{"ticker": "CAF", "overview": {"name": "Centrepoint Alliance 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": "CAF", "has_prices": true, "as_of": "2026-09-07", "last": 0.405, "prev_close": 0.395, "change": 0.010000000000000009, "change_pct": 0.025316455696202552, "session_volume": 161740.0, "vwap_5": 0.3987318072357539, "vwap_20": 0.3732423694920018, "vwap_60": 0.3714847921417085, "vwap_250": 0.37184254009694306, "high_52w": 0.44, "low_52w": 0.315, "avg_volume_20": 1373117.95, "sessions": 400, "market_cap": {"value": 81979323.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152336", "src": "ASX", "ticker": "CAF", "cik": "", "company": "Centrepoint Alliance Limited", "company_raw": "Centrepoint Alliance 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 CAF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152336", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "ASX-03134535", "src": "ASX", "ticker": "CAF", "cik": "", "company": "Centrepoint Alliance Limited", "company_raw": "Centrepoint Alliance 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": "A whale crosses a substantial-holding line in CAF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134535", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "ASX-03134532", "src": "ASX", "ticker": "CAF", "cik": "", "company": "Centrepoint Alliance Limited", "company_raw": "Centrepoint Alliance 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": "A whale crosses a substantial-holding line in CAF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134532", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "ASX-03133073", "src": "ASX", "ticker": "CAF", "cik": "", "company": "Centrepoint Alliance Limited", "company_raw": "Centrepoint Alliance 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": "A whale crosses a substantial-holding line in CAF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133073", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "ASXSH-03130473", "src": "ASX", "ticker": "CAF", "cik": "", "company": "Centrepoint Alliance Limited", "company_raw": "Centrepoint Alliance Limited", "who": "Pilgrim Private Pty Ltd (Pilgrim)", "who_key": "Pilgrim Private Pty Ltd (Pilgrim)", "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": "Pilgrim Private Pty Ltd (Pilgrim) surfaces with 6.03% of CAF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130473", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "ASXSH-03129014", "src": "ASX", "ticker": "CAF", "cik": "", "company": "Centrepoint Alliance Limited", "company_raw": "Centrepoint Alliance Limited", "who": "Sage Capital Group Pty Ltd and InterPrac Financial Planning Pty Ltd, both fully owned subsidiaries of Sequoia Financial Group Limited (SEQ)", "who_key": "Sage Capital Group Pty Ltd and InterPrac Financial Planning Pty Ltd, both fully owned subsidiaries of Sequoia Financial Group Limited (SEQ)", "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": "Exit: Sage Capital Group Pty Ltd and InterPrac Financial Planning Pty Ltd, both fully owned subsidiaries of Sequoia Financial Group Limited (SEQ) drops below 5% of CAF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129014", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "ASX-03127884", "src": "ASX", "ticker": "CAF", "cik": "", "company": "Centrepoint Alliance Limited", "company_raw": "Centrepoint Alliance 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": "A whale crosses a substantial-holding line in