{"ticker": "ARC", "overview": {"name": "ARC Funds Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ARC", "has_prices": true, "as_of": "2026-09-15", "last": 0.055, "prev_close": 0.055, "change": 0.0, "change_pct": 0.0, "session_volume": 18.0, "vwap_5": 0.05761107626197767, "vwap_20": 0.06423519221867238, "vwap_60": 0.07024436854638483, "vwap_250": 0.09675351089074434, "high_52w": 0.13, "low_52w": 0.055, "avg_volume_20": 114386.65, "sessions": 400, "market_cap": {"value": 4950259.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137766", "src": "ASX", "ticker": "ARC", "cik": "", "company": "ARC Funds Limited", "company_raw": "ARC Funds Limited", "who": "M Walker", "who_key": "M Walker", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: M Walker changes a holding in ARC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137766", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78642}, {"id": "ASX-03125933", "src": "ASX", "ticker": "ARC", "cik": "", "company": "ARC Funds Limited", "company_raw": "ARC Funds Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ARC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125933", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "ASX-03125222", "src": "ASX", "ticker": "ARC", "cik": "", "company": "ARC Funds Limited", "company_raw": "ARC Funds Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ARC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125222", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "ASX-03124858", "src": "ASX", "ticker": "ARC", "cik": "", "company": "ARC Funds Limited", "company_raw": "ARC Funds Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ARC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124858", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "ASX-03117557", "src": "ASX", "ticker": "ARC", "cik": "", "company": "ARC Funds Limited", "company_raw": "ARC Funds Ltd", "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": "ARC: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117557", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147762}, {"id": "ASX-03117191", "src": "ASX", "ticker": "ARC", "cik": "", "company": "ARC Funds Limited", "company_raw": "ARC Funds Ltd", "who": "S Beeton", "who_key": "S Beeton", "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": "ARC: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117191", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149202}, {"id": "ASX3Y-03113208-1", "src": "ASX", "ticker": "ARC", "cik": "", "company": "ARC Funds Limited", "company_raw": "ARC Funds Limited", "who": "Scott Beeton", "who_key": "Scott Beeton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Scott Beeton lodges a filing in ARC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113208", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152082}, {"id": "ASX3Y-03113208-2", "src": "ASX", "ticker": "ARC", "cik": "", "company": "ARC Funds Limited", "company_raw": "ARC Funds Limited", "who": "Scott Beeton", "who_key": "Scott Beeton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Scott Beeton lodges a filing in ARC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113208", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152082}, {"id": "ASXSH-03113572", "src": "ASX", "ticker": "ARC", "cik": "", "company": "ARC Funds Limited", "company_raw": "ARC Funds Limited", "who": "Teaminvest Private Group Limited", "who_key": "Teaminvest Private Group Limited", "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": "Teaminvest Private Group Limited surfaces with 5.02% of ARC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113572", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208242}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Louise Hamilton", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135211-2A1696981", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Teaminvest Private Group Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.02, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113572-2A1685635", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beeton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-22", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Beeton", "notice_type": "3Y", "direct_shares": 500000.0, "indirect_shares": 2547336.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Director/Shareholder of related entities consisting of: 1. Manly Lane Pty Ltd ATF Scott &", "pct": null, "notice_date": "2026-07-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113208-2A1685443", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beeton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Beeton", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": 2547336.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Director/Shareholder of related entities consisting of: 1. Manly Lane Pty Ltd ATF Scott &", "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111211-2A1684523", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beeton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beeton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Hasrouni", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Hasrouni", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Adams", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Grosser", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Walker", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Grosser", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Grosser", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Jackson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Adams", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beeton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beeton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Grosser", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beeton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-24", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beeton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Beeton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/arc", "needs_ocr": 0}], "directors": [{"name": "P Hasrouni", "first_seen": "2026-03-16", "last_seen": "2026-05-11", "status": "current", "notices": 2}, {"name": "M Walker", "first_seen": "2026-03-12", "last_seen": "2026-06-16", "status": "current", "notices": 3}, {"name": "Scott Beeton", "first_seen": "2026-07-14", "last_seen": "2026-07-22", "status": "current", "notices": 2}, {"name": "S Beeton", "first_seen": "2024-10-25", "last_seen": "2026-07-22", "status": "current", "notices": 11}, {"name": "Paul Young", "first_seen": "2009-05-06", "last_seen": "2009-05-06", "status": "past", "notices": 1}, {"name": "Young", "first_seen": "2009-10-02", "last_seen": "2009-10-02", "status": "past", "notices": 1}, {"name": "Roberts", "first_seen": "2009-10-02", "last_seen": "2009-10-02", "status": "past", "notices": 1}, {"name": "Brown", "first_seen": "2009-10-02", "last_seen": "2009-10-02", "status": "past", "notices": 1}, {"name": "JAJ on mkt", "first_seen": "2015-10-21", "last_seen": "2015-10-21", "status": "past", "notices": 1}, {"name": "Wmm", "first_seen": "2016-11-11", "last_seen": "2019-11-14", "status": "past", "notices": 2}, {"name": "Jaj", "first_seen": "2015-10-21", "last_seen": "2019-11-14", "status": "past", "notices": 5}, {"name": "W Massey", "first_seen": "2021-01-04", "last_seen": "2021-01-04", "status": "past", "notices": 1}, {"name": "J. Jackson", "first_seen": "2021-03-09", "last_seen": "2021-06-17", "status": "past", "notices": 2}, {"name": "W. Massey", "first_seen": "2021-03-09", "last_seen": "2021-06-18", "status": "past", "notices": 2}, {"name": "H.Grosser", "first_seen": "2021-06-30", "last_seen": "2021-06-30", "status": "past", "notices": 1}, {"name": "Darren Anderson", "first_seen": "2021-10-27", "last_seen": "2021-10-27", "status": "past", "notices": 1}, {"name": "James Jackson", "first_seen": "2021-10-27", "last_seen": "2023-05-19", "status": "past", "notices": 3}, {"name": "Harley Grosser", "first_seen": "2022-01-10", "last_seen": "2024-04-04", "status": "past", "notices": 19}, {"name": "S.Beeton", "first_seen": "2024-07-01", "last_seen": "2024-07-01", "status": "past", "notices": 1}, {"name": "D.Anderson", "first_seen": "2021-06-18", "last_seen": "2024-07-01", "status": "past", "notices": 2}, {"name": "J Jackson", "first_seen": "2021-01-25", "last_seen": "2026-03-04", "status": "past", "notices": 3}, {"name": "H Grosser", "first_seen": "2024-06-10", "last_seen": "2026-03-12", "status": "past", "notices": 9}, {"name": "M Adams", "first_seen": "2026-01-06", "last_seen": "2026-03-13", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157109-2A1707843"}, {"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156617-2A1707600"}, {"date": "2026-09-25", "form": "Notice Of Meeting", "title": "AGM Date and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140093-2A1699481"}, {"date": "2026-09-15", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135766-2A1697294"}, {"date": "2026-09-14", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135211-2A1696981"}], "performance": {"ticker": "ARC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-04-14", "close": 0.87487792, "volume": 446718.0}, {"date": "2000-04-17", "close": 0.7030269, "volume": 32004.0}, {"date": "2000-04-18", "close": 0.74989536, "volume": 36165.0}, {"date": "2000-04-19", "close": 0.74989536, "volume": 18595.0}, {"date": "2000-04-20", "close": 0.73427254, "volume": 16002.0}, {"date": "2000-04-26", "close": 0.73427254, "volume": 19919.0}, {"date": "2000-04-27", "close": 0.7030269, "volume": 7681.0}, {"date": "2000-04-28", "close": 0.64053562, "volume": 3200.0}, {"date": "2000-05-01", "close": 0.67178126, "volume": 11522.0}, {"date": "2000-05-02", "close": 0.64053562, "volume": 23043.0}, {"date": "2000-05-03", "close": 0.6249128, "volume": 20931.0}, {"date": "2000-05-04", "close": 0.6249128, "volume": 14082.0}, {"date": "2000-05-05", "close": 0.59366716, "volume": 3200.0}, {"date": "2000-05-08", "close": 0.60928998, "volume": 20035.0}, {"date": "2000-05-09", "close": 0.67178126, "volume": 896.0}, {"date": "2000-05-15", "close": 0.58585575, "volume": 16002.0}, {"date": "2000-05-16", "close": 0.57023293, "volume": 7041.0}, {"date": "2000-05-17", "close": 0.57023293, "volume": 2560.0}, {"date": "2000-05-18", "close": 0.56242152, "volume": 6401.0}, {"date": "2000-05-23", "close": 0.5467987, "volume": 52487.0}, {"date": "2000-05-25", "close": 0.53117588, "volume": 5121.0}, {"date": "2000-05-26", "close": 0.53117588, "volume": 640.0}, {"date": "2000-05-29", "close": 0.53117588, "volume": 256.0}, {"date": "2000-05-30", "close": 0.50774165, "volume": 25604.0}, {"date": "2000-05-31", "close": 0.49993024, "volume": 3456.0}, {"date": "2000-06-01", "close": 0.49993024, "volume": 2560.0}, {"date": "2000-06-02", "close": 0.49993024, "volume": 3200.0}, {"date": "2000-06-05", "close": 0.49211883, "volume": 11266.0}, {"date": "2000-06-08", "close": 0.4686846, "volume": 17923.0}, {"date": "2000-06-14", "close": 0.4686846, "volume": 5345.0}, {"date": "2000-06-15", "close": 0.40619332, "volume": 6401.0}, {"date": "2000-06-16", "close": 0.42181614, "volume": 6401.0}, {"date": "2000-06-19", "close": 0.42181614, "volume": 12802.0}, {"date": "2000-06-20", "close": 0.40619332, "volume": 13442.0}, {"date": "2000-06-21", "close": 0.42181614, "volume": 16002.0}, {"date": "2000-06-22", "close": 0.42181614, "volume": 8961.0}, {"date": "2000-06-23", "close": 0.42181614, "volume": 16002.0}, {"date": "2000-06-26", "close": 0.42181614, "volume": 117136.0}, {"date": "2000-06-27", "close": 0.45306178, "volume": 51527.0}, {"date": "2000-06-28", "close": 0.4686846, "volume": 18819.0}, {"date": "2000-06-29", "close": 0.49993024, "volume": 103694.0}, {"date": "2000-06-30", "close": 0.49993024, "volume": 10241.0}, {"date": "2000-07-03", "close": 0.4686846, "volume": 2560.0}, {"date": "2000-07-04", "close": 0.53117588, "volume": 6401.0}, {"date": "2000-07-05", "close": 0.573357494, "volume": 3841.0}, {"date": "2000-07-06", "close": 0.5467987, "volume": 8961.0}, {"date": "2000-07-07", "close": 0.56242152, "volume": 10305.0}, {"date": "2000-07-10", "close": 0.57804434, "volume": 9601.0}, {"date": "2000-07-11", "close": 0.57804434, "volume": 2240.0}, {"date": "2000-07-12", "close": 0.56242152, "volume": 2560.0}, {"date": "2000-07-13", "close": 0.57804434, "volume": 4801.0}, {"date": "2000-07-21", "close": 0.51555306, "volume": 5121.0}, {"date": "2000-07-24", "close": 0.51555306, "volume": 3841.0}, {"date": "2000-07-26", "close": 0.50774165, "volume": 3200.0}, {"date": "2000-08-02", "close": 0.50774165, "volume": 5121.0}, {"date": "2000-08-03", "close": 0.48430742, "volume": 8961.0}, {"date": "2000-08-07", "close": 0.48430742, "volume": 3200.0}, {"date": "2000-08-08", "close": 0.4686846, "volume": 30404.0}, {"date": "2000-08-10", "close": 0.51555306, "volume": 14402.0}, {"date": "2000-08-14", "close": 0.4686846, "volume": 3200.0}, {"date": "2000-08-15", "close": 0.4686846, "volume": 2560.0}, {"date": "2000-08-16", "close": 0.45306178, "volume": 12802.0}, {"date": "2000-08-17", "close": 0.4686846, "volume": 7361.0}, {"date": "2000-08-23", "close": 0.4686846, "volume": 6401.0}, {"date": "2000-08-25", "close": 0.4686846, "volume": 4993.0}, {"date": "2000-08-29", "close": 0.4686846, "volume": 4160.0}, {"date": "2000-08-30", "close": 0.4686846, "volume": 3200.0}, {"date": "2000-09-01", "close": 0.4686846, "volume": 2560.0}, {"date": "2000-09-05", "close": 0.4686846, "volume": 50376.0}, {"date": "2000-09-06", "close": 0.4686846, "volume": 4032.0}, {"date": "2000-09-11", "close": 0.4686846, "volume": 3841.0}, {"date": "2000-09-12", "close": 0.4686846, "volume": 8961.0}, {"date": "2000-09-14", "close": 0.4686846, "volume": 15362.0}, {"date": "2000-09-15", "close": 0.4686846, "volume": 9601.0}, {"date": "2000-09-19", "close": 0.45306178, "volume": 12054.0}, {"date": "2000-09-26", "close": 0.43743896, "volume": 3200.0}, {"date": "2000-09-27", "close": 0.44525037, "volume": 3200.0}, {"date": "2000-09-28", "close": 0.45306178, "volume": 5505.0}, {"date": "2000-09-29", "close": 0.45306178, "volume": 3200.0}, {"date": "2000-10-03", "close": 0.4686846, "volume": 7744.0}, {"date": "2000-10-06", "close": 0.45306178, "volume": 2560.0}, {"date": "2000-10-10", "close": 0.45306178, "volume": 12802.0}, {"date": "2000-10-12", "close": 0.45306178, "volume": 3200.0}, {"date": "2000-10-13", "close": 0.45306178, "volume": 37445.0}, {"date": "2000-10-23", "close": 0.46087319, "volume": 6401.0}, {"date": "2000-10-26", "close": 0.46087319, "volume": 2560.0}, {"date": "2000-10-27", "close": 0.46087319, "volume": 2560.0}, {"date": "2000-10-30", "close": 0.45306178, "volume": 3200.0}, {"date": "2000-11-09", "close": 0.4686846, "volume": 3841.0}, {"date": "2000-11-14", "close": 0.48430742, "volume": 5121.0}, {"date": "2000-11-15", "close": 0.51555306, "volume": 9601.0}, {"date": "2000-11-16", "close": 0.51555306, "volume": 12802.0}, {"date": "2000-11-20", "close": 0.51555306, "volume": null}, {"date": "2000-11-21", "close": 0.51555306, "volume": null}, {"date": "2000-11-22", "close": 0.51555306, "volume": null}, {"date": "2000-11-23", "close": 0.51555306, "volume": null}, {"date": "2000-11-24", "close": 0.59366716, "volume": 3200.0}, {"date": "2000-11-27", "close": 0.56242152, "volume": 3200.0}, {"date": "2000-11-28", "close": 0.56242152, "volume": null}, {"date": "2000-11-29", "close": 