "volume": 7834.0}, {"date": "2007-02-13", "close": 0.662728, "volume": 5311.0}, {"date": "2007-02-14", "close": 0.655197, "volume": 66392.0}, {"date": "2007-02-15", "close": 0.655197, "volume": 98261.0}, {"date": "2007-02-19", "close": 0.662728, "volume": 20923.0}, {"date": "2007-02-20", "close": 0.662728, "volume": 11287.0}, {"date": "2007-02-21", "close": 0.662728, "volume": 9693.0}, {"date": "2007-02-22", "close": 0.662728, "volume": 29173.0}, {"date": "2007-02-27", "close": 0.6363695, "volume": 61479.0}, {"date": "2007-02-28", "close": 0.640135, "volume": 20980.0}, {"date": "2007-03-01", "close": 0.617542, "volume": 7303.0}, {"date": "2007-03-02", "close": 0.60248, "volume": 5975.0}, {"date": "2007-03-05", "close": 0.60248, "volume": 28549.0}, {"date": "2007-03-06", "close": 0.60248, "volume": 22573.0}, {"date": "2007-03-07", "close": 0.617542, "volume": 21378.0}, {"date": "2007-03-08", "close": 0.610011, "volume": 21246.0}, {"date": "2007-03-09", "close": 0.6062455, "volume": 15934.0}, {"date": "2007-03-12", "close": 0.60248, "volume": 4647.0}, {"date": "2007-03-13", "close": 0.617542, "volume": 7967.0}, {"date": "2007-03-15", "close": 0.60248, "volume": 14208.0}, {"date": "2007-03-19", "close": 0.52717, "volume": 56245.0}, {"date": "2007-03-22", "close": 0.549763, "volume": 18590.0}, {"date": "2007-03-23", "close": 0.564825, "volume": 6639.0}, {"date": "2007-03-26", "close": 0.572356, "volume": 26812.0}, {"date": "2007-03-27", "close": 0.52717, "volume": 100701.0}, {"date": "2007-03-28", "close": 0.549763, "volume": 46475.0}, {"date": "2007-03-29", "close": 0.564825, "volume": 7967.0}, {"date": "2007-03-30", "close": 0.572356, "volume": 6291.0}, {"date": "2007-04-02", "close": 0.572356, "volume": 12298.0}, {"date": "2007-04-03", "close": 0.564825, "volume": 7967.0}, {"date": "2007-04-04", "close": 0.557294, "volume": 82326.0}, {"date": "2007-04-10", "close": 0.572356, "volume": 13278.0}, {"date": "2007-04-11", "close": 0.60248, "volume": 15005.0}, {"date": "2007-04-12", "close": 0.610011, "volume": 11603.0}, {"date": "2007-04-13", "close": 0.610011, "volume": 1900.0}, {"date": "2007-04-16", "close": 0.587418, "volume": 12706.0}, {"date": "2007-04-19", "close": 0.610011, "volume": 9959.0}, {"date": "2007-04-20", "close": 0.625073, "volume": 3892.0}, {"date": "2007-04-23", "close": 0.610011, "volume": 13278.0}, {"date": "2007-04-26", "close": 0.60248, "volume": 863.0}, {"date": "2007-04-27", "close": 0.60248, "volume": 3120.0}, {"date": "2007-04-30", "close": 0.60248, "volume": 12814.0}, {"date": "2007-05-01", "close": 0.60248, "volume": 13278.0}, {"date": "2007-05-02", "close": 0.60248, "volume": 87903.0}, {"date": "2007-05-04", "close": 0.5911835, "volume": 3984.0}, {"date": "2007-05-07", "close": 0.572356, "volume": 53114.0}, {"date": "2007-05-09", "close": 0.594949, "volume": 9096.0}, {"date": "2007-05-14", "close": 0.504577, "volume": 108883.0}, {"date": "2007-05-15", "close": 0.549763, "volume": 66724.0}, {"date": "2007-05-16", "close": 0.549763, "volume": 11951.0}, {"date": "2007-05-17", "close": 0.572356, "volume": 15934.0}, {"date": "2007-05-18", "close": 0.557294, "volume": 7967.0}, {"date": "2007-05-21", "close": 0.557294, "volume": 14606.0}, {"date": "2007-05-22", "close": 0.549763, "volume": 9959.0}, {"date": "2007-05-24", "close": 0.557294, "volume": 26557.0}, {"date": "2007-05-25", "close": 0.549763, "volume": 26822.0}, {"date": "2007-05-28", "close": 0.549763, "volume": 39968.0}, {"date": "2007-05-29", "close": 0.542232, "volume": 18590.0}, {"date": "2007-05-30", "close": 0.542232, "volume": 21466.0}, {"date": "2007-05-31", "close": 0.52717, "volume": 10730.0}, {"date": "2007-06-01", "close": 0.52717, "volume": 13278.0}, {"date": "2007-06-05", "close": 0.5384665, "volume": 11552.0}, {"date": "2007-06-06", "close": 0.519639, "volume": 65064.0}, {"date": "2007-06-07", "close": 0.519639, "volume": 4647.0}, {"date": "2007-06-08", "close": 0.489515, "volume": 50458.0}, {"date": "2007-06-12", "close": 0.497046, "volume": 5179.0}, {"date": "2007-06-13", "close": 0.52717, "volume": 2656.0}, {"date": "2007-06-15", "close": 0.52717, "volume": 9295.0}, {"date": "2007-06-18", "close": 0.5158735, "volume": 43885.0}, {"date": "2007-06-19", "close": 0.52717, "volume": 14938.0}, {"date": "2007-06-20", "close": 0.5083425, "volume": 19187.0}, {"date": "2007-06-21", "close": 0.512108, "volume": 5311.0}, {"date": "2007-06-25", "close": 0.512108, "volume": 21577.0}, {"date": "2007-06-27", "close": 0.512108, "volume": 10623.0}, {"date": "2007-06-28", "close": 0.497046, "volume": 23901.0}, {"date": "2007-06-29", "close": 0.489515, "volume": 26769.0}, {"date": "2007-07-02", "close": 0.52717, "volume": 18590.0}, {"date": "2007-07-04", "close": 0.489515, "volume": 32200.0}, {"date": "2007-07-05", "close": 0.512108, "volume": 41163.0}, {"date": "2007-07-10", "close": 0.497046, "volume": 1992.0}, {"date": "2007-07-11", "close": 0.504577, "volume": 41163.0}, {"date": "2007-07-12", "close": 0.504577, "volume": 19918.0}, {"date": "2007-07-16", "close": 0.5158735, "volume": 13278.0}, {"date": "2007-07-17", "close": 0.512108, "volume": 10623.0}, {"date": "2007-07-18", "close": 0.512108, "volume": 5311.0}, {"date": "2007-07-19", "close": 0.5158735, "volume": 7967.0}, {"date": "2007-07-20", "close": 0.5158735, "volume": 1195.0}, {"date": "2007-07-23", "close": 0.512108, "volume": 34192.0}, {"date": "2007-07-25", "close": 0.534701, "volume": 56139.0}, {"date": "2007-07-26", "close": 0.5535285, "volume": 75953.0}, {"date": "2007-07-27", "close": 0.542232, "volume": 82194.0}, {"date": "2007-08-01", "close": 0.52717, "volume": 25495.0}, {"date": "2007-08-02", "close": 0.5384665, "volume": 35852.0}, {"date": "2007-08-06", "close": 0.5384665, "volume": 33196.0}, {"date": "2007-08-07", "close": 0.519639, "volume": 49210.0}, {"date": "2007-08-08", "close": 0.52717, "volume": 51786.0}, {"date": "2007-08-10", "close": 0.534701, "volume": 126066.0}, {"date": "2007-08-15", "close": 0.504577, "volume": 18590.0}, {"date": "2007-08-20", "close": 0.512108, "volume": 9959.0}, {"date": "2007-08-24", "close": 0.512108, "volume": 5311.0}, {"date": "2007-08-27", "close": 0.5309355, "volume": 9295.0}, {"date": "2007-08-31", "close": 0.52717, "volume": 13278.0}, {"date": "2007-09-03", "close": 0.497046, "volume": 18590.0}, {"date": "2007-09-10", "close": 0.534701, "volume": 3984.0}, {"date": "2007-09-11", "close": 0.534701, "volume": 5311.0}, {"date": "2007-09-12", "close": 0.534701, "volume": 24499.0}, {"date": "2007-09-13", "close": 0.52717, "volume": 36117.0}, {"date": "2007-09-14", "close": 0.534701, "volume": 10623.0}, {"date": "2007-09-18", "close": 0.534701, "volume": 8784.0}, {"date": "2007-09-19", "close": 0.534701, "volume": 60058.0}, {"date": "2007-09-21", "close": 0.519639, "volume": 56792.0}, {"date": "2007-09-25", "close": 0.5008115, "volume": 51077.0}, {"date": "2007-09-26", "close": 0.5008115, "volume": 5311.0}, {"date": "2007-09-28", "close": 0.504577, "volume": 10623.0}, {"date": "2007-10-02", "close": 0.504577, "volume": 3320.0}, {"date": "2007-10-05", "close": 0.534701, "volume": 23901.0}, {"date": "2007-10-09", "close": 0.519639, "volume": 13278.0}, {"date": "2007-10-11", "close": 0.52717, "volume": 13278.0}, {"date": "2007-10-12", "close": 0.52717, "volume": 6639.0}, {"date": "2007-10-17", "close": 0.519639, "volume": 9959.0}, {"date": "2007-10-18", "close": 0.519639, "volume": 1992.0}, {"date": "2007-10-19", "close": 0.512108, "volume": 996.0}, {"date": "2007-10-24", "close": 0.519639, "volume": 3320.0}, {"date": "2007-10-25", "close": 0.5158735, "volume": 1992.0}, {"date": "2007-10-26", "close": 0.52717, "volume": 23901.0}, {"date": "2007-10-29", "close": 0.519639, "volume": 36184.0}, {"date": "2007-10-30", "close": 0.52717, "volume": 9295.0}, {"date": "2007-10-31", "close": 0.534701, "volume": 61081.0}, {"date": "2007-11-01", "close": 0.534701, "volume": 5311.0}, {"date": "2007-11-02", "close": 0.542232, "volume": 13278.0}, {"date": "2007-11-06", "close": 0.52717, "volume": 68650.0}, {"date": "2007-11-07", "close": 0.519639, "volume": 5311.0}, {"date": "2007-11-08", "close": 0.5158735, "volume": 7436.0}, {"date": "2007-11-09", "close": 0.512108, "volume": 5074.0}, {"date": "2007-11-12", "close": 0.5158735, "volume": 1129.0}, {"date": "2007-11-13", "close": 0.512108, "volume": 38508.0}, {"date": "2007-11-15", "close": 0.5083425, "volume": 14606.0}, {"date": "2007-11-16", "close": 0.512108, "volume": 5311.0}, {"date": "2007-11-19", "close": 0.519639, "volume": 3984.0}, {"date": "2007-11-21", "close": 0.5234045, "volume": 14606.0}, {"date": "2007-11-22", "close": 0.52717, "volume": 39835.0}, {"date": "2007-11-23", "close": 0.519639, "volume": 34524.0}, {"date": "2007-11-29", "close": 0.52717, "volume": 10623.0}, {"date": "2007-11-30", "close": 0.52717, "volume": 2656.0}, {"date": "2007-12-03", "close": 0.519639, "volume": 16160.0}, {"date": "2007-12-05", "close": 0.519639, "volume": 14885.0}, {"date": "2007-12-10", "close": 0.5158735, "volume": 5311.0}, {"date": "2007-12-12", "close": 0.5158735, "volume": 18590.0}, {"date": "2007-12-13", "close": 0.5158735, "volume": 5311.0}, {"date": "2007-12-14", "close": 0.52717, "volume": 7967.0}, {"date": "2007-12-17", "close": 0.5158735, "volume": 5311.0}, {"date": "2007-12-19", "close": 0.519639, "volume": 6639.0}, {"date": "2007-12-21", "close": 0.519639, "volume": 224406.0}, {"date": "2007-12-24", "close": 0.519639, "volume": 43819.0}, {"date": "2007-12-27", "close": 0.519639, "volume": 2257.0}, {"date": "2007-12-31", "close": 0.549763, "volume": 10382.0}, {"date": "2008-01-03", "close": 0.542232, "volume": 77255.0}, {"date": "2008-01-04", "close": 0.542232, "volume": 15270.0}, {"date": "2008-01-08", "close": 0.519639, "volume": 5311.0}, {"date": "2008-01-11", "close": 0.52717, "volume": 26557.0}, {"date": "2008-01-14", "close": 0.52717, "volume": 13278.0}, {"date": "2008-01-15", "close": 0.52717, "volume": 4382.0}, {"date": "2008-01-16", "close": 0.52717, "volume": 10623.0}, {"date": "2008-01-18", "close": 0.512108, "volume": 79671.0}, {"date": "2008-01-21", "close": 0.497046, "volume": 5311.0}, {"date": "2008-01-22", "close": 0.4932805, "volume": 31868.0}, {"date": "2008-01-29", "close": 0.4932805, "volume": 65064.0}, {"date": "2008-01-30", "close": 0.52717, "volume": 5064.0}, {"date": "2008-01-31", "close": 0.519639, "volume": 13278.0}, {"date": "2008-02-06", "close": 0.489515, "volume": 13278.0}, {"date": "2008-02-07", "close": 0.4932805, "volume": 12816.0}, {"date": "2008-02-12", "close": 0.504577, "volume": 6639.0}, {"date": "2008-02-13", "close": 0.519639, "volume": 3452.0}, {"date": "2008-02-14", "close": 0.519639, "volume": 19035.0}, {"date": "2008-02-15", "close": 0.5008115, "volume": 5311.0}, {"date": "2008-02-18", "close": 0.5008115, "volume": 5311.0}, {"date": "2008-02-20", "close": 0.5008115, "volume": 5311.0}, {"date": "2008-02-22", "close": 0.519639, "volume": 33196.0}, {"date": "2008-02-25", "close": 0.519639, "volume": 3984.0}, {"date": "2008-02-26", "close": 0.512108, "volume": 32216.0}, {"date": "2008-03-10", "close": 0.45186, "volume": 147391.0}, {"date": "2008-03-12", "close": 0.45186, "volume": 152702.0}, {"date": "2008-03-18", "close": 0.4857495, "volume": 16465.0}, {"date": "2008-03-19", "close": 0.45186, "volume": 132784.0}, {"date": "2008-03-20", "close": 0.45186, "volume": 60733.0}, {"date": "2008-03-31", "close": 0.459391, "volume": 5311.0}, {"date": "2008-04-01", "close": 0.45186, "volume": 40692.0}, {"date": "2008-04-02", "close": 0.4857495, "volume": 3318.0}, {"date": "2008-04-07", "close": 0.481984, "volume": 2656.0}, {"date": "2008-04-14", "close": 0.474453, "volume": 14046.0}, {"date": "2008-04-15", "close": 0.474453, "volume": 52317.0}, {"date": "2008-04-16", "close": 0.466922, "volume": 39835.0}, {"date": "2008-04-17", "close": 0.45186, "volume": 3984.0}, {"date": "2008-04-21", "close": 0.4782185, "volume": 7967.0}, {"date": "2008-04-24", "close": 0.4782185, "volume": 5311.0}, {"date": "2008-04-28", "close": 0.4782185, "volume": 7967.0}, {"date": "2008-04-30", "close": 0.459391, "volume": 62409.0}, {"date": "2008-05-01", "close": 0.459391, "volume": 5311.0}, {"date": "2008-05-05", "close": 0.466922, "volume": 4647.0}, {"date": "2008-05-06", "close": 0.4782185, "volume": 10623.0}, {"date": "2008-05-07", "close": 0.466922, "volume": 48225.0}, {"date": "2008-05-09", "close": 0.466922, "volume": 15934.0}, {"date": "2008-05-16", "close": 0.489515, "volume": 1328.0}, {"date": "2008-05-19", "close": 0.489515, "volume": 2390.0}, {"date": "2008-05-22", "close": 0.466922, "volume": 5311.0}, {"date": "2008-05-23", "close": 0.474453, "volume": 23257.0}, {"date": "2008-05-29", "close": 0.466922, "volume": 34766.0}, {"date": "2008-06-03", "close": 0.466922, "volume": 2414.0}, {"date": "2008-06-04", "close": 0.466922, "volume": 10623.0}, {"date": "2008-06-06", "close": 0.481984, "volume": 1811.0}, {"date": "2008-06-10", "close": 0.474453, "volume": 9295.0}, {"date": "2008-06-11", "close": 0.474453, "volume": 17262.0}, {"date": "2008-06-13", "close": 0.474453, "volume": 1750.0}, {"date": "2008-06-26", "close": 0.474453, "volume": 13278.0}, {"date": "2008-06-30", "close": 0.466922, "volume": 3984.0}, {"date": "2008-07-01", "close": 0.45186, "volume": 54442.0}, {"date": "2008-07-03", "close": 0.45186, "volume": 1328.0}, {"date": "2008-07-07", "close": 0.4480945, "volume": 9959.0}, {"date": "2008-07-08", "close": 0.444329, "volume": 1195.0}, {"date": "2008-07-10", "close": 0.4255015, "volume": 2788.0}, {"date": "2008-07-14", "close": 0.421736, "volume": 89298.0}, {"date": "2008-07-16", "close": 0.421736, "volume": 5311.0}, {"date": "2008-07-21", "close": 0.391612, "volume": 18784.0}, {"date": "2008-08-01", "close": 0.414205, "volume": 26557.0}, {"date": "2008-08-04", "close": 0.4480945, "volume": 1328.0}, {"date": "2008-08-05", "close": 0.399143, "volume": 71704.0}, {"date": "2008-08-13", "close": 0.4104395, "volume": 5311.0}, {"date": "2008-08-25", "close": 0.414205, "volume": 1328.0}, {"date": "2008-08-28", "close": 0.414205, "volume": 398353.0}, {"date": "2008-09-04", "close": 0.421736, "volume": 239012.0}, {"date": "2008-09-09", "close": 0.4480945, "volume": 3452.0}, {"date": "2008-09-11", "close": 0.45186, "volume": 49661.0}, {"date": "2008-09-17", "close": 0.414205, "volume": 18988.0}, {"date": "2008-09-30", "close": 0.391612, "volume": 11287.0}, {"date": "2008-10-06", "close": 0.414205, "volume": 5311.0}, {"date": "2008-10-10", "close": 0.37655, "volume": 30540.0}, {"date": "2008-10-15", "close": 0.3652535, "volume": 5311.0}, {"date": "2008-10-24", "close": 0.414205, "volume": 13278.0}, {"date": "2008-10-27", "close": 0.414205, "volume": 7967.0}, {"date": "2008-10-30", "close": 0.384081, "volume": 23901.0}, {"date": "2008-11-03", "close": 0.384081, "volume": 49794.0}, {"date": "2008-11-05", "close": 0.3803155, "volume": 5311.0}, {"date": "2008-11-06", "close": 0.3803155, "volume": 1328.0}, {"date": "2008-11-18", "close": 0.37655, "volume": 43819.0}, {"date": "2008-11-19", "close": 0.37655, "volume": 18590.0}, {"date": "2008-11-21", "close": 0.37655, "volume": 7967.0}, {"date": "2008-11-26", "close": 0.316302, "volume": 58346.0}, {"date": "2008-12-04", "close": 0.338895, "volume": 7967.0}, {"date": "2008-12-08", "close": 0.30124, "volume": 67800.0}, {"date": "2008-12-10", "close": 0.361488, "volume": 9295.0}, {"date": "2008-12-31", "close": 0.353957, "volume": 13278.0}, {"date": "2009-01-06", "close": 0.361488, "volume": 2656.0}, {"date": "2009-01-07", "close": 0.369019, "volume": 10623.0}, {"date": "2009-01-20", "close": 0.338895, "volume": 26557.0}, {"date": "2009-02-09", "close": 0.338895, "volume": 6639.0}, {"date": "2009-02-13", "close": 0.30124, "volume": 42249.0}, {"date": "2009-02-16", "close": 0.30124, "volume": 13278.0}, {"date": "2009-02-25", "close": 0.286178, "volume": 26557.0}, {"date": "2009-02-26", "close": 0.263585, "volume": 10623.0}, {"date": "2009-03-02", "close": 0.263585, "volume": 5975.0}, {"date": "2009-03-03", "close": 0.263585, "volume": 79671.0}, {"date": "2009-04-08", "close": 0.218399, "volume": 5311.0}, {"date": "2009-04-09", "close": 0.256054, "volume": 13278.0}, {"date": "2009-04-14", "close": 0.22593, "volume": 53114.0}, {"date": "2009-04-15", "close": 0.22593, "volume": 13278.0}, {"date": "2009-04-16", "close": 0.22593, "volume": 13278.0}, {"date": "2009-04-17", "close": 0.22593, "volume": 5311.0}, {"date": "2009-04-22", "close": 0.173213, "volume": 13278.0}, {"date": "2009-04-23", "close": 0.1769785, "volume": 7967.0}, {"date": "2009-04-24", "close": 0.1920405, "volume": 9295.0}, {"date": "2009-05-05", "close": 0.22593, "volume": 25229.0}, {"date": "2009-05-07", "close": 0.22593, "volume": 135440.0}, {"date": "2009-05-11", "close": 0.233461, "volume": 53114.0}, {"date": "2009-05-13", "close": 0.22593, "volume": 18590.0}, {"date": "2009-05-14", "close": 0.22593, "volume": 4289.0}, {"date": "2009-05-20", "close": 0.22593, "volume": 30235.0}, {"date": "2009-05-27", "close": 0.210868, "volume": 2656.0}, {"date": "2009-06-03", "close": 0.210868, "volume": 5311.0}, {"date": "2009-06-12", "close": 0.22593, "volume": 58425.0}, {"date": "2009-06-16", "close": 0.210868, "volume": 5311.0}, {"date": "2009-06-18", "close": 0.210868, "volume": 2656.0}, {"date": "2009-06-26", "close": 0.210868, "volume": 43115.0}, {"date": "2009-06-29", "close": 0.195806, "volume": 17262.0}, {"date": "2009-07-01", "close": 0.195806, "volume": 13278.0}, {"date": "2009-07-03", "close": 0.195806, "volume": 53114.0}, {"date": "2009-07-07", "close": 0.195806, "volume": 6639.0}, {"date": "2009-07-16", "close": 0.218399, "volume": 6639.0}, {"date": "2009-07-22", "close": 0.195806, "volume": 34524.0}, {"date": "2009-07-24", "close": 0.1694475, "volume": 13994.0}, {"date": "2009-07-27", "close": 0.195806, "volume": 5311.0}, {"date": "2009-07-29", "close": 0.218399, "volume": 10623.0}, {"date": "2009-08-03", "close": 0.195806, "volume": 10623.0}, {"date": "2009-08-17", "close": 0.203337, "volume": 6639.0}, {"date": "2009-08-21", "close": 0.2146335, "volume": 5311.0}, {"date": "2009-08-24", "close": 0.22593, "volume": 13278.0}, {"date": "2009-08-25", "close": 0.22593, "volume": 1593.0}, {"date": "2009-08-27", "close": 0.30124, "volume": 13278.0}, {"date": "2009-09-02", "close": 0.316302, "volume": 1593.0}, {"date": "2009-09-03", "close": 0.316302, "volume": 26557.0}, {"date": "2009-09-07", "close": 0.30124, "volume": 35885.0}, {"date": "2009-09-10", "close": 0.308771, "volume": 3187.0}, {"date": "2009-09-11", "close": 0.263585, "volume": 23370.0}, {"date": "2009-09-15", "close": 0.316302, "volume": 5311.0}, {"date": "2009-09-16", "close": 0.316302, "volume": 1660.0}, {"date": "2009-09-17", "close": 0.233461, "volume": 664.0}, {"date": "2009-09-28", "close": 0.30124, "volume": 6639.0}, {"date": "2009-10-01", "close": 0.2899435, "volume": 664.0}, {"date": "2009-10-07", "close": 0.30124, "volume": 63033.0}, {"date": "2009-10-08", "close": 0.30124, "volume": 5311.0}, {"date": "2009-10-14", "close": 0.316302, "volume": 2656.0}, {"date": "2009-10-15", "close": 0.3050055, "volume": 15934.0}, {"date": "2009-10-16", "close": 0.3050055, "volume": 664.0}, {"date": "2009-10-19", "close": 0.30124, "volume": 66392.0}, {"date": "2009-10-20", "close": 0.316302, "volume": 8671.0}, {"date": "2009-11-04", "close": 0.30124, "volume": 664.0}, {"date": "2009-11-09", "close": 0.30124, "volume": 26557.0}, {"date": "2009-11-19", "close": 0.30124, "volume": 23901.0}, {"date": "2009-11-25", "close": 0.30124, "volume": 