CAF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127884", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Pretty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-08", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Swanson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-30", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rollason", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-11", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vogel", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fox", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chmiel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-15", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fisher", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Swanson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fisher Amendment", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Beard", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Swanson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-28", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Swanson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-21", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Beard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-01", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pretty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-30", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Beard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-28", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Beard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-06", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Beard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Swanson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-01", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John de Zwart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-19", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John de Zwart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-23", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John de Zwart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-23", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Nelson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-16", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John de Zwart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-16", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Kidman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-16", "source_url": "https://www.marketindex.com.au/asx/caf", "needs_ocr": 0}], "directors": [{"name": "Fox", "first_seen": "2023-11-30", "last_seen": "2026-06-04", "status": "current", "notices": 2}, {"name": "Pretty", "first_seen": "2023-08-30", "last_seen": "2026-06-08", "status": "current", "notices": 2}, {"name": "T Robinson", "first_seen": "2013-04-19", "last_seen": "2013-04-19", "status": "past", "notices": 1}, {"name": "Noel Griffin", "first_seen": "2014-05-12", "last_seen": "2014-05-12", "status": "past", "notices": 1}, {"name": "Stephen Maitland", "first_seen": "2014-05-12", "last_seen": "2015-04-29", "status": "past", "notices": 2}, {"name": "John O'Shaughnessy", "first_seen": "2015-09-04", "last_seen": "2015-09-04", "status": "past", "notices": 1}, {"name": "Richard Nelson", "first_seen": "2014-05-12", "last_seen": "2015-10-16", "status": "past", "notices": 3}, {"name": "Matthew Kidman", "first_seen": "2014-05-12", "last_seen": "2015-10-16", "status": "past", "notices": 3}, {"name": "John de Zwart", "first_seen": "2014-05-12", "last_seen": "2016-12-19", "status": "past", "notices": 8}, {"name": "Fisher Amendment", "first_seen": "2023-10-02", "last_seen": "2023-10-02", "status": "past", "notices": 1}, {"name": "Fisher", "first_seen": "2023-10-02", "last_seen": "2023-10-02", "status": "past", "notices": 1}, {"name": "Beard", "first_seen": "2022-10-04", "last_seen": "2023-10-02", "status": "past", "notices": 5}, {"name": "Chmiel", "first_seen": "2023-11-15", "last_seen": "2023-11-15", "status": "past", "notices": 1}, {"name": "Vogel", "first_seen": "2023-12-06", "last_seen": "2023-12-06", "status": "past", "notices": 1}, {"name": "Rollason", "first_seen": "2023-12-11", "last_seen": "2023-12-11", "status": "past", "notices": 