0.56242152, "volume": null}, {"date": "2000-11-30", "close": 0.56242152, "volume": null}, {"date": "2000-12-01", "close": 0.56242152, "volume": null}, {"date": "2000-12-04", "close": 0.49993024, "volume": 2560.0}, {"date": "2000-12-05", "close": 0.49993024, "volume": 12066.0}, {"date": "2000-12-06", "close": 0.49993024, "volume": 4481.0}, {"date": "2000-12-07", "close": 0.4686846, "volume": 12802.0}, {"date": "2000-12-11", "close": 0.4686846, "volume": null}, {"date": "2000-12-12", "close": 0.4686846, "volume": 11426.0}, {"date": "2000-12-13", "close": 0.4686846, "volume": null}, {"date": "2000-12-14", "close": 0.4686846, "volume": 29444.0}, {"date": "2000-12-15", "close": 0.4686846, "volume": null}, {"date": "2000-12-18", "close": 0.4686846, "volume": null}, {"date": "2000-12-19", "close": 0.4686846, "volume": null}, {"date": "2000-12-20", "close": 0.4686846, "volume": null}, {"date": "2000-12-21", "close": 0.4686846, "volume": 35941.0}, {"date": "2000-12-22", "close": 0.4686846, "volume": null}, {"date": "2000-12-27", "close": 0.45306178, "volume": 2560.0}, {"date": "2000-12-28", "close": 0.45306178, "volume": null}, {"date": "2000-12-29", "close": 0.45306178, "volume": null}, {"date": "2001-01-02", "close": 0.45306178, "volume": 16418.0}, {"date": "2001-01-03", "close": 0.45306178, "volume": null}, {"date": "2001-01-04", "close": 0.45306178, "volume": null}, {"date": "2001-01-05", "close": 0.45306178, "volume": null}, {"date": "2001-01-08", "close": 0.46087319, "volume": 3200.0}, {"date": "2001-01-09", "close": 0.46087319, "volume": null}, {"date": "2001-01-10", "close": 0.46087319, "volume": null}, {"date": "2001-01-11", "close": 0.46087319, "volume": null}, {"date": "2001-01-12", "close": 0.46087319, "volume": null}, {"date": "2001-01-15", "close": 0.46087319, "volume": null}, {"date": "2001-01-16", "close": 0.46087319, "volume": null}, {"date": "2001-01-17", "close": 0.46087319, "volume": null}, {"date": "2001-01-18", "close": 0.46087319, "volume": null}, {"date": "2001-01-19", "close": 0.40619332, "volume": 38405.0}, {"date": "2001-01-22", "close": 0.40619332, "volume": 640.0}, {"date": "2001-01-23", "close": 0.41400473, "volume": 3200.0}, {"date": "2001-01-24", "close": 0.41400473, "volume": null}, {"date": "2001-01-25", "close": 0.41400473, "volume": null}, {"date": "2001-01-29", "close": 0.40619332, "volume": 9601.0}, {"date": "2001-01-30", "close": 0.40619332, "volume": null}, {"date": "2001-01-31", "close": 0.40619332, "volume": null}, {"date": "2001-02-01", "close": 0.42181614, "volume": 19203.0}, {"date": "2001-02-02", "close": 0.42181614, "volume": null}, {"date": "2001-02-05", "close": 0.40619332, "volume": 1920.0}, {"date": "2001-02-06", "close": 0.37494768, "volume": 640.0}, {"date": "2001-02-07", "close": 0.37494768, "volume": null}, {"date": "2001-02-08", "close": 0.37494768, "volume": null}, {"date": "2001-02-09", "close": 0.37494768, "volume": null}, {"date": "2001-02-12", "close": 0.37494768, "volume": null}, {"date": "2001-02-13", "close": 0.38275909, "volume": 2560.0}, {"date": "2001-02-14", "close": 0.53117588, "volume": 6401.0}, {"date": "2001-02-15", "close": 0.53117588, "volume": null}, {"date": "2001-02-16", "close": 0.53117588, "volume": null}, {"date": "2001-02-19", "close": 0.53117588, "volume": null}, {"date": "2001-02-20", "close": 0.53117588, "volume": null}, {"date": "2001-02-21", "close": 0.53117588, "volume": null}, {"date": "2001-02-22", "close": 0.38275909, "volume": 9601.0}, {"date": "2001-02-23", "close": 0.38275909, "volume": null}, {"date": "2001-02-26", "close": 0.45306178, "volume": 3200.0}, {"date": "2001-02-27", "close": 0.45306178, "volume": null}, {"date": "2001-02-28", "close": 0.42181614, "volume": 1920.0}, {"date": "2001-03-01", "close": 0.42181614, "volume": null}, {"date": "2001-03-02", "close": 0.41400473, "volume": 5761.0}, {"date": "2001-03-05", "close": 0.40619332, "volume": 25604.0}, {"date": "2001-03-06", "close": 0.40619332, "volume": null}, {"date": "2001-03-07", "close": 0.40619332, "volume": null}, {"date": "2001-03-08", "close": 0.37494768, "volume": 32004.0}, {"date": "2001-03-09", "close": 0.37494768, "volume": null}, {"date": "2001-03-12", "close": 0.35932486, "volume": 3200.0}, {"date": "2001-03-13", "close": 0.35932486, "volume": null}, {"date": "2001-03-14", "close": 0.37494768, "volume": 3200.0}, {"date": "2001-03-15", "close": 0.38275909, "volume": 7681.0}, {"date": "2001-03-16", "close": 0.35932486, "volume": 51207.0}, {"date": "2001-03-19", "close": 0.35932486, "volume": null}, {"date": "2001-03-20", "close": 0.35932486, "volume": null}, {"date": "2001-03-21", "close": 0.35932486, "volume": 9601.0}, {"date": "2001-03-22", "close": 0.35932486, "volume": 1920.0}, {"date": "2001-03-23", "close": 0.3124564, "volume": 640.0}, {"date": "2001-03-26", "close": 0.35932486, "volume": 12802.0}, {"date": "2001-03-27", "close": 0.35932486, "volume": 3200.0}, {"date": "2001-03-28", "close": 0.35932486, "volume": 416.0}, {"date": "2001-03-29", "close": 0.35932486, "volume": null}, {"date": "2001-03-30", "close": 0.35932486, "volume": null}, {"date": "2001-04-02", "close": 0.35932486, "volume": null}, {"date": "2001-04-03", "close": 0.35932486, "volume": null}, {"date": "2001-04-04", "close": 0.35932486, "volume": null}, {"date": "2001-04-05", "close": 0.35932486, "volume": null}, {"date": "2001-04-06", "close": 0.35932486, "volume": null}, {"date": "2001-04-09", "close": 0.35932486, "volume": null}, {"date": "2001-04-10", "close": 0.35932486, "volume": null}, {"date": "2001-04-11", "close": 0.35932486, "volume": null}, {"date": "2001-04-12", "close": 0.30464499, "volume": 415.0}, {"date": "2001-04-17", "close": 0.30464499, "volume": 3200.0}, {"date": "2001-04-18", "close": 0.30464499, "volume": null}, {"date": "2001-04-19", "close": 0.30464499, "volume": null}, {"date": "2001-04-20", "close": 0.28121076, "volume": 3200.0}, {"date": "2001-04-23", "close": 0.27339935, "volume": 7041.0}, {"date": "2001-04-24", "close": 0.26558794, "volume": 3200.0}, {"date": "2001-04-26", "close": 0.26558794, "volume": null}, {"date": "2001-04-27", "close": 0.26558794, "volume": 3841.0}, {"date": "2001-04-30", "close": 0.27339935, "volume": 3232.0}, {"date": "2001-05-01", "close": 0.27339935, "volume": null}, {"date": "2001-05-02", "close": 0.27339935, "volume": null}, {"date": "2001-05-03", "close": 0.28121076, "volume": 1280.0}, {"date": "2001-05-04", "close": 0.28121076, "volume": null}, {"date": "2001-05-07", "close": 0.26558794, "volume": 2560.0}, {"date": "2001-05-08", "close": 0.24215371, "volume": 8321.0}, {"date": "2001-05-09", "close": 0.24215371, "volume": 6401.0}, {"date": "2001-05-10", "close": 0.24215371, "volume": null}, {"date": "2001-05-11", "close": 0.24215371, "volume": 3200.0}, {"date": "2001-05-14", "close": 0.24215371, "volume": null}, {"date": "2001-05-15", "close": 0.24215371, "volume": null}, {"date": "2001-05-16", "close": 0.24215371, "volume": null}, {"date": "2001-05-17", "close": 0.24996512, "volume": 2560.0}, {"date": "2001-05-18", "close": 0.24215371, "volume": 26244.0}, {"date": "2001-05-21", "close": 0.22653089, "volume": 6401.0}, {"date": "2001-05-22", "close": 0.28121076, "volume": 6241.0}, {"date": "2001-05-23", "close": 0.28121076, "volume": null}, {"date": "2001-05-24", "close": 0.21871948, "volume": 5761.0}, {"date": "2001-05-25", "close": 0.20309666, "volume": 2560.0}, {"date": "2001-05-28", "close": 0.20309666, "volume": null}, {"date": "2001-05-29", "close": 0.20309666, "volume": 5761.0}, {"date": "2001-05-30", "close": 0.20309666, "volume": 3200.0}, {"date": "2001-05-31", "close": 0.22653089, "volume": 3200.0}, {"date": "2001-06-01", "close": 0.22653089, "volume": null}, {"date": "2001-06-04", "close": 0.22653089, "volume": null}, {"date": "2001-06-05", "close": 0.22653089, "volume": 2560.0}, {"date": "2001-06-06", "close": 0.22653089, "volume": null}, {"date": "2001-06-07", "close": 0.2343423, "volume": 2560.0}, {"date": "2001-06-08", "close": 0.2343423, "volume": 3841.0}, {"date": "2001-06-12", "close": 0.2343423, "volume": null}, {"date": "2001-06-13", "close": 0.2343423, "volume": 3200.0}, {"date": "2001-06-14", "close": 0.2343423, "volume": null}, {"date": "2001-06-15", "close": 0.22653089, "volume": 33285.0}, {"date": "2001-06-18", "close": 0.22653089, "volume": null}, {"date": "2001-06-19", "close": 0.22653089, "volume": null}, {"date": "2001-06-20", "close": 0.22653089, "volume": null}, {"date": "2001-06-21", "close": 0.22653089, "volume": 9601.0}, {"date": "2001-06-22", "close": 0.22653089, "volume": 3200.0}, {"date": "2001-06-25", "close": 0.21871948, "volume": 16002.0}, {"date": "2001-06-26", "close": 0.21871948, "volume": 1920.0}, {"date": "2001-06-27", "close": 0.21871948, "volume": 28804.0}, {"date": "2001-06-28", "close": 0.22653089, "volume": 67209.0}, {"date": "2001-06-29", "close": 0.22653089, "volume": 150421.0}, {"date": "2001-07-02", "close": 0.22653089, "volume": null}, {"date": "2001-07-03", "close": 0.22653089, "volume": 3841.0}, {"date": "2001-07-04", "close": 0.22653089, "volume": null}, {"date": "2001-07-05", "close": 0.22653089, "volume": null}, {"date": "2001-07-06", "close": 0.22653089, "volume": null}, {"date": "2001-07-09", "close": 0.22653089, "volume": null}, {"date": "2001-07-10", "close": 0.22653089, "volume": null}, {"date": "2001-07-11", "close": 0.22653089, "volume": null}, {"date": "2001-07-12", "close": 0.22653089, "volume": null}, {"date": "2001-07-13", "close": 0.22653089, "volume": null}, {"date": "2001-07-16", "close": 0.22653089, "volume": null}, {"date": "2001-07-17", "close": 0.22653089, "volume": null}, {"date": "2001-07-18", "close": 0.22653089, "volume": null}, {"date": "2001-07-19", "close": 0.2343423, "volume": 2560.0}, {"date": "2001-07-20", "close": 0.239029146, "volume": 8961.0}, {"date": "2001-07-23", "close": 0.239029146, "volume": null}, {"date": "2001-07-24", "close": 0.2343423, "volume": 5761.0}, {"date": "2001-07-25", "close": 0.2343423, "volume": null}, {"date": "2001-07-26", "close": 0.2343423, "volume": null}, {"date": "2001-07-27", "close": 0.2343423, "volume": null}, {"date": "2001-07-30", "close": 0.21871948, "volume": 13228.0}, {"date": "2001-07-31", "close": 0.21871948, "volume": null}, {"date": "2001-08-01", "close": 0.21871948, "volume": null}, {"date": "2001-08-02", "close": 0.21871948, "volume": null}, {"date": "2001-08-03", "close": 0.21871948, "volume": null}, {"date": "2001-08-06", "close": 0.21871948, "volume": null}, {"date": "2001-08-07", "close": 0.21871948, "volume": null}, {"date": "2001-08-08", "close": 0.21871948, "volume": null}, {"date": "2001-08-09", "close": 0.21871948, "volume": null}, {"date": "2001-08-10", "close": 0.21871948, "volume": null}, {"date": "2001-08-13", "close": 0.21871948, "volume": null}, {"date": "2001-08-14", "close": 0.21871948, "volume": null}, {"date": "2001-08-15", "close": 0.21871948, "volume": null}, {"date": "2001-08-16", "close": 0.21871948, "volume": null}, {"date": "2001-08-17", "close": 0.21871948, "volume": 2774.0}, {"date": "2001-08-20", "close": 0.21871948, "volume": null}, {"date": "2001-08-21", "close": 0.21871948, "volume": null}, {"date": "2001-08-22", "close": 0.21871948, "volume": null}, {"date": "2001-08-23", "close": 0.21871948, "volume": null}, {"date": "2001-08-24", "close": 0.21871948, "volume": null}, {"date": "2001-08-27", "close": 0.21871948, "volume": null}, {"date": "2001-08-28", "close": 0.21871948, "volume": null}, {"date": "2001-08-29", "close": 0.21871948, "volume": null}, {"date": "2001-08-30", "close": 0.21871948, "volume": null}, {"date": "2001-08-31", "close": 0.21871948, "volume": null}, {"date": "2001-09-03", "close": 0.21871948, "volume": null}, {"date": "2001-09-04", "close": 0.21871948, "volume": null}, {"date": "2001-09-05", "close": 0.21871948, "volume": null}, {"date": "2001-09-06", "close": 0.19528525, "volume": 1408.0}, {"date": "2001-09-10", "close": 0.19528525, "volume": null}, {"date": "2001-09-11", "close": 0.1562282, "volume": 44806.0}, {"date": "2001-09-12", "close": 0.1562282, "volume": null}, {"date": "2001-09-13", "close": 0.1562282, "volume": null}, {"date": "2001-09-14", "close": 0.1562282, "volume": null}, {"date": "2001-09-17", "close": 0.1562282, "volume": null}, {"date": "2001-09-18", "close": 0.1562282, "volume": null}, {"date": "2001-09-19", "close": 0.1562282, "volume": null}, {"date": "2001-09-20", "close": 0.1562282, "volume": null}, {"date": "2001-09-21", "close": 0.1562282, "volume": null}, {"date": "2001-09-24", "close": 0.1562282, "volume": null}, {"date": "2001-09-25", "close": 0.1562282, "volume": null}, {"date": "2001-09-26", "close": 0.1562282, "volume": null}, {"date": "2001-09-27", "close": 0.1562282, "volume": null}, {"date": "2001-09-28", "close": 0.1562282, "volume": null}, {"date": "2001-10-01", "close": 0.1562282, "volume": null}, {"date": "2001-10-02", "close": 0.1562282, "volume": null}, {"date": "2001-10-03", "close": 0.1562282, "volume": null}, {"date": "2001-10-04", "close": 0.1562282, "volume": null}, {"date": "2001-10-05", "close": 0.1562282, "volume": null}, {"date": "2001-10-08", "close": 0.1562282, "volume": null}, {"date": "2001-10-15", "close": 0.1562282, "volume": 5121.0}, {"date": "2001-10-16", "close": 0.1562282, "volume": 7041.0}, {"date": "2001-10-18", "close": 0.16403961, "volume": 3200.0}, {"date": "2001-10-22", "close": 0.14060538, "volume": 364679.0}, {"date": "2001-10-26", "close": 0.149979072, "volume": 22403.0}, {"date": "2001-11-15", "close": 0.153103636, "volume": 8961.0}, {"date": "2001-11-16", "close": 0.19528525, "volume": 35205.0}, {"date": "2001-11-27", "close": 0.18747384, "volume": 12162.0}, {"date": "2001-11-28", "close": 0.16403961, "volume": 19203.0}, {"date": "2001-11-29", "close": 0.17185102, "volume": 6401.0}, {"date": "2001-12-17", "close": 0.17966243, "volume": 2560.0}, {"date": "2001-12-27", "close": 0.17966243, "volume": 3841.0}, {"date": "2002-01-22", "close": 0.18747384, "volume": 3841.0}, {"date": "2002-01-24", "close": 0.18747384, "volume": 2560.0}, {"date": "2002-01-31", "close": 0.18747384, "volume": 3841.0}, {"date": "2002-02-01", "close": 0.19528525, "volume": 8961.0}, {"date": "2002-02-04", "close": 0.20309666, "volume": 10028.0}, {"date": "2002-02-07", "close": 0.22653089, "volume": 6401.0}, {"date": "2002-02-12", "close": 0.21871948, "volume": 12802.0}, {"date": "2002-02-13", "close": 0.21090807, "volume": 2560.0}, {"date": "2002-02-18", "close": 0.21090807, "volume": 3200.0}, {"date": "2002-02-21", "close": 0.21090807, "volume": 3200.0}, {"date": "2002-02-22", "close": 0.21090807, "volume": 6401.0}, {"date": "2002-02-28", "close": 0.22653089, "volume": 9601.0}, {"date": "2002-03-04", "close": 0.21871948, "volume": 12802.0}, {"date": "2002-03-05", "close": 0.2343423, "volume": 3200.0}, {"date": "2002-03-06", "close": 0.21871948, "volume": 47367.0}, {"date": "2002-03-08", "close": 0.21871948, "volume": 5121.0}, {"date": "2002-03-13", "close": 0.21871948, "volume": 188250.0}, {"date": "2002-03-14", "close": 0.21090807, "volume": 3200.0}, {"date": "2002-03-19", "close": 0.21090807, "volume": 3200.0}, {"date": "2002-03-20", "close": 0.21090807, "volume": 64649.0}, {"date": "2002-03-21", "close": 0.21090807, "volume": 3200.0}, {"date": "2002-03-28", "close": 0.21090807, "volume": 6401.0}, {"date": "2002-04-02", "close": 0.21090807, "volume": 2560.0}, {"date": "2002-04-05", "close": 0.21090807, "volume": 