16598.0}, {"date": "2009-11-26", "close": 0.308771, "volume": 7967.0}, {"date": "2009-11-27", "close": 0.2824125, "volume": 4515.0}, {"date": "2009-12-02", "close": 0.286178, "volume": 6108.0}, {"date": "2009-12-04", "close": 0.2748815, "volume": 59089.0}, {"date": "2009-12-15", "close": 0.2598195, "volume": 1328.0}, {"date": "2009-12-16", "close": 0.2673505, "volume": 7370.0}, {"date": "2009-12-17", "close": 0.30124, "volume": 2656.0}, {"date": "2010-01-07", "close": 0.30124, "volume": 10623.0}, {"date": "2010-01-08", "close": 0.316302, "volume": 101287.0}, {"date": "2010-01-13", "close": 0.30124, "volume": 22138.0}, {"date": "2010-01-14", "close": 0.30124, "volume": 31868.0}, {"date": "2010-01-21", "close": 0.30124, "volume": 1631.0}, {"date": "2010-02-09", "close": 0.2748815, "volume": 34313.0}, {"date": "2010-02-12", "close": 0.30124, "volume": 3681.0}, {"date": "2010-02-16", "close": 0.278647, "volume": 5311.0}, {"date": "2010-02-19", "close": 0.278647, "volume": 5311.0}, {"date": "2010-02-24", "close": 0.30124, "volume": 1859.0}, {"date": "2010-03-16", "close": 0.2748815, "volume": 13278.0}, {"date": "2010-03-23", "close": 0.286178, "volume": 4196.0}, {"date": "2010-03-24", "close": 0.271116, "volume": 11951.0}, {"date": "2010-03-29", "close": 0.271116, "volume": 9600.0}, {"date": "2010-03-30", "close": 0.2748815, "volume": 2656.0}, {"date": "2010-03-31", "close": 0.30124, "volume": 1859.0}, {"date": "2010-04-07", "close": 0.30124, "volume": 53114.0}, {"date": "2010-04-15", "close": 0.278647, "volume": 5311.0}, {"date": "2010-04-28", "close": 0.2974745, "volume": 4913.0}, {"date": "2010-04-30", "close": 0.278647, "volume": 81770.0}, {"date": "2010-05-05", "close": 0.278647, "volume": 13677.0}, {"date": "2010-05-07", "close": 0.278647, "volume": 6971.0}, {"date": "2010-05-14", "close": 0.293709, "volume": 5311.0}, {"date": "2010-05-26", "close": 0.286178, "volume": 6639.0}, {"date": "2010-06-04", "close": 0.271116, "volume": 6639.0}, {"date": "2010-06-07", "close": 0.2974745, "volume": 3320.0}, {"date": "2010-06-11", "close": 0.286178, "volume": 3984.0}, {"date": "2010-06-18", "close": 0.286178, "volume": 96402.0}, {"date": "2010-06-23", "close": 0.263585, "volume": 5311.0}, {"date": "2010-07-14", "close": 0.2974745, "volume": 19958.0}, {"date": "2010-07-15", "close": 0.30124, "volume": 6957.0}, {"date": "2010-07-21", "close": 0.308771, "volume": 10623.0}, {"date": "2010-07-27", "close": 0.30124, "volume": 5311.0}, {"date": "2010-08-09", "close": 0.30124, "volume": 26557.0}, {"date": "2010-08-11", "close": 0.30124, "volume": 5311.0}, {"date": "2010-08-12", "close": 0.30124, "volume": 5311.0}, {"date": "2010-08-17", "close": 0.338895, "volume": 9494.0}, {"date": "2010-08-18", "close": 0.30124, "volume": 5311.0}, {"date": "2010-08-20", "close": 0.308771, "volume": 5311.0}, {"date": "2010-09-01", "close": 0.331364, "volume": 5311.0}, {"date": "2010-09-03", "close": 0.331364, "volume": 21246.0}, {"date": "2010-09-10", "close": 0.30124, "volume": 33131.0}, {"date": "2010-09-14", "close": 0.271116, "volume": 19254.0}, {"date": "2010-09-17", "close": 0.30124, "volume": 53114.0}, {"date": "2010-09-20", "close": 0.2748815, "volume": 1328.0}, {"date": "2010-10-04", "close": 0.30124, "volume": 3452.0}, {"date": "2010-10-05", "close": 0.286178, "volume": 26557.0}, {"date": "2010-10-06", "close": 0.286178, "volume": 1755.0}, {"date": "2010-10-07", "close": 0.286178, "volume": 5311.0}, {"date": "2010-10-11", "close": 0.286178, "volume": 26129.0}, {"date": "2010-10-12", "close": 0.2748815, "volume": 3772.0}, {"date": "2010-10-14", "close": 0.30124, "volume": 19918.0}, {"date": "2010-10-15", "close": 0.286178, "volume": 6639.0}, {"date": "2010-10-18", "close": 0.286178, "volume": 66392.0}, {"date": "2010-10-19", "close": 0.286178, "volume": 59753.0}, {"date": "2010-10-21", "close": 0.30124, "volume": 13278.0}, {"date": "2010-10-22", "close": 0.286178, "volume": 5311.0}, {"date": "2010-10-29", "close": 0.293709, "volume": 65285.0}, {"date": "2010-11-01", "close": 0.293709, "volume": 13278.0}, {"date": "2010-11-03", "close": 0.30124, "volume": 4195.0}, {"date": "2010-11-18", "close": 0.286178, "volume": 36054.0}, {"date": "2010-11-19", "close": 0.286178, "volume": 13278.0}, {"date": "2010-11-22", "close": 0.271116, "volume": 5311.0}, {"date": "2010-11-25", "close": 0.286178, "volume": 3282.0}, {"date": "2010-11-26", "close": 0.256054, "volume": 5532.0}, {"date": "2010-12-02", "close": 0.256054, "volume": 198871.0}, {"date": "2010-12-08", "close": 0.278647, "volume": 9290.0}, {"date": "2010-12-13", "close": 0.286178, "volume": 5311.0}, {"date": "2010-12-17", "close": 0.286178, "volume": 2017.0}, {"date": "2010-12-21", "close": 0.248523, "volume": 1328.0}, {"date": "2011-01-04", "close": 0.248523, "volume": 1328.0}, {"date": "2011-01-10", "close": 0.248523, "volume": 27964.0}, {"date": "2011-01-18", "close": 0.248523, "volume": 3984.0}, {"date": "2011-02-01", "close": 0.263585, "volume": 17262.0}, {"date": "2011-02-02", "close": 0.293709, "volume": 13278.0}, {"date": "2011-02-07", "close": 0.30124, "volume": 15934.0}, {"date": "2011-02-11", "close": 0.30124, "volume": 13278.0}, {"date": "2011-02-14", "close": 0.30124, "volume": 13278.0}, {"date": "2011-02-16", "close": 0.30124, "volume": 4647.0}, {"date": "2011-02-17", "close": 0.286178, "volume": 664.0}, {"date": "2011-02-18", "close": 0.286178, "volume": 6639.0}, {"date": "2011-02-23", "close": 0.30124, "volume": 13278.0}, {"date": "2011-03-16", "close": 0.2824125, "volume": 2656.0}, {"date": "2011-03-17", "close": 0.2824125, "volume": 1992.0}, {"date": "2011-03-25", "close": 0.286178, "volume": 1992.0}, {"date": "2011-03-28", "close": 0.2824125, "volume": 220.0}, {"date": "2011-03-30", "close": 0.286178, "volume": 5755.0}, {"date": "2011-04-13", "close": 0.271116, "volume": 9295.0}, {"date": "2011-04-21", "close": 0.248523, "volume": 5311.0}, {"date": "2011-04-27", "close": 0.271116, "volume": 96973.0}, {"date": "2011-05-10", "close": 0.286178, "volume": 7269.0}, {"date": "2011-05-19", "close": 0.248523, "volume": 17262.0}, {"date": "2011-05-20", "close": 0.248523, "volume": 797.0}, {"date": "2011-05-26", "close": 0.248523, "volume": 959.0}, {"date": "2011-05-31", "close": 0.22593, "volume": 10623.0}, {"date": "2011-06-01", "close": 0.233461, "volume": 5311.0}, {"date": "2011-06-03", "close": 0.248523, "volume": 6639.0}, {"date": "2011-06-08", "close": 0.271116, "volume": 1931.0}, {"date": "2011-06-15", "close": 0.248523, "volume": 39835.0}, {"date": "2011-06-16", "close": 0.233461, "volume": 39835.0}, {"date": "2011-06-17", "close": 0.233461, "volume": 31868.0}, {"date": "2011-06-20", "close": 0.22593, "volume": 15934.0}, {"date": "2011-06-21", "close": 0.203337, "volume": 345662.0}, {"date": "2011-06-22", "close": 0.195806, "volume": 5311.0}, {"date": "2011-06-23", "close": 0.22593, "volume": 3320.0}, {"date": "2011-06-24", "close": 0.22593, "volume": 26557.0}, {"date": "2011-07-01", "close": 0.22593, "volume": 224.0}, {"date": "2011-07-08", "close": 0.22593, "volume": 3759.0}, {"date": "2011-07-12", "close": 0.195806, "volume": 4647.0}, {"date": "2011-07-15", "close": 0.1995715, "volume": 1328.0}, {"date": "2011-07-25", "close": 0.203337, "volume": 11951.0}, {"date": "2011-08-03", "close": 0.210868, "volume": 22798.0}, {"date": "2011-08-05", "close": 0.210868, "volume": 137208.0}, {"date": "2011-08-11", "close": 0.210868, "volume": 7967.0}, {"date": "2011-08-23", "close": 0.22593, "volume": 70376.0}, {"date": "2011-08-24", "close": 0.22593, "volume": 33727.0}, {"date": "2011-08-26", "close": 0.22593, "volume": 8498.0}, {"date": "2011-08-30", "close": 0.2372265, "volume": 13544.0}, {"date": "2011-09-01", "close": 0.240992, "volume": 41411.0}, {"date": "2011-09-02", "close": 0.240992, "volume": 71455.0}, {"date": "2011-09-14", "close": 0.240992, "volume": 146063.0}, {"date": "2011-09-15", "close": 0.240992, "volume": 26557.0}, {"date": "2011-09-16", "close": 0.240992, "volume": 27885.0}, {"date": "2011-10-04", "close": 0.188275, "volume": 5311.0}, {"date": "2011-10-05", "close": 0.188275, "volume": 6905.0}, {"date": "2011-10-06", "close": 0.195806, "volume": 6639.0}, {"date": "2011-10-07", "close": 0.210868, "volume": 8631.0}, {"date": "2011-10-11", "close": 0.210868, "volume": 30122.0}, {"date": "2011-10-19", "close": 0.218399, "volume": 8385.0}, {"date": "2011-10-20", "close": 0.218399, "volume": 4893.0}, {"date": "2011-10-26", "close": 0.2296955, "volume": 13278.0}, {"date": "2011-11-03", "close": 0.22593, "volume": 199177.0}, {"date": "2011-11-04", "close": 0.210868, "volume": 11287.0}, {"date": "2011-11-08", "close": 0.22593, "volume": 13278.0}, {"date": "2011-11-10", "close": 0.22593, "volume": 3984.0}, {"date": "2011-11-14", "close": 0.203337, "volume": 92949.0}, {"date": "2011-11-29", "close": 0.210868, "volume": 13278.0}, {"date": "2011-12-02", "close": 0.188275, "volume": 5311.0}, {"date": "2011-12-07", "close": 0.188275, "volume": 33196.0}, {"date": "2011-12-19", "close": 0.165682, "volume": 26557.0}, {"date": "2012-01-13", "close": 0.158151, "volume": 33196.0}, {"date": "2012-02-09", "close": 0.173213, "volume": 26557.0}, {"date": "2012-02-13", "close": 0.173213, "volume": 109263.0}, {"date": "2012-02-14", "close": 0.173213, "volume": 5311.0}, {"date": "2012-02-17", "close": 0.188275, "volume": 9959.0}, {"date": "2012-02-20", "close": 0.188275, "volume": 53114.0}, {"date": "2012-02-21", "close": 0.173213, "volume": 58425.0}, {"date": "2012-02-23", "close": 0.195806, "volume": 73031.0}, {"date": "2012-03-01", "close": 0.203337, "volume": 53114.0}, {"date": "2012-03-07", "close": 0.1845095, "volume": 172620.0}, {"date": "2012-03-12", "close": 0.1845095, "volume": 26557.0}, {"date": "2012-03-14", "close": 0.188275, "volume": 5311.0}, {"date": "2012-03-19", "close": 0.188275, "volume": 6036.0}, {"date": "2012-03-26", "close": 0.188275, "volume": 5311.0}, {"date": "2012-04-10", "close": 0.203337, "volume": 3984.0}, {"date": "2012-04-11", "close": 0.203337, "volume": 17528.0}, {"date": "2012-04-16", "close": 0.240992, "volume": 79671.0}, {"date": "2012-04-17", "close": 0.22593, "volume": 31866.0}, {"date": "2012-04-23", "close": 0.22593, "volume": 2212.0}, {"date": "2012-04-27", "close": 0.22593, "volume": 5311.0}, {"date": "2012-05-11", "close": 0.195806, "volume": 33191.0}, {"date": "2012-05-15", "close": 0.233461, "volume": 239278.0}, {"date": "2012-05-17", "close": 0.210868, "volume": 49130.0}, {"date": "2012-05-21", "close": 0.210868, "volume": 2214.0}, {"date": "2012-05-23", "close": 0.210868, "volume": 13278.0}, {"date": "2012-05-30", "close": 0.22593, "volume": 2656.0}, {"date": "2012-06-04", "close": 0.22593, "volume": 37246.0}, {"date": "2012-06-05", "close": 0.22593, "volume": 14540.0}, {"date": "2012-06-06", "close": 0.22593, "volume": 5311.0}, {"date": "2012-06-14", "close": 0.22593, "volume": 3984.0}, {"date": "2012-06-19", "close": 0.22593, "volume": 5311.0}, {"date": "2012-06-25", "close": 0.22593, "volume": 11951.0}, {"date": "2012-06-27", "close": 0.218399, "volume": 29213.0}, {"date": "2012-06-28", "close": 0.218399, "volume": 7019.0}, {"date": "2012-07-02", "close": 0.218399, "volume": 5311.0}, {"date": "2012-07-05", "close": 0.233461, "volume": 5311.0}, {"date": "2012-07-11", "close": 0.256054, "volume": 7303.0}, {"date": "2012-08-08", "close": 0.233461, "volume": 2656.0}, {"date": "2012-08-13", "close": 0.240992, "volume": 46475.0}, {"date": "2012-09-03", "close": 0.233461, "volume": 3320.0}, {"date": "2012-09-07", "close": 0.233461, "volume": 1527.0}, {"date": "2012-09-11", "close": 0.233461, "volume": 404.0}, {"date": "2012-09-12", "close": 0.256054, "volume": 34240.0}, {"date": "2012-09-13", "close": 0.271116, "volume": 26557.0}, {"date": "2012-09-17", "close": 0.248523, "volume": 10623.0}, {"date": "2012-09-18", "close": 0.286178, "volume": 15934.0}, {"date": "2012-10-04", "close": 0.286178, "volume": 1992.0}, {"date": "2012-10-22", "close": 0.3050055, "volume": 10623.0}, {"date": "2012-10-26", "close": 0.286178, "volume": 39835.0}, {"date": "2012-10-29", "close": 0.278647, "volume": 3320.0}, {"date": "2012-11-02", "close": 0.248523, "volume": 5311.0}, {"date": "2012-11-05", "close": 0.240992, "volume": 4426.0}, {"date": "2012-11-08", "close": 0.240992, "volume": 6639.0}, {"date": "2012-11-09", "close": 0.2146335, "volume": 153808.0}, {"date": "2012-11-22", "close": 0.233461, "volume": 4426.0}, {"date": "2012-11-26", "close": 0.263585, "volume": 15430.0}, {"date": "2012-12-11", "close": 0.2447575, "volume": 5311.0}, {"date": "2012-12-12", "close": 0.233461, "volume": 64622.0}, {"date": "2012-12-14", "close": 0.22593, "volume": 5311.0}, {"date": "2012-12-17", "close": 0.22593, "volume": 5311.0}, {"date": "2012-12-19", "close": 0.2447575, "volume": 13278.0}, {"date": "2012-12-21", "close": 0.2598195, "volume": 25226.0}, {"date": "2013-01-02", "close": 0.256054, "volume": 13278.0}, {"date": "2013-01-11", "close": 0.271116, "volume": 26557.0}, {"date": "2013-01-15", "close": 0.271116, "volume": 10181.0}, {"date": "2013-01-16", "close": 0.271116, "volume": 3098.0}, {"date": "2013-01-17", "close": 0.271116, "volume": 6639.0}, {"date": "2013-01-23", "close": 0.2673505, "volume": 13278.0}, {"date": "2013-01-29", "close": 0.286178, "volume": 7702.0}, {"date": "2013-01-30", "close": 0.271116, "volume": 5311.0}, {"date": "2013-02-05", "close": 0.2673505, "volume": 31868.0}, {"date": "2013-02-07", "close": 0.263585, "volume": 5311.0}, {"date": "2013-02-14", "close": 0.263585, "volume": 23237.0}, {"date": "2013-02-15", "close": 0.2748815, "volume": 5309.0}, {"date": "2013-02-18", "close": 0.263585, "volume": 47149.0}, {"date": "2013-02-19", "close": 0.263585, "volume": 267550.0}, {"date": "2013-02-20", "close": 0.2748815, "volume": 5688.0}, {"date": "2013-02-27", "close": 0.278647, "volume": 2081.0}, {"date": "2013-03-04", "close": 0.2748815, "volume": 64192.0}, {"date": "2013-03-05", "close": 0.2748815, "volume": 26557.0}, {"date": "2013-03-06", "close": 0.271116, "volume": 37180.0}, {"date": "2013-03-07", "close": 0.263585, "volume": 15270.0}, {"date": "2013-03-11", "close": 0.271116, "volume": 53114.0}, {"date": "2013-03-20", "close": 0.263585, "volume": 73768.0}, {"date": "2013-03-21", "close": 0.233461, "volume": 2656.0}, {"date": "2013-03-22", "close": 0.233461, "volume": 11353.0}, {"date": "2013-03-25", "close": 0.240992, "volume": 6174.0}, {"date": "2013-03-26", "close": 0.240992, "volume": 5311.0}, {"date": "2013-03-28", "close": 0.240992, "volume": 923.0}, {"date": "2013-04-03", "close": 0.240992, "volume": 6639.0}, {"date": "2013-04-05", "close": 0.240992, "volume": 25103.0}, {"date": "2013-04-08", "close": 0.233461, "volume": 1368.0}, {"date": "2013-04-09", "close": 0.233461, "volume": 13278.0}, {"date": "2013-04-12", "close": 0.2372265, "volume": 4315.0}, {"date": "2013-04-16", "close": 0.2372265, "volume": 8963.0}, {"date": "2013-04-17", "close": 0.233461, "volume": 26557.0}, {"date": "2013-04-29", "close": 0.256054, "volume": 13278.0}, {"date": "2013-04-30", "close": 0.263585, "volume": 73221.0}, {"date": "2013-05-06", "close": 0.233461, "volume": 17705.0}, {"date": "2013-05-07", "close": 0.233461, "volume": 5311.0}, {"date": "2013-05-28", "close": 0.2447575, "volume": 5311.0}, {"date": "2013-05-31", "close": 0.2522885, "volume": 5444.0}, {"date": "2013-06-03", "close": 0.233461, "volume": 5311.0}, {"date": "2013-06-07", "close": 0.2372265, "volume": 13278.0}, {"date": "2013-06-11", "close": 0.233461, "volume": 24617.0}, {"date": "2013-06-12", "close": 0.233461, "volume": 770.0}, {"date": "2013-06-14", "close": 0.233461, "volume": 11951.0}, {"date": "2013-06-27", "close": 0.22593, "volume": 7702.0}, {"date": "2013-07-05", "close": 0.22593, "volume": 6639.0}, {"date": "2013-07-11", "close": 0.256054, "volume": 21113.0}, {"date": "2013-07-12", "close": 0.263585, "volume": 17262.0}, {"date": "2013-07-18", "close": 0.263585, "volume": 37844.0}, {"date": "2013-07-25", "close": 0.22593, "volume": 62476.0}, {"date": "2013-07-26", "close": 0.22593, "volume": 37112.0}, {"date": "2013-08-02", "close": 0.22593, "volume": 13278.0}, {"date": "2013-08-07", "close": 0.271116, "volume": 30449.0}, {"date": "2013-08-08", "close": 0.286178, "volume": 13278.0}, {"date": "2013-08-12", "close": 0.286178, "volume": 129445.0}, {"date": "2013-08-13", "close": 0.286178, "volume": 31490.0}, {"date": "2013-08-14", "close": 0.278647, "volume": 704687.0}, {"date": "2013-08-15", "close": 0.278647, "volume": 192447.0}, {"date": "2013-08-16", "close": 0.278647, "volume": 198343.0}, {"date": "2013-08-19", "close": 0.286178, "volume": 54837.0}, {"date": "2013-08-22", "close": 0.30124, "volume": 39835.0}, {"date": "2013-08-23", "close": 0.30124, "volume": 1992.0}, {"date": "2013-08-26", "close": 0.286178, "volume": 471222.0}, {"date": "2013-09-03", "close": 0.308771, "volume": 7967.0}, {"date": "2013-09-05", "close": 0.308771, "volume": 2656.0}, {"date": "2013-09-06", "close": 0.308771, "volume": 21246.0}, {"date": "2013-09-09", "close": 0.316302, "volume": 154355.0}, {"date": "2013-09-10", "close": 0.30124, "volume": 130394.0}, {"date": "2013-09-11", "close": 0.308771, "volume": 82855.0}, {"date": "2013-09-17", "close": 0.263585, "volume": 21246.0}, {"date": "2013-09-18", "close": 0.271116, "volume": 33196.0}, {"date": "2013-09-19", "close": 0.30124, "volume": 19652.0}, {"date": "2013-09-23", "close": 0.293709, "volume": 39835.0}, {"date": "2013-09-24", "close": 0.316302, "volume": 429368.0}, {"date": "2013-09-25", "close": 0.331364, "volume": 23901.0}, {"date": "2013-09-26", "close": 0.331364, "volume": 43819.0}, {"date": "2013-09-27", "close": 0.323833, "volume": 37165.0}, {"date": "2013-09-30", "close": 0.338895, "volume": 14606.0}, {"date": "2013-10-01", "close": 0.338895, "volume": 3317.0}, {"date": "2013-10-02", "close": 0.316302, "volume": 15273.0}, {"date": "2013-10-08", "close": 0.338895, "volume": 13278.0}, {"date": "2013-10-09", "close": 0.338895, "volume": 53114.0}, {"date": "2013-10-10", "close": 0.323833, "volume": 31868.0}, {"date": "2013-10-14", "close": 0.316302, "volume": 15447.0}, {"date": "2013-10-17", "close": 0.338895, "volume": 33196.0}, {"date": "2013-10-18", "close": 0.346426, "volume": 20065.0}, {"date": "2013-10-21", "close": 0.338895, "volume": 7497.0}, {"date": "2013-10-25", "close": 0.361488, "volume": 38253.0}, {"date": "2013-10-28", "close": 0.361488, "volume": 9681.0}, {"date": "2013-10-29", "close": 0.346426, "volume": 2656.0}, {"date": "2013-11-01", "close": 0.369019, "volume": 6639.0}, {"date": "2013-11-04", "close": 0.384081, "volume": 42321.0}, {"date": "2013-11-05", "close": 0.391612, "volume": 45692.0}, {"date": "2013-11-06", "close": 0.3501915, "volume": 52672.0}, {"date": "2013-11-07", "close": 0.3501915, "volume": 5311.0}, {"date": "2013-11-11", "close": 0.353957, "volume": 25229.0}, {"date": "2013-11-13", "close": 0.346426, "volume": 15764.0}, {"date": "2013-11-15", "close": 0.346426, "volume": 10623.0}, {"date": "2013-11-19", "close": 0.346426, "volume": 54681.0}, {"date": "2013-11-20", "close": 0.353957, "volume": 1089.0}, {"date": "2013-11-21", "close": 0.369019, "volume": 25500.0}, {"date": "2013-11-25", "close": 0.353957, "volume": 5311.0}, {"date": "2013-11-27", "close": 0.353957, "volume": 3547.0}, {"date": "2013-11-28", "close": 0.361488, "volume": 15013.0}, {"date": "2013-12-05", "close": 0.361488, "volume": 3.0}, {"date": "2013-12-06", "close": 0.338895, "volume": 15411.0}, {"date": "2013-12-11", "close": 0.331364, "volume": 