1}, {"name": "Swanson", "first_seen": "2021-11-01", "last_seen": "2024-01-30", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-14", "form": "Security Holder Details", "title": "Change in substantial holding - Pilgrim", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148277-2A1704012"}, {"date": "2026-10-11", "form": "Notice Of Meeting", "title": "Annual General Meeting - Notice of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146987-2A1703428"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Notification of cessation of securities - CAF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143778-2A1701476"}, {"date": "2026-09-15", "form": "Notice Of Meeting", "title": "Annual General Meeting Date and Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135898-2A1697338"}, {"date": "2026-09-15", "form": "Issued Capital", "title": "Application for quotation of securities - CAF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135635-2A1697223"}], "performance": {"ticker": "CAF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2002-06-25", "close": 3.677135, "volume": 88697.0}, {"date": "2002-06-26", "close": 3.810849, "volume": 94034.0}, {"date": "2002-06-27", "close": 3.743992, "volume": 22137.0}, {"date": "2002-06-28", "close": 3.677135, "volume": 8899.0}, {"date": "2002-07-01", "close": 3.610278, "volume": 14191.0}, {"date": "2002-07-02", "close": 3.3094215, "volume": 10479.0}, {"date": "2002-07-03", "close": 3.34285, "volume": 9205.0}, {"date": "2002-07-04", "close": 3.34285, "volume": 3440.0}, {"date": "2002-07-05", "close": 3.34285, "volume": 1047.0}, {"date": "2002-07-08", "close": 3.34285, "volume": 7179.0}, {"date": "2002-07-10", "close": 3.34285, "volume": 8185.0}, {"date": "2002-07-11", "close": 3.409707, "volume": 7727.0}, {"date": "2002-07-12", "close": 3.34285, "volume": 1496.0}, {"date": "2002-07-15", "close": 3.34285, "volume": 4188.0}, {"date": "2002-07-16", "close": 3.34285, "volume": 6162.0}, {"date": "2002-07-17", "close": 3.34285, "volume": 13312.0}, {"date": "2002-07-18", "close": 3.275993, "volume": 1197.0}, {"date": "2002-07-19", "close": 3.275993, "volume": 1795.0}, {"date": "2002-07-22", "close": 3.209136, "volume": 4802.0}, {"date": "2002-07-23", "close": 3.209136, "volume": 5953.0}, {"date": "2002-07-24", "close": 3.142279, "volume": 312.0}, {"date": "2002-07-26", "close": 3.008565, "volume": 1184.0}, {"date": "2002-07-29", "close": 3.008565, "volume": 34402.0}, {"date": "2002-07-30", "close": 3.008565, "volume": 4820.0}, {"date": "2002-07-31", "close": 2.9751365, "volume": 748.0}, {"date": "2002-08-01", "close": 2.8414225, "volume": 3739.0}, {"date": "2002-08-02", "close": 2.7745655, "volume": 748.0}, {"date": "2002-08-05", "close": 2.874851, "volume": 150.0}, {"date": "2002-08-06", "close": 2.941708, "volume": 972.0}, {"date": "2002-08-08", "close": 3.008565, "volume": 11966.0}, {"date": "2002-08-12", "close": 2.941708, "volume": 2991.0}, {"date": "2002-08-16", "close": 2.807994, "volume": 7479.0}, {"date": "2002-08-20", "close": 2.9751365, "volume": 1795.0}, {"date": "2002-08-21", "close": 3.008565, "volume": 673.0}, {"date": "2002-08-22", "close": 3.075422, "volume": 6357.0}, {"date": "2002-08-23", "close": 3.275993, "volume": 10933.0}, {"date": "2002-08-26", "close": 3.409707, "volume": 359.0}, {"date": "2002-08-27", "close": 3.34285, "volume": 3402.0}, {"date": "2002-08-28", "close": 3.409707, "volume": 3739.0}, {"date": "2002-08-29", "close": 3.34285, "volume": 182329.0}, {"date": "2002-08-30", "close": 3.476564, "volume": 55755.0}, {"date": "2002-09-02", "close": 3.476564, "volume": 2063.0}, {"date": "2002-09-03", "close": 3.409707, "volume": 18098.0}, {"date": "2002-09-04", "close": 3.34285, "volume": 6132.0}, {"date": "2002-09-05", "close": 3.476564, "volume": 20118.0}, {"date": "2002-09-09", "close": 3.409707, "volume": 