3200.0}, {"date": "2002-04-09", "close": 0.21871948, "volume": 59315.0}, {"date": "2002-04-10", "close": 0.21871948, "volume": 2560.0}, {"date": "2002-04-11", "close": 0.21090807, "volume": 48007.0}, {"date": "2002-04-16", "close": 0.21090807, "volume": 3200.0}, {"date": "2002-04-22", "close": 0.21090807, "volume": 3200.0}, {"date": "2002-04-26", "close": 0.21090807, "volume": 2560.0}, {"date": "2002-05-02", "close": 0.20309666, "volume": 12802.0}, {"date": "2002-05-06", "close": 0.20309666, "volume": 7681.0}, {"date": "2002-05-07", "close": 0.18747384, "volume": 36315.0}, {"date": "2002-05-21", "close": 0.17185102, "volume": 6401.0}, {"date": "2002-05-22", "close": 0.1562282, "volume": 3200.0}, {"date": "2002-05-29", "close": 0.1562282, "volume": 3200.0}, {"date": "2002-05-30", "close": 0.1562282, "volume": 3200.0}, {"date": "2002-05-31", "close": 0.149979072, "volume": 2560.0}, {"date": "2002-06-03", "close": 0.17185102, "volume": 3200.0}, {"date": "2002-06-04", "close": 0.18747384, "volume": 3200.0}, {"date": "2002-06-05", "close": 0.18747384, "volume": 3200.0}, {"date": "2002-06-06", "close": 0.18747384, "volume": 2560.0}, {"date": "2002-06-07", "close": 0.18747384, "volume": 15362.0}, {"date": "2002-06-13", "close": 0.18747384, "volume": 8577.0}, {"date": "2002-06-14", "close": 0.18747384, "volume": 32645.0}, {"date": "2002-06-20", "close": 0.18747384, "volume": 12162.0}, {"date": "2002-06-21", "close": 0.18747384, "volume": 3200.0}, {"date": "2002-06-24", "close": 0.18747384, "volume": 31364.0}, {"date": "2002-06-25", "close": 0.18747384, "volume": 12162.0}, {"date": "2002-06-26", "close": 0.18747384, "volume": 9601.0}, {"date": "2002-06-27", "close": 0.19528525, "volume": 104335.0}, {"date": "2002-06-28", "close": 0.18747384, "volume": 5761.0}, {"date": "2002-07-22", "close": 0.14841679, "volume": 85740.0}, {"date": "2002-08-22", "close": 0.14060538, "volume": 3200.0}, {"date": "2002-08-23", "close": 0.14841679, "volume": 853.0}, {"date": "2002-08-30", "close": 0.145292226, "volume": 854.0}, {"date": "2002-09-02", "close": 0.145292226, "volume": 2560.0}, {"date": "2002-09-09", "close": 0.146854508, "volume": 6401.0}, {"date": "2002-09-17", "close": 0.151541354, "volume": 3200.0}, {"date": "2002-09-24", "close": 0.151541354, "volume": 64009.0}, {"date": "2002-10-10", "close": 0.151541354, "volume": 32004.0}, {"date": "2002-10-17", "close": 0.14841679, "volume": 3200.0}, {"date": "2002-10-30", "close": 0.14841679, "volume": 6401.0}, {"date": "2002-11-08", "close": 0.1562282, "volume": 3200.0}, {"date": "2002-11-12", "close": 0.154665918, "volume": 25604.0}, {"date": "2002-11-19", "close": 0.14841679, "volume": 640.0}, {"date": "2002-11-22", "close": 0.143729944, "volume": 2560.0}, {"date": "2002-11-27", "close": 0.14060538, "volume": 32004.0}, {"date": "2002-12-03", "close": 0.134356252, "volume": 25604.0}, {"date": "2002-12-09", "close": 0.139043098, "volume": 12802.0}, {"date": "2002-12-10", "close": 0.139043098, "volume": 2560.0}, {"date": "2003-01-09", "close": 0.11717115, "volume": 51207.0}, {"date": "2003-01-17", "close": 0.11717115, "volume": 6401.0}, {"date": "2003-01-22", "close": 0.11717115, "volume": 58888.0}, {"date": "2003-02-18", "close": 0.14060538, "volume": 5121.0}, {"date": "2003-03-13", "close": 0.14060538, "volume": 72330.0}, {"date": "2003-03-14", "close": 0.14060538, "volume": 640.0}, {"date": "2003-03-17", "close": 0.13279397, "volume": 23683.0}, {"date": "2003-03-21", "close": 0.14060538, "volume": 3200.0}, {"date": "2003-03-25", "close": 0.14060538, "volume": 3200.0}, {"date": "2003-03-28", "close": 0.14060538, "volume": 9601.0}, {"date": "2003-03-31", "close": 0.14060538, "volume": 3200.0}, {"date": "2003-04-07", "close": 0.14060538, "volume": 1280.0}, {"date": "2003-04-11", "close": 0.14060538, "volume": 43526.0}, {"date": "2003-04-14", "close": 0.135918534, "volume": 2560.0}, {"date": "2003-04-15", "close": 0.137480816, "volume": 2560.0}, {"date": "2003-04-22", "close": 0.14060538, "volume": 5121.0}, {"date": "2003-04-24", "close": 0.137480816, "volume": 12802.0}, {"date": "2003-04-28", "close": 0.137480816, "volume": 3200.0}, {"date": "2003-04-29", "close": 0.137480816, "volume": 6401.0}, {"date": "2003-05-01", "close": 0.137480816, "volume": 3200.0}, {"date": "2003-05-05", "close": 0.137480816, "volume": 2560.0}, {"date": "2003-05-07", "close": 0.14060538, "volume": 3200.0}, {"date": "2003-05-09", "close": 0.1562282, "volume": 9601.0}, {"date": "2003-05-12", "close": 0.1562282, "volume": 54408.0}, {"date": "2003-07-28", "close": 1.562282, "volume": 16578.0}, {"date": "2003-07-29", "close": 1.49979072, "volume": 256.0}, {"date": "2003-07-30", "close": 1.4841679, "volume": 3201.0}, {"date": "2003-07-31", "close": 1.49979072, "volume": 6401.0}, {"date": "2003-08-05", "close": 1.562282, "volume": 13890.0}, {"date": "2003-08-06", "close": 1.4841679, "volume": 4416.0}, {"date": "2003-08-07", "close": 1.4841679, "volume": 9346.0}, {"date": "2003-08-13", "close": 1.562282, "volume": 2560.0}, {"date": "2003-08-15", "close": 1.57790482, "volume": 29124.0}, {"date": "2003-08-18", "close": 1.59352764, "volume": 1856.0}, {"date": "2003-08-19", "close": 1.59352764, "volume": 4225.0}, {"date": "2003-08-20", "close": 1.57790482, "volume": 3200.0}, {"date": "2003-08-22", "close": 1.6403961, "volume": 5761.0}, {"date": "2003-08-25", "close": 1.8747384, "volume": 7362.0}, {"date": "2003-08-26", "close": 1.8747384, "volume": 9921.0}, {"date": "2003-08-27", "close": 1.8747384, "volume": 17923.0}, {"date": "2003-08-28", "close": 1.8747384, "volume": 14402.0}, {"date": "2003-09-01", "close": 1.7966243, "volume": 4801.0}, {"date": "2003-09-02", "close": 1.7966243, "volume": 1920.0}, {"date": "2003-09-04", "close": 1.81224712, "volume": 3200.0}, {"date": "2003-09-08", "close": 1.81224712, "volume": 4890.0}, {"date": "2003-09-09", "close": 1.81224712, "volume": 3200.0}, {"date": "2003-09-10", "close": 1.8747384, "volume": 4161.0}, {"date": "2003-09-11", "close": 1.81224712, "volume": 1600.0}, {"date": "2003-09-12", "close": 1.7966243, "volume": 7041.0}, {"date": "2003-09-15", "close": 1.7966243, "volume": 10801.0}, {"date": "2003-09-16", "close": 1.7966243, "volume": 3200.0}, {"date": "2003-09-17", "close": 1.7966243, "volume": 256.0}, {"date": "2003-09-19", "close": 1.7966243, "volume": 8321.0}, {"date": "2003-09-22", "close": 1.7966243, "volume": 12153.0}, {"date": "2003-09-23", "close": 1.7185102, "volume": 2249.0}, {"date": "2003-09-29", "close": 1.7185102, "volume": 3200.0}, {"date": "2003-10-02", "close": 1.6403961, "volume": 6401.0}, {"date": "2003-10-03", "close": 1.6403961, "volume": 1600.0}, {"date": "2003-10-07", "close": 1.59352764, "volume": 1600.0}, {"date": "2003-10-08", "close": 1.6403961, "volume": 5761.0}, {"date": "2003-10-14", "close": 1.6403961, "volume": 640.0}, {"date": "2003-10-15", "close": 1.57790482, "volume": 960.0}, {"date": "2003-10-16", "close": 1.6403961, "volume": 5057.0}, {"date": "2003-10-20", "close": 1.60915046, "volume": 2752.0}, {"date": "2003-10-22", "close": 1.57790482, "volume": 3520.0}, {"date": "2003-10-23", "close": 1.57790482, "volume": 3520.0}, {"date": "2003-10-24", "close": 1.57790482, "volume": 320.0}, {"date": "2003-10-27", "close": 1.57790482, "volume": 5761.0}, {"date": "2003-10-28", "close": 1.562282, "volume": 2880.0}, {"date": "2003-10-29", "close": 1.53103636, "volume": 3841.0}, {"date": "2003-10-30", "close": 1.65601892, "volume": 9345.0}, {"date": "2003-11-03", "close": 1.65601892, "volume": 1280.0}, {"date": "2003-11-04", "close": 1.65601892, "volume": 320.0}, {"date": "2003-11-11", "close": 1.59352764, "volume": 14339.0}, {"date": "2003-11-17", "close": 1.60915046, "volume": 1600.0}, {"date": "2003-11-25", "close": 1.6403961, "volume": 320.0}, {"date": "2003-11-26", "close": 1.562282, "volume": 20035.0}, {"date": "2003-11-27", "close": 1.57790482, "volume": 320.0}, {"date": "2003-12-01", "close": 1.562282, "volume": 11710.0}, {"date": "2003-12-02", "close": 1.562282, "volume": 1219.0}, {"date": "2003-12-09", "close": 1.54665918, "volume": 3200.0}, {"date": "2003-12-12", "close": 1.57790482, "volume": 3581.0}, {"date": "2003-12-15", "close": 1.57790482, "volume": 7937.0}, {"date": "2003-12-17", "close": 1.53103636, "volume": 1539.0}, {"date": "2003-12-19", "close": 1.59352764, "volume": 1920.0}, {"date": "2003-12-22", "close": 1.60915046, "volume": 640.0}, {"date": "2003-12-23", "close": 1.59352764, "volume": 1856.0}, {"date": "2003-12-24", "close": 1.7185102, "volume": 16514.0}, {"date": "2003-12-31", "close": 1.562282, "volume": 1600.0}, {"date": "2004-01-05", "close": 1.562282, "volume": 3200.0}, {"date": "2004-01-06", "close": 1.562282, "volume": 1600.0}, {"date": "2004-01-07", "close": 1.562282, "volume": 256.0}, {"date": "2004-01-15", "close": 1.60915046, "volume": 1643.0}, {"date": "2004-01-19", "close": 1.60915046, "volume": 2300.0}, {"date": "2004-01-21", "close": 1.60915046, "volume": 320.0}, {"date": "2004-01-22", "close": 1.60915046, "volume": 1600.0}, {"date": "2004-01-27", "close": 1.60915046, "volume": 1177.0}, {"date": "2004-02-02", "close": 1.562282, "volume": 1280.0}, {"date": "2004-02-03", "close": 1.562282, "volume": 640.0}, {"date": "2004-02-09", "close": 1.57790482, "volume": 1536.0}, {"date": "2004-02-11", "close": 1.562282, "volume": 18563.0}, {"date": "2004-02-13", "close": 1.562282, "volume": 3200.0}, {"date": "2004-02-16", "close": 1.4841679, "volume": 11266.0}, {"date": "2004-02-18", "close": 1.562282, "volume": 223845.0}, {"date": "2004-02-19", "close": 1.562282, "volume": 640.0}, {"date": "2004-02-20", "close": 1.562282, "volume": 9921.0}, {"date": "2004-02-24", "close": 1.7185102, "volume": 2871.0}, {"date": "2004-02-26", "close": 1.60915046, "volume": 1920.0}, {"date": "2004-02-27", "close": 1.6403961, "volume": 960.0}, {"date": "2004-03-01", "close": 1.57790482, "volume": 1600.0}, {"date": "2004-03-02", "close": 1.57790482, "volume": 8001.0}, {"date": "2004-03-03", "close": 1.562282, "volume": 6401.0}, {"date": "2004-03-04", "close": 1.562282, "volume": 4801.0}, {"date": "2004-03-08", "close": 1.59352764, "volume": 1600.0}, {"date": "2004-03-11", "close": 1.562282, "volume": 1673.0}, {"date": "2004-03-15", "close": 1.562282, "volume": 3058.0}, {"date": "2004-03-17", "close": 1.53103636, "volume": 3841.0}, {"date": "2004-03-19", "close": 1.53103636, "volume": 16642.0}, {"date": "2004-03-29", "close": 1.51541354, "volume": 1280.0}, {"date": "2004-04-02", "close": 1.51541354, "volume": 640.0}, {"date": "2004-04-20", "close": 1.4841679, "volume": 3200.0}, {"date": "2004-04-21", "close": 1.4841679, "volume": 11842.0}, {"date": "2004-04-22", "close": 1.49979072, "volume": 2560.0}, {"date": "2004-05-04", "close": 1.45292226, "volume": 3200.0}, {"date": "2004-05-06", "close": 1.43729944, "volume": 320.0}, {"date": "2004-05-07", "close": 1.43729944, "volume": 320.0}, {"date": "2004-05-10", "close": 1.43729944, "volume": 1920.0}, {"date": "2004-05-20", "close": 1.43729944, "volume": 6401.0}, {"date": "2004-05-24", "close": 1.42167662, "volume": 320.0}, {"date": "2004-05-27", "close": 1.42167662, "volume": 320.0}, {"date": "2004-05-31", "close": 1.43729944, "volume": 1600.0}, {"date": "2004-06-03", "close": 1.4060538, "volume": 819.0}, {"date": "2004-06-04", "close": 1.4060538, "volume": 1440.0}, {"date": "2004-06-08", "close": 1.4060538, "volume": 2560.0}, {"date": "2004-06-15", "close": 1.39043098, "volume": 3309.0}, {"date": "2004-06-21", "close": 1.4060538, "volume": 736.0}, {"date": "2004-06-23", "close": 1.43729944, "volume": 2720.0}, {"date": "2004-06-24", "close": 1.4060538, "volume": 320.0}, {"date": "2004-06-25", "close": 1.4060538, "volume": 960.0}, {"date": "2004-06-28", "close": 1.4060538, "volume": 320.0}, {"date": "2004-07-15", "close": 1.4060538, "volume": 27844.0}, {"date": "2004-07-28", "close": 1.4060538, "volume": 16002.0}, {"date": "2004-07-29", "close": 1.4060538, "volume": 1440.0}, {"date": "2004-07-30", "close": 1.31231688, "volume": 832.0}, {"date": "2004-08-02", "close": 1.31231688, "volume": 320.0}, {"date": "2004-08-04", "close": 1.31231688, "volume": 448.0}, {"date": "2004-08-05", "close": 1.31231688, "volume": 320.0}, {"date": "2004-08-09", "close": 1.3279397, "volume": 1600.0}, {"date": "2004-08-20", "close": 1.3279397, "volume": 320.0}, {"date": "2004-08-26", "close": 1.28107124, "volume": 4801.0}, {"date": "2004-08-27", "close": 1.31231688, "volume": 1600.0}, {"date": "2004-09-03", "close": 1.3279397, "volume": 4801.0}, {"date": "2004-09-09", "close": 1.4060538, "volume": 2240.0}, {"date": "2004-09-10", "close": 1.37480816, "volume": 3328.0}, {"date": "2004-09-14", "close": 1.42167662, "volume": 3905.0}, {"date": "2004-09-16", "close": 1.53103636, "volume": 2258.0}, {"date": "2004-09-20", "close": 1.53103636, "volume": 8898.0}, {"date": "2004-09-27", "close": 1.39043098, "volume": 3704.0}, {"date": "2004-09-29", "close": 1.39043098, "volume": 5441.0}, {"date": "2004-10-01", "close": 1.39043098, "volume": 40895.0}, {"date": "2004-10-06", "close": 1.54665918, "volume": 830.0}, {"date": "2004-10-11", "close": 1.54665918, "volume": 5287.0}, {"date": "2004-10-12", "close": 1.54665918, "volume": 15582.0}, {"date": "2004-10-14", "close": 1.57790482, "volume": 28388.0}, {"date": "2004-10-21", "close": 1.54665918, "volume": 17602.0}, {"date": "2004-10-22", "close": 1.562282, "volume": 19203.0}, {"date": "2004-10-25", "close": 1.562282, "volume": 7681.0}, {"date": "2004-11-02", "close": 1.54665918, "volume": 1920.0}, {"date": "2004-11-03", "close": 1.60915046, "volume": 12802.0}, {"date": "2004-11-04", "close": 1.54665918, "volume": 256.0}, {"date": "2004-11-05", "close": 1.54665918, "volume": 640.0}, {"date": "2004-11-10", "close": 1.54665918, "volume": 6401.0}, {"date": "2004-11-12", "close": 1.54665918, "volume": 278.0}, {"date": "2004-11-16", "close": 1.54665918, "volume": 696.0}, {"date": "2004-11-25", "close": 1.4841679, "volume": 480.0}, {"date": "2004-12-09", "close": 1.51541354, "volume": 7062.0}, {"date": "2004-12-15", "close": 1.54665918, "volume": 3841.0}, {"date": "2004-12-22", "close": 1.562282, "volume": 19734.0}, {"date": "2004-12-24", "close": 1.562282, "volume": 6401.0}, {"date": "2005-01-11", "close": 1.562282, "volume": 5761.0}, {"date": "2005-01-20", "close": 1.562282, "volume": 11010.0}, {"date": "2005-01-21", "close": 1.562282, "volume": 1376.0}, {"date": "2005-01-24", "close": 1.4060538, "volume": 640.0}, {"date": "2005-01-31", "close": 1.42167662, "volume": 1824.0}, {"date": "2005-02-04", "close": 1.42167662, "volume": 6321.0}, {"date": "2005-02-07", "close": 1.4841679, "volume": 3520.0}, {"date": "2005-02-08", "close": 1.4841679, "volume": 13442.0}, {"date": "2005-02-10", "close": 1.4841679, "volume": 320.0}, {"date": "2005-02-11", "close": 1.4841679, "volume": 19203.0}, {"date": "2005-02-18", "close": 1.4841679, "volume": 8321.0}, {"date": "2005-02-21", "close": 1.4841679, "volume": 9601.0}, {"date": "2005-02-25", "close": 1.4841679, "volume": 1600.0}, {"date": "2005-02-28", "close": 1.4841679, "volume": 1920.0}, {"date": "2005-03-03", "close": 1.4841679, "volume": 1600.0}, {"date": "2005-03-08", "close": 1.4841679, "volume": 320.0}, {"date": "2005-03-09", "close": 1.4060538, "volume": 5761.0}, {"date": "2005-03-15", "close": 1.4841679, "volume": 1920.0}, {"date": "2005-03-22", "close": 1.4841679, "volume": 1600.0}, {"date": "2005-03-23", "close": 1.4841679, "volume": 2880.0}, {"date": "2005-03-29", "close": 1.42167662, "volume": 