19652.0}, {"date": "2013-12-12", "close": 0.331364, "volume": 30540.0}, {"date": "2013-12-17", "close": 0.331364, "volume": 2237.0}, {"date": "2013-12-18", "close": 0.30124, "volume": 41581.0}, {"date": "2013-12-20", "close": 0.3050055, "volume": 10623.0}, {"date": "2013-12-23", "close": 0.3050055, "volume": 6639.0}, {"date": "2013-12-24", "close": 0.30124, "volume": 88662.0}, {"date": "2014-01-03", "close": 0.286178, "volume": 26557.0}, {"date": "2014-01-16", "close": 0.3125365, "volume": 13278.0}, {"date": "2014-01-17", "close": 0.316302, "volume": 13278.0}, {"date": "2014-01-20", "close": 0.3125365, "volume": 13278.0}, {"date": "2014-01-29", "close": 0.30124, "volume": 49396.0}, {"date": "2014-01-30", "close": 0.316302, "volume": 13278.0}, {"date": "2014-02-03", "close": 0.316302, "volume": 12880.0}, {"date": "2014-02-06", "close": 0.308771, "volume": 13278.0}, {"date": "2014-02-11", "close": 0.308771, "volume": null}, {"date": "2014-02-13", "close": 0.316302, "volume": 26557.0}, {"date": "2014-02-14", "close": 0.323833, "volume": 38508.0}, {"date": "2014-02-17", "close": 0.323833, "volume": 4249.0}, {"date": "2014-02-19", "close": 0.3200675, "volume": 9826.0}, {"date": "2014-02-21", "close": 0.331364, "volume": 16598.0}, {"date": "2014-02-25", "close": 0.316302, "volume": 61519.0}, {"date": "2014-02-26", "close": 0.323833, "volume": 123490.0}, {"date": "2014-02-27", "close": 0.323833, "volume": 14474.0}, {"date": "2014-02-28", "close": 0.323833, "volume": 13278.0}, {"date": "2014-03-06", "close": 0.323833, "volume": 26557.0}, {"date": "2014-03-07", "close": 0.323833, "volume": 199177.0}, {"date": "2014-03-10", "close": 0.323833, "volume": 80600.0}, {"date": "2014-03-11", "close": 0.3275985, "volume": 45481.0}, {"date": "2014-03-13", "close": 0.3275985, "volume": 43904.0}, {"date": "2014-03-14", "close": 0.323833, "volume": 4084451.0}, {"date": "2014-03-17", "close": 0.323833, "volume": 19918.0}, {"date": "2014-03-18", "close": 0.308771, "volume": 77015.0}, {"date": "2014-03-26", "close": 0.316302, "volume": 15934.0}, {"date": "2014-03-31", "close": 0.3200675, "volume": 132121.0}, {"date": "2014-04-01", "close": 0.3426605, "volume": 18590.0}, {"date": "2014-04-03", "close": 0.3501915, "volume": 1328.0}, {"date": "2014-04-04", "close": 0.3501915, "volume": 186.0}, {"date": "2014-04-08", "close": 0.3426605, "volume": 5311.0}, {"date": "2014-04-09", "close": 0.3501915, "volume": 41508.0}, {"date": "2014-04-14", "close": 0.353957, "volume": 38849.0}, {"date": "2014-04-16", "close": 0.3426605, "volume": 2257.0}, {"date": "2014-04-17", "close": 0.346426, "volume": 84982.0}, {"date": "2014-04-22", "close": 0.3426605, "volume": 13711.0}, {"date": "2014-04-23", "close": 0.346426, "volume": 13278.0}, {"date": "2014-04-24", "close": 0.3426605, "volume": 31337.0}, {"date": "2014-04-29", "close": 0.346426, "volume": 13278.0}, {"date": "2014-05-05", "close": 0.346426, "volume": 15934.0}, {"date": "2014-05-08", "close": 0.346426, "volume": 21913.0}, {"date": "2014-05-09", "close": 0.3501915, "volume": 29213.0}, {"date": "2014-05-12", "close": 0.346426, "volume": 5311.0}, {"date": "2014-05-16", "close": 0.3275985, "volume": 38233.0}, {"date": "2014-05-19", "close": 0.323833, "volume": 5311.0}, {"date": "2014-05-20", "close": 0.338895, "volume": 86310.0}, {"date": "2014-05-21", "close": 0.338895, "volume": 46475.0}, {"date": "2014-05-22", "close": 0.3125365, "volume": 33594.0}, {"date": "2014-05-23", "close": 0.323833, "volume": 1328.0}, {"date": "2014-05-28", "close": 0.323833, "volume": 3984.0}, {"date": "2014-05-30", "close": 0.323833, "volume": 21617.0}, {"date": "2014-06-02", "close": 0.308771, "volume": 45147.0}, {"date": "2014-06-04", "close": 0.316302, "volume": 13278.0}, {"date": "2014-06-06", "close": 0.323833, "volume": 53114.0}, {"date": "2014-06-10", "close": 0.323833, "volume": 89630.0}, {"date": "2014-06-11", "close": 0.331364, "volume": 6639.0}, {"date": "2014-06-18", "close": 0.323833, "volume": 5311.0}, {"date": "2014-06-23", "close": 0.3275985, "volume": 6639.0}, {"date": "2014-06-24", "close": 0.3275985, "volume": 27354.0}, {"date": "2014-06-26", "close": 0.3275985, "volume": 19918.0}, {"date": "2014-07-01", "close": 0.3275985, "volume": 113265.0}, {"date": "2014-07-09", "close": 0.338895, "volume": 18014.0}, {"date": "2014-07-11", "close": 0.338895, "volume": 10623.0}, {"date": "2014-07-16", "close": 0.353957, "volume": 29213.0}, {"date": "2014-07-17", "close": 0.353957, "volume": 3187.0}, {"date": "2014-07-18", "close": 0.346426, "volume": 25627.0}, {"date": "2014-07-21", "close": 0.353957, "volume": 28283.0}, {"date": "2014-07-23", "close": 0.3652535, "volume": 65511.0}, {"date": "2014-07-28", "close": 0.3727845, "volume": 26557.0}, {"date": "2014-07-29", "close": 0.3727845, "volume": 33860.0}, {"date": "2014-08-05", "close": 0.3577225, "volume": 101580.0}, {"date": "2014-08-06", "close": 0.3577225, "volume": 13278.0}, {"date": "2014-08-07", "close": 0.384081, "volume": 235294.0}, {"date": "2014-08-08", "close": 0.3878465, "volume": 50146.0}, {"date": "2014-08-11", "close": 0.384081, "volume": 89458.0}, {"date": "2014-08-12", "close": 0.37655, "volume": 81458.0}, {"date": "2014-08-13", "close": 0.3727845, "volume": 3984.0}, {"date": "2014-08-14", "close": 0.3727845, "volume": 27460.0}, {"date": "2014-08-15", "close": 0.3803155, "volume": 58656.0}, {"date": "2014-08-18", "close": 0.37655, "volume": 80999.0}, {"date": "2014-08-19", "close": 0.37655, "volume": 79737.0}, {"date": "2014-08-20", "close": 0.37655, "volume": 53061.0}, {"date": "2014-08-21", "close": 0.37655, "volume": 13278.0}, {"date": "2014-08-22", "close": 0.37655, "volume": 10623.0}, {"date": "2014-08-25", "close": 0.37655, "volume": 51773.0}, {"date": "2014-08-26", "close": 0.37655, "volume": 9972.0}, {"date": "2014-08-28", "close": 0.3727845, "volume": 26557.0}, {"date": "2014-08-29", "close": 0.3727845, "volume": 5710.0}, {"date": "2014-09-01", "close": 0.369019, "volume": 48379.0}, {"date": "2014-09-02", "close": 0.3727845, "volume": 25229.0}, {"date": "2014-09-04", "close": 0.369019, "volume": 119506.0}, {"date": "2014-09-05", "close": 0.37655, "volume": 59886.0}, {"date": "2014-09-08", "close": 0.37655, "volume": 41953.0}, {"date": "2014-09-09", "close": 0.37655, "volume": 56965.0}, {"date": "2014-09-10", "close": 0.37655, "volume": 46917.0}, {"date": "2014-09-11", "close": 0.37655, "volume": 22422.0}, {"date": "2014-09-12", "close": 0.3727845, "volume": 46475.0}, {"date": "2014-09-15", "close": 0.3727845, "volume": 17913.0}, {"date": "2014-09-16", "close": 0.3652535, "volume": 19911.0}, {"date": "2014-09-18", "close": 0.353957, "volume": 79942.0}, {"date": "2014-09-23", "close": 0.353957, "volume": 150578.0}, {"date": "2014-09-24", "close": 0.353957, "volume": 664.0}, {"date": "2014-09-29", "close": 0.331364, "volume": 5311.0}, {"date": "2014-09-30", "close": 0.3577225, "volume": 76864.0}, {"date": "2014-10-02", "close": 0.3577225, "volume": 33860.0}, {"date": "2014-10-03", "close": 0.3577225, "volume": 128137.0}, {"date": "2014-10-07", "close": 0.3501915, "volume": 13278.0}, {"date": "2014-10-08", "close": 0.346426, "volume": 48618.0}, {"date": "2014-10-10", "close": 0.353957, "volume": 5311.0}, {"date": "2014-10-14", "close": 0.353957, "volume": 1328.0}, {"date": "2014-10-16", "close": 0.3577225, "volume": 23086.0}, {"date": "2014-10-21", "close": 0.3577225, "volume": 3452.0}, {"date": "2014-10-23", "close": 0.361488, "volume": 6639.0}, {"date": "2014-10-24", "close": 0.3426605, "volume": 27752.0}, {"date": "2014-10-28", "close": 0.361488, "volume": 46475.0}, {"date": "2014-10-29", "close": 0.346426, "volume": 39304.0}, {"date": "2014-10-30", "close": 0.338895, "volume": 5311.0}, {"date": "2014-10-31", "close": 0.353957, "volume": 8842.0}, {"date": "2014-11-03", "close": 0.361488, "volume": 8631.0}, {"date": "2014-11-07", "close": 0.361488, "volume": 42889.0}, {"date": "2014-11-11", "close": 0.361488, "volume": 41495.0}, {"date": "2014-11-12", "close": 0.361488, "volume": 84041.0}, {"date": "2014-11-13", "close": 0.361488, "volume": 79671.0}, {"date": "2014-11-18", "close": 0.346426, "volume": 5311.0}, {"date": "2014-11-19", "close": 0.361488, "volume": 33196.0}, {"date": "2014-11-25", "close": 0.361488, "volume": 139424.0}, {"date": "2014-12-02", "close": 0.361488, "volume": 13278.0}, {"date": "2014-12-08", "close": 0.37655, "volume": 13278.0}, {"date": "2014-12-09", "close": 0.37655, "volume": 6639.0}, {"date": "2014-12-10", "close": 0.37655, "volume": 1992.0}, {"date": "2014-12-16", "close": 0.37655, "volume": 4780.0}, {"date": "2014-12-18", "close": 0.3727845, "volume": 13278.0}, {"date": "2014-12-30", "close": 0.3727845, "volume": 4448.0}, {"date": "2015-01-07", "close": 0.361488, "volume": 17926.0}, {"date": "2015-01-08", "close": 0.361488, "volume": 6639.0}, {"date": "2015-01-12", "close": 0.369019, "volume": 53114.0}, {"date": "2015-01-16", "close": 0.369019, "volume": 106228.0}, {"date": "2015-01-23", "close": 0.37655, "volume": 1593.0}, {"date": "2015-01-27", "close": 0.3727845, "volume": 26557.0}, {"date": "2015-01-29", "close": 0.37655, "volume": 53114.0}, {"date": "2015-02-02", "close": 0.37655, "volume": 49708.0}, {"date": "2015-02-03", "close": 0.37655, "volume": 53114.0}, {"date": "2015-02-04", "close": 0.384081, "volume": 19918.0}, {"date": "2015-02-05", "close": 0.369019, "volume": 19918.0}, {"date": "2015-02-06", "close": 0.37655, "volume": 43819.0}, {"date": "2015-02-09", "close": 0.391612, "volume": 47619.0}, {"date": "2015-02-12", "close": 0.369019, "volume": 135440.0}, {"date": "2015-02-13", "close": 0.37655, "volume": 28748.0}, {"date": "2015-02-16", "close": 0.37655, "volume": 5311.0}, {"date": "2015-02-19", "close": 0.37655, "volume": 58420.0}, {"date": "2015-02-20", "close": 0.37655, "volume": 55775.0}, {"date": "2015-02-23", "close": 0.37655, "volume": 13239.0}, {"date": "2015-02-25", "close": 0.37655, "volume": 47643.0}, {"date": "2015-03-02", "close": 0.399143, "volume": 17204.0}, {"date": "2015-03-05", "close": 0.37655, "volume": 41998.0}, {"date": "2015-03-06", "close": 0.37655, "volume": 23091.0}, {"date": "2015-03-09", "close": 0.37655, "volume": 10623.0}, {"date": "2015-03-11", "close": 0.37655, "volume": 35852.0}, {"date": "2015-03-13", "close": 0.37655, "volume": 14606.0}, {"date": "2015-03-16", "close": 0.37655, "volume": 78077.0}, {"date": "2015-03-17", "close": 0.37655, "volume": 14474.0}, {"date": "2015-03-18", "close": 0.37655, "volume": 19918.0}, {"date": "2015-03-19", "close": 0.37655, "volume": 26557.0}, {"date": "2015-03-20", "close": 0.37655, "volume": 53114.0}, {"date": "2015-03-23", "close": 0.37655, "volume": 13278.0}, {"date": "2015-03-30", "close": 0.37655, "volume": 13278.0}, {"date": "2015-04-01", "close": 0.37655, "volume": 7967.0}, {"date": "2015-04-08", "close": 0.37655, "volume": 13278.0}, {"date": "2015-04-09", "close": 0.37655, "volume": 5975.0}, {"date": "2015-04-13", "close": 0.369019, "volume": 59442.0}, {"date": "2015-04-23", "close": 0.37655, "volume": 99721.0}, {"date": "2015-05-04", "close": 0.37655, "volume": 92949.0}, {"date": "2015-05-20", "close": 0.384081, "volume": 140752.0}, {"date": "2015-06-03", "close": 0.3953775, "volume": 27885.0}, {"date": "2015-06-04", "close": 0.37655, "volume": 29213.0}, {"date": "2015-06-10", "close": 0.37655, "volume": 38508.0}, {"date": "2015-06-12", "close": 0.391612, "volume": 99588.0}, {"date": "2015-06-15", "close": 0.37655, "volume": 2125.0}, {"date": "2015-06-18", "close": 0.37655, "volume": 26557.0}, {"date": "2015-06-19", "close": 0.399143, "volume": 10616.0}, {"date": "2015-06-23", "close": 0.399143, "volume": 62633.0}, {"date": "2015-06-26", "close": 0.399143, "volume": 39835.0}, {"date": "2015-06-29", "close": 0.369019, "volume": 5311.0}, {"date": "2015-06-30", "close": 0.37655, "volume": 9071.0}, {"date": "2015-07-02", "close": 0.391612, "volume": 142079.0}, {"date": "2015-07-09", "close": 0.37655, "volume": 33196.0}, {"date": "2015-07-13", "close": 0.384081, "volume": 53180.0}, {"date": "2015-07-14", "close": 0.391612, "volume": 290134.0}, {"date": "2015-07-15", "close": 0.391612, "volume": 283495.0}, {"date": "2015-07-16", "close": 0.399143, "volume": 426238.0}, {"date": "2015-07-21", "close": 0.391612, "volume": 6639.0}, {"date": "2015-08-06", "close": 0.37655, "volume": 22573.0}, {"date": "2015-08-07", "close": 0.37655, "volume": 13278.0}, {"date": "2015-08-14", "close": 0.37655, "volume": 1439.0}, {"date": "2015-08-18", "close": 0.37655, "volume": 2044.0}, {"date": "2015-08-21", "close": 0.37655, "volume": 1789.0}, {"date": "2015-08-24", "close": 0.37655, "volume": 1660.0}, {"date": "2015-08-25", "close": 0.37655, "volume": 5311.0}, {"date": "2015-08-26", "close": 0.3577225, "volume": 54442.0}, {"date": "2015-08-28", "close": 0.361488, "volume": 66392.0}, {"date": "2015-08-31", "close": 0.37655, "volume": 21117.0}, {"date": "2015-09-01", "close": 0.384081, "volume": 26557.0}, {"date": "2015-09-03", "close": 0.338895, "volume": 21312.0}, {"date": "2015-09-10", "close": 0.384081, "volume": 43819.0}, {"date": "2015-09-11", "close": 0.37655, "volume": 22573.0}, {"date": "2015-09-14", "close": 0.37655, "volume": 14606.0}, {"date": "2015-09-15", "close": 0.37655, "volume": 85248.0}, {"date": "2015-10-07", "close": 0.369019, "volume": 5311.0}, {"date": "2015-10-09", "close": 0.3652535, "volume": 25229.0}, {"date": "2015-10-12", "close": 0.369019, "volume": 7967.0}, {"date": "2015-10-26", "close": 0.3727845, "volume": 13278.0}, {"date": "2015-10-27", "close": 0.353957, "volume": 13942.0}, {"date": "2015-10-29", "close": 0.353957, "volume": 10623.0}, {"date": "2015-10-30", "close": 0.3727845, "volume": 51786.0}, {"date": "2015-11-05", "close": 0.3727845, "volume": 29558.0}, {"date": "2015-11-06", "close": 0.353957, "volume": 5179.0}, {"date": "2015-11-17", "close": 0.369019, "volume": 13278.0}, {"date": "2015-11-19", "close": 0.414205, "volume": 73749.0}, {"date": "2015-11-23", "close": 0.4104395, "volume": 28024.0}, {"date": "2015-11-27", "close": 0.4029085, "volume": 126145.0}, {"date": "2015-12-01", "close": 0.399143, "volume": 5311.0}, {"date": "2015-12-03", "close": 0.391612, "volume": 80999.0}, {"date": "2015-12-04", "close": 0.3803155, "volume": 148666.0}, {"date": "2015-12-08", "close": 0.37655, "volume": 13278.0}, {"date": "2015-12-09", "close": 0.384081, "volume": 60603.0}, {"date": "2015-12-11", "close": 0.391612, "volume": 197318.0}, {"date": "2015-12-17", "close": 0.37655, "volume": 145399.0}, {"date": "2015-12-22", "close": 0.37655, "volume": 637.0}, {"date": "2015-12-23", "close": 0.37655, "volume": 25920.0}, {"date": "2015-12-29", "close": 0.37655, "volume": 1700.0}, {"date": "2015-12-30", "close": 0.37655, "volume": 1859.0}, {"date": "2016-01-05", "close": 0.384081, "volume": 19918.0}, {"date": "2016-01-07", "close": 0.3803155, "volume": 3459.0}, {"date": "2016-01-08", "close": 0.414205, "volume": 137830.0}, {"date": "2016-01-28", "close": 0.391612, "volume": 6639.0}, {"date": "2016-01-29", "close": 0.384081, "volume": 5311.0}, {"date": "2016-02-01", "close": 0.3878465, "volume": 5311.0}, {"date": "2016-02-05", "close": 0.3878465, "volume": 13278.0}, {"date": "2016-02-08", "close": 0.3878465, "volume": 5311.0}, {"date": "2016-02-10", "close": 0.384081, "volume": 53114.0}, {"date": "2016-02-17", "close": 0.4104395, "volume": 1992.0}, {"date": "2016-02-19", "close": 0.444329, "volume": 125845.0}, {"date": "2016-02-22", "close": 0.45186, "volume": 36775.0}, {"date": "2016-02-23", "close": 0.45186, "volume": 3888.0}, {"date": "2016-02-24", "close": 0.414205, "volume": 120834.0}, {"date": "2016-02-29", "close": 0.414205, "volume": 928.0}, {"date": "2016-03-01", "close": 0.399143, "volume": 25819.0}, {"date": "2016-03-02", "close": 0.391612, "volume": 91222.0}, {"date": "2016-03-04", "close": 0.399143, "volume": 84532.0}, {"date": "2016-03-15", "close": 0.4029085, "volume": 39835.0}, {"date": "2016-03-16", "close": 0.399143, "volume": 48253.0}, {"date": "2016-03-21", "close": 0.3878465, "volume": 87306.0}, {"date": "2016-03-22", "close": 0.399143, "volume": 6639.0}, {"date": "2016-03-23", "close": 0.37655, "volume": 11065.0}, {"date": "2016-03-24", "close": 0.399143, "volume": 13278.0}, {"date": "2016-03-30", "close": 0.399143, "volume": 59753.0}, {"date": "2016-03-31", "close": 0.399143, "volume": 22573.0}, {"date": "2016-04-08", "close": 0.406674, "volume": 20906.0}, {"date": "2016-04-15", "close": 0.4330325, "volume": 26557.0}, {"date": "2016-04-18", "close": 0.4330325, "volume": 15576.0}, {"date": "2016-04-19", "close": 0.414205, "volume": 17262.0}, {"date": "2016-04-20", "close": 0.414205, "volume": 1328.0}, {"date": "2016-04-21", "close": 0.414205, "volume": 3984.0}, {"date": "2016-04-22", "close": 0.429267, "volume": 25537.0}, {"date": "2016-05-02", "close": 0.414205, "volume": 11644.0}, {"date": "2016-05-03", "close": 0.414205, "volume": 19121.0}, {"date": "2016-05-05", "close": 0.406674, "volume": 1617.0}, {"date": "2016-05-10", "close": 0.399143, "volume": 33196.0}, {"date": "2016-05-11", "close": 0.4179705, "volume": 33860.0}, {"date": "2016-05-13", "close": 0.4179705, "volume": 2656.0}, {"date": "2016-05-16", "close": 0.4029085, "volume": 3984.0}, {"date": "2016-05-17", "close": 0.4029085, "volume": 2005.0}, {"date": "2016-05-19", "close": 0.4029085, "volume": 20001.0}, {"date": "2016-05-24", "close": 0.4029085, "volume": 12747.0}, {"date": "2016-05-26", "close": 0.421736, "volume": 18391.0}, {"date": "2016-05-27", "close": 0.406674, "volume": 52649.0}, {"date": "2016-05-30", "close": 0.421736, "volume": 35991.0}, {"date": "2016-05-31", "close": 0.421736, "volume": 81001.0}, {"date": "2016-06-01", "close": 0.421736, "volume": 73940.0}, {"date": "2016-06-02", "close": 0.4179705, "volume": 13278.0}, {"date": "2016-06-09", "close": 0.4255015, "volume": 4647.0}, {"date": "2016-06-14", "close": 0.414205, "volume": 1860.0}, {"date": "2016-06-17", "close": 0.391612, "volume": 65064.0}, {"date": "2016-06-20", "close": 0.391612, "volume": 5311.0}, {"date": "2016-06-21", "close": 0.391612, "volume": 23812.0}, {"date": "2016-06-29", "close": 0.37655, "volume": 36646.0}, {"date": "2016-06-30", "close": 0.391612, "volume": 13278.0}, {"date": "2016-07-01", "close": 0.3878465, "volume": 7967.0}, {"date": "2016-07-04", "close": 0.3878465, "volume": 23105.0}, {"date": "2016-07-05", "close": 0.391612, "volume": 29302.0}, {"date": "2016-07-07", "close": 0.399143, "volume": 19918.0}, {"date": "2016-07-11", "close": 0.399143, "volume": 4176.0}, {"date": "2016-07-14", "close": 0.414205, "volume": 5311.0}, {"date": "2016-07-15", "close": 0.429267, "volume": 158744.0}, {"date": "2016-07-19", "close": 0.429267, "volume": 799.0}, {"date": "2016-07-25", "close": 0.421736, "volume": 39835.0}, {"date": "2016-07-26", "close": 0.421736, "volume": 39835.0}, {"date": "2016-07-27", "close": 0.3953775, "volume": 1880.0}, {"date": "2016-07-29", "close": 0.414205, "volume": 30540.0}, {"date": "2016-08-01", "close": 0.4179705, "volume": 194422.0}, {"date": "2016-08-02", "close": 0.4179705, "volume": 26557.0}, {"date": "2016-08-03", "close": 0.4179705, "volume": 13278.0}, {"date": "2016-08-04", "close": 0.429267, "volume": 40360.0}, {"date": "2016-08-09", "close": 0.421736, "volume": 5311.0}, {"date": "2016-08-11", "close": 0.4330325, "volume": 35029.0}, {"date": "2016-08-12", "close": 0.489515, "volume": 182939.0}, {"date": "2016-08-15", "close": 0.4782185, "volume": 15979.0}, {"date": "2016-08-16", "close": 0.5234045, "volume": 117010.0}, {"date": "2016-08-17", "close": 