137607.0}, {"date": "2002-09-12", "close": 3.34285, "volume": 12706.0}, {"date": "2002-09-16", "close": 3.34285, "volume": 2991.0}, {"date": "2002-09-17", "close": 3.34285, "volume": 232.0}, {"date": "2002-09-18", "close": 3.275993, "volume": 441.0}, {"date": "2002-09-20", "close": 3.275993, "volume": 748.0}, {"date": "2002-09-23", "close": 3.3094215, "volume": 1645.0}, {"date": "2002-09-24", "close": 3.275993, "volume": 6716.0}, {"date": "2002-09-26", "close": 3.3094215, "volume": 1496.0}, {"date": "2002-09-27", "close": 3.409707, "volume": 5983.0}, {"date": "2002-09-30", "close": 3.409707, "volume": 2991.0}, {"date": "2002-10-01", "close": 3.34285, "volume": 10470.0}, {"date": "2002-10-02", "close": 3.34285, "volume": 32906.0}, {"date": "2002-10-03", "close": 3.409707, "volume": 2991.0}, {"date": "2002-10-04", "close": 3.543421, "volume": 7117.0}, {"date": "2002-10-07", "close": 3.409707, "volume": 2692.0}, {"date": "2002-10-08", "close": 3.409707, "volume": 3796.0}, {"date": "2002-10-10", "close": 3.34285, "volume": 1496.0}, {"date": "2002-10-11", "close": 3.409707, "volume": 10189.0}, {"date": "2002-10-14", "close": 3.409707, "volume": 269.0}, {"date": "2002-10-15", "close": 3.409707, "volume": 6593.0}, {"date": "2002-10-17", "close": 3.3094215, "volume": 8600.0}, {"date": "2002-10-21", "close": 3.476564, "volume": 15182.0}, {"date": "2002-10-22", "close": 3.34285, "volume": 8227.0}, {"date": "2002-10-25", "close": 3.409707, "volume": 2991.0}, {"date": "2002-10-28", "close": 3.34285, "volume": 5983.0}, {"date": "2002-10-29", "close": 3.34285, "volume": 3291.0}, {"date": "2002-10-31", "close": 3.142279, "volume": 7269.0}, {"date": "2002-11-01", "close": 3.209136, "volume": 748.0}, {"date": "2002-11-04", "close": 3.209136, "volume": 449.0}, {"date": "2002-11-06", "close": 3.209136, "volume": 3174.0}, {"date": "2002-11-11", "close": 3.34285, "volume": 1496.0}, {"date": "2002-11-13", "close": 3.34285, "volume": 5800.0}, {"date": "2002-11-14", "close": 3.34285, "volume": 2991.0}, {"date": "2002-11-20", "close": 3.34285, "volume": 8974.0}, {"date": "2002-11-21", "close": 3.275993, "volume": 2991.0}, {"date": "2002-11-22", "close": 3.275993, "volume": 9980.0}, {"date": "2002-11-25", "close": 3.275993, "volume": 4487.0}, {"date": "2002-11-26", "close": 3.3094215, "volume": 1986.0}, {"date": "2002-11-27", "close": 3.275993, "volume": 5983.0}, {"date": "2002-11-28", "close": 3.275993, "volume": 1005.0}, {"date": "2002-12-02", "close": 3.142279, "volume": 11966.0}, {"date": "2002-12-03", "close": 3.142279, "volume": 8974.0}, {"date": "2002-12-09", "close": 3.2425645, "volume": 1496.0}, {"date": "2002-12-10", "close": 3.2425645, "volume": 34797.0}, {"date": "2002-12-13", "close": 3.275993, "volume": 32906.0}, {"date": "2002-12-16", "close": 3.2425645, "volume": 150.0}, {"date": "2002-12-18", "close": 3.34285, "volume": 598.0}, {"date": "2002-12-20", "close": 3.275993, "volume": 21539.0}, {"date": "2002-12-23", "close": 3.275993, "volume": 153.0}, {"date": "2002-12-27", "close": 3.275993, "volume": 748.0}, {"date": "2002-12-30", "close": 3.275993, "volume": 1059.0}, {"date": "2003-01-03", "close": 3.2425645, "volume": 2991.0}, {"date": "2003-01-07", "close": 3.275993, "volume": 153.0}, {"date": "2003-01-08", "close": 3.275993, "volume": 15256.0}, {"date": "2003-01-09", "close": 3.2425645, "volume": 2991.0}, {"date": "2003-01-13", "close": 3.209136, "volume": 9552.0}, {"date": "2003-01-14", "close": 3.209136, "volume": 32607.0}, {"date": "2003-01-15", "close": 3.209136, "volume": 14957.0}, {"date": "2003-01-16", "close": 3.275993, "volume": 93486.0}, {"date": "2003-01-17", "close": 3.409707, "volume": 1496.0}, {"date": "2003-01-20", "close": 3.476564, "volume": 598.0}, {"date": "2003-01-21", "close": 3.476564, "volume": 10410.0}, {"date": "2003-01-22", "close": 3.409707, "volume": 1496.0}, {"date": "2003-01-23", "close": 