512.0}, {"date": "2005-03-30", "close": 1.42167662, "volume": 673.0}, {"date": "2005-04-04", "close": 1.42167662, "volume": 3360.0}, {"date": "2005-04-06", "close": 1.4060538, "volume": 2560.0}, {"date": "2005-04-07", "close": 1.4060538, "volume": 512.0}, {"date": "2005-04-11", "close": 1.4060538, "volume": 5888.0}, {"date": "2005-04-13", "close": 1.3279397, "volume": 25604.0}, {"date": "2005-04-14", "close": 1.3279397, "volume": 12802.0}, {"date": "2005-04-15", "close": 1.2498256, "volume": 21316.0}, {"date": "2005-04-18", "close": 1.2498256, "volume": 14913.0}, {"date": "2005-04-21", "close": 1.2498256, "volume": 320.0}, {"date": "2005-04-22", "close": 1.2498256, "volume": 3200.0}, {"date": "2005-04-27", "close": 1.2498256, "volume": 60808.0}, {"date": "2005-04-28", "close": 1.21857996, "volume": 6401.0}, {"date": "2005-05-03", "close": 1.1717115, "volume": 14082.0}, {"date": "2005-05-04", "close": 1.1717115, "volume": 18076.0}, {"date": "2005-05-05", "close": 1.1717115, "volume": 171673.0}, {"date": "2005-05-09", "close": 1.1717115, "volume": 58248.0}, {"date": "2005-05-12", "close": 1.0935974, "volume": 1280.0}, {"date": "2005-05-13", "close": 1.10140881, "volume": 1920.0}, {"date": "2005-05-19", "close": 1.1717115, "volume": 45754.0}, {"date": "2005-05-20", "close": 1.2498256, "volume": 5761.0}, {"date": "2005-05-23", "close": 1.1717115, "volume": 12495.0}, {"date": "2005-05-25", "close": 1.11703163, "volume": 1600.0}, {"date": "2005-05-26", "close": 1.11703163, "volume": 320.0}, {"date": "2005-05-27", "close": 1.2498256, "volume": 12802.0}, {"date": "2005-06-07", "close": 1.14046586, "volume": 4097.0}, {"date": "2005-06-08", "close": 1.12484304, "volume": 320.0}, {"date": "2005-06-09", "close": 1.10922022, "volume": 7041.0}, {"date": "2005-06-16", "close": 1.10922022, "volume": 4161.0}, {"date": "2005-06-17", "close": 1.10922022, "volume": 320.0}, {"date": "2005-06-20", "close": 1.10922022, "volume": 896.0}, {"date": "2005-06-21", "close": 1.12484304, "volume": 5761.0}, {"date": "2005-06-22", "close": 1.07797458, "volume": 2240.0}, {"date": "2005-06-23", "close": 1.07797458, "volume": 1600.0}, {"date": "2005-06-24", "close": 1.07797458, "volume": 2944.0}, {"date": "2005-06-27", "close": 1.07797458, "volume": 2496.0}, {"date": "2005-06-28", "close": 1.04672894, "volume": 74802.0}, {"date": "2005-06-29", "close": 1.07797458, "volume": 45830.0}, {"date": "2005-06-30", "close": 1.0935974, "volume": 9601.0}, {"date": "2005-07-01", "close": 1.07797458, "volume": 12602.0}, {"date": "2005-07-04", "close": 1.03110612, "volume": 640.0}, {"date": "2005-07-07", "close": 1.04672894, "volume": 35205.0}, {"date": "2005-07-21", "close": 1.04672894, "volume": 95527.0}, {"date": "2005-07-27", "close": 1.0935974, "volume": 7086.0}, {"date": "2005-08-02", "close": 1.04672894, "volume": 7233.0}, {"date": "2005-08-04", "close": 1.06235176, "volume": 2720.0}, {"date": "2005-08-05", "close": 1.04672894, "volume": 320.0}, {"date": "2005-08-17", "close": 1.06235176, "volume": 64009.0}, {"date": "2005-08-23", "close": 1.06235176, "volume": 448.0}, {"date": "2005-09-06", "close": 0.98423766, "volume": 1600.0}, {"date": "2005-09-07", "close": 0.96861484, "volume": 15248.0}, {"date": "2005-09-08", "close": 0.95299202, "volume": 2880.0}, {"date": "2005-09-09", "close": 0.98423766, "volume": 1920.0}, {"date": "2005-09-12", "close": 0.98423766, "volume": 3200.0}, {"date": "2005-09-14", "close": 0.98423766, "volume": 2256.0}, {"date": "2005-09-16", "close": 0.98423766, "volume": 1664.0}, {"date": "2005-09-20", "close": 1.0935974, "volume": 19.0}, {"date": "2005-09-21", "close": 1.06235176, "volume": 12783.0}, {"date": "2005-09-26", "close": 0.98423766, "volume": 64009.0}, {"date": "2005-09-27", "close": 0.98423766, "volume": 3200.0}, {"date": "2005-09-28", "close": 0.98423766, "volume": 320.0}, {"date": "2005-10-03", "close": 1.0154833, "volume": 320.0}, {"date": "2005-10-12", "close": 1.0154833, "volume": 1280.0}, {"date": "2005-10-13", "close": 1.0154833, "volume": 18278.0}, {"date": "2005-10-20", "close": 1.0154833, "volume": 2176.0}, {"date": "2005-11-09", "close": 0.98423766, "volume": 9601.0}, {"date": "2005-11-11", "close": 0.98423766, "volume": 512.0}, {"date": "2005-11-18", "close": 0.98423766, "volume": 1280.0}, {"date": "2005-12-05", "close": 0.98423766, "volume": 5121.0}, {"date": "2005-12-12", "close": 0.98423766, "volume": 4748.0}, {"date": "2006-01-04", "close": 0.98423766, "volume": 1600.0}, {"date": "2006-01-11", "close": 1.0154833, "volume": 102414.0}, {"date": "2006-01-12", "close": 0.98423766, "volume": 2560.0}, {"date": "2006-01-27", "close": 0.98423766, "volume": 2240.0}, {"date": "2006-01-31", "close": 0.9373692, "volume": 53327.0}, {"date": "2006-02-01", "close": 0.98423766, "volume": 640.0}, {"date": "2006-02-10", "close": 0.9373692, "volume": 1016.0}, {"date": "2006-02-13", "close": 0.90612356, "volume": 11712.0}, {"date": "2006-02-14", "close": 0.90612356, "volume": 2400.0}, {"date": "2006-02-17", "close": 0.90612356, "volume": 1600.0}, {"date": "2006-02-27", "close": 0.9373692, "volume": 9545.0}, {"date": "2006-03-01", "close": 0.9373692, "volume": 10528.0}, {"date": "2006-03-03", "close": 0.96861484, "volume": 3200.0}, {"date": "2006-03-07", "close": 0.96861484, "volume": 12162.0}, {"date": "2006-03-17", "close": 1.06235176, "volume": 34309.0}, {"date": "2006-04-19", "close": 1.0154833, "volume": 5377.0}, {"date": "2006-04-21", "close": 1.0154833, "volume": 960.0}, {"date": "2006-04-24", "close": 1.0154833, "volume": 384.0}, {"date": "2006-04-26", "close": 1.0154833, "volume": 3200.0}, {"date": "2006-05-01", "close": 1.0154833, "volume": 2816.0}, {"date": "2006-05-02", "close": 1.0154833, "volume": 4801.0}, {"date": "2006-05-04", "close": 1.0154833, "volume": 1067.0}, {"date": "2006-05-05", "close": 1.04672894, "volume": 6998.0}, {"date": "2006-05-08", "close": 0.90612356, "volume": 320.0}, {"date": "2006-05-09", "close": 0.84363228, "volume": 40486.0}, {"date": "2006-05-10", "close": 0.79676382, "volume": 28639.0}, {"date": "2006-05-22", "close": 0.82019805, "volume": 2400.0}, {"date": "2006-05-23", "close": 0.90612356, "volume": 3520.0}, {"date": "2006-05-25", "close": 0.86706651, "volume": 1600.0}, {"date": "2006-05-30", "close": 0.86706651, "volume": 384.0}, {"date": "2006-05-31", "close": 0.8592551, "volume": 16418.0}, {"date": "2006-06-02", "close": 0.8592551, "volume": 67209.0}, {"date": "2006-06-05", "close": 0.8592551, "volume": 67721.0}, {"date": "2006-06-06", "close": 0.81238664, "volume": 44412.0}, {"date": "2006-06-08", "close": 0.81238664, "volume": 12802.0}, {"date": "2006-06-13", "close": 0.81238664, "volume": 3841.0}, {"date": "2006-06-15", "close": 0.90612356, "volume": 11202.0}, {"date": "2006-06-19", "close": 1.08578599, "volume": 5217.0}, {"date": "2006-06-20", "close": 0.81238664, "volume": 5633.0}, {"date": "2006-06-26", "close": 0.8592551, "volume": 12002.0}, {"date": "2006-06-29", "close": 0.8592551, "volume": 320.0}, {"date": "2006-06-30", "close": 0.8592551, "volume": 352.0}, {"date": "2006-07-12", "close": 0.92174638, "volume": 6945.0}, {"date": "2006-07-20", "close": 0.92174638, "volume": 1600.0}, {"date": "2006-07-27", "close": 0.8592551, "volume": 108495.0}, {"date": "2006-08-03", "close": 0.8592551, "volume": 960.0}, {"date": "2006-08-09", "close": 0.8592551, "volume": 256.0}, {"date": "2006-08-17", "close": 0.89050074, "volume": 9889.0}, {"date": "2006-09-04", "close": 0.7030269, "volume": 2400.0}, {"date": "2006-09-05", "close": 0.7030269, "volume": 2400.0}, {"date": "2006-09-13", "close": 0.74989536, "volume": 4237.0}, {"date": "2006-09-20", "close": 0.781141, "volume": 480.0}, {"date": "2006-09-22", "close": 0.8592551, "volume": 1808.0}, {"date": "2006-10-10", "close": 0.90612356, "volume": 1920.0}, {"date": "2006-10-26", "close": 0.96861484, "volume": 2400.0}, {"date": "2006-11-02", "close": 1.0154833, "volume": 192.0}, {"date": "2006-11-03", "close": 1.0935974, "volume": 30404.0}, {"date": "2006-11-21", "close": 1.0935974, "volume": 640.0}, {"date": "2006-12-07", "close": 1.0935974, "volume": 256.0}, {"date": "2006-12-08", "close": 1.0935974, "volume": 384.0}, {"date": "2006-12-20", "close": 1.0935974, "volume": 1600.0}, {"date": "2007-01-02", "close": 1.03110612, "volume": 1088.0}, {"date": "2007-01-04", "close": 1.0935974, "volume": 384.0}, {"date": "2007-01-10", "close": 1.12484304, "volume": 3841.0}, {"date": "2007-01-11", "close": 1.14046586, "volume": 576.0}, {"date": "2007-01-25", "close": 1.2498256, "volume": 4001.0}, {"date": "2007-02-01", "close": 1.2498256, "volume": 1600.0}, {"date": "2007-02-08", "close": 1.12484304, "volume": 320.0}, {"date": "2007-02-13", "close": 1.02329471, "volume": 7361.0}, {"date": "2007-02-15", "close": 1.02329471, "volume": 3745.0}, {"date": "2007-02-16", "close": 1.02329471, "volume": 1600.0}, {"date": "2007-02-21", "close": 1.02329471, "volume": 5596.0}, {"date": "2007-03-09", "close": 1.0935974, "volume": 81330.0}, {"date": "2007-03-14", "close": 1.0935974, "volume": 87628.0}, {"date": "2007-03-19", "close": 1.10140881, "volume": 74378.0}, {"date": "2007-03-20", "close": 1.0935974, "volume": 4924.0}, {"date": "2007-04-19", "close": 1.0935974, "volume": 34496.0}, {"date": "2007-04-24", "close": 1.10140881, "volume": 1920.0}, {"date": "2007-05-03", "close": 1.0935974, "volume": 3841.0}, {"date": "2007-05-04", "close": 1.0154833, "volume": 11004.0}, {"date": "2007-05-07", "close": 1.0154833, "volume": 6721.0}, {"date": "2007-05-11", "close": 1.07016317, "volume": 4001.0}, {"date": "2007-05-21", "close": 1.07016317, "volume": 1600.0}, {"date": "2007-05-25", "close": 1.0935974, "volume": 1600.0}, {"date": "2007-05-29", "close": 1.3279397, "volume": 3200.0}, {"date": "2007-05-31", "close": 1.1717115, "volume": 1280.0}, {"date": "2007-06-06", "close": 1.18733432, "volume": 384.0}, {"date": "2007-06-13", "close": 1.20295714, "volume": 4161.0}, {"date": "2007-06-15", "close": 1.20295714, "volume": 2368.0}, {"date": "2007-06-18", "close": 1.18733432, "volume": 256.0}, {"date": "2007-06-19", "close": 1.18733432, "volume": 320.0}, {"date": "2007-06-21", "close": 1.1717115, "volume": 8764.0}, {"date": "2007-06-22", "close": 1.1717115, "volume": 480.0}, {"date": "2007-06-25", "close": 1.1717115, "volume": 6394.0}, {"date": "2007-06-26", "close": 1.1717115, "volume": 320.0}, {"date": "2007-06-27", "close": 1.18733432, "volume": 320.0}, {"date": "2007-06-29", "close": 1.18733432, "volume": 4353.0}, {"date": "2007-07-06", "close": 1.19514573, "volume": 640.0}, {"date": "2007-07-09", "close": 1.1717115, "volume": 3520.0}, {"date": "2007-07-16", "close": 1.39043098, "volume": 19046.0}, {"date": "2007-07-17", "close": 1.4060538, "volume": 6386.0}, {"date": "2007-07-19", "close": 1.46073367, "volume": 17131.0}, {"date": "2007-07-25", "close": 1.46073367, "volume": 1774.0}, {"date": "2007-08-01", "close": 1.3279397, "volume": 271.0}, {"date": "2007-08-09", "close": 1.28107124, "volume": 264228.0}, {"date": "2007-08-10", "close": 1.1717115, "volume": 5564.0}, {"date": "2007-08-15", "close": 1.2498256, "volume": 24363.0}, {"date": "2007-09-14", "close": 1.23420278, "volume": 5121.0}, {"date": "2007-10-01", "close": 1.2498256, "volume": 2944.0}, {"date": "2007-10-03", "close": 1.2498256, "volume": 3200.0}, {"date": "2007-10-05", "close": 1.1717115, "volume": 1600.0}, {"date": "2007-10-08", "close": 1.1717115, "volume": 576.0}, {"date": "2007-10-17", "close": 1.1717115, "volume": 448.0}, {"date": "2007-10-19", "close": 1.1717115, "volume": 433.0}, {"date": "2007-10-23", "close": 1.1717115, "volume": 64.0}, {"date": "2007-10-26", "close": 1.20295714, "volume": 1040.0}, {"date": "2007-10-30", "close": 1.20295714, "volume": 2161.0}, {"date": "2007-11-09", "close": 1.1717115, "volume": 128.0}, {"date": "2007-11-13", "close": 1.1717115, "volume": 640.0}, {"date": "2007-11-22", "close": 1.1717115, "volume": 3264.0}, {"date": "2007-12-12", "close": 1.12484304, "volume": 5057.0}, {"date": "2007-12-13", "close": 1.1717115, "volume": 12802.0}, {"date": "2007-12-14", "close": 1.1717115, "volume": 19203.0}, {"date": "2007-12-21", "close": 1.12484304, "volume": 256.0}, {"date": "2007-12-24", "close": 1.14046586, "volume": 576.0}, {"date": "2008-01-02", "close": 1.21857996, "volume": 755.0}, {"date": "2008-01-09", "close": 1.0935974, "volume": 10113.0}, {"date": "2008-02-01", "close": 1.0935974, "volume": 3200.0}, {"date": "2008-02-08", "close": 1.0935974, "volume": 4790.0}, {"date": "2008-02-21", "close": 1.0935974, "volume": 256.0}, {"date": "2008-02-22", "close": 1.0935974, "volume": 1355.0}, {"date": "2008-03-13", "close": 0.9373692, "volume": 32004.0}, {"date": "2008-04-01", "close": 0.9373692, "volume": 6401.0}, {"date": "2008-04-28", "close": 0.9373692, "volume": 5185.0}, {"date": "2008-05-02", "close": 0.781141, "volume": 1176.0}, {"date": "2008-06-12", "close": 0.67178126, "volume": 5761.0}, {"date": "2008-06-13", "close": 0.67178126, "volume": 640.0}, {"date": "2008-06-17", "close": 0.67178126, "volume": 789.0}, {"date": "2008-06-18", "close": 0.67178126, "volume": 5612.0}, {"date": "2008-06-23", "close": 0.6249128, "volume": 9468.0}, {"date": "2008-06-24", "close": 0.6249128, "volume": 6515.0}, {"date": "2008-06-27", "close": 0.65615844, "volume": 36581.0}, {"date": "2008-06-30", "close": 0.6249128, "volume": 23044.0}, {"date": "2008-07-01", "close": 0.64053562, "volume": 16125.0}, {"date": "2008-07-03", "close": 0.64053562, "volume": 1326.0}, {"date": "2008-07-14", "close": 0.64053562, "volume": 2400.0}, {"date": "2008-07-17", "close": 0.64834703, "volume": 7804.0}, {"date": "2008-07-23", "close": 0.64834703, "volume": 4115.0}, {"date": "2008-07-24", "close": 0.64053562, "volume": 17802.0}, {"date": "2008-08-06", "close": 0.64053562, "volume": 636.0}, {"date": "2008-08-14", "close": 0.64053562, "volume": 2016.0}, {"date": "2008-08-15", "close": 0.64053562, "volume": 31364.0}, {"date": "2008-08-18", "close": 0.64053562, "volume": 10356.0}, {"date": "2008-08-19", "close": 0.64053562, "volume": 3668.0}, {"date": "2008-08-27", "close": 0.51555306, "volume": 1646.0}, {"date": "2008-08-28", "close": 0.64053562, "volume": 16494.0}, {"date": "2008-08-29", "close": 0.64053562, "volume": 1280.0}, {"date": "2008-09-01", "close": 0.64053562, "volume": 21123.0}, {"date": "2008-09-10", "close": 0.64053562, "volume": 768.0}, {"date": "2008-09-18", "close": 0.64053562, "volume": 5281.0}, {"date": "2008-10-02", "close": 0.64053562, "volume": 11954.0}, {"date": "2008-10-03", "close": 0.64053562, "volume": 26978.0}, {"date": "2008-10-07", "close": 0.59366716, "volume": 2560.0}, {"date": "2008-10-21", "close": 0.48430742, "volume": 39686.0}, {"date": "2008-11-26", "close": 0.37494768, "volume": 10174.0}, {"date": "2008-12-02", "close": 0.37494768, "volume": 41606.0}, {"date": "2008-12-03", "close": 0.37494768, "volume": 9876.0}, {"date": "2008-12-08", "close": 0.37494768, "volume": 15728.0}, {"date": "2008-12-09", "close": 0.37494768, "volume": 256.0}, {"date": "2008-12-22", "close": 0.37494768, "volume": 1343.0}, {"date": "2009-01-02", "close": 0.37494768, "volume": 2174.0}, {"date": "2009-01-08", "close": 0.37494768, "volume": 10942.0}, {"date": "2009-02-04", "close": 0.37494768, "volume": 2160.0}, {"date": "2009-03-11", "close": 0.30130794, "volume": 32857.0}, {"date": "2009-03-12", "close": 0.30130794, "volume": 7582.0}, {"date": "2009-03-16", "close": 0.309677605, "volume": 299.0}, {"date": "2009-03-19", "close": 