0.5234045, "volume": 57670.0}, {"date": "2016-08-18", "close": 0.5309355, "volume": 5046.0}, {"date": "2016-08-19", "close": 0.534701, "volume": 80613.0}, {"date": "2016-08-22", "close": 0.564825, "volume": 17731.0}, {"date": "2016-08-23", "close": 0.564825, "volume": 17040.0}, {"date": "2016-08-24", "close": 0.5535285, "volume": 24363.0}, {"date": "2016-08-25", "close": 0.5610595, "volume": 167472.0}, {"date": "2016-08-26", "close": 0.557294, "volume": 11021.0}, {"date": "2016-09-01", "close": 0.5610595, "volume": 3984.0}, {"date": "2016-09-02", "close": 0.5535285, "volume": 15540.0}, {"date": "2016-09-06", "close": 0.549763, "volume": 6639.0}, {"date": "2016-09-12", "close": 0.512108, "volume": 53114.0}, {"date": "2016-09-14", "close": 0.519639, "volume": 18968.0}, {"date": "2016-09-19", "close": 0.481984, "volume": 203160.0}, {"date": "2016-09-23", "close": 0.429267, "volume": 210485.0}, {"date": "2016-09-26", "close": 0.4330325, "volume": 71704.0}, {"date": "2016-09-29", "close": 0.444329, "volume": 8631.0}, {"date": "2016-10-05", "close": 0.45186, "volume": 338600.0}, {"date": "2016-10-06", "close": 0.459391, "volume": 14432.0}, {"date": "2016-10-07", "close": 0.459391, "volume": 137088.0}, {"date": "2016-10-11", "close": 0.459391, "volume": 93010.0}, {"date": "2016-10-12", "close": 0.466922, "volume": 57894.0}, {"date": "2016-10-17", "close": 0.497046, "volume": 3519.0}, {"date": "2016-10-18", "close": 0.504577, "volume": 3320.0}, {"date": "2016-10-19", "close": 0.489515, "volume": 6294.0}, {"date": "2016-10-24", "close": 0.489515, "volume": 4045.0}, {"date": "2016-10-26", "close": 0.489515, "volume": 2390.0}, {"date": "2016-10-27", "close": 0.489515, "volume": 5856.0}, {"date": "2016-10-31", "close": 0.489515, "volume": 67388.0}, {"date": "2016-11-01", "close": 0.474453, "volume": 1685.0}, {"date": "2016-11-02", "close": 0.474453, "volume": 4913.0}, {"date": "2016-11-03", "close": 0.474453, "volume": 6680.0}, {"date": "2016-11-04", "close": 0.459391, "volume": 30686.0}, {"date": "2016-11-08", "close": 0.504577, "volume": 27251.0}, {"date": "2016-11-09", "close": 0.4706875, "volume": 68897.0}, {"date": "2016-11-10", "close": 0.474453, "volume": 23901.0}, {"date": "2016-11-11", "close": 0.497046, "volume": 68976.0}, {"date": "2016-11-14", "close": 0.459391, "volume": 29616.0}, {"date": "2016-11-15", "close": 0.459391, "volume": 1959.0}, {"date": "2016-11-16", "close": 0.474453, "volume": 6639.0}, {"date": "2016-11-17", "close": 0.414205, "volume": 89137.0}, {"date": "2016-11-18", "close": 0.414205, "volume": 625621.0}, {"date": "2016-11-21", "close": 0.429267, "volume": 33430.0}, {"date": "2016-11-28", "close": 0.4179705, "volume": 2268.0}, {"date": "2016-11-29", "close": 0.429267, "volume": 67520.0}, {"date": "2016-11-30", "close": 0.429267, "volume": 65892.0}, {"date": "2016-12-05", "close": 0.444329, "volume": 8984.0}, {"date": "2016-12-07", "close": 0.444329, "volume": 6971.0}, {"date": "2016-12-08", "close": 0.436798, "volume": 35188.0}, {"date": "2016-12-09", "close": 0.444329, "volume": 56566.0}, {"date": "2016-12-12", "close": 0.414205, "volume": 94277.0}, {"date": "2016-12-19", "close": 0.429267, "volume": 1311.0}, {"date": "2016-12-20", "close": 0.436798, "volume": 11951.0}, {"date": "2016-12-22", "close": 0.444329, "volume": 65082.0}, {"date": "2016-12-28", "close": 0.45186, "volume": 2125.0}, {"date": "2017-01-04", "close": 0.4480945, "volume": 177549.0}, {"date": "2017-01-05", "close": 0.4480945, "volume": 5311.0}, {"date": "2017-01-06", "close": 0.4480945, "volume": 61745.0}, {"date": "2017-01-10", "close": 0.466922, "volume": 59863.0}, {"date": "2017-01-12", "close": 0.481984, "volume": 43819.0}, {"date": "2017-01-13", "close": 0.45186, "volume": 23237.0}, {"date": "2017-01-16", "close": 0.466922, "volume": 29635.0}, {"date": "2017-01-19", "close": 0.489515, "volume": 24256.0}, {"date": "2017-01-20", "close": 0.481984, "volume": 74094.0}, {"date": "2017-01-23", "close": 0.466922, "volume": 22713.0}, {"date": "2017-01-24", "close": 0.4556255, "volume": 42297.0}, {"date": "2017-02-01", "close": 0.459391, "volume": 42159.0}, {"date": "2017-02-07", "close": 0.459391, "volume": 3997.0}, {"date": "2017-02-09", "close": 0.45186, "volume": 278847.0}, {"date": "2017-02-10", "close": 0.4480945, "volume": 40499.0}, {"date": "2017-02-17", "close": 0.489515, "volume": 63686.0}, {"date": "2017-02-20", "close": 0.489515, "volume": 7582.0}, {"date": "2017-02-22", "close": 0.4857495, "volume": 79671.0}, {"date": "2017-02-23", "close": 0.4857495, "volume": 4837.0}, {"date": "2017-02-24", "close": 0.4857495, "volume": 127901.0}, {"date": "2017-02-27", "close": 0.474453, "volume": 9538.0}, {"date": "2017-03-01", "close": 0.489515, "volume": 14905.0}, {"date": "2017-03-02", "close": 0.5008115, "volume": 139340.0}, {"date": "2017-03-06", "close": 0.512108, "volume": 84717.0}, {"date": "2017-03-07", "close": 0.519639, "volume": 26986.0}, {"date": "2017-03-08", "close": 0.4706875, "volume": 39835.0}, {"date": "2017-03-13", "close": 0.512108, "volume": 12223.0}, {"date": "2017-03-14", "close": 0.512108, "volume": 14277.0}, {"date": "2017-03-15", "close": 0.512108, "volume": 36250.0}, {"date": "2017-03-16", "close": 0.45186, "volume": 5272.0}, {"date": "2017-03-17", "close": 0.489515, "volume": 6506.0}, {"date": "2017-03-20", "close": 0.474453, "volume": 111145.0}, {"date": "2017-03-27", "close": 0.512108, "volume": 40381.0}, {"date": "2017-03-29", "close": 0.512108, "volume": 35520.0}, {"date": "2017-03-31", "close": 0.5158735, "volume": 8020.0}, {"date": "2017-04-03", "close": 0.512108, "volume": 13791.0}, {"date": "2017-04-04", "close": 0.5158735, "volume": 3320.0}, {"date": "2017-04-07", "close": 0.466922, "volume": 540.0}, {"date": "2017-04-10", "close": 0.5158735, "volume": 1992.0}, {"date": "2017-04-13", "close": 0.5309355, "volume": 125088.0}, {"date": "2017-04-18", "close": 0.52717, "volume": 104728.0}, {"date": "2017-04-19", "close": 0.5535285, "volume": 12502.0}, {"date": "2017-04-20", "close": 0.534701, "volume": 5577.0}, {"date": "2017-04-21", "close": 0.564825, "volume": 929.0}, {"date": "2017-04-24", "close": 0.5610595, "volume": 58388.0}, {"date": "2017-04-26", "close": 0.512108, "volume": 4913.0}, {"date": "2017-04-27", "close": 0.519639, "volume": 6639.0}, {"date": "2017-04-28", "close": 0.489515, "volume": 42836.0}, {"date": "2017-05-01", "close": 0.489515, "volume": 46055.0}, {"date": "2017-05-03", "close": 0.4782185, "volume": 14208.0}, {"date": "2017-05-04", "close": 0.466922, "volume": 58399.0}, {"date": "2017-05-05", "close": 0.459391, "volume": 244815.0}, {"date": "2017-05-08", "close": 0.474453, "volume": 2656.0}, {"date": "2017-05-10", "close": 0.459391, "volume": 74359.0}, {"date": "2017-05-15", "close": 0.45186, "volume": 89470.0}, {"date": "2017-05-17", "close": 0.4556255, "volume": 39195.0}, {"date": "2017-05-19", "close": 0.474453, "volume": 17129.0}, {"date": "2017-05-23", "close": 0.474453, "volume": 2125.0}, {"date": "2017-05-25", "close": 0.4631565, "volume": 5311.0}, {"date": "2017-05-26", "close": 0.459391, "volume": 13278.0}, {"date": "2017-06-01", "close": 0.4631565, "volume": 21246.0}, {"date": "2017-06-02", "close": 0.4556255, "volume": 152636.0}, {"date": "2017-06-05", "close": 0.4631565, "volume": 90293.0}, {"date": "2017-06-06", "close": 0.466922, "volume": 144573.0}, {"date": "2017-06-07", "close": 0.4631565, "volume": 86336.0}, {"date": "2017-06-08", "close": 0.489515, "volume": 257792.0}, {"date": "2017-06-09", "close": 0.489515, "volume": 51373.0}, {"date": "2017-06-13", "close": 0.466922, "volume": 110605.0}, {"date": "2017-06-14", "close": 0.466922, "volume": 13278.0}, {"date": "2017-06-15", "close": 0.474453, "volume": 47417.0}, {"date": "2017-06-16", "close": 0.466922, "volume": 112867.0}, {"date": "2017-06-19", "close": 0.481984, "volume": 11951.0}, {"date": "2017-06-20", "close": 0.481984, "volume": 21246.0}, {"date": "2017-06-21", "close": 0.4706875, "volume": 205816.0}, {"date": "2017-06-22", "close": 0.466922, "volume": 62383.0}, {"date": "2017-06-23", "close": 0.466922, "volume": 53387.0}, {"date": "2017-06-27", "close": 0.459391, "volume": 235692.0}, {"date": "2017-06-30", "close": 0.4706875, "volume": 6639.0}, {"date": "2017-07-03", "close": 0.474453, "volume": 14606.0}, {"date": "2017-07-04", "close": 0.4857495, "volume": 12645.0}, {"date": "2017-07-05", "close": 0.489515, "volume": 15934.0}, {"date": "2017-07-06", "close": 0.4706875, "volume": 92949.0}, {"date": "2017-07-07", "close": 0.4706875, "volume": 119506.0}, {"date": "2017-07-10", "close": 0.4857495, "volume": 59089.0}, {"date": "2017-07-11", "close": 0.4857495, "volume": 1749.0}, {"date": "2017-07-13", "close": 0.489515, "volume": 62409.0}, {"date": "2017-07-14", "close": 0.474453, "volume": 138162.0}, {"date": "2017-07-18", "close": 0.489515, "volume": 3984.0}, {"date": "2017-07-19", "close": 0.489515, "volume": 48466.0}, {"date": "2017-07-20", "close": 0.489515, "volume": 21246.0}, {"date": "2017-07-24", "close": 0.5008115, "volume": 131457.0}, {"date": "2017-07-26", "close": 0.5008115, "volume": 326707.0}, {"date": "2017-07-27", "close": 0.489515, "volume": 260571.0}, {"date": "2017-07-28", "close": 0.4932805, "volume": 26557.0}, {"date": "2017-07-31", "close": 0.5309355, "volume": 125006.0}, {"date": "2017-08-01", "close": 0.5309355, "volume": 26557.0}, {"date": "2017-08-02", "close": 0.542232, "volume": 109185.0}, {"date": "2017-08-03", "close": 0.5384665, "volume": 24740.0}, {"date": "2017-08-04", "close": 0.5234045, "volume": 20781.0}, {"date": "2017-08-07", "close": 0.534701, "volume": 85978.0}, {"date": "2017-08-08", "close": 0.534701, "volume": 17869.0}, {"date": "2017-08-09", "close": 0.534701, "volume": 17285.0}, {"date": "2017-08-11", "close": 0.534701, "volume": 28181.0}, {"date": "2017-08-15", "close": 0.52717, "volume": 57895.0}, {"date": "2017-08-16", "close": 0.52717, "volume": 47802.0}, {"date": "2017-08-17", "close": 0.52717, "volume": 38508.0}, {"date": "2017-08-18", "close": 0.512108, "volume": 65018.0}, {"date": "2017-08-21", "close": 0.512108, "volume": 70190.0}, {"date": "2017-08-23", "close": 0.481984, "volume": 7967.0}, {"date": "2017-08-24", "close": 0.497046, "volume": 24837.0}, {"date": "2017-08-28", "close": 0.52717, "volume": 667550.0}, {"date": "2017-08-29", "close": 0.52717, "volume": 172885.0}, {"date": "2017-08-30", "close": 0.534701, "volume": 16165.0}, {"date": "2017-08-31", "close": 0.542232, "volume": 42726.0}, {"date": "2017-09-01", "close": 0.534701, "volume": 41021.0}, {"date": "2017-09-04", "close": 0.5459975, "volume": 52692.0}, {"date": "2017-09-05", "close": 0.557294, "volume": 120890.0}, {"date": "2017-09-06", "close": 0.557294, "volume": 50126.0}, {"date": "2017-09-08", "close": 0.549763, "volume": 13802.0}, {"date": "2017-09-11", "close": 0.5535285, "volume": 27954.0}, {"date": "2017-09-12", "close": 0.5459975, "volume": 11129.0}, {"date": "2017-09-13", "close": 0.549763, "volume": 58425.0}, {"date": "2017-09-14", "close": 0.542232, "volume": 75804.0}, {"date": "2017-09-15", "close": 0.5234045, "volume": 6639.0}, {"date": "2017-09-18", "close": 0.512108, "volume": 14342.0}, {"date": "2017-09-19", "close": 0.504577, "volume": 38773.0}, {"date": "2017-09-20", "close": 0.504577, "volume": 113030.0}, {"date": "2017-09-21", "close": 0.519639, "volume": 96570.0}, {"date": "2017-09-22", "close": 0.5234045, "volume": 19105.0}, {"date": "2017-09-25", "close": 0.519639, "volume": 4647.0}, {"date": "2017-09-26", "close": 0.504577, "volume": 60580.0}, {"date": "2017-09-27", "close": 0.504577, "volume": 7505.0}, {"date": "2017-09-29", "close": 0.4932805, "volume": 61449.0}, {"date": "2017-10-02", "close": 0.504577, "volume": 25642.0}, {"date": "2017-10-03", "close": 0.504577, "volume": 64400.0}, {"date": "2017-10-04", "close": 0.512108, "volume": 42491.0}, {"date": "2017-10-05", "close": 0.504577, "volume": 126145.0}, {"date": "2017-10-06", "close": 0.504577, "volume": 40576.0}, {"date": "2017-10-09", "close": 0.5083425, "volume": 136476.0}, {"date": "2017-10-10", "close": 0.512108, "volume": 8704.0}, {"date": "2017-10-11", "close": 0.519639, "volume": 16996.0}, {"date": "2017-10-12", "close": 0.512108, "volume": 23038.0}, {"date": "2017-10-13", "close": 0.52717, "volume": 150231.0}, {"date": "2017-10-16", "close": 0.519639, "volume": 121498.0}, {"date": "2017-10-17", "close": 0.519639, "volume": 103990.0}, {"date": "2017-10-18", "close": 0.512108, "volume": 3363.0}, {"date": "2017-10-19", "close": 0.519639, "volume": 35011.0}, {"date": "2017-10-20", "close": 0.519639, "volume": 26706.0}, {"date": "2017-10-23", "close": 0.512108, "volume": 13278.0}, {"date": "2017-10-24", "close": 0.512108, "volume": 16930.0}, {"date": "2017-10-25", "close": 0.5158735, "volume": 17926.0}, {"date": "2017-10-26", "close": 0.5158735, "volume": 46475.0}, {"date": "2017-10-27", "close": 0.5158735, "volume": 46475.0}, {"date": "2017-10-30", "close": 0.519639, "volume": 40632.0}, {"date": "2017-10-31", "close": 0.5083425, "volume": 31809.0}, {"date": "2017-11-01", "close": 0.5083425, "volume": 68934.0}, {"date": "2017-11-03", "close": 0.5083425, "volume": 12615.0}, {"date": "2017-11-06", "close": 0.519639, "volume": 13278.0}, {"date": "2017-11-10", "close": 0.504577, "volume": 100048.0}, {"date": "2017-11-13", "close": 0.5158735, "volume": 34524.0}, {"date": "2017-11-16", "close": 0.504577, "volume": 13086.0}, {"date": "2017-11-17", "close": 0.504577, "volume": 106699.0}, {"date": "2017-11-20", "close": 0.497046, "volume": 66392.0}, {"date": "2017-11-21", "close": 0.497046, "volume": 80999.0}, {"date": "2017-11-22", "close": 0.481984, "volume": 277987.0}, {"date": "2017-11-23", "close": 0.4932805, "volume": 26557.0}, {"date": "2017-11-24", "close": 0.481984, "volume": 507903.0}, {"date": "2017-11-27", "close": 0.459391, "volume": 612559.0}, {"date": "2017-11-28", "close": 0.459391, "volume": 446135.0}, {"date": "2017-11-29", "close": 0.4631565, "volume": 418947.0}, {"date": "2017-11-30", "close": 0.466922, "volume": 74035.0}, {"date": "2017-12-01", "close": 0.466922, "volume": 718820.0}, {"date": "2017-12-04", "close": 0.4706875, "volume": 49794.0}, {"date": "2017-12-05", "close": 0.4706875, "volume": 16818.0}, {"date": "2017-12-06", "close": 0.466922, "volume": 46493.0}, {"date": "2017-12-07", "close": 0.466922, "volume": 89630.0}, {"date": "2017-12-08", "close": 0.474453, "volume": 17708.0}, {"date": "2017-12-11", "close": 0.474453, "volume": 44505.0}, {"date": "2017-12-12", "close": 0.4556255, "volume": 273602.0}, {"date": "2017-12-13", "close": 0.4556255, "volume": 60694.0}, {"date": "2017-12-14", "close": 0.4646627, "volume": 150976.0}, {"date": "2017-12-15", "close": 0.45186, "volume": 63737.0}, {"date": "2017-12-18", "close": 0.45186, "volume": 141637.0}, {"date": "2017-12-19", "close": 0.459391, "volume": 111765.0}, {"date": "2017-12-20", "close": 0.4556255, "volume": 55342.0}, {"date": "2017-12-21", "close": 0.4706875, "volume": 214840.0}, {"date": "2017-12-22", "close": 0.459391, "volume": 13278.0}, {"date": "2017-12-27", "close": 0.45186, "volume": 222649.0}, {"date": "2017-12-29", "close": 0.4556255, "volume": 13278.0}, {"date": "2018-01-02", "close": 0.474453, "volume": 46204.0}, {"date": "2018-01-03", "close": 0.466922, "volume": 77099.0}, {"date": "2018-01-04", "close": 0.481984, "volume": 1992.0}, {"date": "2018-01-05", "close": 0.466922, "volume": 36370.0}, {"date": "2018-01-08", "close": 0.4631565, "volume": 72917.0}, {"date": "2018-01-09", "close": 0.459391, "volume": 73031.0}, {"date": "2018-01-10", "close": 0.474453, "volume": 2656.0}, {"date": "2018-01-12", "close": 0.466922, "volume": 33555.0}, {"date": "2018-01-15", "close": 0.4631565, "volume": 103479.0}, {"date": "2018-01-16", "close": 0.459391, "volume": 282990.0}, {"date": "2018-01-17", "close": 0.459391, "volume": 33583.0}, {"date": "2018-01-18", "close": 0.466922, "volume": 28166.0}, {"date": "2018-01-19", "close": 0.474453, "volume": 9013.0}, {"date": "2018-01-22", "close": 0.4631565, "volume": 29244.0}, {"date": "2018-01-23", "close": 0.4556255, "volume": 79328.0}, {"date": "2018-01-24", "close": 0.4556255, "volume": 30948.0}, {"date": "2018-01-25", "close": 0.4631565, "volume": 391786.0}, {"date": "2018-01-29", "close": 0.4556255, "volume": 194258.0}, {"date": "2018-01-30", "close": 0.4556255, "volume": 206698.0}, {"date": "2018-01-31", "close": 0.4556255, "volume": 63176.0}, {"date": "2018-02-01", "close": 0.45186, "volume": 226643.0}, {"date": "2018-02-02", "close": 0.459391, "volume": 9959.0}, {"date": "2018-02-05", "close": 0.474453, "volume": 145001.0}, {"date": "2018-02-06", "close": 0.45186, "volume": 37844.0}, {"date": "2018-02-07", "close": 0.4631565, "volume": 7834.0}, {"date": "2018-02-08", "close": 0.4608972, "volume": 1328.0}, {"date": "2018-02-09", "close": 0.4556255, "volume": 9959.0}, {"date": "2018-02-12", "close": 0.466922, "volume": 55548.0}, {"date": "2018-02-13", "close": 0.4556255, "volume": 47935.0}, {"date": "2018-02-14", "close": 0.466922, "volume": 32127.0}, {"date": "2018-02-15", "close": 0.45186, "volume": 53328.0}, {"date": "2018-02-16", "close": 0.45186, "volume": 56433.0}, {"date": "2018-02-19", "close": 0.4556255, "volume": 7967.0}, {"date": "2018-02-20", "close": 0.444329, "volume": 64600.0}, {"date": "2018-02-21", "close": 0.4631565, "volume": 6971.0}, {"date": "2018-02-22", "close": 0.459391, "volume": 15556.0}, {"date": "2018-02-23", "close": 0.45186, "volume": 49997.0}, {"date": "2018-02-26", "close": 0.474453, "volume": 99829.0}, {"date": "2018-02-27", "close": 0.4631565, "volume": 5311.0}, {"date": "2018-02-28", "close": 0.4556255, "volume": 81661.0}, {"date": "2018-03-01", "close": 0.4556255, "volume": 16176.0}, {"date": "2018-03-02", "close": 0.4631565, "volume": 6125.0}, {"date": "2018-03-05", "close": 0.4631565, "volume": 5161.0}, {"date": "2018-03-06", "close": 0.459391, "volume": 464746.0}, {"date": "2018-03-07", "close": 0.4556255, "volume": 86634.0}, {"date": "2018-03-08", "close": 0.466922, "volume": 35592.0}, {"date": "2018-03-09", "close": 0.459391, "volume": 229452.0}, {"date": "2018-03-12", "close": 0.459391, "volume": 94659.0}, {"date": "2018-03-13", "close": 0.466922, "volume": 139340.0}, {"date": "2018-03-14", "close": 0.459391, "volume": 35719.0}, {"date": "2018-03-15", "close": 0.444329, "volume": 1834.0}, {"date": "2018-03-19", "close": 0.45186, "volume": 56619.0}, {"date": "2018-03-20", "close": 0.45186, "volume": 1992.0}, {"date": "2018-03-21", "close": 0.45186, "volume": 3320.0}, {"date": "2018-03-22", "close": 0.45186, "volume": 66392.0}, {"date": "2018-03-23", "close": 0.4480945, "volume": 37367.0}, {"date": "2018-03-26", "close": 0.444329, "volume": 8554.0}, {"date": "2018-03-27", "close": 0.444329, "volume": 5310.0}, {"date": "2018-03-28", "close": 0.444329, "volume": 70791.0}, {"date": "2018-03-29", "close": 0.4405635, "volume": 24512.0}, {"date": "2018-04-03", "close": 0.4405635, "volume": 5868.0}, {"date": "2018-04-05", "close": 0.444329, "volume": 126145.0}, {"date": "2018-04-09", "close": 0.45186, "volume": 25206.0}, {"date": "2018-04-10", "close": 0.444329, "volume": 53240.0}, {"date": "2018-04-12", "close": 0.4556255, "volume": 9624.0}, {"date": "2018-04-17", "close": 0.45186, "volume": 10955.0}, {"date": "2018-04-18", "close": 0.4480945, "volume": 2441.0}, {"date": "2018-04-19", "close": 0.436798, "volume": 128373.0}, {"date": "2018-04-20", "close": 0.436798, "volume": 13278.0}, {"date": "2018-04-23", "close": 0.414205, "volume": 