3.476564, "volume": 4487.0}, {"date": "2003-01-24", "close": 3.610278, "volume": 4786.0}, {"date": "2003-01-28", "close": 3.543421, "volume": 1197.0}, {"date": "2003-01-29", "close": 3.476564, "volume": 2094.0}, {"date": "2003-01-30", "close": 3.34285, "volume": 8974.0}, {"date": "2003-02-05", "close": 3.409707, "volume": 1645.0}, {"date": "2003-02-06", "close": 3.409707, "volume": 2094.0}, {"date": "2003-02-07", "close": 3.409707, "volume": 1496.0}, {"date": "2003-02-11", "close": 3.209136, "volume": 7553.0}, {"date": "2003-02-12", "close": 3.34285, "volume": 4191.0}, {"date": "2003-02-13", "close": 3.34285, "volume": 2991.0}, {"date": "2003-02-14", "close": 3.075422, "volume": 7479.0}, {"date": "2003-02-17", "close": 3.075422, "volume": 2991.0}, {"date": "2003-02-20", "close": 3.209136, "volume": 11499.0}, {"date": "2003-02-21", "close": 3.209136, "volume": 10189.0}, {"date": "2003-02-24", "close": 3.075422, "volume": 3814.0}, {"date": "2003-02-25", "close": 3.075422, "volume": 75.0}, {"date": "2003-02-26", "close": 3.075422, "volume": 1496.0}, {"date": "2003-02-27", "close": 3.008565, "volume": 915.0}, {"date": "2003-02-28", "close": 2.874851, "volume": 5011.0}, {"date": "2003-03-03", "close": 2.741137, "volume": 15122.0}, {"date": "2003-03-04", "close": 2.807994, "volume": 1496.0}, {"date": "2003-03-05", "close": 2.741137, "volume": 2991.0}, {"date": "2003-03-07", "close": 2.741137, "volume": 8974.0}, {"date": "2003-03-11", "close": 2.741137, "volume": 2994.0}, {"date": "2003-03-12", "close": 2.741137, "volume": 748.0}, {"date": "2003-03-13", "close": 2.741137, "volume": 1785.0}, {"date": "2003-03-17", "close": 2.67428, "volume": 187.0}, {"date": "2003-03-20", "close": 2.67428, "volume": 3541.0}, {"date": "2003-03-21", "close": 2.67428, "volume": 759.0}, {"date": "2003-03-24", "close": 2.67428, "volume": 1365.0}, {"date": "2003-03-26", "close": 2.607423, "volume": 598.0}, {"date": "2003-03-27", "close": 2.607423, "volume": 897.0}, {"date": "2003-03-28", "close": 2.607423, "volume": 1496.0}, {"date": "2003-03-31", "close": 2.607423, "volume": 1496.0}, {"date": "2003-04-01", "close": 2.607423, "volume": 2618.0}, {"date": "2003-04-03", "close": 2.67428, "volume": 11218.0}, {"date": "2003-04-07", "close": 2.67428, "volume": 18133.0}, {"date": "2003-04-09", "close": 2.874851, "volume": 1098.0}, {"date": "2003-04-14", "close": 2.7077085, "volume": 598.0}, {"date": "2003-04-22", "close": 2.807994, "volume": 524.0}, {"date": "2003-04-24", "close": 2.807994, "volume": 3515.0}, {"date": "2003-04-28", "close": 2.67428, "volume": 2991.0}, {"date": "2003-04-29", "close": 2.67428, "volume": 3590.0}, {"date": "2003-04-30", "close": 2.67428, "volume": 2991.0}, {"date": "2003-05-01", "close": 2.67428, "volume": 1496.0}, {"date": "2003-05-02", "close": 2.6408515, "volume": 9722.0}, {"date": "2003-05-05", "close": 2.67428, "volume": 748.0}, {"date": "2003-05-06", "close": 2.67428, "volume": 935.0}, {"date": "2003-05-07", "close": 2.67428, "volume": 3739.0}, {"date": "2003-05-08", "close": 2.67428, "volume": 4487.0}, {"date": "2003-05-09", "close": 2.607423, "volume": 3700.0}, {"date": "2003-05-15", "close": 2.4402805, "volume": 823.0}, {"date": "2003-05-19", "close": 2.5071375, "volume": 897.0}, {"date": "2003-05-21", "close": 2.540566, "volume": 1099.0}, {"date": "2003-05-23", "close": 2.540566, "volume": 266733.0}, {"date": "2003-05-26", "close": 2.5739945, "volume": 2991.0}, {"date": "2003-05-27", "close": 2.5739945, "volume": 27134.0}, {"date": "2003-05-28", "close": 2.6408515, "volume": 6506.0}, {"date": "2003-05-29", "close": 2.67428, "volume": 6474.0}, {"date": "2003-05-30", "close": 2.7745655, "volume": 7180.0}, {"date": "2003-06-02", "close": 2.7745655, "volume": 24156.0}, {"date": "2003-06-04", "close": 2.807994, "volume": 2393.0}, {"date": "2003-06-05", "close": 2.741137, "volume": 