0.309677605, "volume": 1493.0}, {"date": "2009-03-26", "close": 0.35152593, "volume": 17922.0}, {"date": "2009-03-31", "close": 0.326416935, "volume": 256.0}, {"date": "2009-04-03", "close": 0.326416935, "volume": 1493.0}, {"date": "2009-04-06", "close": 0.326416935, "volume": 1493.0}, {"date": "2009-04-09", "close": 0.41848325, "volume": 1493.0}, {"date": "2009-04-28", "close": 0.3347866, "volume": 10753.0}, {"date": "2009-05-18", "close": 0.30130794, "volume": 1195.0}, {"date": "2009-05-26", "close": 0.36826526, "volume": 293.0}, {"date": "2009-06-12", "close": 0.31804727, "volume": 987.0}, {"date": "2009-06-16", "close": 0.31804727, "volume": 1493.0}, {"date": "2009-08-10", "close": 0.23435062, "volume": 472.0}, {"date": "2009-08-18", "close": 0.25108995, "volume": 640.0}, {"date": "2009-09-15", "close": 0.35152593, "volume": 67225.0}, {"date": "2009-09-16", "close": 0.36826526, "volume": 2.0}, {"date": "2009-09-24", "close": 0.426852915, "volume": 427.0}, {"date": "2009-09-30", "close": 0.41848325, "volume": 385416.0}, {"date": "2009-10-22", "close": 0.5021799, "volume": 38362.0}, {"date": "2009-11-19", "close": 0.40174392, "volume": 239.0}, {"date": "2009-11-24", "close": 0.53565856, "volume": 21055.0}, {"date": "2009-12-14", "close": 0.53565856, "volume": 5193.0}, {"date": "2009-12-31", "close": 0.53565856, "volume": 1409.0}, {"date": "2010-01-14", "close": 0.48544057, "volume": 4182.0}, {"date": "2010-01-19", "close": 0.48544057, "volume": 1602.0}, {"date": "2010-02-15", "close": 0.45196191, "volume": 26150.0}, {"date": "2010-03-04", "close": 0.5021799, "volume": 7346.0}, {"date": "2010-03-09", "close": 0.5021799, "volume": 3201.0}, {"date": "2010-03-18", "close": 0.36993, "volume": 580.0}, {"date": "2010-03-19", "close": 0.36993, "volume": 1281.0}, {"date": "2010-04-07", "close": 0.36993, "volume": 1025.0}, {"date": "2010-04-14", "close": 0.36993, "volume": 17726.0}, {"date": "2010-04-28", "close": 0.36993, "volume": 4519.0}, {"date": "2010-06-04", "close": 0.406923, "volume": 1229.0}, {"date": "2010-06-08", "close": 0.3884265, "volume": 6648.0}, {"date": "2010-06-11", "close": 0.3884265, "volume": 3379.0}, {"date": "2010-06-29", "close": 0.443916, "volume": 1081.0}, {"date": "2010-06-30", "close": 0.443916, "volume": 124300.0}, {"date": "2010-07-02", "close": 0.406923, "volume": 13516.0}, {"date": "2010-07-26", "close": 0.4254195, "volume": 6632.0}, {"date": "2010-08-02", "close": 0.4254195, "volume": 3784.0}, {"date": "2010-08-11", "close": 0.4254195, "volume": 1352.0}, {"date": "2010-09-02", "close": 0.4254195, "volume": 30817.0}, {"date": "2010-09-15", "close": 0.4254195, "volume": 5240.0}, {"date": "2010-09-21", "close": 0.4254195, "volume": 2703.0}, {"date": "2010-09-23", "close": 0.443916, "volume": 36500.0}, {"date": "2010-09-27", "close": 0.443916, "volume": 98285.0}, {"date": "2010-09-28", "close": 0.443916, "volume": 124348.0}, {"date": "2010-10-05", "close": 0.45316425, "volume": 1228.0}, {"date": "2010-10-06", "close": 0.443916, "volume": 2425.0}, {"date": "2010-10-08", "close": 0.443916, "volume": 32439.0}, {"date": "2010-10-11", "close": 0.443916, "volume": 33863.0}, {"date": "2010-10-28", "close": 0.4994055, "volume": 20004.0}, {"date": "2010-11-08", "close": 0.443916, "volume": 1081.0}, {"date": "2010-11-12", "close": 0.443916, "volume": 1989.0}, {"date": "2010-11-18", "close": 0.443916, "volume": 324.0}, {"date": "2010-12-07", "close": 0.43466775, "volume": 1352.0}, {"date": "2010-12-21", "close": 0.43466775, "volume": 966.0}, {"date": "2011-01-05", "close": 0.43466775, "volume": 329.0}, {"date": "2011-01-20", "close": 0.4624125, "volume": 16219.0}, {"date": "2011-01-27", "close": 0.43466775, "volume": 2703.0}, {"date": "2011-02-14", "close": 0.4624125, "volume": 8492.0}, {"date": "2011-03-04", "close": 0.45316425, "volume": 19193.0}, {"date": "2011-03-24", "close": 0.45316425, "volume": 580.0}, {"date": "2011-04-07", "close": 0.45316425, "volume": 770.0}, {"date": "2011-05-06", "close": 0.45316425, "volume": 270.0}, {"date": "2011-06-03", "close": 0.3884265, "volume": 2028.0}, {"date": "2011-06-08", "close": 0.36993, "volume": 22405.0}, {"date": "2011-06-17", "close": 0.34218525, "volume": 216.0}, {"date": "2011-06-21", "close": 0.34218525, "volume": 405.0}, {"date": "2011-06-22", "close": 0.332937, "volume": 1352.0}, {"date": "2011-06-23", "close": 0.3514335, "volume": 4055.0}, {"date": "2011-06-24", "close": 0.332937, "volume": 405.0}, {"date": "2011-06-27", "close": 0.32368875, "volume": 2703.0}, {"date": "2011-06-30", "close": 0.3144405, "volume": 735.0}, {"date": "2011-07-25", "close": 0.295944, "volume": 36462.0}, {"date": "2011-08-25", "close": 0.295944, "volume": 37845.0}, {"date": "2011-08-30", "close": 0.258951, "volume": 7299.0}, {"date": "2011-09-05", "close": 0.295944, "volume": 1352.0}, {"date": "2011-09-08", "close": 0.295944, "volume": 232.0}, {"date": "2011-09-20", "close": 0.295944, "volume": 39386.0}, {"date": "2011-09-21", "close": 0.295944, "volume": 7299.0}, {"date": "2011-11-15", "close": 0.285, "volume": 752.0}, {"date": "2011-11-18", "close": 0.285, "volume": 376.0}, {"date": "2011-12-01", "close": 0.285, "volume": 489.0}, {"date": "2011-12-15", "close": 0.2565, "volume": 1754.0}, {"date": "2012-01-24", "close": 0.228, "volume": 1053.0}, {"date": "2012-02-17", "close": 0.228, "volume": 1128.0}, {"date": "2012-02-22", "close": 0.18525, "volume": 2068.0}, {"date": "2012-03-29", "close": 0.2679, "volume": 752.0}, {"date": "2012-04-04", "close": 0.3135, "volume": 31754.0}, {"date": "2012-04-27", "close": 0.3135, "volume": 772.0}, {"date": "2012-05-21", "close": 0.3135, "volume": 5319.0}, {"date": "2012-10-09", "close": 0.228, "volume": 9716.0}, {"date": "2012-10-12", "close": 0.228, "volume": 36316.0}, {"date": "2012-10-23", "close": 0.19095, "volume": 4371.0}, {"date": "2012-10-24", "close": 0.1881, "volume": 136538.0}, {"date": "2012-10-26", "close": 0.19665, "volume": 17544.0}, {"date": "2012-10-29", "close": 0.1995, "volume": 105263.0}, {"date": "2012-11-01", "close": 0.1881, "volume": 261708.0}, {"date": "2012-11-02", "close": 0.18525, "volume": 251.0}, {"date": "2012-11-07", "close": 0.1995, "volume": 1466.0}, {"date": "2012-11-13", "close": 0.18525, "volume": 4880.0}, {"date": "2012-12-05", "close": 0.18525, "volume": 1504.0}, {"date": "2013-01-18", "close": 0.17955, "volume": 1754.0}, {"date": "2013-03-04", "close": 0.1482, "volume": 752.0}, {"date": "2013-04-03", "close": 0.1425, "volume": 12766.0}, {"date": "2013-04-12", "close": 0.1254, "volume": 2105.0}, {"date": "2013-05-01", "close": 0.1653, "volume": 85071.0}, {"date": "2013-05-09", "close": 0.16815, "volume": 81034.0}, {"date": "2013-05-28", "close": 0.1197, "volume": 1754.0}, {"date": "2013-06-04", "close": 0.11115, "volume": 15644.0}, {"date": "2013-06-05", "close": 0.1653, "volume": 54170.0}, {"date": "2013-06-19", "close": 0.1653, "volume": 175.0}, {"date": "2013-06-26", "close": 0.1653, "volume": 1353.0}, {"date": "2013-08-06", "close": 0.171, "volume": 13158.0}, {"date": "2013-08-19", "close": 0.1653, "volume": 376.0}, {"date": "2013-10-30", "close": 0.171, "volume": 13158.0}, {"date": "2013-10-31", "close": 0.15105, "volume": 175.0}, {"date": "2013-12-04", "close": 0.1482, "volume": 372.0}, {"date": "2013-12-23", "close": 0.15675, "volume": 7436.0}, {"date": "2014-01-09", "close": 0.1482, "volume": 752.0}, {"date": "2014-01-16", "close": 0.15105, "volume": 260.0}, {"date": "2014-02-11", "close": 0.15105, "volume": null}, {"date": "2014-02-13", "close": 0.1482, "volume": 752.0}, {"date": "2014-03-18", "close": 0.14535, "volume": 784.0}, {"date": "2014-03-24", "close": 0.1368, "volume": 2632.0}, {"date": "2014-03-26", "close": 0.171, "volume": 4453.0}, {"date": "2014-03-27", "close": 0.1767, "volume": 7702.0}, {"date": "2014-04-02", "close": 0.1767, "volume": 58020.0}, {"date": "2014-04-10", "close": 0.17385, "volume": 151.0}, {"date": "2014-04-22", "close": 0.17385, "volume": 251.0}, {"date": "2014-04-24", "close": 0.18525, "volume": 85071.0}, {"date": "2014-05-23", "close": 0.1767, "volume": 70.0}, {"date": "2014-06-06", "close": 0.17385, "volume": 70.0}, {"date": "2014-06-13", "close": 0.17385, "volume": 421.0}, {"date": "2014-06-27", "close": 0.171, "volume": 43041.0}, {"date": "2014-08-14", "close": 0.171, "volume": 17544.0}, {"date": "2014-08-20", "close": 0.14535, "volume": 4018.0}, {"date": "2014-09-01", "close": 0.1425, "volume": 4993.0}, {"date": "2014-09-11", "close": 0.1482, "volume": 1023961.0}, {"date": "2014-09-12", "close": 0.171, "volume": 157895.0}, {"date": "2014-09-18", "close": 0.15675, "volume": 421053.0}, {"date": "2014-09-23", "close": 0.15675, "volume": 87719.0}, {"date": "2014-10-30", "close": 0.14535, "volume": 421.0}, {"date": "2014-10-31", "close": 0.14535, "volume": 628.0}, {"date": "2014-11-07", "close": 0.15675, "volume": 38596.0}, {"date": "2014-11-12", "close": 0.14535, "volume": 5509.0}, {"date": "2014-11-18", "close": 0.15675, "volume": 1835.0}, {"date": "2015-02-09", "close": 0.1425, "volume": 9025.0}, {"date": "2015-02-12", "close": 0.1425, "volume": 140.0}, {"date": "2015-02-17", "close": 0.15675, "volume": 313091.0}, {"date": "2015-02-18", "close": 0.15675, "volume": 12281.0}, {"date": "2015-03-16", "close": 0.15675, "volume": 22807.0}, {"date": "2015-03-19", "close": 0.15675, "volume": 21123.0}, {"date": "2015-04-21", "close": 0.15675, "volume": 10456.0}, {"date": "2015-06-11", "close": 0.163875, "volume": 70175.0}, {"date": "2015-06-16", "close": 0.163875, "volume": 87719.0}, {"date": "2015-06-24", "close": 0.1482, "volume": 7719.0}, {"date": "2015-06-25", "close": 0.146775, "volume": 11474.0}, {"date": "2015-07-13", "close": 0.146775, "volume": 140351.0}, {"date": "2015-07-21", "close": 0.143925, "volume": 3158.0}, {"date": "2015-07-23", "close": 0.1425, "volume": 13158.0}, {"date": "2015-07-29", "close": 0.141075, "volume": 31579.0}, {"date": "2015-08-03", "close": 0.1425, "volume": 711565.0}, {"date": "2015-08-04", "close": 0.152475, "volume": 179291.0}, {"date": "2015-08-13", "close": 0.1425, "volume": 3053.0}, {"date": "2015-08-27", "close": 0.158175, "volume": 14491.0}, {"date": "2015-09-21", "close": 0.1368, "volume": 247368.0}, {"date": "2015-09-22", "close": 0.1482, "volume": 85965.0}, {"date": "2015-09-24", "close": 0.135375, "volume": 684.0}, {"date": "2015-10-05", "close": 0.132525, "volume": 175439.0}, {"date": "2015-10-08", "close": 0.13395, "volume": 76211.0}, {"date": "2015-10-20", "close": 0.143925, "volume": 31579.0}, {"date": "2015-10-22", "close": 0.143925, "volume": 52632.0}, {"date": "2015-11-10", "close": 0.129675, "volume": 37579.0}, {"date": "2015-11-11", "close": 0.129675, "volume": 175.0}, {"date": "2015-11-27", "close": 0.12825, "volume": 105.0}, {"date": "2015-12-04", "close": 0.12825, "volume": 5263.0}, {"date": "2015-12-10", "close": 0.12825, "volume": 35088.0}, {"date": "2015-12-17", "close": 0.12825, "volume": 35088.0}, {"date": "2015-12-18", "close": 0.12825, "volume": 35088.0}, {"date": "2016-01-04", "close": 0.141075, "volume": 35088.0}, {"date": "2016-01-05", "close": 0.1311, "volume": 10526.0}, {"date": "2016-01-13", "close": 0.1311, "volume": 35088.0}, {"date": "2016-01-21", "close": 0.126825, "volume": 7519.0}, {"date": "2016-01-28", "close": 0.1311, "volume": 35088.0}, {"date": "2016-02-05", "close": 0.1254, "volume": 140.0}, {"date": "2016-02-09", "close": 0.12825, "volume": 42105.0}, {"date": "2016-02-10", "close": 0.1254, "volume": 90284.0}, {"date": "2016-02-24", "close": 0.1254, "volume": 11354.0}, {"date": "2016-03-01", "close": 0.1254, "volume": 56140.0}, {"date": "2016-03-08", "close": 0.1425, "volume": 366344.0}, {"date": "2016-03-09", "close": 0.1539, "volume": 145695.0}, {"date": "2016-03-10", "close": 0.14535, "volume": 42895.0}, {"date": "2016-03-11", "close": 0.14535, "volume": 21053.0}, {"date": "2016-03-14", "close": 0.1653, "volume": 46421.0}, {"date": "2016-03-15", "close": 0.19095, "volume": 39474.0}, {"date": "2016-03-16", "close": 0.175275, "volume": 38140.0}, {"date": "2016-03-17", "close": 0.171, "volume": 21782.0}, {"date": "2016-03-18", "close": 0.171, "volume": 34386.0}, {"date": "2016-03-21", "close": 0.171, "volume": 3481.0}, {"date": "2016-03-23", "close": 0.1653, "volume": 62765.0}, {"date": "2016-03-29", "close": 0.15675, "volume": 15105.0}, {"date": "2016-04-04", "close": 0.1653, "volume": 14253.0}, {"date": "2016-04-06", "close": 0.169575, "volume": 107344.0}, {"date": "2016-04-07", "close": 0.171, "volume": 227193.0}, {"date": "2016-04-14", "close": 0.171, "volume": 140351.0}, {"date": "2016-04-15", "close": 0.17955, "volume": 105263.0}, {"date": "2016-04-18", "close": 0.17385, "volume": 23112.0}, {"date": "2016-04-20", "close": 0.18525, "volume": 229912.0}, {"date": "2016-04-21", "close": 0.2166, "volume": 474200.0}, {"date": "2016-04-22", "close": 0.22515, "volume": 25930.0}, {"date": "2016-04-26", "close": 0.21375, "volume": 287719.0}, {"date": "2016-04-27", "close": 0.21375, "volume": 2947.0}, {"date": "2016-04-29", "close": 0.1425, "volume": 638404.0}, {"date": "2016-05-03", "close": 0.1425, "volume": 49123.0}, {"date": "2016-05-04", "close": 0.1311, "volume": 46919.0}, {"date": "2016-05-05", "close": 0.1653, "volume": 52246.0}, {"date": "2016-05-06", "close": 0.1653, "volume": 1088.0}, {"date": "2016-05-11", "close": 0.14535, "volume": 75404.0}, {"date": "2016-05-12", "close": 0.14535, "volume": 38596.0}, {"date": "2016-05-18", "close": 0.158175, "volume": 218849.0}, {"date": "2016-05-19", "close": 0.158175, "volume": 17544.0}, {"date": "2016-05-25", "close": 0.1596, "volume": 67895.0}, {"date": "2016-05-27", "close": 0.1596, "volume": 36733.0}, {"date": "2016-05-30", "close": 0.1596, "volume": 35088.0}, {"date": "2016-06-07", "close": 0.1596, "volume": 17544.0}, {"date": "2016-06-08", "close": 0.171, "volume": 63158.0}, {"date": "2016-06-10", "close": 0.18525, "volume": 456726.0}, {"date": "2016-06-14", "close": 0.18525, "volume": 101105.0}, {"date": "2016-06-28", "close": 0.1824, "volume": 386.0}, {"date": "2016-06-29", "close": 0.16245, "volume": 140.0}, {"date": "2016-07-01", "close": 0.16245, "volume": 3400.0}, {"date": "2016-07-04", "close": 0.15675, "volume": 38526.0}, {"date": "2016-07-07", "close": 0.15675, "volume": 10526.0}, {"date": "2016-07-11", "close": 0.171, "volume": 28832.0}, {"date": "2016-07-15", "close": 0.171, "volume": 17544.0}, {"date": "2016-07-20", "close": 0.1767, "volume": 2456.0}, {"date": "2016-07-22", "close": 0.18525, "volume": 5263.0}, {"date": "2016-08-01", "close": 0.18525, "volume": 1053.0}, {"date": "2016-08-03", "close": 0.18525, "volume": 2140.0}, {"date": "2016-08-04", "close": 0.18525, "volume": 5965.0}, {"date": "2016-08-05", "close": 0.1881, "volume": 2807.0}, {"date": "2016-08-15", "close": 0.18525, "volume": 98.0}, {"date": "2016-08-18", "close": 0.19095, "volume": 9200.0}, {"date": "2016-08-25", "close": 0.1596, "volume": 23860.0}, {"date": "2016-08-29", "close": 0.16245, "volume": 7018.0}, {"date": "2016-09-02", "close": 0.1653, "volume": 2491.0}, {"date": "2016-09-07", "close": 0.1653, "volume": 3509.0}, {"date": "2016-09-21", "close": 0.15675, "volume": 7018.0}, {"date": "2016-09-27", "close": 0.171, "volume": 3333.0}, {"date": "2016-09-28", "close": 0.171, "volume": 69825.0}, {"date": "2016-10-14", "close": 0.171, "volume": 119196.0}, {"date": "2016-10-17", "close": 0.171, "volume": 453.0}, {"date": "2016-10-20", "close": 0.171, "volume": 