629138.0}, {"date": "2018-04-24", "close": 0.4104395, "volume": 255124.0}, {"date": "2018-04-26", "close": 0.421736, "volume": 175276.0}, {"date": "2018-04-27", "close": 0.421736, "volume": 7865.0}, {"date": "2018-04-30", "close": 0.421736, "volume": 28715.0}, {"date": "2018-05-01", "close": 0.414205, "volume": 9174.0}, {"date": "2018-05-02", "close": 0.421736, "volume": 6836.0}, {"date": "2018-05-04", "close": 0.421736, "volume": 31647.0}, {"date": "2018-05-07", "close": 0.421736, "volume": 13278.0}, {"date": "2018-05-08", "close": 0.429267, "volume": 29587.0}, {"date": "2018-05-09", "close": 0.4179705, "volume": 8458.0}, {"date": "2018-05-10", "close": 0.45186, "volume": 91621.0}, {"date": "2018-05-11", "close": 0.436798, "volume": 13942.0}, {"date": "2018-05-14", "close": 0.429267, "volume": 41754.0}, {"date": "2018-05-16", "close": 0.421736, "volume": 42491.0}, {"date": "2018-05-17", "close": 0.421736, "volume": 60656.0}, {"date": "2018-05-18", "close": 0.429267, "volume": 8486.0}, {"date": "2018-05-21", "close": 0.4330325, "volume": 43553.0}, {"date": "2018-05-22", "close": 0.421736, "volume": 6133.0}, {"date": "2018-05-23", "close": 0.4330325, "volume": 68517.0}, {"date": "2018-05-25", "close": 0.421736, "volume": 46475.0}, {"date": "2018-05-28", "close": 0.421736, "volume": 14069.0}, {"date": "2018-05-29", "close": 0.4330325, "volume": 10317.0}, {"date": "2018-05-31", "close": 0.421736, "volume": 33196.0}, {"date": "2018-06-04", "close": 0.4255015, "volume": 13278.0}, {"date": "2018-06-08", "close": 0.4255015, "volume": 66319.0}, {"date": "2018-06-12", "close": 0.429267, "volume": 26557.0}, {"date": "2018-06-13", "close": 0.4255015, "volume": 4333.0}, {"date": "2018-06-15", "close": 0.421736, "volume": 82137.0}, {"date": "2018-06-18", "close": 0.421736, "volume": 4422.0}, {"date": "2018-06-19", "close": 0.414205, "volume": 129401.0}, {"date": "2018-06-20", "close": 0.4104395, "volume": 30914.0}, {"date": "2018-06-22", "close": 0.391612, "volume": 8434.0}, {"date": "2018-06-25", "close": 0.399143, "volume": 32345.0}, {"date": "2018-06-27", "close": 0.399143, "volume": 39835.0}, {"date": "2018-06-28", "close": 0.406674, "volume": 3585.0}, {"date": "2018-06-29", "close": 0.4179705, "volume": 3187.0}, {"date": "2018-07-02", "close": 0.421736, "volume": 23664.0}, {"date": "2018-07-03", "close": 0.4104395, "volume": 49545.0}, {"date": "2018-07-04", "close": 0.414205, "volume": 276192.0}, {"date": "2018-07-05", "close": 0.4029085, "volume": 126464.0}, {"date": "2018-07-06", "close": 0.4029085, "volume": 10964.0}, {"date": "2018-07-09", "close": 0.4029085, "volume": 26557.0}, {"date": "2018-07-10", "close": 0.4029085, "volume": 26722.0}, {"date": "2018-07-11", "close": 0.4029085, "volume": 139616.0}, {"date": "2018-07-12", "close": 0.414205, "volume": 35852.0}, {"date": "2018-07-16", "close": 0.414205, "volume": 6639.0}, {"date": "2018-07-17", "close": 0.414205, "volume": 9340.0}, {"date": "2018-07-18", "close": 0.4104395, "volume": 31555.0}, {"date": "2018-07-19", "close": 0.444329, "volume": 615282.0}, {"date": "2018-07-20", "close": 0.444329, "volume": 712176.0}, {"date": "2018-07-23", "close": 0.436798, "volume": 358515.0}, {"date": "2018-07-24", "close": 0.4330325, "volume": 78683.0}, {"date": "2018-07-25", "close": 0.4405635, "volume": 110495.0}, {"date": "2018-07-26", "close": 0.444329, "volume": 71704.0}, {"date": "2018-07-27", "close": 0.444329, "volume": 30673.0}, {"date": "2018-07-30", "close": 0.4405635, "volume": 27978.0}, {"date": "2018-07-31", "close": 0.4405635, "volume": 115370.0}, {"date": "2018-08-01", "close": 0.436798, "volume": 24366.0}, {"date": "2018-08-02", "close": 0.4330325, "volume": 21130.0}, {"date": "2018-08-03", "close": 0.436798, "volume": 29877.0}, {"date": "2018-08-06", "close": 0.436798, "volume": 30540.0}, {"date": "2018-08-08", "close": 0.429267, "volume": 25827.0}, {"date": "2018-08-09", "close": 0.429267, "volume": 23901.0}, {"date": "2018-08-10", "close": 0.436798, "volume": 27854.0}, {"date": "2018-08-13", "close": 0.436798, "volume": 56285.0}, {"date": "2018-08-14", "close": 0.429267, "volume": 436666.0}, {"date": "2018-08-15", "close": 0.436798, "volume": 954389.0}, {"date": "2018-08-16", "close": 0.444329, "volume": 72577.0}, {"date": "2018-08-17", "close": 0.4480945, "volume": 47919.0}, {"date": "2018-08-20", "close": 0.45186, "volume": 184057.0}, {"date": "2018-08-21", "close": 0.444329, "volume": 38997.0}, {"date": "2018-08-22", "close": 0.4480945, "volume": 53579.0}, {"date": "2018-08-23", "close": 0.45186, "volume": 145133.0}, {"date": "2018-08-24", "close": 0.4480945, "volume": 2231.0}, {"date": "2018-08-27", "close": 0.444329, "volume": 44217.0}, {"date": "2018-08-28", "close": 0.4480945, "volume": 80883.0}, {"date": "2018-08-29", "close": 0.4480945, "volume": 82781.0}, {"date": "2018-08-30", "close": 0.45186, "volume": 267541.0}, {"date": "2018-08-31", "close": 0.45186, "volume": 5975.0}, {"date": "2018-09-03", "close": 0.4405635, "volume": 6314.0}, {"date": "2018-09-04", "close": 0.4255015, "volume": 25096.0}, {"date": "2018-09-06", "close": 0.429267, "volume": 664.0}, {"date": "2018-09-07", "close": 0.4179705, "volume": 101555.0}, {"date": "2018-09-10", "close": 0.414205, "volume": 16899.0}, {"date": "2018-09-13", "close": 0.414205, "volume": 87611.0}, {"date": "2018-09-14", "close": 0.414205, "volume": 1065.0}, {"date": "2018-09-17", "close": 0.4330325, "volume": 3984.0}, {"date": "2018-09-18", "close": 0.414205, "volume": 58688.0}, {"date": "2018-09-19", "close": 0.414205, "volume": 30868.0}, {"date": "2018-09-24", "close": 0.414205, "volume": 1261.0}, {"date": "2018-09-25", "close": 0.4104395, "volume": 41117.0}, {"date": "2018-09-26", "close": 0.414205, "volume": 21547.0}, {"date": "2018-09-27", "close": 0.4179705, "volume": 2211.0}, {"date": "2018-10-01", "close": 0.414205, "volume": 11287.0}, {"date": "2018-10-02", "close": 0.4179705, "volume": 32389.0}, {"date": "2018-10-04", "close": 0.429267, "volume": 146063.0}, {"date": "2018-10-05", "close": 0.429267, "volume": 25442.0}, {"date": "2018-10-10", "close": 0.436798, "volume": 118049.0}, {"date": "2018-10-12", "close": 0.429267, "volume": 22891.0}, {"date": "2018-10-15", "close": 0.421736, "volume": 51605.0}, {"date": "2018-10-16", "close": 0.414205, "volume": 79474.0}, {"date": "2018-10-18", "close": 0.4179705, "volume": 12223.0}, {"date": "2018-10-19", "close": 0.421736, "volume": 26557.0}, {"date": "2018-10-22", "close": 0.4104395, "volume": 39835.0}, {"date": "2018-10-23", "close": 0.406674, "volume": 122880.0}, {"date": "2018-10-24", "close": 0.406674, "volume": 3984.0}, {"date": "2018-10-25", "close": 0.399143, "volume": 193401.0}, {"date": "2018-10-26", "close": 0.406674, "volume": 31470.0}, {"date": "2018-10-29", "close": 0.399143, "volume": 113749.0}, {"date": "2018-10-30", "close": 0.37655, "volume": 16625.0}, {"date": "2018-10-31", "close": 0.391612, "volume": 18590.0}, {"date": "2018-11-01", "close": 0.4029085, "volume": 17583.0}, {"date": "2018-11-02", "close": 0.384081, "volume": 115905.0}, {"date": "2018-11-06", "close": 0.399143, "volume": 81805.0}, {"date": "2018-11-07", "close": 0.384081, "volume": 53313.0}, {"date": "2018-11-08", "close": 0.391612, "volume": 233366.0}, {"date": "2018-11-09", "close": 0.361488, "volume": 173338.0}, {"date": "2018-11-12", "close": 0.361488, "volume": 342572.0}, {"date": "2018-11-13", "close": 0.3501915, "volume": 17262.0}, {"date": "2018-11-14", "close": 0.3501915, "volume": 24573.0}, {"date": "2018-11-15", "close": 0.361488, "volume": 100694.0}, {"date": "2018-11-16", "close": 0.3727845, "volume": 2893.0}, {"date": "2018-11-19", "close": 0.3652535, "volume": 34713.0}, {"date": "2018-11-20", "close": 0.3652535, "volume": 13278.0}, {"date": "2018-11-21", "close": 0.3577225, "volume": 35264.0}, {"date": "2018-11-22", "close": 0.346426, "volume": 133759.0}, {"date": "2018-11-23", "close": 0.353957, "volume": 14606.0}, {"date": "2018-11-27", "close": 0.346426, "volume": 14739.0}, {"date": "2018-11-28", "close": 0.3426605, "volume": 185266.0}, {"date": "2018-12-03", "close": 0.331364, "volume": 135840.0}, {"date": "2018-12-04", "close": 0.331364, "volume": 25228.0}, {"date": "2018-12-05", "close": 0.331364, "volume": 15071.0}, {"date": "2018-12-06", "close": 0.3200675, "volume": 142182.0}, {"date": "2018-12-07", "close": 0.3200675, "volume": 80813.0}, {"date": "2018-12-10", "close": 0.316302, "volume": 96476.0}, {"date": "2018-12-11", "close": 0.3200675, "volume": 4698.0}, {"date": "2018-12-12", "close": 0.338895, "volume": 6639.0}, {"date": "2018-12-13", "close": 0.346426, "volume": 11949.0}, {"date": "2018-12-14", "close": 0.346426, "volume": 2431.0}, {"date": "2018-12-17", "close": 0.3577225, "volume": 1461.0}, {"date": "2018-12-19", "close": 0.361488, "volume": 4979.0}, {"date": "2018-12-21", "close": 0.3501915, "volume": 10183.0}, {"date": "2018-12-24", "close": 0.3501915, "volume": 8750.0}, {"date": "2018-12-31", "close": 0.346426, "volume": 27964.0}, {"date": "2019-01-02", "close": 0.353957, "volume": 66392.0}, {"date": "2019-01-04", "close": 0.361488, "volume": 66104.0}, {"date": "2019-01-08", "close": 0.3577225, "volume": 44354.0}, {"date": "2019-01-09", "close": 0.353957, "volume": 227735.0}, {"date": "2019-01-10", "close": 0.353957, "volume": 6656.0}, {"date": "2019-01-17", "close": 0.361488, "volume": 4422.0}, {"date": "2019-01-18", "close": 0.3652535, "volume": 1461.0}, {"date": "2019-01-22", "close": 0.353957, "volume": 1620.0}, {"date": "2019-01-24", "close": 0.361488, "volume": 39656.0}, {"date": "2019-01-25", "close": 0.3652535, "volume": 2656.0}, {"date": "2019-01-29", "close": 0.331364, "volume": 184744.0}, {"date": "2019-01-30", "close": 0.3275985, "volume": 23038.0}, {"date": "2019-01-31", "close": 0.331364, "volume": 7967.0}, {"date": "2019-02-01", "close": 0.331364, "volume": 174468.0}, {"date": "2019-02-04", "close": 0.338895, "volume": 10623.0}, {"date": "2019-02-06", "close": 0.331364, "volume": 133847.0}, {"date": "2019-02-07", "close": 0.3275985, "volume": 23614.0}, {"date": "2019-02-08", "close": 0.3275985, "volume": 45678.0}, {"date": "2019-02-13", "close": 0.3200675, "volume": 58242.0}, {"date": "2019-02-18", "close": 0.286178, "volume": 332447.0}, {"date": "2019-05-07", "close": 0.210868, "volume": 1156388.0}, {"date": "2019-05-08", "close": 0.2221645, "volume": 617076.0}, {"date": "2019-05-09", "close": 0.2071025, "volume": 249183.0}, {"date": "2019-05-10", "close": 0.195806, "volume": 291317.0}, {"date": "2019-05-13", "close": 0.1995715, "volume": 100109.0}, {"date": "2019-05-14", "close": 0.203337, "volume": 49080.0}, {"date": "2019-05-16", "close": 0.203337, "volume": 55357.0}, {"date": "2019-05-17", "close": 0.2071025, "volume": 87735.0}, {"date": "2019-05-20", "close": 0.2071025, "volume": 82852.0}, {"date": "2019-05-21", "close": 0.2071025, "volume": 3984.0}, {"date": "2019-05-22", "close": 0.2071025, "volume": 35977.0}, {"date": "2019-05-23", "close": 0.2071025, "volume": 33377.0}, {"date": "2019-05-24", "close": 0.2071025, "volume": 4828.0}, {"date": "2019-05-27", "close": 0.195806, "volume": 147391.0}, {"date": "2019-05-28", "close": 0.203337, "volume": 57802.0}, {"date": "2019-05-29", "close": 0.203337, "volume": 38441.0}, {"date": "2019-05-30", "close": 0.210868, "volume": 204237.0}, {"date": "2019-05-31", "close": 0.188275, "volume": 394135.0}, {"date": "2019-06-03", "close": 0.1543855, "volume": 887087.0}, {"date": "2019-06-04", "close": 0.135558, "volume": 678882.0}, {"date": "2019-08-26", "close": 0.093, "volume": 333050.0}, {"date": "2019-08-27", "close": 0.115, "volume": 480241.0}, {"date": "2019-08-28", "close": 0.11, "volume": 239870.0}, {"date": "2019-08-29", "close": 0.14, "volume": 584903.0}, {"date": "2019-08-30", "close": 0.15, "volume": 42953.0}, {"date": "2019-09-02", "close": 0.125, "volume": 143341.0}, {"date": "2019-09-03", "close": 0.115, "volume": 80765.0}, {"date": "2019-09-04", "close": 0.135, "volume": 128624.0}, {"date": "2019-09-05", "close": 0.125, "volume": 208376.0}, {"date": "2019-09-06", "close": 0.125, "volume": 31270.0}, {"date": "2019-09-09", "close": 0.13, "volume": 466800.0}, {"date": "2019-09-10", "close": 0.13, "volume": 105998.0}, {"date": "2019-09-12", "close": 0.13, "volume": 23860.0}, {"date": "2019-09-13", "close": 0.12, "volume": 16740.0}, {"date": "2019-09-16", "close": 0.135, "volume": 15407.0}, {"date": "2019-09-17", "close": 0.12, "volume": 128619.0}, {"date": "2019-09-19", "close": 0.125, "volume": 109139.0}, {"date": "2019-09-20", "close": 0.125, "volume": 58385.0}, {"date": "2019-09-23", "close": 0.12, "volume": 117536.0}, {"date": "2019-09-24", "close": 0.12, "volume": 2891.0}, {"date": "2019-09-25", "close": 0.125, "volume": 27109.0}, {"date": "2019-09-27", "close": 0.11, "volume": 290710.0}, {"date": "2019-09-30", "close": 0.1, "volume": 340000.0}, {"date": "2019-10-01", "close": 0.11, "volume": 50000.0}, {"date": "2019-10-02", "close": 0.17, "volume": 1532887.0}, {"date": "2019-10-03", "close": 0.16, "volume": 287078.0}, {"date": "2019-10-04", "close": 0.17, "volume": 173487.0}, {"date": "2019-10-07", "close": 0.165, "volume": 196722.0}, {"date": "2019-10-08", "close": 0.145, "volume": 298715.0}, {"date": "2019-10-09", "close": 0.15, "volume": 120666.0}, {"date": "2019-10-10", "close": 0.15, "volume": 72200.0}, {"date": "2019-10-15", "close": 0.135, "volume": 86020.0}, {"date": "2019-10-16", "close": 0.15, "volume": 58991.0}, {"date": "2019-10-17", "close": 0.15, "volume": 37660.0}, {"date": "2019-10-18", "close": 0.155, "volume": 33662.0}, {"date": "2019-10-21", "close": 0.17, "volume": 372966.0}, {"date": "2019-10-22", "close": 0.17, "volume": 39208.0}, {"date": "2019-10-23", "close": 0.175, "volume": 110120.0}, {"date": "2019-10-24", "close": 0.17, "volume": 27931.0}, {"date": "2019-10-28", "close": 0.17, "volume": 35000.0}, {"date": "2019-10-31", "close": 0.17, "volume": 3530.0}, {"date": "2019-11-01", "close": 0.16, "volume": 8149.0}, {"date": "2019-11-04", "close": 0.15, "volume": 105029.0}, {"date": "2019-11-05", "close": 0.15, "volume": 11217.0}, {"date": "2019-11-06", "close": 0.15, "volume": 60000.0}, {"date": "2019-11-07", "close": 0.155, "volume": 32800.0}, {"date": "2019-11-08", "close": 0.16, "volume": 95192.0}, {"date": "2019-11-11", "close": 0.165, "volume": 10000.0}, {"date": "2019-11-12", "close": 0.17, "volume": 20707.0}, {"date": "2019-11-13", "close": 0.165, "volume": 30300.0}, {"date": "2019-11-14", "close": 0.15, "volume": 17500.0}, {"date": "2019-11-15", "close": 0.15, "volume": 6450.0}, {"date": "2019-11-20", "close": 0.15, "volume": 30000.0}, {"date": "2019-11-22", "close": 0.16, "volume": 6000.0}, {"date": "2019-11-26", "close": 0.16, "volume": 32649.0}, {"date": "2019-11-27", "close": 0.14, "volume": 331616.0}, {"date": "2019-11-28", "close": 0.145, "volume": 63795.0}, {"date": "2019-11-29", "close": 0.145, "volume": 99570.0}, {"date": "2019-12-02", "close": 0.15, "volume": 10636.0}, {"date": "2019-12-03", "close": 0.14, "volume": 10833.0}, {"date": "2019-12-04", "close": 0.145, "volume": 13639.0}, {"date": "2019-12-05", "close": 0.145, "volume": 65612.0}, {"date": "2019-12-06", "close": 0.15, "volume": 245550.0}, {"date": "2019-12-10", "close": 0.155, "volume": 150000.0}, {"date": "2019-12-13", "close": 0.15, "volume": 40000.0}, {"date": "2019-12-16", "close": 0.15, "volume": 48577.0}, {"date": "2019-12-17", "close": 0.145, "volume": 39099.0}, {"date": "2019-12-18", "close": 0.15, "volume": 10000.0}, {"date": "2019-12-19", "close": 0.14, "volume": 178900.0}, {"date": "2019-12-20", "close": 0.145, "volume": 800.0}, {"date": "2019-12-23", "close": 0.15, "volume": 5500.0}, {"date": "2019-12-27", "close": 0.145, "volume": 9000.0}, {"date": "2019-12-31", "close": 0.15, "volume": 19500.0}, {"date": "2020-01-02", "close": 0.145, "volume": 14420.0}, {"date": "2020-01-03", "close": 0.145, "volume": 18000.0}, {"date": "2020-01-06", "close": 0.145, "volume": 54000.0}, {"date": "2020-01-07", "close": 0.14, "volume": 164269.0}, {"date": "2020-01-08", "close": 0.14, "volume": 5000.0}, {"date": "2020-01-14", "close": 0.165, "volume": 17500.0}, {"date": "2020-01-15", "close": 0.16, "volume": 154980.0}, {"date": "2020-01-17", "close": 0.15, "volume": 113893.0}, {"date": "2020-01-20", "close": 0.15, "volume": 214352.0}, {"date": "2020-01-21", "close": 0.16, "volume": 168198.0}, {"date": "2020-01-22", "close": 0.155, "volume": 41964.0}, {"date": "2020-01-23", "close": 0.15, "volume": 800.0}, {"date": "2020-01-24", "close": 0.15, "volume": 12800.0}, {"date": "2020-01-28", "close": 0.14, "volume": 22000.0}, {"date": "2020-01-30", "close": 0.15, "volume": 19284.0}, {"date": "2020-01-31", "close": 0.15, "volume": 10000.0}, {"date": "2020-02-03", "close": 0.14, "volume": 53936.0}, {"date": "2020-02-05", "close": 0.14, "volume": 20708.0}, {"date": "2020-02-06", "close": 0.14, "volume": 171488.0}, {"date": "2020-02-10", "close": 0.135, "volume": 99540.0}, {"date": "2020-02-11", "close": 0.135, "volume": 15000.0}, {"date": "2020-02-12", "close": 0.13, "volume": 5000.0}, {"date": "2020-02-13", "close": 0.13, "volume": 81114.0}, {"date": "2020-02-14", "close": 0.135, "volume": 42000.0}, {"date": "2020-02-17", "close": 0.14, "volume": 29000.0}, {"date": "2020-02-20", "close": 0.14, "volume": 8850.0}, {"date": "2020-02-21", "close": 0.145, "volume": 62241.0}, {"date": "2020-02-24", "close": 0.135, "volume": 80453.0}, {"date": "2020-02-25", "close": 0.125, "volume": 5724.0}, {"date": "2020-02-26", "close": 0.12, "volume": 98000.0}, {"date": "2020-02-27", "close": 0.12, "volume": 30368.0}, {"date": "2020-02-28", "close": 0.12, "volume": 127739.0}, {"date": "2020-03-02", "close": 0.125, "volume": 74075.0}, {"date": "2020-03-03", "close": 0.125, "volume": 32000.0}, {"date": "2020-03-05", "close": 0.135, "volume": 4500.0}, {"date": "2020-03-06", "close": 0.135, "volume": 14000.0}, {"date": "2020-03-09", "close": 0.115, "volume": 12946.0}, {"date": "2020-03-10", "close": 0.085, "volume": 68219.0}, {"date": "2020-03-11", "close": 0.096, "volume": 30004.0}, {"date": "2020-03-12", "close": 0.08, "volume": 349357.0}, {"date": "2020-03-13", "close": 0.085, "volume": 47145.0}, {"date": "2020-03-16", "close": 0.09, "volume": 25000.0}, {"date": "2020-03-17", "close": 0.08, "volume": 167909.0}, {"date": "2020-03-20", "close": 0.079, "volume": 109993.0}, {"date": "2020-03-23", "close": 0.052, "volume": 77570.0}, {"date": "2020-03-24", "close": 0.051, "volume": 212500.0}, {"date": "2020-03-25", "close": 0.05, "volume": 170079.0}, {"date": "2020-03-26", "close": 0.051, "volume": 248822.0}, {"date": "2020-03-27", "close": 0.053, "volume": 79849.0}, {"date": "2020-03-30", "close": 0.053, "volume": 19134.0}, {"date": "2020-03-31", "close": 0.053, "volume": 190329.0}, {"date": "2020-04-01", "close": 0.054, "volume": 19260.0}, {"date": "2020-04-02", "close": 0.052, "volume": 691636.0}, {"date": "2020-04-03", "close": 0.055, "volume": 34826.0}, {"date": "2020-04-06", "close": 0.061, "volume": 99998.0}, {"date": "2020-04-07", "close": 0.069, "volume": 207547.0}, {"date": "2020-04-08", "close": 0.07, "volume": 2080000.0}, {"date": "2020-04-09", "close": 0.072, "volume": 1978888.0}, {"date": "2020-04-14", "close": 0.07, "volume": 817138.0}, {"date": "2020-04-15", "close": 0.069, "volume": 25.0}, {"date": "2020-04-16", "close": 0.07, "volume": 200000.0}, {"date": "2020-04-17", "close": 0.068, "volume": 222451.0}, {"date": "2020-04-20", "close": 0.072, "volume": 53336.0}, {"date": "2020-04-22", "close": 