2991.0}, {"date": "2003-06-06", "close": 2.741137, "volume": 14957.0}, {"date": "2003-06-12", "close": 2.67428, "volume": 444.0}, {"date": "2003-06-16", "close": 2.607423, "volume": 1047.0}, {"date": "2003-06-17", "close": 2.607423, "volume": 1496.0}, {"date": "2003-06-19", "close": 2.540566, "volume": 3141.0}, {"date": "2003-06-20", "close": 2.4402805, "volume": 1645.0}, {"date": "2003-06-23", "close": 2.540566, "volume": 5905.0}, {"date": "2003-06-24", "close": 2.540566, "volume": 3739.0}, {"date": "2003-06-25", "close": 2.540566, "volume": 12788.0}, {"date": "2003-06-26", "close": 2.473709, "volume": 8978.0}, {"date": "2003-06-27", "close": 2.339995, "volume": 1496.0}, {"date": "2003-06-30", "close": 2.206281, "volume": 8974.0}, {"date": "2003-07-03", "close": 2.2397095, "volume": 2991.0}, {"date": "2003-07-04", "close": 2.273138, "volume": 3374.0}, {"date": "2003-07-07", "close": 2.339995, "volume": 9872.0}, {"date": "2003-07-08", "close": 2.273138, "volume": 2244.0}, {"date": "2003-07-10", "close": 2.3065665, "volume": 598.0}, {"date": "2003-07-11", "close": 2.339995, "volume": 598.0}, {"date": "2003-07-14", "close": 2.273138, "volume": 2991.0}, {"date": "2003-07-15", "close": 2.273138, "volume": 4487.0}, {"date": "2003-07-16", "close": 2.3065665, "volume": 598.0}, {"date": "2003-07-17", "close": 2.273138, "volume": 5235.0}, {"date": "2003-07-18", "close": 2.273138, "volume": 242956.0}, {"date": "2003-07-21", "close": 2.339995, "volume": 5085.0}, {"date": "2003-07-22", "close": 2.3065665, "volume": 897.0}, {"date": "2003-07-24", "close": 2.206281, "volume": 10753.0}, {"date": "2003-07-25", "close": 2.139424, "volume": 156.0}, {"date": "2003-07-28", "close": 2.139424, "volume": 10425.0}, {"date": "2003-07-29", "close": 2.273138, "volume": 1167.0}, {"date": "2003-07-30", "close": 2.139424, "volume": 2991.0}, {"date": "2003-07-31", "close": 2.273138, "volume": 8974.0}, {"date": "2003-08-04", "close": 2.2397095, "volume": 748.0}, {"date": "2003-08-05", "close": 2.072567, "volume": 11637.0}, {"date": "2003-08-06", "close": 2.1059955, "volume": 1496.0}, {"date": "2003-08-12", "close": 2.273138, "volume": 1107.0}, {"date": "2003-08-13", "close": 2.339995, "volume": 75923.0}, {"date": "2003-08-14", "close": 2.406852, "volume": 2767.0}, {"date": "2003-08-18", "close": 2.406852, "volume": 3216.0}, {"date": "2003-08-19", "close": 2.473709, "volume": 6731.0}, {"date": "2003-08-20", "close": 2.406852, "volume": 598.0}, {"date": "2003-08-21", "close": 2.67428, "volume": 1496.0}, {"date": "2003-08-22", "close": 2.540566, "volume": 2991.0}, {"date": "2003-08-25", "close": 2.6408515, "volume": 381.0}, {"date": "2003-08-28", "close": 2.607423, "volume": 299.0}, {"date": "2003-08-29", "close": 2.5071375, "volume": 748.0}, {"date": "2003-09-01", "close": 2.406852, "volume": 4487.0}, {"date": "2003-09-02", "close": 2.4402805, "volume": 45695.0}, {"date": "2003-09-03", "close": 2.4402805, "volume": 62596.0}, {"date": "2003-09-04", "close": 2.406852, "volume": 1197.0}, {"date": "2003-09-05", "close": 2.4402805, "volume": 3590.0}, {"date": "2003-09-08", "close": 2.406852, "volume": 10021.0}, {"date": "2003-09-09", "close": 2.540566, "volume": 4562.0}, {"date": "2003-09-11", "close": 2.406852, "volume": 1795.0}, {"date": "2003-09-12", "close": 2.406852, "volume": 344.0}, {"date": "2003-09-16", "close": 2.406852, "volume": 10470.0}, {"date": "2003-09-17", "close": 2.406852, "volume": 8286.0}, {"date": "2003-09-18", "close": 2.406852, "volume": 800.0}, {"date": "2003-09-19", "close": 2.4402805, "volume": 897.0}, {"date": "2003-09-22", "close": 2.4402805, "volume": 374.0}, {"date": "2003-09-23", "close": 2.3734235, "volume": 8227.0}, {"date": "2003-09-24", "close": 2.4402805, "volume": 1496.0}, {"date": "2003-09-25", "close": 2.406852, "volume": 2991.0}, {"date": "2003-09-30", "close": 2.5071375, "volume": 