2975.0}, {"date": "2016-10-21", "close": 0.171, "volume": 81.0}, {"date": "2016-10-24", "close": 0.16245, "volume": 13954.0}, {"date": "2016-10-31", "close": 0.1596, "volume": 3509.0}, {"date": "2016-11-01", "close": 0.1596, "volume": 31579.0}, {"date": "2016-11-02", "close": 0.15675, "volume": 28221.0}, {"date": "2016-11-09", "close": 0.15675, "volume": 28070.0}, {"date": "2016-11-15", "close": 0.1653, "volume": 12295.0}, {"date": "2016-11-17", "close": 0.16245, "volume": 17544.0}, {"date": "2016-11-24", "close": 0.15675, "volume": 75263.0}, {"date": "2016-12-08", "close": 0.16245, "volume": 17544.0}, {"date": "2016-12-09", "close": 0.14535, "volume": 22558.0}, {"date": "2016-12-14", "close": 0.1425, "volume": 23442.0}, {"date": "2016-12-20", "close": 0.1425, "volume": 17544.0}, {"date": "2017-01-11", "close": 0.1425, "volume": 7018.0}, {"date": "2017-02-08", "close": 0.1425, "volume": 3509.0}, {"date": "2017-02-23", "close": 0.1653, "volume": 35088.0}, {"date": "2017-03-01", "close": 0.1596, "volume": 29825.0}, {"date": "2017-03-08", "close": 0.1596, "volume": 7018.0}, {"date": "2017-03-09", "close": 0.1425, "volume": 70175.0}, {"date": "2017-03-10", "close": 0.1425, "volume": 98246.0}, {"date": "2017-03-13", "close": 0.1425, "volume": 24561.0}, {"date": "2017-03-14", "close": 0.1425, "volume": 26249.0}, {"date": "2017-03-27", "close": 0.1425, "volume": 17544.0}, {"date": "2017-04-26", "close": 0.1425, "volume": 35088.0}, {"date": "2017-05-01", "close": 0.1425, "volume": 10989.0}, {"date": "2017-05-04", "close": 0.1425, "volume": 136239.0}, {"date": "2017-05-17", "close": 0.1425, "volume": 210526.0}, {"date": "2017-05-30", "close": 0.1425, "volume": 11130.0}, {"date": "2017-06-06", "close": 0.1425, "volume": 49123.0}, {"date": "2017-06-08", "close": 0.1425, "volume": 291.0}, {"date": "2017-06-21", "close": 0.1425, "volume": 70175.0}, {"date": "2017-06-22", "close": 0.1425, "volume": 877.0}, {"date": "2017-07-05", "close": 0.15675, "volume": 14035.0}, {"date": "2017-07-28", "close": 0.15675, "volume": 8811.0}, {"date": "2017-08-02", "close": 0.15675, "volume": 263.0}, {"date": "2017-08-10", "close": 0.15675, "volume": 53.0}, {"date": "2017-08-14", "close": 0.15675, "volume": 6154.0}, {"date": "2017-08-18", "close": 0.15675, "volume": 1053.0}, {"date": "2017-08-21", "close": 0.15675, "volume": 1060.0}, {"date": "2017-08-28", "close": 0.15675, "volume": 3011.0}, {"date": "2017-08-29", "close": 0.15675, "volume": 70175.0}, {"date": "2017-08-30", "close": 0.15675, "volume": 122807.0}, {"date": "2017-09-04", "close": 0.15675, "volume": 1789.0}, {"date": "2017-09-07", "close": 0.171, "volume": 35088.0}, {"date": "2017-09-12", "close": 0.171, "volume": 56912.0}, {"date": "2017-09-14", "close": 0.171, "volume": 43207.0}, {"date": "2017-09-15", "close": 0.1824, "volume": 128305.0}, {"date": "2017-09-18", "close": 0.18525, "volume": 102509.0}, {"date": "2017-09-19", "close": 0.18525, "volume": 231442.0}, {"date": "2017-09-20", "close": 0.18525, "volume": 14172.0}, {"date": "2017-09-29", "close": 0.18525, "volume": 701754.0}, {"date": "2017-10-02", "close": 0.18525, "volume": 9863.0}, {"date": "2017-10-04", "close": 0.18525, "volume": 379.0}, {"date": "2017-10-10", "close": 0.18525, "volume": 628.0}, {"date": "2017-10-12", "close": 0.18525, "volume": 71228.0}, {"date": "2017-10-13", "close": 0.1824, "volume": 35088.0}, {"date": "2017-10-18", "close": 0.1824, "volume": 40709.0}, {"date": "2017-10-19", "close": 0.1824, "volume": 166309.0}, {"date": "2017-10-24", "close": 0.1824, "volume": 11551.0}, {"date": "2017-10-26", "close": 0.20235, "volume": 82807.0}, {"date": "2017-10-31", "close": 0.20235, "volume": 14035.0}, {"date": "2017-11-01", "close": 0.1881, "volume": 69772.0}, {"date": "2017-11-02", "close": 0.180975, "volume": 35088.0}, {"date": "2017-11-08", "close": 0.15675, "volume": 35088.0}, {"date": "2017-11-22", "close": 0.15675, "volume": 379.0}, {"date": "2017-12-01", "close": 0.171, "volume": 17544.0}, {"date": "2017-12-11", "close": 0.171, "volume": 17544.0}, {"date": "2018-01-03", "close": 0.1596, "volume": 1754.0}, {"date": "2018-02-20", "close": 0.18525, "volume": 3509.0}, {"date": "2018-02-27", "close": 0.18525, "volume": 17544.0}, {"date": "2018-03-05", "close": 0.18525, "volume": 7719.0}, {"date": "2018-03-08", "close": 0.171, "volume": 7867.0}, {"date": "2018-03-13", "close": 0.171, "volume": 1316.0}, {"date": "2018-03-22", "close": 0.19665, "volume": 35088.0}, {"date": "2018-03-26", "close": 0.1881, "volume": 49123.0}, {"date": "2018-03-27", "close": 0.1881, "volume": 917663.0}, {"date": "2018-04-04", "close": 0.1938, "volume": 7018.0}, {"date": "2018-04-09", "close": 0.1938, "volume": 2316.0}, {"date": "2018-04-12", "close": 0.1938, "volume": 10526.0}, {"date": "2018-04-20", "close": 0.21375, "volume": 21628.0}, {"date": "2018-05-09", "close": 0.1938, "volume": 51618.0}, {"date": "2018-05-22", "close": 0.1938, "volume": 877.0}, {"date": "2018-06-08", "close": 0.1938, "volume": 2632.0}, {"date": "2018-06-13", "close": 0.19665, "volume": 37593.0}, {"date": "2018-06-14", "close": 0.19665, "volume": 14035.0}, {"date": "2018-06-15", "close": 0.19665, "volume": 754.0}, {"date": "2018-06-26", "close": 0.19665, "volume": 754.0}, {"date": "2018-07-02", "close": 0.19665, "volume": 6316.0}, {"date": "2018-07-03", "close": 0.19665, "volume": 101028.0}, {"date": "2018-08-23", "close": 0.19095, "volume": 98246.0}, {"date": "2018-09-10", "close": 0.1881, "volume": 77.0}, {"date": "2018-10-26", "close": 0.1653, "volume": 154175.0}, {"date": "2018-10-30", "close": 0.178125, "volume": 118095.0}, {"date": "2018-11-01", "close": 0.178125, "volume": 31502.0}, {"date": "2019-03-07", "close": 0.1425, "volume": 17544.0}, {"date": "2019-03-11", "close": 0.135375, "volume": 5537.0}, {"date": "2019-04-03", "close": 0.121125, "volume": 8498.0}, {"date": "2019-06-19", "close": 0.114, "volume": 52632.0}, {"date": "2019-06-26", "close": 0.0912, "volume": 35088.0}, {"date": "2019-06-28", "close": 0.1026, "volume": 660.0}, {"date": "2019-07-22", "close": 0.1026, "volume": 147.0}, {"date": "2019-08-12", "close": 0.09405, "volume": 28070.0}, {"date": "2019-08-16", "close": 0.09405, "volume": 958.0}, {"date": "2019-09-06", "close": 0.09405, "volume": 41147.0}, {"date": "2019-09-09", "close": 0.09405, "volume": 274642.0}, {"date": "2019-10-09", "close": 0.09975, "volume": 15789.0}, {"date": "2019-10-17", "close": 0.1026, "volume": 9930.0}, {"date": "2019-10-24", "close": 0.1026, "volume": 6688.0}, {"date": "2019-10-28", "close": 0.0912, "volume": 9811.0}, {"date": "2019-11-25", "close": 0.07125, "volume": 3509.0}, {"date": "2019-12-31", "close": 0.078375, "volume": 55263.0}, {"date": "2020-02-14", "close": 0.0855, "volume": 7018.0}, {"date": "2020-02-17", "close": 0.0855, "volume": 660.0}, {"date": "2020-02-25", "close": 0.08265, "volume": 754.0}, {"date": "2020-03-04", "close": 0.08265, "volume": 640856.0}, {"date": "2020-03-13", "close": 0.07125, "volume": 561404.0}, {"date": "2020-05-04", "close": 0.057, "volume": 421053.0}, {"date": "2020-05-19", "close": 0.07695, "volume": 288221.0}, {"date": "2020-05-20", "close": 0.0855, "volume": 3509.0}, {"date": "2020-06-12", "close": 0.08265, "volume": 165.0}, {"date": "2020-06-30", "close": 0.08265, "volume": 7018.0}, {"date": "2020-07-17", "close": 0.08265, "volume": 4740.0}, {"date": "2020-07-22", "close": 0.0855, "volume": 87719.0}, {"date": "2020-08-04", "close": 0.08835, "volume": 70175.0}, {"date": "2020-08-10", "close": 0.08835, "volume": 105263.0}, {"date": "2020-08-31", "close": 0.08835, "volume": 105263.0}, {"date": "2020-09-14", "close": 0.0912, "volume": 10526.0}, {"date": "2020-09-25", "close": 0.0855, "volume": 703175.0}, {"date": "2020-09-28", "close": 0.0969, "volume": 58421.0}, {"date": "2020-09-29", "close": 0.09975, "volume": 7018.0}, {"date": "2020-10-12", "close": 0.09975, "volume": 91228.0}, {"date": "2020-11-18", "close": 0.09975, "volume": 52632.0}, {"date": "2020-11-20", "close": 0.09975, "volume": 1228.0}, {"date": "2020-12-03", "close": 0.08835, "volume": 263.0}, {"date": "2020-12-08", "close": 0.0912, "volume": 1228070.0}, {"date": "2020-12-11", "close": 0.11115, "volume": 31895.0}, {"date": "2020-12-14", "close": 0.114, "volume": 15789.0}, {"date": "2021-01-21", "close": 0.1083, "volume": 15789.0}, {"date": "2021-02-01", "close": 0.106875, "volume": 83330.0}, {"date": "2021-02-19", "close": 0.08625, "volume": 140303.0}, {"date": "2021-02-22", "close": 0.28125, "volume": 323079.0}, {"date": "2021-02-23", "close": 0.196875, "volume": 221205.0}, {"date": "2021-02-24", "close": 0.1640625, "volume": 60560.0}, {"date": "2021-02-25", "close": 0.178125, "volume": 225245.0}, {"date": "2021-02-26", "close": 0.1640625, "volume": 158107.0}, {"date": "2021-03-02", "close": 0.234375, "volume": 475629.0}, {"date": "2021-03-03", "close": 0.20625, "volume": 140412.0}, {"date": "2021-03-04", "close": 0.28125, "volume": 124998.0}, {"date": "2021-03-05", "close": 0.28125, "volume": 27703.0}, {"date": "2021-03-08", "close": 0.28125, "volume": 223501.0}, {"date": "2021-03-09", "close": 0.28125, "volume": 521600.0}, {"date": "2021-03-10", "close": 0.271875, "volume": 36873.0}, {"date": "2021-03-11", "close": 0.215625, "volume": 34695.0}, {"date": "2021-03-15", "close": 0.196875, "volume": 2133.0}, {"date": "2021-03-16", "close": 0.196875, "volume": 11083.0}, {"date": "2021-03-17", "close": 0.2671875, "volume": 83827.0}, {"date": "2021-03-18", "close": 0.2625, "volume": 12275.0}, {"date": "2021-03-19", "close": 0.2625, "volume": 26667.0}, {"date": "2021-03-23", "close": 0.2296875, "volume": 32907.0}, {"date": "2021-03-24", "close": 0.253125, "volume": 6415.0}, {"date": "2021-03-26", "close": 0.2484375, "volume": 14092.0}, {"date": "2021-04-06", "close": 0.20625, "volume": 30332.0}, {"date": "2021-04-08", "close": 0.2015625, "volume": 71486.0}, {"date": "2021-04-12", "close": 0.215625, "volume": 16000.0}, {"date": "2021-04-13", "close": 0.20625, "volume": 8533.0}, {"date": "2021-04-14", "close": 0.196875, "volume": 43022.0}, {"date": "2021-04-15", "close": 0.178125, "volume": 2343.0}, {"date": "2021-04-16", "close": 0.1875, "volume": 2496.0}, {"date": "2021-04-19", "close": 0.225, "volume": 16000.0}, {"date": "2021-04-21", "close": 0.1875, "volume": 84272.0}, {"date": "2021-04-22", "close": 0.196875, "volume": 21333.0}, {"date": "2021-04-23", "close": 0.1875, "volume": 53333.0}, {"date": "2021-04-26", "close": 0.20625, "volume": 118219.0}, {"date": "2021-04-27", "close": 0.20625, "volume": 5333.0}, {"date": "2021-04-28", "close": 0.2109375, "volume": 103.0}, {"date": "2021-04-29", "close": 0.2109375, "volume": 21333.0}, {"date": "2021-04-30", "close": 0.2109375, "volume": 2452.0}, {"date": "2021-05-03", "close": 0.2109375, "volume": 82133.0}, {"date": "2021-05-04", "close": 0.20625, "volume": 117310.0}, {"date": "2021-05-05", "close": 0.20625, "volume": 32025.0}, {"date": "2021-05-10", "close": 0.20625, "volume": 28259.0}, {"date": "2021-05-11", "close": 0.225, "volume": 260923.0}, {"date": "2021-05-12", "close": 0.23, "volume": 21864.0}, {"date": "2021-05-13", "close": 0.23, "volume": 64684.0}, {"date": "2021-05-21", "close": 0.22, "volume": 12771.0}, {"date": "2021-05-26", "close": 0.225, "volume": 2840.0}, {"date": "2021-05-28", "close": 0.235, "volume": 2291.0}, {"date": "2021-06-07", "close": 0.23, "volume": 55.0}, {"date": "2021-06-10", "close": 0.23, "volume": 72337.0}, {"date": "2021-06-11", "close": 0.27, "volume": 3339.0}, {"date": "2021-06-15", "close": 0.25, "volume": 154247.0}, {"date": "2021-06-16", "close": 0.235, "volume": 269856.0}, {"date": "2021-06-17", "close": 0.23, "volume": 10378.0}, {"date": "2021-06-18", "close": 0.25, "volume": 193837.0}, {"date": "2021-06-21", "close": 0.23, "volume": 3550.0}, {"date": "2021-06-22", "close": 0.245, "volume": 65000.0}, {"date": "2021-06-24", "close": 0.245, "volume": 50000.0}, {"date": "2021-06-25", "close": 0.26, "volume": 411721.0}, {"date": "2021-06-28", "close": 0.26, "volume": 208465.0}, {"date": "2021-06-29", "close": 0.26, "volume": 23846.0}, {"date": "2021-07-01", "close": 0.27, "volume": 71954.0}, {"date": "2021-07-06", "close": 0.24, "volume": 300.0}, {"date": "2021-07-07", "close": 0.25, "volume": 5616.0}, {"date": "2021-07-13", "close": 0.26, "volume": 55000.0}, {"date": "2021-07-19", "close": 0.265, "volume": 5000.0}, {"date": "2021-07-20", "close": 0.32, "volume": 39973.0}, {"date": "2021-07-22", "close": 0.3, "volume": 10048.0}, {"date": "2021-07-23", "close": 0.325, "volume": 54406.0}, {"date": "2021-07-27", "close": 0.33, "volume": 31063.0}, {"date": "2021-07-28", "close": 0.34, "volume": 7047.0}, {"date": "2021-07-29", "close": 0.34, "volume": 70.0}, {"date": "2021-08-02", "close": 0.34, "volume": 4000.0}, {"date": "2021-08-03", "close": 0.375, "volume": 27471.0}, {"date": "2021-08-04", "close": 0.37, "volume": 95338.0}, {"date": "2021-08-05", "close": 0.37, "volume": 2500.0}, {"date": "2021-08-06", "close": 0.355, "volume": 41476.0}, {"date": "2021-08-09", "close": 0.4, "volume": 150263.0}, {"date": "2021-08-10", "close": 0.41, "volume": 29650.0}, {"date": "2021-08-11", "close": 0.45, "volume": 71905.0}, {"date": "2021-08-12", "close": 0.595, "volume": 260127.0}, {"date": "2021-08-13", "close": 0.51, "volume": 59227.0}, {"date": "2021-08-16", "close": 0.525, "volume": 19829.0}, {"date": "2021-08-17", "close": 0.56, "volume": 37495.0}, {"date": "2021-08-18", "close": 0.6, "volume": 131912.0}, {"date": "2021-08-19", "close": 0.695, "volume": 137401.0}, {"date": "2021-08-20", "close": 0.65, "volume": 33152.0}, {"date": "2021-08-23", "close": 0.655, "volume": 26508.0}, {"date": "2021-08-24", "close": 0.57, "volume": 36168.0}, {"date": "2021-08-25", "close": 0.585, "volume": 57117.0}, {"date": "2021-08-26", "close": 0.565, "volume": 74141.0}, {"date": "2021-08-27", "close": 0.57, "volume": 5017.0}, {"date": "2021-08-30", "close": 0.6, "volume": 9513.0}, {"date": "2021-08-31", "close": 0.53, "volume": 44597.0}, {"date": "2021-09-01", "close": 0.56, "volume": 27693.0}, {"date": "2021-09-02", "close": 0.56, "volume": 4393.0}, {"date": "2021-09-03", "close": 0.55, "volume": 9422.0}, {"date": "2021-09-06", "close": 0.51, "volume": 85277.0}, {"date": "2021-09-07", "close": 0.5, "volume": 15717.0}, {"date": "2021-09-08", "close": 0.5, "volume": 64118.0}, {"date": "2021-09-09", "close": 0.5, "volume": 31417.0}, {"date": "2021-09-10", "close": 0.5, "volume": 7801.0}, {"date": "2021-09-13", "close": 0.5, "volume": 36.0}, {"date": "2021-09-14", "close": 0.5, "volume": 10000.0}, {"date": "2021-09-15", "close": 0.5, "volume": 10242.0}, {"date": "2021-09-16", "close": 0.5, "volume": 11000.0}, {"date": "2021-09-17", "close": 0.5, "volume": 13599.0}, {"date": "2021-09-20", "close": 0.49, "volume": 11384.0}, {"date": "2021-09-21", "close": 0.5, "volume": 15100.0}, {"date": "2021-09-22", "close": 0.55, "volume": 22258.0}, {"date": "2021-09-23", "close": 0.57, "volume": 2737.0}, {"date": "2021-09-24", "close": 0.51, "volume": 19160.0}, {"date": "2021-09-28", "close": 0.55, "volume": 45151.0}, {"date": "2021-09-29", "close": 0.55, "volume": 2534.0}, {"date": "2021-10-07", "close": 0.55, "volume": 3000.0}, {"date": "2021-10-11", "close": 0.565, "volume": 900.0}, {"date": "2021-10-13", "close": 0.565, "volume": 2637.0}, {"date": "2021-10-18", "close": 0.595, "volume": 4324.0}, {"date": "2021-10-20", "close": 0.61, "volume": 21700.0}, {"date": "2021-10-21", "close": 0.61, "volume": 