0.072, "volume": 26227.0}, {"date": "2020-04-24", "close": 0.061, "volume": 20645.0}, {"date": "2020-04-30", "close": 0.068, "volume": 314829.0}, {"date": "2020-05-01", "close": 0.066, "volume": 148321.0}, {"date": "2020-05-04", "close": 0.065, "volume": 268940.0}, {"date": "2020-05-05", "close": 0.062, "volume": 61201.0}, {"date": "2020-05-06", "close": 0.065, "volume": 140976.0}, {"date": "2020-05-07", "close": 0.07, "volume": 977997.0}, {"date": "2020-05-08", "close": 0.08, "volume": 751185.0}, {"date": "2020-05-11", "close": 0.08, "volume": 119813.0}, {"date": "2020-05-12", "close": 0.081, "volume": 116600.0}, {"date": "2020-05-13", "close": 0.09, "volume": 234219.0}, {"date": "2020-05-14", "close": 0.098, "volume": 105122.0}, {"date": "2020-05-15", "close": 0.096, "volume": 14901.0}, {"date": "2020-05-18", "close": 0.088, "volume": 209278.0}, {"date": "2020-05-19", "close": 0.085, "volume": 167502.0}, {"date": "2020-05-20", "close": 0.088, "volume": 12000.0}, {"date": "2020-05-21", "close": 0.081, "volume": 241818.0}, {"date": "2020-05-22", "close": 0.079, "volume": 168246.0}, {"date": "2020-05-26", "close": 0.075, "volume": 205172.0}, {"date": "2020-05-27", "close": 0.077, "volume": 57577.0}, {"date": "2020-05-28", "close": 0.08, "volume": 992296.0}, {"date": "2020-05-29", "close": 0.091, "volume": 15289.0}, {"date": "2020-06-01", "close": 0.085, "volume": 72656.0}, {"date": "2020-06-02", "close": 0.087, "volume": 170653.0}, {"date": "2020-06-03", "close": 0.085, "volume": 65252.0}, {"date": "2020-06-04", "close": 0.091, "volume": 207058.0}, {"date": "2020-06-05", "close": 0.095, "volume": 23510.0}, {"date": "2020-06-09", "close": 0.098, "volume": 62500.0}, {"date": "2020-06-10", "close": 0.1, "volume": 5000.0}, {"date": "2020-06-11", "close": 0.1, "volume": 30000.0}, {"date": "2020-06-12", "close": 0.09, "volume": 26610.0}, {"date": "2020-06-15", "close": 0.096, "volume": 20677.0}, {"date": "2020-06-16", "close": 0.09, "volume": 23385.0}, {"date": "2020-06-22", "close": 0.086, "volume": 3300.0}, {"date": "2020-06-23", "close": 0.087, "volume": 11500.0}, {"date": "2020-06-24", "close": 0.079, "volume": 454635.0}, {"date": "2020-06-25", "close": 0.078, "volume": 699880.0}, {"date": "2020-06-26", "close": 0.078, "volume": 763.0}, {"date": "2020-06-29", "close": 0.081, "volume": 56259.0}, {"date": "2020-06-30", "close": 0.08, "volume": 85369.0}, {"date": "2020-07-01", "close": 0.09, "volume": 52438.0}, {"date": "2020-07-02", "close": 0.09, "volume": 67910.0}, {"date": "2020-07-06", "close": 0.09, "volume": 13649.0}, {"date": "2020-07-07", "close": 0.085, "volume": 10000.0}, {"date": "2020-07-20", "close": 0.085, "volume": 179700.0}, {"date": "2020-07-21", "close": 0.085, "volume": 58782.0}, {"date": "2020-07-23", "close": 0.085, "volume": 81895.0}, {"date": "2020-07-24", "close": 0.08, "volume": 461932.0}, {"date": "2020-07-27", "close": 0.08, "volume": 55950.0}, {"date": "2020-07-29", "close": 0.084, "volume": 62743.0}, {"date": "2020-07-31", "close": 0.105, "volume": 387052.0}, {"date": "2020-08-03", "close": 0.1, "volume": 66099.0}, {"date": "2020-08-05", "close": 0.105, "volume": 5000.0}, {"date": "2020-08-06", "close": 0.105, "volume": 320160.0}, {"date": "2020-08-07", "close": 0.125, "volume": 161015.0}, {"date": "2020-08-10", "close": 0.135, "volume": 355000.0}, {"date": "2020-08-11", "close": 0.13, "volume": 242453.0}, {"date": "2020-08-12", "close": 0.13, "volume": 50000.0}, {"date": "2020-08-14", "close": 0.135, "volume": 3000.0}, {"date": "2020-08-17", "close": 0.135, "volume": 11000.0}, {"date": "2020-08-18", "close": 0.125, "volume": 17006.0}, {"date": "2020-08-19", "close": 0.13, "volume": 157500.0}, {"date": "2020-08-20", "close": 0.14, "volume": 125526.0}, {"date": "2020-08-21", "close": 0.14, "volume": 212660.0}, {"date": "2020-08-24", "close": 0.135, "volume": 19180.0}, {"date": "2020-08-25", "close": 0.13, "volume": 33847.0}, {"date": "2020-08-31", "close": 0.125, "volume": 140000.0}, {"date": "2020-09-01", "close": 0.125, "volume": 15300.0}, {"date": "2020-09-02", "close": 0.13, "volume": 6229.0}, {"date": "2020-09-07", "close": 0.12, "volume": 4350.0}, {"date": "2020-09-08", "close": 0.115, "volume": 27000.0}, {"date": "2020-09-10", "close": 0.11, "volume": 55000.0}, {"date": "2020-09-11", "close": 0.11, "volume": 72000.0}, {"date": "2020-09-15", "close": 0.12, "volume": 16388.0}, {"date": "2020-09-16", "close": 0.12, "volume": 7549.0}, {"date": "2020-09-17", "close": 0.12, "volume": 2979.0}, {"date": "2020-09-18", "close": 0.12, "volume": 86121.0}, {"date": "2020-09-21", "close": 0.11, "volume": 200000.0}, {"date": "2020-09-22", "close": 0.11, "volume": 12000.0}, {"date": "2020-09-23", "close": 0.112, "volume": 29500.0}, {"date": "2020-09-30", "close": 0.115, "volume": 30000.0}, {"date": "2020-10-06", "close": 0.1, "volume": 223776.0}, {"date": "2020-10-07", "close": 0.096, "volume": 163650.0}, {"date": "2020-10-08", "close": 0.115, "volume": 108354.0}, {"date": "2020-10-09", "close": 0.12, "volume": 249153.0}, {"date": "2020-10-12", "close": 0.13, "volume": 356713.0}, {"date": "2020-10-13", "close": 0.13, "volume": 50000.0}, {"date": "2020-10-16", "close": 0.13, "volume": 180893.0}, {"date": "2020-10-19", "close": 0.13, "volume": 229230.0}, {"date": "2020-10-20", "close": 0.155, "volume": 266612.0}, {"date": "2020-10-21", "close": 0.14, "volume": 106601.0}, {"date": "2020-10-26", "close": 0.145, "volume": 56085.0}, {"date": "2020-10-28", "close": 0.155, "volume": 30078.0}, {"date": "2020-10-29", "close": 0.14, "volume": 119991.0}, {"date": "2020-10-30", "close": 0.14, "volume": 35509.0}, {"date": "2020-11-02", "close": 0.14, "volume": 208.0}, {"date": "2020-11-03", "close": 0.135, "volume": 9300.0}, {"date": "2020-11-04", "close": 0.14, "volume": 20000.0}, {"date": "2020-11-05", "close": 0.14, "volume": 25000.0}, {"date": "2020-11-06", "close": 0.13, "volume": 63457.0}, {"date": "2020-11-10", "close": 0.145, "volume": 178717.0}, {"date": "2020-11-11", "close": 0.145, "volume": 5517.0}, {"date": "2020-11-12", "close": 0.14, "volume": 35809.0}, {"date": "2020-11-13", "close": 0.16, "volume": 214191.0}, {"date": "2020-11-16", "close": 0.155, "volume": 6250.0}, {"date": "2020-11-17", "close": 0.125, "volume": 538414.0}, {"date": "2020-11-18", "close": 0.125, "volume": 225641.0}, {"date": "2020-11-20", "close": 0.14, "volume": 172117.0}, {"date": "2020-11-23", "close": 0.13, "volume": 5700.0}, {"date": "2020-11-24", "close": 0.125, "volume": 102341.0}, {"date": "2020-11-25", "close": 0.125, "volume": 10000.0}, {"date": "2020-11-26", "close": 0.135, "volume": 243445.0}, {"date": "2020-11-27", "close": 0.125, "volume": 59069.0}, {"date": "2020-12-01", "close": 0.125, "volume": 278393.0}, {"date": "2020-12-02", "close": 0.12, "volume": 204875.0}, {"date": "2020-12-03", "close": 0.12, "volume": 292500.0}, {"date": "2020-12-04", "close": 0.12, "volume": 76000.0}, {"date": "2020-12-08", "close": 0.12, "volume": 164392.0}, {"date": "2020-12-10", "close": 0.135, "volume": 14000.0}, {"date": "2020-12-16", "close": 0.135, "volume": 210000.0}, {"date": "2020-12-17", "close": 0.13, "volume": 213232.0}, {"date": "2020-12-21", "close": 0.11, "volume": 647945.0}, {"date": "2020-12-23", "close": 0.125, "volume": 386933.0}, {"date": "2020-12-24", "close": 0.125, "volume": 32000.0}, {"date": "2021-01-04", "close": 0.125, "volume": 30000.0}, {"date": "2021-01-05", "close": 0.115, "volume": 17241.0}, {"date": "2021-01-06", "close": 0.13, "volume": 52092.0}, {"date": "2021-01-07", "close": 0.125, "volume": 46538.0}, {"date": "2021-01-11", "close": 0.125, "volume": 25000.0}, {"date": "2021-01-13", "close": 0.125, "volume": 81963.0}, {"date": "2021-01-14", "close": 0.125, "volume": 41577.0}, {"date": "2021-01-15", "close": 0.12, "volume": 50000.0}, {"date": "2021-01-18", "close": 0.13, "volume": 64000.0}, {"date": "2021-01-19", "close": 0.12, "volume": 203283.0}, {"date": "2021-01-20", "close": 0.12, "volume": 152453.0}, {"date": "2021-01-21", "close": 0.125, "volume": 40000.0}, {"date": "2021-01-22", "close": 0.13, "volume": 238000.0}, {"date": "2021-01-25", "close": 0.12, "volume": 1116380.0}, {"date": "2021-01-27", "close": 0.12, "volume": 15834.0}, {"date": "2021-01-28", "close": 0.11, "volume": 59170.0}, {"date": "2021-02-01", "close": 0.11, "volume": 55000.0}, {"date": "2021-02-02", "close": 0.11, "volume": 89000.0}, {"date": "2021-02-03", "close": 0.12, "volume": 19563.0}, {"date": "2021-02-04", "close": 0.11, "volume": 34706.0}, {"date": "2021-02-05", "close": 0.12, "volume": 27516.0}, {"date": "2021-02-08", "close": 0.12, "volume": 274356.0}, {"date": "2021-02-09", "close": 0.125, "volume": 52000.0}, {"date": "2021-02-10", "close": 0.125, "volume": 11000.0}, {"date": "2021-02-11", "close": 0.125, "volume": 195000.0}, {"date": "2021-02-12", "close": 0.12, "volume": 1719435.0}, {"date": "2021-02-15", "close": 0.135, "volume": 1194303.0}, {"date": "2021-02-16", "close": 0.135, "volume": 51290.0}, {"date": "2021-02-17", "close": 0.125, "volume": 57202.0}, {"date": "2021-02-18", "close": 0.125, "volume": 42899.0}, {"date": "2021-02-19", "close": 0.13, "volume": 12853.0}, {"date": "2021-02-22", "close": 0.13, "volume": 764889.0}, {"date": "2021-02-23", "close": 0.125, "volume": 13853.0}, {"date": "2021-02-24", "close": 0.12, "volume": 310700.0}, {"date": "2021-02-26", "close": 0.12, "volume": 4167.0}, {"date": "2021-03-01", "close": 0.125, "volume": 20000.0}, {"date": "2021-03-02", "close": 0.125, "volume": 39146.0}, {"date": "2021-03-04", "close": 0.125, "volume": 132420.0}, {"date": "2021-03-05", "close": 0.115, "volume": 104946.0}, {"date": "2021-03-09", "close": 0.115, "volume": 97800.0}, {"date": "2021-03-11", "close": 0.11, "volume": 105000.0}, {"date": "2021-03-12", "close": 0.11, "volume": 119386.0}, {"date": "2021-03-15", "close": 0.125, "volume": 83000.0}, {"date": "2021-03-16", "close": 0.125, "volume": 10000.0}, {"date": "2021-03-17", "close": 0.125, "volume": 90000.0}, {"date": "2021-03-18", "close": 0.13, "volume": 46000.0}, {"date": "2021-03-19", "close": 0.13, "volume": 90000.0}, {"date": "2021-03-22", "close": 0.13, "volume": 13854.0}, {"date": "2021-03-23", "close": 0.12, "volume": 3800.0}, {"date": "2021-03-24", "close": 0.12, "volume": 55842.0}, {"date": "2021-03-25", "close": 0.125, "volume": 186691.0}, {"date": "2021-03-26", "close": 0.13, "volume": 160056.0}, {"date": "2021-03-29", "close": 0.115, "volume": 40000.0}, {"date": "2021-03-30", "close": 0.12, "volume": 270583.0}, {"date": "2021-03-31", "close": 0.125, "volume": 435000.0}, {"date": "2021-04-01", "close": 0.12, "volume": 8000.0}, {"date": "2021-04-06", "close": 0.125, "volume": 15894.0}, {"date": "2021-04-07", "close": 0.12, "volume": 240186.0}, {"date": "2021-04-08", "close": 0.12, "volume": 86200.0}, {"date": "2021-04-09", "close": 0.125, "volume": 959800.0}, {"date": "2021-04-12", "close": 0.115, "volume": 1689278.0}, {"date": "2021-04-13", "close": 0.12, "volume": 239000.0}, {"date": "2021-04-15", "close": 0.125, "volume": 37794.0}, {"date": "2021-04-16", "close": 0.125, "volume": 39500.0}, {"date": "2021-04-19", "close": 0.12, "volume": 19432.0}, {"date": "2021-04-20", "close": 0.12, "volume": 30000.0}, {"date": "2021-04-21", "close": 0.125, "volume": 25000.0}, {"date": "2021-04-23", "close": 0.12, "volume": 11992.0}, {"date": "2021-04-26", "close": 0.135, "volume": 150000.0}, {"date": "2021-04-27", "close": 0.135, "volume": 253313.0}, {"date": "2021-04-28", "close": 0.12, "volume": 787560.0}, {"date": "2021-04-29", "close": 0.125, "volume": 51591.0}, {"date": "2021-04-30", "close": 0.12, "volume": 26409.0}, {"date": "2021-05-03", "close": 0.115, "volume": 155308.0}, {"date": "2021-05-04", "close": 0.115, "volume": 54509.0}, {"date": "2021-05-05", "close": 0.115, "volume": 100000.0}, {"date": "2021-05-06", "close": 0.11, "volume": 141806.0}, {"date": "2021-05-10", "close": 0.115, "volume": 213865.0}, {"date": "2021-05-11", "close": 0.11, "volume": 100000.0}, {"date": "2021-05-13", "close": 0.11, "volume": 143805.0}, {"date": "2021-05-14", "close": 0.115, "volume": 35615.0}, {"date": "2021-05-17", "close": 0.11, "volume": 74834.0}, {"date": "2021-05-19", "close": 0.11, "volume": 5800.0}, {"date": "2021-05-20", "close": 0.115, "volume": 72942.0}, {"date": "2021-05-21", "close": 0.12, "volume": 8681.0}, {"date": "2021-05-24", "close": 0.115, "volume": 32972.0}, {"date": "2021-05-25", "close": 0.11, "volume": 27167.0}, {"date": "2021-05-26", "close": 0.11, "volume": 11037.0}, {"date": "2021-05-27", "close": 0.11, "volume": 371712.0}, {"date": "2021-05-28", "close": 0.115, "volume": 100000.0}, {"date": "2021-05-31", "close": 0.115, "volume": 9155.0}, {"date": "2021-06-03", "close": 0.11, "volume": 5890.0}, {"date": "2021-06-07", "close": 0.11, "volume": 191.0}, {"date": "2021-06-08", "close": 0.11, "volume": 531652.0}, {"date": "2021-06-09", "close": 0.11, "volume": 27800.0}, {"date": "2021-06-10", "close": 0.11, "volume": 60772.0}, {"date": "2021-06-11", "close": 0.11, "volume": 1500.0}, {"date": "2021-06-15", "close": 0.11, "volume": 4550.0}, {"date": "2021-06-16", "close": 0.11, "volume": 81000.0}, {"date": "2021-06-21", "close": 0.11, "volume": 547750.0}, {"date": "2021-06-22", "close": 0.11, "volume": 312214.0}, {"date": "2021-06-24", "close": 0.12, "volume": 31888.0}, {"date": "2021-06-25", "close": 0.115, "volume": 6240.0}, {"date": "2021-06-28", "close": 0.115, "volume": 227752.0}, {"date": "2021-06-29", "close": 0.115, "volume": 5.0}, {"date": "2021-06-30", "close": 0.115, "volume": 8565.0}, {"date": "2021-07-01", "close": 0.115, "volume": 18705.0}, {"date": "2021-07-02", "close": 0.115, "volume": 33978.0}, {"date": "2021-07-05", "close": 0.12, "volume": 16022.0}, {"date": "2021-07-06", "close": 0.125, "volume": 206101.0}, {"date": "2021-07-07", "close": 0.11, "volume": 159602.0}, {"date": "2021-07-08", "close": 0.115, "volume": 26000.0}, {"date": "2021-07-09", "close": 0.115, "volume": 5500.0}, {"date": "2021-07-14", "close": 0.12, "volume": 15720.0}, {"date": "2021-07-15", "close": 0.125, "volume": 233268.0}, {"date": "2021-07-16", "close": 0.12, "volume": 4080.0}, {"date": "2021-07-20", "close": 0.125, "volume": 33800.0}, {"date": "2021-07-22", "close": 0.125, "volume": 40000.0}, {"date": "2021-07-23", "close": 0.115, "volume": 152545.0}, {"date": "2021-07-26", "close": 0.13, "volume": 369780.0}, {"date": "2021-07-27", "close": 0.13, "volume": 12033.0}, {"date": "2021-07-29", "close": 0.13, "volume": 10000.0}, {"date": "2021-07-30", "close": 0.13, "volume": 105758.0}, {"date": "2021-08-02", "close": 0.12, "volume": 212800.0}, {"date": "2021-08-04", "close": 0.14, "volume": 11645.0}, {"date": "2021-08-05", "close": 0.135, "volume": 6300.0}, {"date": "2021-08-06", "close": 0.12, "volume": 41671.0}, {"date": "2021-08-09", "close": 0.115, "volume": 29000.0}, {"date": "2021-08-12", "close": 0.125, "volume": 24603.0}, {"date": "2021-08-13", "close": 0.125, "volume": 197360.0}, {"date": "2021-08-16", "close": 0.12, "volume": 17987.0}, {"date": "2021-08-18", "close": 0.12, "volume": 18600.0}, {"date": "2021-08-23", "close": 0.13, "volume": 19923.0}, {"date": "2021-08-24", "close": 0.13, "volume": 17092.0}, {"date": "2021-08-26", "close": 0.125, "volume": 73538.0}, {"date": "2021-08-27", "close": 0.135, "volume": 1000.0}, {"date": "2021-08-30", "close": 0.14, "volume": 72503.0}, {"date": "2021-08-31", "close": 0.14, "volume": 2356.0}, {"date": "2021-09-01", "close": 0.165, "volume": 580493.0}, {"date": "2021-09-02", "close": 0.155, "volume": 740296.0}, {"date": "2021-09-03", "close": 0.15, "volume": 258766.0}, {"date": "2021-09-07", "close": 0.155, "volume": 19000.0}, {"date": "2021-09-08", "close": 0.145, "volume": 107702.0}, {"date": "2021-09-13", "close": 0.145, "volume": 19369.0}, {"date": "2021-09-15", "close": 0.15, "volume": 15000.0}, {"date": "2021-09-16", "close": 0.155, "volume": 65.0}, {"date": "2021-09-17", "close": 0.15, "volume": 10000.0}, {"date": "2021-09-20", "close": 0.15, "volume": 38370.0}, {"date": "2021-09-21", "close": 0.14, "volume": 140939.0}, {"date": "2021-09-22", "close": 0.155, "volume": 13116.0}, {"date": "2021-09-23", "close": 0.14, "volume": 32139.0}, {"date": "2021-09-27", "close": 0.15, "volume": 13290.0}, {"date": "2021-09-29", "close": 0.145, "volume": 1223.0}, {"date": "2021-09-30", "close": 0.14, "volume": 9169.0}, {"date": "2021-10-01", "close": 0.15, "volume": 6300.0}, {"date": "2021-10-04", "close": 0.155, "volume": 100000.0}, {"date": "2021-10-05", "close": 0.155, "volume": 808.0}, {"date": "2021-10-06", "close": 0.155, "volume": 90000.0}, {"date": "2021-10-08", "close": 0.16, "volume": 249375.0}, {"date": "2021-10-11", "close": 0.175, "volume": 442550.0}, {"date": "2021-10-13", "close": 0.16, "volume": 40000.0}, {"date": "2021-10-14", "close": 0.17, "volume": 1000.0}, {"date": "2021-10-15", "close": 0.16, "volume": 150796.0}, {"date": "2021-10-18", "close": 0.155, "volume": 98000.0}, {"date": "2021-10-19", "close": 0.175, "volume": 30000.0}, {"date": "2021-10-20", "close": 0.175, "volume": 53121.0}, {"date": "2021-10-21", "close": 0.175, "volume": 35336.0}, {"date": "2021-10-25", "close": 0.17, "volume": 1774.0}, {"date": "2021-10-26", "close": 0.17, "volume": 7200.0}, {"date": "2021-10-28", "close": 0.185, "volume": 81169.0}, {"date": "2021-10-29", "close": 0.185, "volume": 99437.0}, {"date": "2021-11-01", "close": 0.155, "volume": 14995.0}, {"date": "2021-11-02", "close": 0.165, "volume": 60000.0}, {"date": "2021-11-03", "close": 0.18, "volume": 114952.0}, {"date": "2021-11-04", "close": 0.175, "volume": 50811.0}, {"date": "2021-11-08", "close": 0.17, "volume": 87080.0}, {"date": "2021-11-09", "close": 0.17, "volume": 60000.0}, {"date": "2021-11-16", "close": 0.155, "volume": 145000.0}, {"date": "2021-11-17", "close": 0.15, "volume": 14620.0}, {"date": "2021-11-18", "close": 0.16, "volume": 20000.0}, {"date": "2021-11-19", "close": 0.185, "volume": 12546.0}, {"date": "2021-11-23", "close": 0.18, "volume": 200000.0}, {"date": "2021-11-24", "close": 0.18, "volume": 2800.0}, {"date": "2021-11-25", "close": 0.16, "volume": 1451.0}, {"date": "2021-11-30", "close": 0.155, "volume": 4779.0}, {"date": "2021-12-03", "close": 0.16, "volume": 6669.0}, {"date": "2021-12-07", "close": 0.165, "volume": 254500.0}, {"date": "2021-12-08", "close": 0.165, "volume": 147500.0}, {"date": "2021-12-10", "close": 0.16, "volume": 87746.0}, {"date": "2021-12-13", "close": 0.165, "volume": 56500.0}, {"date": "2021-12-15", "close": 0.155, "volume": 80000.0}, {"date": "2021-12-21", "close": 0.17, "volume": 56316.0}, {"date": "2021-12-24", "close": 0.16, "volume": 4000.0}, {"date": "2021-12-29", "close": 0.165, "volume": 102500.0}, {"date": "2022-01-07", "close": 0.175, "volume": 100000.0}, {"date": "2022-01-10", "close": 0.16, "volume": 37370.0}, {"date": "2022-01-11", "close": 0.165, "volume": 2080.0}, {"date": "2022-01-12", "close": 0.165, "volume": 93480.0}, {"date": "2022-01-13", "close": 0.16, "volume": 326701.0}, {"date": "2022-01-20", "close": 0.165, "volume": 8566.0}, {"date": "2022-01-21", "close": 0.155, "volume": 101434.0}, {"date": "2022-01-25", "close": 0.16, "volume": 3400.0}, {"date": "2022-01-27", "close": 0.17, "volume": 93029.0}, {"date": "2022-01-31", "close": 0.16, "volume": 102356.0}, {"date": "2022-02-01", "close": 0.16, "volume": 173432.0}, {"date": "2022-02-02", "close": 0.155, "volume": 55860.0}, {"date": "2022-02-04", "close": 0.16, "volume": 83000.0}, {"date": "2022-02-08", "close": 0.165, "volume": 