1098.0}, {"date": "2003-10-01", "close": 2.473709, "volume": 299.0}, {"date": "2003-10-02", "close": 2.406852, "volume": 11338.0}, {"date": "2003-10-03", "close": 2.406852, "volume": 2991.0}, {"date": "2003-10-06", "close": 2.540566, "volume": 8526.0}, {"date": "2003-10-07", "close": 2.607423, "volume": 9519.0}, {"date": "2003-10-09", "close": 2.5739945, "volume": 404.0}, {"date": "2003-10-13", "close": 2.607423, "volume": 3665.0}, {"date": "2003-10-14", "close": 2.6408515, "volume": 200.0}, {"date": "2003-10-15", "close": 2.7077085, "volume": 7848.0}, {"date": "2003-10-16", "close": 2.67428, "volume": 4338.0}, {"date": "2003-10-17", "close": 2.607423, "volume": 1795.0}, {"date": "2003-10-20", "close": 2.67428, "volume": 2991.0}, {"date": "2003-10-21", "close": 2.874851, "volume": 2991.0}, {"date": "2003-10-22", "close": 2.874851, "volume": 7703.0}, {"date": "2003-10-24", "close": 2.807994, "volume": 1496.0}, {"date": "2003-10-27", "close": 2.67428, "volume": 748.0}, {"date": "2003-10-29", "close": 2.5739945, "volume": 748.0}, {"date": "2003-11-03", "close": 2.807994, "volume": 2991.0}, {"date": "2003-11-06", "close": 2.67428, "volume": 748.0}, {"date": "2003-11-11", "close": 2.540566, "volume": 7628.0}, {"date": "2003-11-13", "close": 2.473709, "volume": 7479.0}, {"date": "2003-11-17", "close": 2.473709, "volume": 2991.0}, {"date": "2003-11-18", "close": 2.473709, "volume": 11218.0}, {"date": "2003-11-19", "close": 2.406852, "volume": 11218.0}, {"date": "2003-11-21", "close": 2.5739945, "volume": 1461.0}, {"date": "2003-11-25", "close": 2.6408515, "volume": 4853.0}, {"date": "2003-11-27", "close": 2.67428, "volume": 791.0}, {"date": "2003-12-01", "close": 2.607423, "volume": 1047.0}, {"date": "2003-12-04", "close": 2.5739945, "volume": 748.0}, {"date": "2003-12-08", "close": 2.540566, "volume": 5235.0}, {"date": "2003-12-09", "close": 2.406852, "volume": 4786.0}, {"date": "2003-12-10", "close": 2.406852, "volume": 479.0}, {"date": "2003-12-12", "close": 2.406852, "volume": 299.0}, {"date": "2003-12-30", "close": 2.406852, "volume": 748.0}, {"date": "2004-01-07", "close": 2.540566, "volume": 2991.0}, {"date": "2004-01-08", "close": 2.473709, "volume": 5560.0}, {"date": "2004-01-12", "close": 2.5739945, "volume": 3449.0}, {"date": "2004-01-13", "close": 2.473709, "volume": 9264.0}, {"date": "2004-01-14", "close": 2.473709, "volume": 1206.0}, {"date": "2004-01-16", "close": 2.540566, "volume": 823.0}, {"date": "2004-01-19", "close": 2.540566, "volume": 972.0}, {"date": "2004-01-21", "close": 2.540566, "volume": 823.0}, {"date": "2004-01-22", "close": 2.607423, "volume": 12115.0}, {"date": "2004-01-23", "close": 2.607423, "volume": 2692.0}, {"date": "2004-01-27", "close": 2.607423, "volume": 5385.0}, {"date": "2004-01-28", "close": 2.607423, "volume": 823.0}, {"date": "2004-01-29", "close": 2.5739945, "volume": 673.0}, {"date": "2004-01-30", "close": 2.5739945, "volume": 1496.0}, {"date": "2004-02-03", "close": 2.5739945, "volume": 2991.0}, {"date": "2004-02-04", "close": 2.607423, "volume": 1496.0}, {"date": "2004-02-05", "close": 2.607423, "volume": 1047.0}, {"date": "2004-02-06", "close": 2.607423, "volume": 3440.0}, {"date": "2004-02-10", "close": 2.6408515, "volume": 947.0}, {"date": "2004-02-11", "close": 2.6408515, "volume": 878.0}, {"date": "2004-02-12", "close": 2.67428, "volume": 2861.0}, {"date": "2004-02-16", "close": 2.67428, "volume": 2094.0}, {"date": "2004-02-17", "close": 2.67428, "volume": 1870.0}, {"date": "2004-02-19", "close": 2.67428, "volume": 1870.0}, {"date": "2004-02-24", "close": 2.5739945, "volume": 2019.0}, {"date": "2004-02-25", "close": 2.741137, "volume": 5429.0}, {"date": "2004-02-26", "close": 3.008565, "volume": 169218.0}, {"date": "2004-02-27", "close": 3.008565, "volume": 15453.0}, {"date": "2004-03-01", "close": 2.941708, "volume": 7486.0}, {"date": "2004-03-02", "close": 