20528.0}, {"date": "2021-10-22", "close": 0.6, "volume": 18027.0}, {"date": "2021-10-25", "close": 0.6, "volume": 11484.0}, {"date": "2021-10-27", "close": 0.565, "volume": 750.0}, {"date": "2021-10-28", "close": 0.565, "volume": 469.0}, {"date": "2021-11-02", "close": 0.565, "volume": 4259.0}, {"date": "2021-11-03", "close": 0.635, "volume": 67367.0}, {"date": "2021-11-04", "close": 0.65, "volume": 16870.0}, {"date": "2021-11-05", "close": 0.64, "volume": 756.0}, {"date": "2021-11-08", "close": 0.69, "volume": 10617.0}, {"date": "2021-11-09", "close": 0.66, "volume": 2175.0}, {"date": "2021-11-11", "close": 0.66, "volume": 2800.0}, {"date": "2021-11-15", "close": 0.68, "volume": 4493.0}, {"date": "2021-11-16", "close": 0.61, "volume": 24772.0}, {"date": "2021-11-17", "close": 0.665, "volume": 14271.0}, {"date": "2021-11-18", "close": 0.63, "volume": 19775.0}, {"date": "2021-11-19", "close": 0.65, "volume": 5723.0}, {"date": "2021-11-22", "close": 0.6, "volume": 61633.0}, {"date": "2021-11-23", "close": 0.6, "volume": 1691.0}, {"date": "2021-11-25", "close": 0.59, "volume": 60000.0}, {"date": "2021-11-26", "close": 0.59, "volume": 276.0}, {"date": "2021-11-29", "close": 0.615, "volume": 22283.0}, {"date": "2021-11-30", "close": 0.6, "volume": 26000.0}, {"date": "2021-12-01", "close": 0.6, "volume": 20994.0}, {"date": "2021-12-02", "close": 0.6, "volume": 33.0}, {"date": "2021-12-06", "close": 0.62, "volume": 376.0}, {"date": "2021-12-08", "close": 0.605, "volume": 9.0}, {"date": "2021-12-09", "close": 0.6, "volume": 320.0}, {"date": "2021-12-10", "close": 0.6, "volume": 2.0}, {"date": "2021-12-13", "close": 0.58, "volume": 6001.0}, {"date": "2021-12-15", "close": 0.57, "volume": 8844.0}, {"date": "2021-12-16", "close": 0.565, "volume": 288.0}, {"date": "2021-12-17", "close": 0.565, "volume": 1946.0}, {"date": "2021-12-20", "close": 0.57, "volume": 10661.0}, {"date": "2021-12-21", "close": 0.6, "volume": 20244.0}, {"date": "2021-12-22", "close": 0.61, "volume": 58308.0}, {"date": "2021-12-23", "close": 0.64, "volume": 12500.0}, {"date": "2021-12-24", "close": 0.63, "volume": 10179.0}, {"date": "2022-01-04", "close": 0.695, "volume": 9051.0}, {"date": "2022-01-05", "close": 0.745, "volume": 24800.0}, {"date": "2022-01-06", "close": 0.75, "volume": 7407.0}, {"date": "2022-01-07", "close": 0.745, "volume": 5849.0}, {"date": "2022-01-10", "close": 0.675, "volume": 6022.0}, {"date": "2022-01-11", "close": 0.715, "volume": 9716.0}, {"date": "2022-01-12", "close": 0.72, "volume": 18614.0}, {"date": "2022-01-13", "close": 0.725, "volume": 417.0}, {"date": "2022-01-14", "close": 0.7, "volume": 74126.0}, {"date": "2022-01-17", "close": 0.7, "volume": 5.0}, {"date": "2022-01-18", "close": 0.6875, "volume": 16964.0}, {"date": "2022-01-19", "close": 0.6875, "volume": 2410.0}, {"date": "2022-01-20", "close": 0.64, "volume": 9685.0}, {"date": "2022-01-21", "close": 0.64, "volume": 26.0}, {"date": "2022-01-25", "close": 0.64, "volume": 13524.0}, {"date": "2022-01-27", "close": 0.605, "volume": 9.0}, {"date": "2022-01-31", "close": 0.58, "volume": 50598.0}, {"date": "2022-02-01", "close": 0.57, "volume": 16934.0}, {"date": "2022-02-02", "close": 0.585, "volume": 128.0}, {"date": "2022-02-03", "close": 0.585, "volume": 5963.0}, {"date": "2022-02-04", "close": 0.585, "volume": 17086.0}, {"date": "2022-02-10", "close": 0.59, "volume": 23532.0}, {"date": "2022-02-14", "close": 0.59, "volume": 355.0}, {"date": "2022-02-15", "close": 0.66, "volume": 20941.0}, {"date": "2022-02-16", "close": 0.7, "volume": 60954.0}, {"date": "2022-02-17", "close": 0.7, "volume": 11504.0}, {"date": "2022-02-18", "close": 0.73, "volume": 4309.0}, {"date": "2022-02-21", "close": 0.6, "volume": 14358.0}, {"date": "2022-02-22", "close": 0.6, "volume": 950.0}, {"date": "2022-02-24", "close": 0.6, "volume": 10760.0}, {"date": "2022-02-25", "close": 0.6, "volume": 20000.0}, {"date": "2022-02-28", "close": 0.695, "volume": 4440.0}, {"date": "2022-03-02", "close": 0.65, "volume": 13996.0}, {"date": "2022-03-03", "close": 0.65, "volume": 6763.0}, {"date": "2022-03-04", "close": 0.67, "volume": 47750.0}, {"date": "2022-03-07", "close": 0.61, "volume": 5456.0}, {"date": "2022-03-08", "close": 0.61, "volume": 8217.0}, {"date": "2022-03-14", "close": 0.58, "volume": 36.0}, {"date": "2022-03-15", "close": 0.535, "volume": 11777.0}, {"date": "2022-03-16", "close": 0.475, "volume": 23645.0}, {"date": "2022-03-18", "close": 0.51, "volume": 6.0}, {"date": "2022-03-21", "close": 0.5, "volume": 1038.0}, {"date": "2022-03-22", "close": 0.56, "volume": 548.0}, {"date": "2022-03-23", "close": 0.57, "volume": 176.0}, {"date": "2022-03-24", "close": 0.5625, "volume": 1486.0}, {"date": "2022-03-25", "close": 0.54, "volume": 2200.0}, {"date": "2022-03-28", "close": 0.55, "volume": 105.0}, {"date": "2022-03-29", "close": 0.56, "volume": 1178.0}, {"date": "2022-03-31", "close": 0.55, "volume": 86.0}, {"date": "2022-04-01", "close": 0.55, "volume": 182.0}, {"date": "2022-04-04", "close": 0.515, "volume": 4577.0}, {"date": "2022-04-06", "close": 0.54, "volume": 1198.0}, {"date": "2022-04-11", "close": 0.54, "volume": 341.0}, {"date": "2022-04-19", "close": 0.55, "volume": 37402.0}, {"date": "2022-04-21", "close": 0.55, "volume": 5990.0}, {"date": "2022-04-26", "close": 0.525, "volume": 361.0}, {"date": "2022-05-06", "close": 0.5, "volume": 1975.0}, {"date": "2022-05-09", "close": 0.515, "volume": 6334.0}, {"date": "2022-05-10", "close": 0.55, "volume": 65400.0}, {"date": "2022-05-13", "close": 0.56, "volume": 2659.0}, {"date": "2022-05-16", "close": 0.58, "volume": 3571.0}, {"date": "2022-05-17", "close": 0.455, "volume": 397788.0}, {"date": "2022-05-18", "close": 0.6, "volume": 4870.0}, {"date": "2022-05-19", "close": 0.61, "volume": 17.0}, {"date": "2022-05-20", "close": 0.65, "volume": 15506.0}, {"date": "2022-05-24", "close": 0.52, "volume": 5145.0}, {"date": "2022-05-27", "close": 0.57, "volume": 3403.0}, {"date": "2022-06-02", "close": 0.57, "volume": 350.0}, {"date": "2022-06-06", "close": 0.58, "volume": 11527.0}, {"date": "2022-06-08", "close": 0.55, "volume": 194.0}, {"date": "2022-06-09", "close": 0.515, "volume": 12455.0}, {"date": "2022-06-10", "close": 0.45, "volume": 46612.0}, {"date": "2022-06-16", "close": 0.45, "volume": 963.0}, {"date": "2022-06-20", "close": 0.45, "volume": 38808.0}, {"date": "2022-06-21", "close": 0.45, "volume": 1692.0}, {"date": "2022-06-22", "close": 0.45, "volume": 20157.0}, {"date": "2022-06-23", "close": 0.45, "volume": 45.0}, {"date": "2022-06-24", "close": 0.45, "volume": 17000.0}, {"date": "2022-06-28", "close": 0.45, "volume": 11474.0}, {"date": "2022-06-29", "close": 0.47, "volume": 246.0}, {"date": "2022-06-30", "close": 0.47, "volume": 29754.0}, {"date": "2022-07-05", "close": 0.48, "volume": 104.0}, {"date": "2022-07-06", "close": 0.48, "volume": 208.0}, {"date": "2022-07-08", "close": 0.48, "volume": 6.0}, {"date": "2022-07-11", "close": 0.48, "volume": 11.0}, {"date": "2022-07-18", "close": 0.48, "volume": 1.0}, {"date": "2022-07-20", "close": 0.45, "volume": 320.0}, {"date": "2022-07-21", "close": 0.43, "volume": 1172.0}, {"date": "2022-07-22", "close": 0.4, "volume": 39499.0}, {"date": "2022-07-25", "close": 0.42, "volume": 53.0}, {"date": "2022-07-27", "close": 0.42, "volume": 1263.0}, {"date": "2022-07-28", "close": 0.445, "volume": 83323.0}, {"date": "2022-08-01", "close": 0.44, "volume": 21749.0}, {"date": "2022-08-08", "close": 0.435, "volume": 14457.0}, {"date": "2022-08-09", "close": 0.42, "volume": 18667.0}, {"date": "2022-08-10", "close": 0.42, "volume": 2500.0}, {"date": "2022-08-12", "close": 0.435, "volume": 2821.0}, {"date": "2022-08-15", "close": 0.42, "volume": 54.0}, {"date": "2022-08-30", "close": 0.425, "volume": 24.0}, {"date": "2022-08-31", "close": 0.41, "volume": 15256.0}, {"date": "2022-09-01", "close": 0.395, "volume": 20239.0}, {"date": "2022-09-02", "close": 0.375, "volume": 209.0}, {"date": "2022-09-05", "close": 0.34, "volume": 15000.0}, {"date": "2022-09-06", "close": 0.35, "volume": 5750.0}, {"date": "2022-09-09", "close": 0.355, "volume": 34.0}, {"date": "2022-09-14", "close": 0.375, "volume": 23268.0}, {"date": "2022-09-15", "close": 0.37, "volume": 7927.0}, {"date": "2022-09-21", "close": 0.37, "volume": 22309.0}, {"date": "2022-09-27", "close": 0.36, "volume": 19263.0}, {"date": "2022-09-28", "close": 0.36, "volume": 250.0}, {"date": "2022-09-29", "close": 0.375, "volume": 12004.0}, {"date": "2022-09-30", "close": 0.375, "volume": 11000.0}, {"date": "2022-10-07", "close": 0.4, "volume": 5402.0}, {"date": "2022-10-11", "close": 0.41, "volume": 6940.0}, {"date": "2022-10-12", "close": 0.4, "volume": 29267.0}, {"date": "2022-10-14", "close": 0.36, "volume": 10282.0}, {"date": "2022-10-17", "close": 0.35, "volume": 6868.0}, {"date": "2022-10-18", "close": 0.355, "volume": 10684.0}, {"date": "2022-10-24", "close": 0.355, "volume": 10000.0}, {"date": "2022-10-27", "close": 0.355, "volume": 12.0}, {"date": "2022-10-28", "close": 0.355, "volume": 13958.0}, {"date": "2022-11-08", "close": 0.355, "volume": 4000.0}, {"date": "2022-11-18", "close": 0.35, "volume": 26321.0}, {"date": "2022-11-22", "close": 0.35, "volume": 3107.0}, {"date": "2022-11-23", "close": 0.33, "volume": 1092.0}, {"date": "2022-11-28", "close": 0.325, "volume": 24.0}, {"date": "2022-11-29", "close": 0.33, "volume": 985.0}, {"date": "2022-12-13", "close": 0.3, "volume": 500.0}, {"date": "2022-12-21", "close": 0.3, "volume": 1000.0}, {"date": "2022-12-23", "close": 0.32, "volume": 25000.0}, {"date": "2022-12-28", "close": 0.33, "volume": 30000.0}, {"date": "2022-12-30", "close": 0.33, "volume": 78003.0}, {"date": "2023-01-03", "close": 0.33, "volume": 1507.0}, {"date": "2023-01-05", "close": 0.285, "volume": 17764.0}, {"date": "2023-01-06", "close": 0.285, "volume": 10020.0}, {"date": "2023-01-09", "close": 0.285, "volume": 21405.0}, {"date": "2023-01-10", "close": 0.28, "volume": 24823.0}, {"date": "2023-01-12", "close": 0.265, "volume": 14527.0}, {"date": "2023-01-16", "close": 0.28, "volume": 1149.0}, {"date": "2023-01-24", "close": 0.26, "volume": 3459.0}, {"date": "2023-01-25", "close": 0.28, "volume": 2535.0}, {"date": "2023-01-27", "close": 0.28, "volume": 1004.0}, {"date": "2023-02-02", "close": 0.28, "volume": 2198.0}, {"date": "2023-02-23", "close": 0.26, "volume": 116871.0}, {"date": "2023-02-24", "close": 0.255, "volume": 18054.0}, {"date": "2023-02-27", "close": 0.26, "volume": 9134.0}, {"date": "2023-03-06", "close": 0.26, "volume": 9615.0}, {"date": "2023-03-07", "close": 0.255, "volume": 630.0}, {"date": "2023-03-08", "close": 0.23, "volume": 10398.0}, {"date": "2023-03-09", "close": 0.23, "volume": 3.0}, {"date": "2023-03-13", "close": 0.23, "volume": 26.0}, {"date": "2023-03-15", "close": 0.21, "volume": 12000.0}, {"date": "2023-03-16", "close": 0.21, "volume": 7700.0}, {"date": "2023-03-17", "close": 0.205, "volume": 900.0}, {"date": "2023-03-20", "close": 0.205, "volume": 36837.0}, {"date": "2023-03-21", "close": 0.2, "volume": 4700.0}, {"date": "2023-03-24", "close": 0.21, "volume": 104994.0}, {"date": "2023-03-28", "close": 0.21, "volume": 236.0}, {"date": "2023-04-03", "close": 0.21, "volume": 13052.0}, {"date": "2023-04-04", "close": 0.21, "volume": 1.0}, {"date": "2023-04-06", "close": 0.25, "volume": 10000.0}, {"date": "2023-04-12", "close": 0.25, "volume": 238.0}, {"date": "2023-04-20", "close": 0.255, "volume": 312.0}, {"date": "2023-05-10", "close": 0.22, "volume": 18832.0}, {"date": "2023-05-12", "close": 0.22, "volume": 79.0}, {"date": "2023-05-17", "close": 0.22, "volume": 11000.0}, {"date": "2023-05-18", "close": 0.22, "volume": 210.0}, {"date": "2023-05-22", "close": 0.22, "volume": 695.0}, {"date": "2023-05-23", "close": 0.22, "volume": 5197.0}, {"date": "2023-05-24", "close": 0.22, "volume": 4545.0}, {"date": "2023-05-25", "close": 0.215, "volume": 4651.0}, {"date": "2023-05-26", "close": 0.2, "volume": 35232.0}, {"date": "2023-05-29", "close": 0.19, "volume": 6363.0}, {"date": "2023-05-30", "close": 0.215, "volume": 37617.0}, {"date": "2023-05-31", "close": 0.21, "volume": 15500.0}, {"date": "2023-06-01", "close": 0.19, "volume": 8928.0}, {"date": "2023-06-02", "close": 0.2, "volume": 30501.0}, {"date": "2023-06-07", "close": 0.22, "volume": 14976.0}, {"date": "2023-06-08", "close": 0.22, "volume": 4545.0}, {"date": "2023-06-20", "close": 0.2, "volume": 1345.0}, {"date": "2023-06-28", "close": 0.205, "volume": 5000.0}, {"date": "2023-06-29", "close": 0.22, "volume": 7330.0}, {"date": "2023-06-30", "close": 0.24, "volume": 2200.0}, {"date": "2023-07-06", "close": 0.24, "volume": 1.0}, {"date": "2023-07-27", "close": 0.23, "volume": 129.0}, {"date": "2023-07-28", "close": 0.23, "volume": 10106.0}, {"date": "2023-07-31", "close": 0.23, "volume": 65947.0}, {"date": "2023-08-01", "close": 0.24, "volume": 1000.0}, {"date": "2023-08-03", "close": 0.24, "volume": 1.0}, {"date": "2023-08-04", "close": 0.24, "volume": 10000.0}, {"date": "2023-08-16", "close": 0.23, "volume": 4124.0}, {"date": "2023-08-18", "close": 0.23, "volume": 15876.0}, {"date": "2023-08-25", "close": 0.23, "volume": 120000.0}, {"date": "2023-08-30", "close": 0.24, "volume": 4255.0}, {"date": "2023-09-05", "close": 0.245, "volume": 24157.0}, {"date": "2023-09-25", "close": 0.245, "volume": 1.0}, {"date": "2023-09-29", "close": 0.245, "volume": 7500.0}, {"date": "2023-10-02", "close": 0.245, "volume": 201.0}, {"date": "2023-10-03", "close": 0.245, "volume": 187.0}, {"date": "2023-10-13", "close": 0.22, "volume": 5.0}, {"date": "2023-10-26", "close": 0.215, "volume": 1279.0}, {"date": "2023-10-27", "close": 0.2, "volume": 50010.0}, {"date": "2023-11-16", "close": 0.2, "volume": 2.0}, {"date": "2023-11-17", "close": 0.2, "volume": 598.0}, {"date": "2023-12-27", "close": 0.2, "volume": 1.0}, {"date": "2023-12-29", "close": 0.2, "volume": 50.0}, {"date": "2024-01-18", "close": 0.19, "volume": 100.0}, {"date": "2024-01-25", "close": 0.19, "volume": 1.0}, {"date": "2024-02-06", "close": 0.19, "volume": 5.0}, {"date": "2024-02-09", "close": 0.125, "volume": 3284.0}, {"date": "2024-02-12", "close": 0.125, "volume": 20001.0}, {"date": "2024-02-13", "close": 0.13, "volume": 4000.0}, {"date": "2024-02-21", "close": 0.115, "volume": 33709.0}, {"date": "2024-02-22", "close": 0.1, "volume": 21972.0}, {"date": "2024-02-27", "close": 0.115, "volume": 10000.0}, {"date": "2024-03-05", "close": 0.1, "volume": 67.0}, {"date": "2024-03-13", "close": 0.115, "volume": 500.0}, {"date": "2024-03-14", "close": 0.115, "volume": 186.0}, {"date": "2024-03-19", "close": 0.13, "volume": 14314.0}, {"date": "2024-03-20", "close": 0.13, "volume": 11538.0}, {"date": "2024-03-25", "close": 0.135, "volume": 8000.0}, {"date": "2024-03-27", "close": 0.135, "volume": 7144.0}, {"date": "2024-03-28", "close": 0.135, "volume": 264.0}, {"date": "2024-04-08", "close": 0.135, "volume": 41647.0}, {"date": "2024-04-09", "close": 0.135, "volume": 78.0}, {"date": "2024-04-10", "close": 0.135, "volume": 73.0}, {"date": "2024-04-16", "close": 0.135, "volume": 4902.0}, {"date": "2024-04-22", "close": 0.1, "volume": 22279.0}, {"date": "2024-04-23", "close": 0.11, "volume": 46053.0}, {"date": "2024-04-26", "close": 0.1, "volume": 52577.0}, {"date": "2024-04-29", "close": 0.091, "volume": 35500.0}, {"date": "2024-04-30", "close": 0.095, "volume": 97057.0}, {"date": "2024-05-02", "close": 0.1, "volume": 1000.0}, {"date": "2024-05-14", "close": 