60000.0}, {"date": "2022-02-11", "close": 0.165, "volume": 18181.0}, {"date": "2022-02-17", "close": 0.16, "volume": 4619.0}, {"date": "2022-02-22", "close": 0.16, "volume": 59000.0}, {"date": "2022-02-25", "close": 0.16, "volume": 49941.0}, {"date": "2022-03-01", "close": 0.145, "volume": 171723.0}, {"date": "2022-03-02", "close": 0.15, "volume": 9000.0}, {"date": "2022-03-03", "close": 0.15, "volume": 41000.0}, {"date": "2022-03-04", "close": 0.145, "volume": 6239.0}, {"date": "2022-03-08", "close": 0.14, "volume": 6000.0}, {"date": "2022-03-09", "close": 0.14, "volume": 16125.0}, {"date": "2022-03-10", "close": 0.14, "volume": 34096.0}, {"date": "2022-03-11", "close": 0.13, "volume": 250000.0}, {"date": "2022-03-14", "close": 0.13, "volume": 6500.0}, {"date": "2022-03-16", "close": 0.13, "volume": 150000.0}, {"date": "2022-03-18", "close": 0.14, "volume": 41374.0}, {"date": "2022-03-21", "close": 0.14, "volume": 18036.0}, {"date": "2022-03-24", "close": 0.14, "volume": 15000.0}, {"date": "2022-03-25", "close": 0.145, "volume": 20004.0}, {"date": "2022-03-29", "close": 0.13, "volume": 259460.0}, {"date": "2022-04-01", "close": 0.14, "volume": 32987.0}, {"date": "2022-04-04", "close": 0.135, "volume": 19251.0}, {"date": "2022-04-05", "close": 0.14, "volume": 55714.0}, {"date": "2022-04-08", "close": 0.135, "volume": 90000.0}, {"date": "2022-04-11", "close": 0.13, "volume": 111607.0}, {"date": "2022-04-12", "close": 0.13, "volume": 26983.0}, {"date": "2022-04-13", "close": 0.13, "volume": 10017.0}, {"date": "2022-04-14", "close": 0.12, "volume": 359062.0}, {"date": "2022-04-19", "close": 0.12, "volume": 130890.0}, {"date": "2022-04-20", "close": 0.13, "volume": 30448.0}, {"date": "2022-04-21", "close": 0.13, "volume": 4292.0}, {"date": "2022-04-22", "close": 0.115, "volume": 57200.0}, {"date": "2022-04-26", "close": 0.13, "volume": 76127.0}, {"date": "2022-04-28", "close": 0.125, "volume": 50000.0}, {"date": "2022-04-29", "close": 0.125, "volume": 110398.0}, {"date": "2022-05-02", "close": 0.125, "volume": 15164.0}, {"date": "2022-05-03", "close": 0.135, "volume": 76744.0}, {"date": "2022-05-05", "close": 0.14, "volume": 7214.0}, {"date": "2022-05-06", "close": 0.14, "volume": 1965.0}, {"date": "2022-05-09", "close": 0.12, "volume": 39852.0}, {"date": "2022-05-12", "close": 0.12, "volume": 15748.0}, {"date": "2022-05-13", "close": 0.125, "volume": 20000.0}, {"date": "2022-05-16", "close": 0.12, "volume": 46958.0}, {"date": "2022-05-18", "close": 0.13, "volume": 98611.0}, {"date": "2022-05-20", "close": 0.12, "volume": 426094.0}, {"date": "2022-05-24", "close": 0.115, "volume": 182.0}, {"date": "2022-05-26", "close": 0.115, "volume": 10000.0}, {"date": "2022-05-27", "close": 0.115, "volume": 156279.0}, {"date": "2022-05-30", "close": 0.125, "volume": 123426.0}, {"date": "2022-05-31", "close": 0.115, "volume": 13000.0}, {"date": "2022-06-01", "close": 0.11, "volume": 171200.0}, {"date": "2022-06-06", "close": 0.115, "volume": 29140.0}, {"date": "2022-06-07", "close": 0.115, "volume": 97900.0}, {"date": "2022-06-08", "close": 0.125, "volume": 1950.0}, {"date": "2022-06-09", "close": 0.1, "volume": 656069.0}, {"date": "2022-06-14", "close": 0.1, "volume": 49500.0}, {"date": "2022-06-15", "close": 0.1, "volume": 324668.0}, {"date": "2022-06-16", "close": 0.1, "volume": 31161.0}, {"date": "2022-06-17", "close": 0.1, "volume": 9300.0}, {"date": "2022-06-21", "close": 0.094, "volume": 81400.0}, {"date": "2022-06-22", "close": 0.091, "volume": 584791.0}, {"date": "2022-06-23", "close": 0.091, "volume": 689178.0}, {"date": "2022-06-27", "close": 0.094, "volume": 30000.0}, {"date": "2022-06-29", "close": 0.093, "volume": 154572.0}, {"date": "2022-06-30", "close": 0.095, "volume": 25263.0}, {"date": "2022-07-01", "close": 0.095, "volume": 24737.0}, {"date": "2022-07-08", "close": 0.12, "volume": 107305.0}, {"date": "2022-07-11", "close": 0.12, "volume": 37028.0}, {"date": "2022-07-12", "close": 0.12, "volume": 83000.0}, {"date": "2022-07-13", "close": 0.11, "volume": 5925.0}, {"date": "2022-07-15", "close": 0.1, "volume": 188881.0}, {"date": "2022-07-22", "close": 0.11, "volume": 9484.0}, {"date": "2022-07-28", "close": 0.1, "volume": 416185.0}, {"date": "2022-07-29", "close": 0.1, "volume": 187335.0}, {"date": "2022-08-01", "close": 0.105, "volume": 39800.0}, {"date": "2022-08-05", "close": 0.096, "volume": 5167.0}, {"date": "2022-08-08", "close": 0.096, "volume": 1233.0}, {"date": "2022-08-11", "close": 0.1, "volume": 5000.0}, {"date": "2022-08-16", "close": 0.095, "volume": 10300.0}, {"date": "2022-08-17", "close": 0.098, "volume": 124889.0}, {"date": "2022-08-18", "close": 0.099, "volume": 134173.0}, {"date": "2022-08-22", "close": 0.1, "volume": 276824.0}, {"date": "2022-08-23", "close": 0.099, "volume": 25318.0}, {"date": "2022-08-25", "close": 0.099, "volume": 61344.0}, {"date": "2022-08-26", "close": 0.099, "volume": 197500.0}, {"date": "2022-08-29", "close": 0.09, "volume": 212308.0}, {"date": "2022-09-05", "close": 0.097, "volume": 45000.0}, {"date": "2022-09-07", "close": 0.095, "volume": 50000.0}, {"date": "2022-09-08", "close": 0.093, "volume": 81262.0}, {"date": "2022-09-09", "close": 0.095, "volume": 80000.0}, {"date": "2022-09-12", "close": 0.095, "volume": 17738.0}, {"date": "2022-09-13", "close": 0.095, "volume": 32327.0}, {"date": "2022-09-20", "close": 0.095, "volume": 150000.0}, {"date": "2022-09-21", "close": 0.093, "volume": 109887.0}, {"date": "2022-09-23", "close": 0.098, "volume": 65000.0}, {"date": "2022-09-27", "close": 0.093, "volume": 25000.0}, {"date": "2022-09-29", "close": 0.096, "volume": 50000.0}, {"date": "2022-09-30", "close": 0.098, "volume": 50000.0}, {"date": "2022-10-05", "close": 0.093, "volume": 104385.0}, {"date": "2022-10-07", "close": 0.097, "volume": 61000.0}, {"date": "2022-10-10", "close": 0.096, "volume": 40000.0}, {"date": "2022-10-11", "close": 0.099, "volume": 104000.0}, {"date": "2022-10-12", "close": 0.099, "volume": 100402.0}, {"date": "2022-10-17", "close": 0.1, "volume": 65828.0}, {"date": "2022-10-20", "close": 0.105, "volume": 169303.0}, {"date": "2022-10-21", "close": 0.115, "volume": 21243.0}, {"date": "2022-10-24", "close": 0.095, "volume": 42500.0}, {"date": "2022-10-25", "close": 0.086, "volume": 378693.0}, {"date": "2022-10-27", "close": 0.09, "volume": 20000.0}, {"date": "2022-10-28", "close": 0.09, "volume": 25000.0}, {"date": "2022-10-31", "close": 0.09, "volume": 3250.0}, {"date": "2022-11-08", "close": 0.09, "volume": 11.0}, {"date": "2022-11-10", "close": 0.095, "volume": 100000.0}, {"date": "2022-11-11", "close": 0.095, "volume": 1739.0}, {"date": "2022-11-18", "close": 0.088, "volume": 225290.0}, {"date": "2022-11-21", "close": 0.0875, "volume": 60000.0}, {"date": "2022-11-24", "close": 0.088, "volume": 60000.0}, {"date": "2022-11-25", "close": 0.088, "volume": 96470.0}, {"date": "2022-11-30", "close": 0.09, "volume": 79973.0}, {"date": "2022-12-05", "close": 0.09, "volume": 18.0}, {"date": "2022-12-09", "close": 0.084, "volume": 44729.0}, {"date": "2022-12-14", "close": 0.086, "volume": 20787.0}, {"date": "2023-01-05", "close": 0.09, "volume": 9000.0}, {"date": "2023-01-06", "close": 0.09, "volume": 15400.0}, {"date": "2023-01-16", "close": 0.091, "volume": 5500.0}, {"date": "2023-01-18", "close": 0.09, "volume": 9728.0}, {"date": "2023-01-30", "close": 0.079, "volume": 84000.0}, {"date": "2023-02-02", "close": 0.078, "volume": 5000.0}, {"date": "2023-02-03", "close": 0.079, "volume": 2624.0}, {"date": "2023-02-08", "close": 0.07, "volume": 10000.0}, {"date": "2023-02-09", "close": 0.07, "volume": 9999.0}, {"date": "2023-02-10", "close": 0.07, "volume": 10000.0}, {"date": "2023-02-13", "close": 0.07, "volume": 20000.0}, {"date": "2023-02-16", "close": 0.07, "volume": 14285.0}, {"date": "2023-02-17", "close": 0.07, "volume": 114285.0}, {"date": "2023-02-20", "close": 0.07, "volume": 14285.0}, {"date": "2023-02-21", "close": 0.068, "volume": 360115.0}, {"date": "2023-02-22", "close": 0.065, "volume": 10723.0}, {"date": "2023-02-23", "close": 0.065, "volume": 22228.0}, {"date": "2023-02-24", "close": 0.068, "volume": 224418.0}, {"date": "2023-02-27", "close": 0.071, "volume": 29284.0}, {"date": "2023-03-06", "close": 0.07, "volume": 21418.0}, {"date": "2023-03-07", "close": 0.07, "volume": 595047.0}, {"date": "2023-03-09", "close": 0.07, "volume": 10000.0}, {"date": "2023-03-10", "close": 0.07, "volume": 49561.0}, {"date": "2023-03-17", "close": 0.071, "volume": 50856.0}, {"date": "2023-03-28", "close": 0.071, "volume": 161900.0}, {"date": "2023-04-03", "close": 0.067, "volume": 139215.0}, {"date": "2023-04-04", "close": 0.07, "volume": 19018.0}, {"date": "2023-04-06", "close": 0.068, "volume": 35984.0}, {"date": "2023-04-12", "close": 0.068, "volume": 150000.0}, {"date": "2023-04-14", "close": 0.07, "volume": 53073.0}, {"date": "2023-04-17", "close": 0.066, "volume": 95580.0}, {"date": "2023-04-18", "close": 0.062, "volume": 20687.0}, {"date": "2023-04-19", "close": 0.07, "volume": 8000.0}, {"date": "2023-04-26", "close": 0.07, "volume": 150000.0}, {"date": "2023-04-27", "close": 0.07, "volume": 23640.0}, {"date": "2023-05-01", "close": 0.063, "volume": 165103.0}, {"date": "2023-05-02", "close": 0.063, "volume": 152645.0}, {"date": "2023-05-03", "close": 0.062, "volume": 100137.0}, {"date": "2023-05-12", "close": 0.063, "volume": 269796.0}, {"date": "2023-05-15", "close": 0.066, "volume": 41046.0}, {"date": "2023-05-16", "close": 0.067, "volume": 3290.0}, {"date": "2023-05-18", "close": 0.065, "volume": 127135.0}, {"date": "2023-05-19", "close": 0.065, "volume": 158728.0}, {"date": "2023-05-22", "close": 0.065, "volume": 50799.0}, {"date": "2023-05-26", "close": 0.065, "volume": 72000.0}, {"date": "2023-06-07", "close": 0.065, "volume": 40692.0}, {"date": "2023-06-08", "close": 0.065, "volume": 6000.0}, {"date": "2023-06-16", "close": 0.061, "volume": 462167.0}, {"date": "2023-06-19", "close": 0.0565, "volume": 17240.0}, {"date": "2023-06-20", "close": 0.052, "volume": 725141.0}, {"date": "2023-06-21", "close": 0.055, "volume": 476661.0}, {"date": "2023-06-22", "close": 0.058, "volume": 18271.0}, {"date": "2023-06-23", "close": 0.059, "volume": 67999.0}, {"date": "2023-06-26", "close": 0.06, "volume": 5500.0}, {"date": "2023-06-27", "close": 0.065, "volume": 95555.0}, {"date": "2023-06-30", "close": 0.061, "volume": 5100.0}, {"date": "2023-07-06", "close": 0.06, "volume": 31289.0}, {"date": "2023-07-07", "close": 0.058, "volume": 4000.0}, {"date": "2023-07-10", "close": 0.057, "volume": 43598.0}, {"date": "2023-07-17", "close": 0.063, "volume": 31451.0}, {"date": "2023-07-18", "close": 0.069, "volume": 230847.0}, {"date": "2023-07-19", "close": 0.072, "volume": 401643.0}, {"date": "2023-07-20", "close": 0.078, "volume": 40100.0}, {"date": "2023-07-21", "close": 0.073, "volume": 7200.0}, {"date": "2023-07-24", "close": 0.073, "volume": 1725.0}, {"date": "2023-08-02", "close": 0.072, "volume": 8925.0}, {"date": "2023-08-03", "close": 0.072, "volume": 36000.0}, {"date": "2023-08-04", "close": 0.072, "volume": 79000.0}, {"date": "2023-08-10", "close": 0.068, "volume": 4000.0}, {"date": "2023-08-11", "close": 0.068, "volume": 912593.0}, {"date": "2023-08-14", "close": 0.069, "volume": 25000.0}, {"date": "2023-08-15", "close": 0.07, "volume": 5000.0}, {"date": "2023-08-18", "close": 0.07, "volume": 38.0}, {"date": "2023-08-23", "close": 0.068, "volume": 30000.0}, {"date": "2023-08-30", "close": 0.068, "volume": 37962.0}, {"date": "2023-09-06", "close": 0.068, "volume": 47222.0}, {"date": "2023-09-08", "close": 0.068, "volume": 14000.0}, {"date": "2023-09-14", "close": 0.068, "volume": 2547.0}, {"date": "2023-09-15", "close": 0.068, "volume": 6000.0}, {"date": "2023-09-21", "close": 0.07, "volume": 69097.0}, {"date": "2023-09-26", "close": 0.07, "volume": 136407.0}, {"date": "2023-09-27", "close": 0.069, "volume": 10000.0}, {"date": "2023-10-03", "close": 0.069, "volume": 2.0}, {"date": "2023-10-05", "close": 0.066, "volume": 64207.0}, {"date": "2023-10-13", "close": 0.059, "volume": 101901.0}, {"date": "2023-10-17", "close": 0.059, "volume": 100000.0}, {"date": "2023-10-18", "close": 0.06, "volume": 400000.0}, {"date": "2023-10-20", "close": 0.06, "volume": 15908.0}, {"date": "2023-10-23", "close": 0.059, "volume": 99754.0}, {"date": "2023-10-24", "close": 0.063, "volume": 387733.0}, {"date": "2023-10-27", "close": 0.068, "volume": 145959.0}, {"date": "2023-10-30", "close": 0.068, "volume": 191757.0}, {"date": "2023-10-31", "close": 0.071, "volume": 46999.0}, {"date": "2023-11-01", "close": 0.071, "volume": 3000.0}, {"date": "2023-11-03", "close": 0.066, "volume": 8324.0}, {"date": "2023-11-08", "close": 0.067, "volume": 46417.0}, {"date": "2023-11-10", "close": 0.067, "volume": 2000.0}, {"date": "2023-11-13", "close": 0.07, "volume": 64402.0}, {"date": "2023-11-15", "close": 0.061, "volume": 4000.0}, {"date": "2023-11-16", "close": 0.071, "volume": 10014.0}, {"date": "2023-11-20", "close": 0.071, "volume": 144814.0}, {"date": "2023-11-23", "close": 0.068, "volume": 8000.0}, {"date": "2023-11-24", "close": 0.064, "volume": 91872.0}, {"date": "2023-11-27", "close": 0.069, "volume": 10000.0}, {"date": "2023-11-30", "close": 0.064, "volume": 115051.0}, {"date": "2023-12-04", "close": 0.067, "volume": 155472.0}, {"date": "2023-12-06", "close": 0.061, "volume": 53176.0}, {"date": "2023-12-07", "close": 0.06, "volume": 57678.0}, {"date": "2023-12-08", "close": 0.066, "volume": 39663.0}, {"date": "2023-12-13", "close": 0.065, "volume": 207658.0}, {"date": "2023-12-15", "close": 0.065, "volume": 16755.0}, {"date": "2023-12-19", "close": 0.069, "volume": 17700.0}, {"date": "2023-12-20", "close": 0.065, "volume": 36626.0}, {"date": "2023-12-21", "close": 0.07, "volume": 14285.0}, {"date": "2023-12-27", "close": 0.069, "volume": 53321.0}, {"date": "2024-01-02", "close": 0.069, "volume": 15576.0}, {"date": "2024-01-18", "close": 0.068, "volume": 29320.0}, {"date": "2024-01-24", "close": 0.067, "volume": 81000.0}, {"date": "2024-01-25", "close": 0.067, "volume": 2.0}, {"date": "2024-01-29", "close": 0.068, "volume": 11.0}, {"date": "2024-01-30", "close": 0.067, "volume": 193.0}, {"date": "2024-02-02", "close": 0.067, "volume": 20000.0}, {"date": "2024-02-06", "close": 0.061, "volume": 97883.0}, {"date": "2024-02-07", "close": 0.061, "volume": 542127.0}, {"date": "2024-02-08", "close": 0.063, "volume": 50000.0}, {"date": "2024-02-12", "close": 0.065, "volume": 92347.0}, {"date": "2024-02-13", "close": 0.062, "volume": 300000.0}, {"date": "2024-02-19", "close": 0.07, "volume": 781466.0}, {"date": "2024-02-20", "close": 0.071, "volume": 5950.0}, {"date": "2024-02-22", "close": 0.067, "volume": 263480.0}, {"date": "2024-02-26", "close": 0.065, "volume": 313931.0}, {"date": "2024-02-27", "close": 0.067, "volume": 273220.0}, {"date": "2024-02-28", "close": 0.07, "volume": 11715.0}, {"date": "2024-02-29", "close": 0.07, "volume": 23285.0}, {"date": "2024-03-01", "close": 0.071, "volume": 234674.0}, {"date": "2024-03-04", "close": 0.069, "volume": 79181.0}, {"date": "2024-03-07", "close": 0.075, "volume": 182017.0}, {"date": "2024-03-08", "close": 0.071, "volume": 277646.0}, {"date": "2024-03-11", "close": 0.07, "volume": 109028.0}, {"date": "2024-03-12", "close": 0.069, "volume": 191971.0}, {"date": "2024-03-13", "close": 0.073, "volume": 588641.0}, {"date": "2024-03-14", "close": 0.073, "volume": 100000.0}, {"date": "2024-03-18", "close": 0.07, "volume": 249849.0}, {"date": "2024-03-20", "close": 0.07, "volume": 15958.0}, {"date": "2024-03-21", "close": 0.071, "volume": 836600.0}, {"date": "2024-03-25", "close": 0.077, "volume": 177780.0}, {"date": "2024-03-27", "close": 0.088, "volume": 162675.0}, {"date": "2024-03-28", "close": 0.089, "volume": 33334.0}, {"date": "2024-04-03", "close": 0.089, "volume": 34171.0}, {"date": "2024-04-08", "close": 0.086, "volume": 123750.0}, {"date": "2024-04-12", "close": 0.08, "volume": 37743.0}, {"date": "2024-04-15", "close": 0.078, "volume": 132365.0}, {"date": "2024-04-16", "close": 0.08, "volume": 18000.0}, {"date": "2024-04-18", "close": 0.083, "volume": 220402.0}, {"date": "2024-04-19", "close": 0.082, "volume": 99874.0}, {"date": "2024-04-22", "close": 0.082, "volume": 300050.0}, {"date": "2024-04-24", "close": 0.081, "volume": 9399.0}, {"date": "2024-04-29", "close": 0.077, "volume": 100000.0}, {"date": "2024-04-30", "close": 0.074, "volume": 78890.0}, {"date": "2024-05-01", "close": 0.07, "volume": 125888.0}, {"date": "2024-05-06", "close": 0.072, "volume": 200000.0}, {"date": "2024-05-07", "close": 0.0725, "volume": 125000.0}, {"date": "2024-05-10", "close": 0.068, "volume": 80074.0}, {"date": "2024-05-14", "close": 0.07, "volume": 42758.0}, {"date": "2024-05-15", "close": 0.07, "volume": 46797.0}, {"date": "2024-05-17", "close": 0.071, "volume": 90000.0}, {"date": "2024-05-20", "close": 0.07, "volume": 34262.0}, {"date": "2024-05-21", "close": 0.07, "volume": 9827.0}, {"date": "2024-05-27", "close": 0.07, "volume": 1500.0}, {"date": "2024-05-28", "close": 0.07, "volume": 4844.0}, {"date": "2024-05-29", "close": 0.07, "volume": 50000.0}, {"date": "2024-05-31", "close": 0.071, "volume": 95000.0}, {"date": "2024-06-03", "close": 0.07, "volume": 81982.0}, {"date": "2024-06-04", "close": 0.072, "volume": 125000.0}, {"date": "2024-06-06", "close": 0.074, "volume": 28357.0}, {"date": "2024-06-07", "close": 0.07, "volume": 292219.0}, {"date": "2024-06-11", "close": 0.071, "volume": 647538.0}, {"date": "2024-06-12", "close": 0.073, "volume": 59250.0}, {"date": "2024-06-13", "close": 0.069, "volume": 2606644.0}, {"date": "2024-06-14", "close": 0.069, "volume": 49111.0}, {"date": "2024-06-17", "close": 0.07, "volume": 134655.0}, {"date": "2024-06-18", "close": 0.067, "volume": 14678.0}, {"date": "2024-06-19", "close": 0.067, "volume": 15809.0}, {"date": "2024-06-20", "close": 0.067, "volume": 14000.0}, {"date": "2024-06-21", "close": 0.064, "volume": 182761.0}, {"date": "2024-06-26", "close": 0.067, "volume": 74528.0}, {"date": "2024-06-28", "close": 0.067, "volume": 8195.0}, {"date": "2024-07-01", "close": 0.068, "volume": 25286.0}, {"date": "2024-07-03", "close": 0.067, "volume": 66991.0}, {"date": "2024-07-05", "close": 0.071, "volume": 371509.0}, {"date": "2024-07-12", "close": 0.071, "volume": 185622.0}, {"date": "2024-07-15", "close": 0.072, "volume": 14378.0}, {"date": "2024-07-16", "close": 0.08, "volume": 335236.0}, {"date": "2024-07-18", "close": 0.074, "volume": 8189.0}, {"date": "2024-07-22", "close": 0.076, "volume": 54935.0}, {"date": "2024-07-23", "close": 0.078, "volume": 3.0}, {"date": "2024-07-30", "close": 0.078, "volume": 91315.0}, {"date": "2024-07-31", "close": 0.081, "volume": 6902.0}, {"date": "2024-08-01", "close": 0.078, "volume": 7400.0}, {"date": "2024-08-02", "close": 0.074, "volume": 14170.0}, {"date": "2024-08-06", "close": 0.073, "volume": 250000.0}, {"date": "2024-08-20", "close": 0.075, "volume": 122596.0}, {"date": "2024-08-21", "close": 0.076, "volume": 118223.0}, {"date": "2024-08-22", "close": 0.072, "volume": 105000.0}, {"date": "2024-08-23", "close": 0.072, "volume": 175000.0}, {"date": "2024-08-26", "close": 0.075, "volume": 50002.0}, {"date": "2024-08-27", "close": 0.077, "volume": 59220.0}, {"date": "2024-08-29", "close": 0.075, "volume": 10000.0}, {"date": "2024-08-30", "close": 0.084, "volume": 309213.0}, {"date": "2024-09-02", "close": 0.08, "volume": 118300.0}, {"date": "2024-09-03", "close": 0.083, "volume": 3000.0}, {"date": "2024-09-04", "close": 0.08, "volume": 39220.0}, {"date": "2024-09-06", "close": 0.081, "volume": 45548.0}, {"date": "2024-09-09", "close": 0.077, "volume": 132817.0}, {"date": "2024-09-11", "close": 0.076, "volume": 51000.0}, {"date": "2024-09-13", "close": 0.081, "volume": 6790.0}, {"date": "2024-09-16", "close": 0.082, "volume": 232888.0}, {"date": "2024-09-18", "close": 0.081, "volume": 50133.0}, {"date": "2024-09-20", "close": 0.081, "volume": 100000.0}, {"date": "2024-09-23", "close": 0.081, "volume": 12345.0}, {"date": "2024-09-24", "close": 0.079, "volume": 8626.0}, {"date": "2024-09-25", "close": 0.079, "volume": 29027.0}, {"date": "2024-09-26", "close": 0.079, "volume": 14990.0}, {"date": "2024-09-27", "close": 0.081, "volume": 25000.0}, {"date": "2024-09-30", "close": 0.079, "volume": 223392.0}, {"date": "2024-10-01", "close": 0.08, "volume": 45198.0}, {"date": "2024-10-02", "close": 0.079, "volume": 34475.0}, {"date": "2024-10-04", "close": 0.08, "volume": 46679.0}, {"date": "2024-10-09", "close": 0.08, "volume": 54203.0}, {"date": "2024-10-10", "close": 0.08, "volume": 1200.0}, {"date": "2024-10-11", "close": 0.08, "volume": 79579.0}, {"date": "2024-10-14", "close": 0.082, "volume": 81814.0}, {"date": "2024-10-16", "close": 0.082, "volume": 55000.0}, {"date": "2024-10-17", "close": 0.082, "volume": 50000.0}, {"date": "2024-10-21", "close": 0.081, "volume": 37321.0}, {"date": "2024-10-22", "close": 0.081, "volume": 6000.0}, {"date": "2024-10-23", "close": 0.081, "volume": 81740.0}, {"date": "2024-10-25", "close": 0.082, "volume": 12000.0}, {"date": "2024-10-28", "close": 0.078, "volume": 12000.0}, {"date": "2024-10-29", "close": 0.08, "volume": 112500.0}, {"date": "2024-10-30", "close": 0.079, "volume": 237544.0}, {"date": "2024-10-31", "close": 0.078, "volume": 2972.0}, {"date": "2024-11-01", "close": 0.078, "volume": 146207.0}, {"date": "2024-11-04", "close": 0.078, "volume": 302379.0}, {"date": "2024-11-06", "close": 0.078, "volume": 203337.0}, {"date": "2024-11-07", "close": 0.08, "volume": 251291.0}, {"date": "2024-11-11", "close": 0.081, "volume": 705145.0}, {"date": "2024-11-12", "close": 0.081, "volume": 1345655.0}, {"date": "2024-11-19", "close": 0.081, "volume": 574795.0}, {"date": "2024-11-22", "close": 0.078, "volume": 36600.0}, {"date": "2024-11-27", "close": 0.081, "volume": 8150.0}, {"date": "2024-11-28", "close": 0.082, "volume": 596503.0}, {"date": "2024-12-02", "close": 0.082, "volume": 341741.0}, {"date": "2024-12-03", "close": 0.08, "volume": 25000.0}, {"date": "2024-12-06", "close": 0.075, "volume": 83146.0}, {"date": "2024-12-11", "close": 0.078, "volume": 132256.0}, {"date": "2024-12-16", "close": 0.078, "volume": 37778.0}, {"date": "2024-12-18", "close": 0.078, "volume": 8000.0}, {"date": "2024-12-24", "close": 0.078, "volume": 80000.0}, {"date": "2024-12-27", "close": 0.082, "volume": 34986.0}, {"date": "2025-01-03", "close": 0.084, "volume": 1169.0}, {"date": "2025-01-06", "close": 0.082, "volume": 17310.0}, {"date": "2025-01-08", "close": 0.079, "volume": 182365.0}, {"date": "2025-01-10", "close": 0.082, "volume": 24573.0}, {"date": "2025-01-13", "close": 0.082, "volume": 2.0}, {"date": "2025-01-14", "close": 0.086, "volume": 62773.0}, {"date": "2025-01-16", "close": 0.089, "volume": 179443.0}, {"date": "2025-01-17", "close": 0.09, "volume": 209314.0}, {"date": "2025-01-20", "close": 0.092, "volume": 100.0}, {"date": "2025-01-21", "close": 0.092, "volume": 27777.0}, {"date": "2025-01-22", "close": 0.095, "volume": 56626.0}, {"date": "2025-01-23", "close": 0.095, "volume": 1.0}, {"date": "2025-01-28", "close": 0.094, "volume": 21001.0}, {"date": "2025-02-03", "close": 0.094, "volume": 30222.0}, {"date": "2025-02-04", "close": 0.094, "volume": 215456.0}, {"date": "2025-02-06", "close": 0.093, "volume": 3748.0}, {"date": "2025-02-07", "close": 0.09, "volume": 26337.0}, {"date": "2025-02-10", "close": 0.093, "volume": 26586.0}, {"date": "2025-02-11", "close": 0.091, "volume": 18310.0}, {"date": "2025-02-12", "close": 0.093, "volume": 88325.0}, {"date": "2025-02-13", "close": 0.093, "volume": 10000.0}, {"date": "2025-02-14", "close": 0.093, "volume": 13529.0}, {"date": "2025-02-18", "close": 0.091, "volume": 18756.0}, {"date": "2025-02-19", "close": 0.093, "volume": 6600.0}, {"date": "2025-02-21", "close": 0.093, "volume": 15053.0}, {"date": "2025-02-25", "close": 0.092, "volume": 18196.0}, {"date": "2025-02-26", "close": 0.095, "volume": 788597.0}, {"date": "2025-03-06", "close": 0.076, "volume": 699237.0}, {"date": "2025-03-07", "close": 0.079, "volume": 460491.0}, {"date": "2025-03-11", "close": 0.076, "volume": 8831.0}, {"date": "2025-03-13", "close": 0.075, "volume": 100900.0}, {"date": "2025-03-14", "close": 0.078, "volume": 116914.0}, {"date": "2025-03-17", "close": 0.078, "volume": 9867.0}, {"date": "2025-03-19", "close": 0.075, "volume": 46552.0}, {"date": "2025-03-20", "close": 0.075, "volume": 37884.0}, {"date": "2025-03-21", "close": 0.076, "volume": 101634.0}, {"date": "2025-03-24", "close": 0.076, "volume": 18366.0}, {"date": "2025-03-25", "close": 0.075, "volume": 20568.0}, {"date": "2025-03-26", "close": 0.075, "volume": 16000.0}, {"date": "2025-03-27", "close": 0.076, "volume": 11733.0}, {"date": "2025-03-31", "close": 0.075, "volume": 10200.0}, {"date": "2025-04-01", "close": 0.075, "volume": 93100.0}, {"date": "2025-04-02", "close": 0.074, "volume": 90000.0}, {"date": "2025-04-03", "close": 0.076, "volume": 50000.0}, {"date": "2025-04-04", "close": 0.075, "volume": 73701.0}, {"date": "2025-04-10", "close": 0.075, "volume": 35000.0}, {"date": "2025-04-14", "close": 0.068, "volume": 73531.0}, {"date": "2025-04-16", "close": 0.075, "volume": 60353.0}, {"date": "2025-04-17", "close": 0.077, "volume": 14647.0}, {"date": "2025-04-22", "close": 0.077, "volume": 179.0}, {"date": "2025-04-24", "close": 0.076, "volume": 51462.0}, {"date": "2025-04-28", "close": 0.076, "volume": 180.0}, {"date": "2025-04-29", "close": 0.073, "volume": 20000.0}, {"date": "2025-04-30", "close": 0.073, "volume": 20460.0}, {"date": "2025-05-02", "close": 0.073, "volume": 47614.0}, {"date": "2025-05-06", "close": 0.074, "volume": 39066.0}, {"date": "2025-05-07", "close": 0.078, "volume": 6410.0}, {"date": "2025-05-08", "close": 0.08, "volume": 35463.0}, {"date": "2025-05-09", "close": 0.075, "volume": 154090.0}, {"date": "2025-05-12", "close": 0.075, "volume": 42830.0}, {"date": "2025-05-13", "close": 0.075, "volume": 135482.0}, {"date": "2025-05-14", "close": 0.075, "volume": 700000.0}, {"date": "2025-05-20", "close": 0.078, "volume": 315.0}, {"date": "2025-05-21", "close": 0.071, "volume": 33071.0}, {"date": "2025-05-23", "close": 0.072, "volume": 188577.0}, {"date": "2025-05-26", "close": 0.072, "volume": 5000.0}, {"date": "2025-05-27", "close": 0.071, "volume": 36711.0}, {"date": "2025-05-30", "close": 0.076, "volume": 78943.0}, {"date": "2025-06-02", "close": 0.075, "volume": 26666.0}, {"date": "2025-06-03", "close": 0.071, "volume": 407910.0}, {"date": "2025-06-04", "close": 0.072, "volume": 10000.0}, {"date": "2025-06-05", "close": 0.072, "volume": 22503.0}, {"date": "2025-06-06", "close": 0.071, "volume": 113117.0}, {"date": "2025-06-10", "close": 0.072, "volume": 2.0}, {"date": "2025-06-12", "close": 0.071, "volume": 72684.0}, {"date": "2025-06-13", "close": 0.071, "volume": 63311.0}, {"date": "2025-06-19", "close": 0.07, "volume": 50000.0}, {"date": "2025-06-20", "close": 0.072, "volume": 56567.0}, {"date": "2025-06-23", "close": 0.07, "volume": 140725.0}, {"date": "2025-06-24", "close": 0.073, "volume": 87151.0}, {"date": "2025-06-25", "close": 0.07, "volume": 62800.0}, {"date": "2025-06-26", "close": 0.07, "volume": 13000.0}, {"date": "2025-06-27", "close": 0.073, "volume": 45000.0}, {"date": "2025-06-30", "close": 0.073, "volume": 113650.0}, {"date": "2025-07-01", "close": 0.075, "volume": 7366.0}, {"date": "2025-07-02", "close": 0.073, "volume": 48003.0}, {"date": "2025-07-04", "close": 0.072, "volume": 51496.0}, {"date": "2025-07-07", "close": 0.071, "volume": 76055.0}, {"date": "2025-07-14", "close": 0.072, "volume": 8538.0}, {"date": "2025-07-15", "close": 0.071, "volume": 154396.0}, {"date": "2025-07-16", "close": 0.07, "volume": 50000.0}, {"date": "2025-07-17", "close": 0.07, "volume": 234169.0}, {"date": "2025-07-18", "close": 0.073, "volume": 100000.0}, {"date": "2025-07-23", "close": 0.074, "volume": 40737.0}, {"date": "2025-07-24", "close": 0.07, "volume": 108309.0}, {"date": "2025-07-25", "close": 0.074, "volume": 100000.0}, {"date": "2025-08-01", "close": 0.074, "volume": 275253.0}, {"date": "2025-08-08", "close": 0.071, "volume": 71254.0}, {"date": "2025-08-11", "close": 0.07, "volume": 322158.0}, {"date": "2025-08-13", "close": 0.07, "volume": 73017.0}, {"date": "2025-08-14", "close": 0.07, "volume": 1.0}, {"date": "2025-08-18", "close": 0.07, "volume": 15000.0}, {"date": "2025-08-21", "close": 0.072, "volume": 3318092.0}, {"date": "2025-08-22", "close": 0.0725, "volume": 23513.0}, {"date": "2025-08-25", "close": 0.074, "volume": 213026.0}, {"date": "2025-08-26", "close": 0.07, "volume": 746237.0}, {"date": "2025-08-27", "close": 0.07, "volume": 443126.0}, {"date": "2025-08-28", "close": 0.071, "volume": 32407.0}, {"date": "2025-08-29", "close": 0.074, "volume": 20923.0}, {"date": "2025-09-01", "close": 0.068, "volume": 567135.0}, {"date": "2025-09-02", "close": 0.07, "volume": 491178.0}, {"date": "2025-09-03", "close": 0.074, "volume": 1187055.0}, {"date": "2025-09-15", "close": 0.074, "volume": 26366.0}, {"date": "2025-09-18", "close": 0.074, "volume": 153.0}, {"date": "2025-09-22", "close": 0.074, "volume": 44024.0}, {"date": "2025-09-29", "close": 0.074, "volume": 16115.0}, {"date": "2025-09-30", "close": 0.077, "volume": 227142.0}, {"date": "2025-10-01", "close": 0.075, "volume": 651697.0}, {"date": "2025-10-02", "close": 0.076, "volume": 518174.0}, {"date": "2025-10-03", "close": 0.076, "volume": 422055.0}, {"date": "2025-10-06", "close": 0.077, "volume": 269188.0}, {"date": "2025-10-07", "close": 0.077, "volume": 80006.0}, {"date": "2025-10-08", "close": 0.077, "volume": 156703.0}, {"date": "2025-10-09", "close": 0.079, "volume": 58807.0}, {"date": "2025-10-10", "close": 0.077, "volume": 4.0}, {"date": "2025-10-13", "close": 0.079, "volume": 116842.0}, {"date": "2025-10-14", "close": 0.077, "volume": 62232.0}, {"date": "2025-10-15", "close": 0.079, "volume": 100324.0}, {"date": "2025-10-17", "close": 0.078, "volume": 117914.0}, {"date": "2025-10-20", "close": 0.076, "volume": 123040.0}, {"date": "2025-10-21", "close": 0.079, "volume": 250667.0}, {"date": "2025-10-22", "close": 0.079, "volume": 150905.0}, {"date": "2025-10-23", "close": 0.08, "volume": 17405.0}, {"date": "2025-10-27", "close": 0.079, "volume": 28062.0}, {"date": "2025-10-31", "close": 0.075, "volume": 88965.0}, {"date": "2025-11-03", "close": 0.075, "volume": 350000.0}, {"date": "2025-11-04", "close": 0.076, "volume": 253453.0}, {"date": "2025-11-06", "close": 0.074, "volume": 47140.0}, {"date": "2025-11-07", "close": 0.075, "volume": 12808.0}, {"date": "2025-11-11", "close": 0.075, "volume": 42988.0}, {"date": "2025-11-13", "close": 0.075, "volume": 10000.0}, {"date": "2025-11-14", "close": 0.076, "volume": 646.0}, {"date": "2025-11-20", "close": 0.075, "volume": 2500.0}, {"date": "2025-11-21", "close": 0.075, "volume": 6700.0}, {"date": "2025-11-24", "close": 0.076, "volume": 331741.0}, {"date": "2025-11-25", "close": 0.076, "volume": 54949.0}, {"date": "2025-11-26", "close": 0.077, "volume": 2.0}, {"date": "2025-11-28", "close": 0.077, "volume": 76426.0}, {"date": "2025-12-02", "close": 0.079, "volume": 152678.0}, {"date": "2025-12-03", "close": 0.077, "volume": 14406.0}, {"date": "2025-12-04", "close": 0.077, "volume": 17.0}, {"date": "2025-12-05", "close": 0.077, "volume": 17.0}, {"date": "2025-12-08", "close": 0.077, "volume": 15000.0}, {"date": "2025-12-09", "close": 0.077, "volume": 82146.0}, {"date": "2025-12-15", "close": 0.077, "volume": 41805.0}, {"date": "2025-12-16", "close": 0.075, "volume": 32834.0}, {"date": "2025-12-24", "close": 0.075, "volume": 20316.0}, {"date": "2025-12-29", "close": 0.075, "volume": 14999.0}, {"date": "2026-01-06", "close": 0.075, "volume": 45139.0}, {"date": "2026-01-07", "close": 0.074, "volume": 90630.0}, {"date": "2026-01-16", "close": 0.072, "volume": 23600.0}, {"date": "2026-01-19", "close": 0.073, "volume": 60324.0}, {"date": "2026-01-20", "close": 0.075, "volume": 117918.0}, {"date": "2026-01-21", "close": 0.076, "volume": 67465.0}, {"date": "2026-01-22", "close": 0.077, "volume": 22000.0}, {"date": "2026-01-23", "close": 0.078, "volume": 264809.0}, {"date": "2026-01-27", "close": 0.076, "volume": 3164.0}, {"date": "2026-01-28", "close": 0.08, "volume": 3754150.0}, {"date": "2026-01-30", "close": 0.082, "volume": 700000.0}, {"date": "2026-02-03", "close": 0.083, "volume": 80274.0}, {"date": "2026-02-04", "close": 0.084, "volume": 74278.0}, {"date": "2026-02-05", "close": 0.085, "volume": 25000.0}, {"date": "2026-02-06", "close": 0.085, "volume": 853895.0}, {"date": "2026-02-09", "close": 0.085, "volume": 580831.0}, {"date": "2026-02-10", "close": 0.081, "volume": 62000.0}, {"date": "2026-02-12", "close": 0.078, "volume": 139946.0}, {"date": "2026-02-16", "close": 0.08, "volume": 700000.0}, {"date": "2026-02-17", "close": 0.079, "volume": 80547.0}, {"date": "2026-02-19", "close": 0.083, "volume": 97629.0}, {"date": "2026-02-23", "close": 0.079, "volume": 9752.0}, {"date": "2026-03-05", "close": 0.076, "volume": 92750.0}, {"date": "2026-03-06", "close": 0.08, "volume": 55513.0}, {"date": "2026-03-23", "close": 0.075, "volume": 235000.0}, {"date": "2026-03-24", "close": 0.08, "volume": 70633.0}, {"date": "2026-03-25", "close": 0.072, "volume": 84505.0}, {"date": "2026-03-26", "close": 0.078, "volume": 206567.0}, {"date": "2026-03-27", "close": 0.079, "volume": 2.0}, {"date": "2026-03-30", "close": 0.08, "volume": 6538.0}, {"date": "2026-04-07", "close": 0.076, "volume": 181154.0}, {"date": "2026-04-08", "close": 0.076, "volume": 70000.0}, {"date": "2026-04-09", "close": 0.078, "volume": 84514.0}, {"date": "2026-04-15", "close": 0.08, "volume": 50000.0}, {"date": "2026-04-16", "close": 0.08, "volume": 100000.0}, {"date": "2026-04-22", "close": 0.081, "volume": 64.0}, {"date": "2026-04-27", "close": 0.079, "volume": 7594.0}, {"date": "2026-04-28", "close": 0.0805, "volume": 435101.0}, {"date": "2026-04-29", "close": 0.078, "volume": 324851.0}, {"date": "2026-04-30", "close": 0.085, "volume": 500000.0}, {"date": "2026-05-01", "close": 0.084, "volume": 38063.0}, {"date": "2026-05-04", "close": 0.084, "volume": 20.0}, {"date": "2026-05-05", "close": 0.084, "volume": 22000.0}, {"date": "2026-05-07", "close": 0.084, "volume": 3462.0}, {"date": "2026-05-08", "close": 0.085, "volume": 20005.0}, {"date": "2026-05-13", "close": 0.085, "volume": 838904.0}, {"date": "2026-05-14", "close": 0.0825, "volume": 557557.0}, {"date": "2026-05-15", "close": 0.0825, "volume": 8509.0}, {"date": "2026-05-18", "close": 0.078, "volume": 26422.0}, {"date": "2026-05-20", "close": 0.08, "volume": 8268.0}, {"date": "2026-05-21", "close": 0.08, "volume": 11122.0}, {"date": "2026-05-27", "close": 0.076, "volume": 99189.0}, {"date": "2026-05-29", "close": 0.078, "volume": 700000.0}, {"date": "2026-06-01", "close": 0.079, "volume": 39131.0}, {"date": "2026-06-02", "close": 0.078, "volume": 19273.0}, {"date": "2026-06-03", "close": 0.079, "volume": 1389.0}, {"date": "2026-06-04", "close": 0.078, "volume": 215461.0}, {"date": "2026-06-05", "close": 0.08, "volume": 10004.0}, {"date": "2026-06-09", "close": 0.079, "volume": 89078.0}, {"date": "2026-06-10", "close": 0.08, "volume": 26.0}, {"date": "2026-06-12", "close": 0.079, "volume": 18000.0}, {"date": "2026-06-15", "close": 0.08, "volume": 250000.0}, {"date": "2026-06-16", "close": 0.082, "volume": 226323.0}, {"date": "2026-06-17", "close": 0.083, "volume": 25000.0}, {"date": "2026-06-18", "close": 0.08, "volume": 266508.0}, {"date": "2026-06-19", "close": 0.083, "volume": 821405.0}, {"date": "2026-06-22", "close": 0.083, "volume": 644995.0}, {"date": "2026-06-23", "close": 0.08, "volume": 23634.0}, {"date": "2026-06-24", "close": 0.079, "volume": 254128.0}, {"date": "2026-06-25", "close": 0.078, "volume": 444349.0}, {"date": "2026-06-26", "close": 0.078, "volume": 472516.0}, {"date": "2026-06-29", "close": 0.077, "volume": 122500.0}, {"date": "2026-06-30", "close": 0.078, "volume": 1473426.0}, {"date": "2026-07-03", "close": 0.078, "volume": 1797803.0}, {"date": "2026-07-06", "close": 0.078, "volume": 89487.0}, {"date": "2026-07-07", "close": 0.075, "volume": 250000.0}, {"date": "2026-07-08", "close": 0.078, "volume": 315020.0}, {"date": "2026-07-09", "close": 0.078, "volume": 976708.0}, {"date": "2026-07-10", "close": 0.078, "volume": 3597472.0}, {"date": "2026-07-13", "close": 0.077, "volume": 5000.0}, {"date": "2026-07-14", "close": 0.076, "volume": 40515.0}, {"date": "2026-07-15", "close": 0.078, "volume": 1250000.0}, {"date": "2026-07-17", "close": 0.0765, "volume": 556979.0}, {"date": "2026-07-20", "close": 0.078, "volume": 1170864.0}, {"date": "2026-07-21", "close": 0.078, "volume": 36410.0}, {"date": "2026-07-22", "close": 0.082, "volume": 105000.0}, {"date": "2026-07-23", "close": 0.082, "volume": 29436.0}, {"date": "2026-07-24", "close": 0.085, "volume": 1180070.0}, {"date": "2026-07-27", "close": 0.085, "volume": 510501.0}, {"date": "2026-07-29", "close": 0.084, "volume": 366591.0}, {"date": "2026-07-30", "close": 0.083, "volume": 2772.0}, {"date": "2026-07-31", "close": 0.084, "volume": 42211.0}, {"date": "2026-08-03", "close": 0.087, "volume": 578819.0}, {"date": "2026-08-04", "close": 0.088, "volume": 498217.0}, {"date": "2026-08-05", "close": 0.089, "volume": 1222574.0}, {"date": "2026-08-06", "close": 0.094, "volume": 1240201.0}, {"date": "2026-08-07", "close": 0.096, "volume": 2673807.0}, {"date": "2026-08-10", "close": 0.093, "volume": 660196.0}, {"date": "2026-08-11", "close": 0.1, "volume": 196187.0}, {"date": "2026-08-12", "close": 0.11, "volume": 49689.0}, {"date": "2026-08-13", "close": 0.105, "volume": 9514.0}, {"date": "2026-08-14", "close": 0.096, "volume": 90911.0}, {"date": "2026-08-17", "close": 0.098, "volume": 50000.0}, {"date": "2026-08-18", "close": 0.1, "volume": 261392.0}, {"date": "2026-08-19", "close": 0.105, "volume": 125005.0}, {"date": "2026-08-20", "close": 0.105, "volume": 80491.0}, {"date": "2026-08-21", "close": 0.105, "volume": 251671.0}, {"date": "2026-08-24", "close": 0.13, "volume": 7793178.0}, {"date": "2026-08-25", "close": 0.12, "volume": 33315.0}, {"date": "2026-08-26", "close": 0.125, "volume": 8300.0}, {"date": "2026-08-27", "close": 0.12, "volume": 55170.0}, {"date": "2026-08-28", "close": 0.115, "volume": 147249.0}, {"date": "2026-08-31", "close": 0.12, "volume": 9528.0}, {"date": "2026-09-01", "close": 0.12, "volume": 84676.0}, {"date": "2026-09-02", "close": 0.12, "volume": 26548.0}, {"date": "2026-09-07", "close": 0.125, "volume": 14800.0}, {"date": "2026-09-08", "close": 0.11, "volume": 320000.0}, {"date": "2026-09-09", "close": 0.1, "volume": 100000.0}, {"date": "2026-09-10", "close": 0.1, "volume": 193589.0}, {"date": "2026-09-11", "close": 0.099, "volume": 585968.0}, {"date": "2026-09-14", "close": 0.097, "volume": 138000.0}, {"date": "2026-09-17", "close": 0.098, "volume": 135025.0}, {"date": "2026-09-18", "close": 0.096, "volume": 15126.0}], "refreshing": true}