0.1, "volume": 800.0}, {"date": "2024-05-15", "close": 0.1, "volume": 121.0}, {"date": "2024-05-20", "close": 0.099, "volume": 582209.0}, {"date": "2024-05-21", "close": 0.093, "volume": 1049242.0}, {"date": "2024-05-23", "close": 0.105, "volume": 10000.0}, {"date": "2024-05-24", "close": 0.105, "volume": 12.0}, {"date": "2024-05-27", "close": 0.105, "volume": 549.0}, {"date": "2024-06-03", "close": 0.115, "volume": 100291.0}, {"date": "2024-06-05", "close": 0.12, "volume": 8695.0}, {"date": "2024-06-11", "close": 0.12, "volume": 11.0}, {"date": "2024-06-12", "close": 0.091, "volume": 16679.0}, {"date": "2024-06-18", "close": 0.098, "volume": 18681.0}, {"date": "2024-06-19", "close": 0.097, "volume": 5393.0}, {"date": "2024-06-20", "close": 0.097, "volume": 6184.0}, {"date": "2024-06-21", "close": 0.105, "volume": 34694.0}, {"date": "2024-06-24", "close": 0.099, "volume": 20182.0}, {"date": "2024-06-25", "close": 0.11, "volume": 7545.0}, {"date": "2024-06-28", "close": 0.1, "volume": 29810.0}, {"date": "2024-07-01", "close": 0.11, "volume": 19513.0}, {"date": "2024-07-02", "close": 0.11, "volume": 9001.0}, {"date": "2024-07-15", "close": 0.1, "volume": 6000.0}, {"date": "2024-07-18", "close": 0.1, "volume": 5001.0}, {"date": "2024-07-31", "close": 0.11, "volume": 35952.0}, {"date": "2024-08-07", "close": 0.11, "volume": 4048.0}, {"date": "2024-08-09", "close": 0.093, "volume": 235406.0}, {"date": "2024-09-11", "close": 0.095, "volume": 10000.0}, {"date": "2024-09-25", "close": 0.09, "volume": 5738.0}, {"date": "2024-09-30", "close": 0.088, "volume": 10000.0}, {"date": "2024-10-10", "close": 0.115, "volume": 104104.0}, {"date": "2024-10-14", "close": 0.115, "volume": 10000.0}, {"date": "2024-10-18", "close": 0.125, "volume": 113465.0}, {"date": "2024-10-21", "close": 0.12, "volume": 9400.0}, {"date": "2024-10-23", "close": 0.12, "volume": 5738.0}, {"date": "2024-10-24", "close": 0.1, "volume": 87582.0}, {"date": "2024-10-25", "close": 0.097, "volume": 84483.0}, {"date": "2024-11-05", "close": 0.097, "volume": 29.0}, {"date": "2024-11-07", "close": 0.097, "volume": 22122.0}, {"date": "2024-11-14", "close": 0.097, "volume": 148.0}, {"date": "2024-11-19", "close": 0.1, "volume": 131767.0}, {"date": "2024-11-21", "close": 0.096, "volume": 24990.0}, {"date": "2024-11-26", "close": 0.099, "volume": 13279.0}, {"date": "2024-11-27", "close": 0.096, "volume": 20000.0}, {"date": "2024-12-02", "close": 0.09, "volume": 32740.0}, {"date": "2024-12-04", "close": 0.09, "volume": 5427.0}, {"date": "2024-12-13", "close": 0.09, "volume": 55000.0}, {"date": "2024-12-18", "close": 0.093, "volume": 1072.0}, {"date": "2024-12-19", "close": 0.087, "volume": 226885.0}, {"date": "2024-12-31", "close": 0.094, "volume": 10000.0}, {"date": "2025-01-16", "close": 0.1, "volume": 49914.0}, {"date": "2025-01-17", "close": 0.11, "volume": 51276.0}, {"date": "2025-01-20", "close": 0.11, "volume": 113964.0}, {"date": "2025-01-21", "close": 0.11, "volume": 75000.0}, {"date": "2025-01-28", "close": 0.12, "volume": 167345.0}, {"date": "2025-01-30", "close": 0.125, "volume": 164930.0}, {"date": "2025-02-04", "close": 0.12, "volume": 159662.0}, {"date": "2025-02-07", "close": 0.125, "volume": 4000.0}, {"date": "2025-02-13", "close": 0.12, "volume": 7159.0}, {"date": "2025-02-14", "close": 0.125, "volume": 29862.0}, {"date": "2025-02-17", "close": 0.125, "volume": 352.0}, {"date": "2025-02-21", "close": 0.12, "volume": 1712.0}, {"date": "2025-02-26", "close": 0.12, "volume": 2100.0}, {"date": "2025-03-03", "close": 0.12, "volume": 204.0}, {"date": "2025-03-17", "close": 0.1, "volume": 18403.0}, {"date": "2025-03-19", "close": 0.09, "volume": 39272.0}, {"date": "2025-03-20", "close": 0.1, "volume": 14272.0}, {"date": "2025-03-24", "close": 0.091, "volume": 13317.0}, {"date": "2025-03-25", "close": 0.091, "volume": 50000.0}, {"date": "2025-04-03", "close": 0.09, "volume": 15728.0}, {"date": "2025-04-04", "close": 0.091, "volume": 10000.0}, {"date": "2025-04-07", "close": 0.091, "volume": 500.0}, {"date": "2025-04-17", "close": 0.11, "volume": 63525.0}, {"date": "2025-04-22", "close": 0.115, "volume": 50000.0}, {"date": "2025-04-23", "close": 0.125, "volume": 34000.0}, {"date": "2025-05-01", "close": 0.11, "volume": 28156.0}, {"date": "2025-05-07", "close": 0.115, "volume": 6020.0}, {"date": "2025-05-14", "close": 0.096, "volume": 45696.0}, {"date": "2025-05-22", "close": 0.096, "volume": 6100.0}, {"date": "2025-05-27", "close": 0.115, "volume": 25098.0}, {"date": "2025-06-11", "close": 0.12, "volume": 8333.0}, {"date": "2025-06-12", "close": 0.115, "volume": 19340.0}, {"date": "2025-06-13", "close": 0.115, "volume": 90335.0}, {"date": "2025-06-17", "close": 0.115, "volume": 79.0}, {"date": "2025-06-25", "close": 0.105, "volume": 80000.0}, {"date": "2025-06-26", "close": 0.105, "volume": 250.0}, {"date": "2025-06-27", "close": 0.105, "volume": 11606.0}, {"date": "2025-06-30", "close": 0.105, "volume": 39280.0}, {"date": "2025-07-01", "close": 0.105, "volume": 164260.0}, {"date": "2025-07-02", "close": 0.1, "volume": 15051.0}, {"date": "2025-07-10", "close": 0.099, "volume": 52885.0}, {"date": "2025-07-11", "close": 0.105, "volume": 60000.0}, {"date": "2025-07-14", "close": 0.105, "volume": 6003.0}, {"date": "2025-07-16", "close": 0.11, "volume": 17290.0}, {"date": "2025-07-17", "close": 0.105, "volume": 34800.0}, {"date": "2025-07-18", "close": 0.105, "volume": 21550.0}, {"date": "2025-07-22", "close": 0.105, "volume": 2835.0}, {"date": "2025-07-24", "close": 0.105, "volume": 18165.0}, {"date": "2025-07-25", "close": 0.105, "volume": 11086.0}, {"date": "2025-07-28", "close": 0.105, "volume": 200000.0}, {"date": "2025-08-01", "close": 0.105, "volume": 113.0}, {"date": "2025-08-05", "close": 0.099, "volume": 112498.0}, {"date": "2025-08-06", "close": 0.1, "volume": 143145.0}, {"date": "2025-08-07", "close": 0.1, "volume": 100118.0}, {"date": "2025-08-08", "close": 0.099, "volume": 244569.0}, {"date": "2025-08-18", "close": 0.099, "volume": 1000.0}, {"date": "2025-08-21", "close": 0.099, "volume": 329.0}, {"date": "2025-08-25", "close": 0.099, "volume": 50.0}, {"date": "2025-08-28", "close": 0.099, "volume": 119.0}, {"date": "2025-08-29", "close": 0.095, "volume": 4175.0}, {"date": "2025-09-01", "close": 0.095, "volume": 45833.0}, {"date": "2025-09-03", "close": 0.095, "volume": 58633.0}, {"date": "2025-09-04", "close": 0.098, "volume": 87232.0}, {"date": "2025-09-05", "close": 0.1, "volume": 90000.0}, {"date": "2025-09-08", "close": 0.098, "volume": 110000.0}, {"date": "2025-09-10", "close": 0.099, "volume": 109407.0}, {"date": "2025-09-11", "close": 0.096, "volume": 167821.0}, {"date": "2025-09-12", "close": 0.099, "volume": 81385.0}, {"date": "2025-09-16", "close": 0.1, "volume": 118325.0}, {"date": "2025-09-18", "close": 0.105, "volume": 14099.0}, {"date": "2025-09-19", "close": 0.105, "volume": 10000.0}, {"date": "2025-09-22", "close": 0.099, "volume": 56714.0}, {"date": "2025-09-24", "close": 0.099, "volume": 30.0}, {"date": "2025-09-25", "close": 0.1, "volume": 167888.0}, {"date": "2025-09-26", "close": 0.098, "volume": 44000.0}, {"date": "2025-09-29", "close": 0.094, "volume": 206000.0}, {"date": "2025-09-30", "close": 0.099, "volume": 56982.0}, {"date": "2025-10-01", "close": 0.099, "volume": 111887.0}, {"date": "2025-10-06", "close": 0.1, "volume": 78501.0}, {"date": "2025-10-09", "close": 0.095, "volume": 392417.0}, {"date": "2025-10-13", "close": 0.12, "volume": 50000.0}, {"date": "2025-10-14", "close": 0.12, "volume": 42208.0}, {"date": "2025-10-15", "close": 0.115, "volume": 1107.0}, {"date": "2025-10-16", "close": 0.12, "volume": 224763.0}, {"date": "2025-10-20", "close": 0.12, "volume": 100161.0}, {"date": "2025-10-22", "close": 0.11, "volume": 64683.0}, {"date": "2025-10-23", "close": 0.12, "volume": 35403.0}, {"date": "2025-10-27", "close": 0.115, "volume": 86.0}, {"date": "2025-10-30", "close": 0.115, "volume": 90.0}, {"date": "2025-11-03", "close": 0.1, "volume": 20632.0}, {"date": "2025-11-04", "close": 0.1, "volume": 940.0}, {"date": "2025-11-05", "close": 0.11, "volume": 964736.0}, {"date": "2025-11-06", "close": 0.115, "volume": 137410.0}, {"date": "2025-11-07", "close": 0.105, "volume": 7156.0}, {"date": "2025-11-11", "close": 0.115, "volume": 164837.0}, {"date": "2025-11-13", "close": 0.11, "volume": 227272.0}, {"date": "2025-11-14", "close": 0.115, "volume": 77038.0}, {"date": "2025-11-17", "close": 0.13, "volume": 154043.0}, {"date": "2025-11-19", "close": 0.115, "volume": 66949.0}, {"date": "2025-11-20", "close": 0.11, "volume": 297401.0}, {"date": "2025-11-21", "close": 0.11, "volume": 94.0}, {"date": "2025-11-24", "close": 0.11, "volume": 64450.0}, {"date": "2025-11-25", "close": 0.11, "volume": 45200.0}, {"date": "2025-11-26", "close": 0.115, "volume": 183051.0}, {"date": "2025-11-28", "close": 0.105, "volume": 73932.0}, {"date": "2025-12-02", "close": 0.105, "volume": 22912.0}, {"date": "2025-12-05", "close": 0.093, "volume": 30000.0}, {"date": "2025-12-11", "close": 0.105, "volume": 342575.0}, {"date": "2025-12-12", "close": 0.115, "volume": 1.0}, {"date": "2025-12-15", "close": 0.096, "volume": 57726.0}, {"date": "2025-12-16", "close": 0.105, "volume": 100000.0}, {"date": "2025-12-17", "close": 0.099, "volume": 12627.0}, {"date": "2025-12-23", "close": 0.099, "volume": 113643.0}, {"date": "2025-12-31", "close": 0.125, "volume": 7275.0}, {"date": "2026-01-02", "close": 0.12, "volume": 13.0}, {"date": "2026-01-06", "close": 0.115, "volume": 23224.0}, {"date": "2026-01-08", "close": 0.12, "volume": 9713.0}, {"date": "2026-01-12", "close": 0.115, "volume": 13540.0}, {"date": "2026-01-16", "close": 0.1, "volume": 15013.0}, {"date": "2026-01-19", "close": 0.11, "volume": 144416.0}, {"date": "2026-01-21", "close": 0.125, "volume": 12538.0}, {"date": "2026-01-22", "close": 0.12, "volume": 13.0}, {"date": "2026-01-27", "close": 0.115, "volume": 12059.0}, {"date": "2026-01-28", "close": 0.115, "volume": 161273.0}, {"date": "2026-01-29", "close": 0.115, "volume": 431357.0}, {"date": "2026-01-30", "close": 0.115, "volume": 1641356.0}, {"date": "2026-02-02", "close": 0.115, "volume": 1517509.0}, {"date": "2026-02-03", "close": 0.11, "volume": 640916.0}, {"date": "2026-02-04", "close": 0.115, "volume": 353201.0}, {"date": "2026-02-05", "close": 0.115, "volume": 1965317.0}, {"date": "2026-02-06", "close": 0.115, "volume": 1544685.0}, {"date": "2026-02-09", "close": 0.115, "volume": 374779.0}, {"date": "2026-02-10", "close": 0.105, "volume": 1257555.0}, {"date": "2026-02-11", "close": 0.098, "volume": 10000.0}, {"date": "2026-02-12", "close": 0.096, "volume": 13182.0}, {"date": "2026-02-13", "close": 0.115, "volume": 1632821.0}, {"date": "2026-02-17", "close": 0.115, "volume": 29.0}, {"date": "2026-02-18", "close": 0.1, "volume": 5788.0}, {"date": "2026-02-19", "close": 0.1, "volume": 108620.0}, {"date": "2026-02-20", "close": 0.105, "volume": 9385.0}, {"date": "2026-02-23", "close": 0.1, "volume": 51587.0}, {"date": "2026-02-24", "close": 0.1, "volume": 9612.0}, {"date": "2026-02-26", "close": 0.11, "volume": 3200.0}, {"date": "2026-03-02", "close": 0.105, "volume": 3275837.0}, {"date": "2026-03-03", "close": 0.1, "volume": 1088021.0}, {"date": "2026-03-04", "close": 0.1, "volume": 1819925.0}, {"date": "2026-03-05", "close": 0.097, "volume": 1025424.0}, {"date": "2026-03-06", "close": 0.099, "volume": 1449971.0}, {"date": "2026-03-09", "close": 0.09, "volume": 413036.0}, {"date": "2026-03-11", "close": 0.09, "volume": 160351.0}, {"date": "2026-03-13", "close": 0.081, "volume": 2638664.0}, {"date": "2026-03-17", "close": 0.076, "volume": 367659.0}, {"date": "2026-03-18", "close": 0.074, "volume": 794156.0}, {"date": "2026-03-19", "close": 0.076, "volume": 7701.0}, {"date": "2026-03-23", "close": 0.079, "volume": 56901.0}, {"date": "2026-03-26", "close": 0.076, "volume": 447620.0}, {"date": "2026-03-30", "close": 0.076, "volume": 6539.0}, {"date": "2026-03-31", "close": 0.074, "volume": 181414.0}, {"date": "2026-04-01", "close": 0.075, "volume": 264666.0}, {"date": "2026-04-02", "close": 0.074, "volume": 356030.0}, {"date": "2026-04-10", "close": 0.071, "volume": 5128.0}, {"date": "2026-04-13", "close": 0.071, "volume": 2157.0}, {"date": "2026-04-14", "close": 0.07, "volume": 111355.0}, {"date": "2026-04-17", "close": 0.071, "volume": 463352.0}, {"date": "2026-04-20", "close": 0.071, "volume": 1793.0}, {"date": "2026-04-22", "close": 0.071, "volume": 43477.0}, {"date": "2026-04-23", "close": 0.071, "volume": 68169.0}, {"date": "2026-04-28", "close": 0.071, "volume": 330737.0}, {"date": "2026-04-29", "close": 0.071, "volume": 229157.0}, {"date": "2026-04-30", "close": 0.069, "volume": 687818.0}, {"date": "2026-05-01", "close": 0.07, "volume": 199435.0}, {"date": "2026-05-07", "close": 0.073, "volume": 65.0}, {"date": "2026-05-08", "close": 0.073, "volume": 30001.0}, {"date": "2026-05-11", "close": 0.075, "volume": 79.0}, {"date": "2026-05-12", "close": 0.066, "volume": 10040.0}, {"date": "2026-05-13", "close": 0.068, "volume": 550778.0}, {"date": "2026-05-15", "close": 0.071, "volume": 86368.0}, {"date": "2026-05-19", "close": 0.076, "volume": 60238.0}, {"date": "2026-05-20", "close": 0.07, "volume": 264703.0}, {"date": "2026-05-22", "close": 0.07, "volume": 17225.0}, {"date": "2026-05-25", "close": 0.07, "volume": 75491.0}, {"date": "2026-05-27", "close": 0.075, "volume": 675000.0}, {"date": "2026-06-01", "close": 0.083, "volume": 137841.0}, {"date": "2026-06-02", "close": 0.08, "volume": 208432.0}, {"date": "2026-06-03", "close": 0.08, "volume": 246.0}, {"date": "2026-06-04", "close": 0.074, "volume": 705200.0}, {"date": "2026-06-05", "close": 0.072, "volume": 98617.0}, {"date": "2026-06-09", "close": 0.071, "volume": 28871.0}, {"date": "2026-06-10", "close": 0.07, "volume": 25281.0}, {"date": "2026-06-11", "close": 0.07, "volume": 124719.0}, {"date": "2026-06-15", "close": 0.069, "volume": 301029.0}, {"date": "2026-06-17", "close": 0.075, "volume": 426443.0}, {"date": "2026-06-19", "close": 0.075, "volume": 17021.0}, {"date": "2026-06-24", "close": 0.066, "volume": 12411.0}, {"date": "2026-06-25", "close": 0.066, "volume": 20000.0}, {"date": "2026-06-29", "close": 0.07, "volume": 150000.0}, {"date": "2026-06-30", "close": 0.07, "volume": 29979.0}, {"date": "2026-07-01", "close": 0.06, "volume": 103723.0}, {"date": "2026-07-02", "close": 0.075, "volume": 420021.0}, {"date": "2026-07-06", "close": 0.075, "volume": 27.0}, {"date": "2026-07-23", "close": 0.07, "volume": 250000.0}, {"date": "2026-07-30", "close": 0.07, "volume": 26095.0}, {"date": "2026-08-04", "close": 0.07, "volume": 47628.0}, {"date": "2026-08-05", "close": 0.07, "volume": 250000.0}, {"date": "2026-08-11", "close": 0.065, "volume": 60000.0}, {"date": "2026-08-14", "close": 0.061, "volume": 218692.0}, {"date": "2026-08-17", "close": 0.06, "volume": 12641.0}, {"date": "2026-08-19", "close": 0.06, "volume": 23983.0}, {"date": "2026-08-24", "close": 0.055, "volume": 188543.0}, {"date": "2026-08-31", "close": 0.055, "volume": 11027.0}, {"date": "2026-09-01", "close": 0.055, "volume": 240454.0}, {"date": "2026-09-03", "close": 0.06, "volume": 259.0}, {"date": "2026-09-04", "close": 0.065, "volume": 6241.0}, {"date": "2026-09-09", "close": 0.059, "volume": 248393.0}, {"date": "2026-09-14", "close": 0.055, "volume": 150009.0}, {"date": "2026-09-15", "close": 0.055, "volume": 18.0}], "refreshing": true}