3.008565, "volume": 0.0}, {"date": "2004-03-03", "close": 2.7745655, "volume": 4748.0}, {"date": "2004-03-04", "close": 2.807994, "volume": 4891.0}, {"date": "2004-03-05", "close": 2.807994, "volume": 10600.0}, {"date": "2004-03-08", "close": 2.807994, "volume": 11966.0}, {"date": "2004-03-09", "close": 2.7745655, "volume": 129425.0}, {"date": "2004-03-10", "close": 2.7745655, "volume": 7479.0}, {"date": "2004-03-11", "close": 2.741137, "volume": 11718.0}, {"date": "2004-03-12", "close": 2.874851, "volume": 8974.0}, {"date": "2004-03-15", "close": 2.941708, "volume": 4449.0}, {"date": "2004-03-17", "close": 2.941708, "volume": 299.0}, {"date": "2004-03-18", "close": 2.8414225, "volume": 3590.0}, {"date": "2004-03-19", "close": 3.008565, "volume": 2199.0}, {"date": "2004-03-22", "close": 3.008565, "volume": 5000.0}, {"date": "2004-03-23", "close": 3.008565, "volume": 28250.0}, {"date": "2004-03-24", "close": 2.941708, "volume": 868.0}, {"date": "2004-03-26", "close": 2.741137, "volume": 1421.0}, {"date": "2004-03-29", "close": 2.7077085, "volume": 3889.0}, {"date": "2004-03-30", "close": 2.807994, "volume": 1424.0}, {"date": "2004-03-31", "close": 2.807994, "volume": 5085.0}, {"date": "2004-04-01", "close": 2.741137, "volume": 12473.0}, {"date": "2004-04-02", "close": 2.741137, "volume": 3739.0}, {"date": "2004-04-05", "close": 2.741137, "volume": 4038.0}, {"date": "2004-04-06", "close": 2.807994, "volume": 524.0}, {"date": "2004-04-07", "close": 2.807994, "volume": 11020.0}, {"date": "2004-04-13", "close": 2.8414225, "volume": 11966.0}, {"date": "2004-04-14", "close": 2.9082795, "volume": 216.0}, {"date": "2004-04-15", "close": 3.008565, "volume": 18735.0}, {"date": "2004-04-16", "close": 2.9751365, "volume": 298.0}, {"date": "2004-04-19", "close": 2.874851, "volume": 5983.0}, {"date": "2004-04-20", "close": 2.874851, "volume": 2991.0}, {"date": "2004-04-22", "close": 2.941708, "volume": 1690.0}, {"date": "2004-04-23", "close": 2.9082795, "volume": 2094.0}, {"date": "2004-04-27", "close": 2.874851, "volume": 22639.0}, {"date": "2004-04-28", "close": 2.807994, "volume": 7479.0}, {"date": "2004-04-29", "close": 2.807994, "volume": 2991.0}, {"date": "2004-04-30", "close": 2.874851, "volume": 299.0}, {"date": "2004-05-03", "close": 2.874851, "volume": 2094.0}, {"date": "2004-05-05", "close": 2.7745655, "volume": 5235.0}, {"date": "2004-05-06", "close": 2.7745655, "volume": 2991.0}, {"date": "2004-05-07", "close": 2.741137, "volume": 3694.0}, {"date": "2004-05-12", "close": 2.741137, "volume": 4487.0}, {"date": "2004-05-13", "close": 2.807994, "volume": 1600.0}, {"date": "2004-05-14", "close": 2.741137, "volume": 8974.0}, {"date": "2004-05-24", "close": 2.741137, "volume": 3739.0}, {"date": "2004-05-26", "close": 2.741137, "volume": 1496.0}, {"date": "2004-05-27", "close": 2.741137, "volume": 2056.0}, {"date": "2004-05-28", "close": 2.807994, "volume": 2244.0}, {"date": "2004-05-31", "close": 2.807994, "volume": 748.0}, {"date": "2004-06-01", "close": 2.807994, "volume": 2499.0}, {"date": "2004-06-02", "close": 2.874851, "volume": 7479.0}, {"date": "2004-06-03", "close": 2.8414225, "volume": 2991.0}, {"date": "2004-06-04", "close": 2.807994, "volume": 2991.0}, {"date": "2004-06-07", "close": 2.807994, "volume": 2609.0}, {"date": "2004-06-08", "close": 2.807994, "volume": 2244.0}, {"date": "2004-06-09", "close": 2.807994, "volume": 4889.0}, {"date": "2004-06-16", "close": 3.008565, "volume": 4487.0}, {"date": "2004-06-17", "close": 3.0419935, "volume": 4652.0}, {"date": "2004-06-18", "close": 3.209136, "volume": 524.0}, {"date": "2004-06-21", "close": 3.476564, "volume": 10919.0}, {"date": "2004-06-22", "close": 3.34285, "volume": 4263.0}, {"date": "2004-06-23", "close": 3.34285, "volume": 2463.0}, {"date": "2004-06-24", "close": 3.34285, "volume": 449.0}, {"date": "2004-06-28", "close": 3.34285, "volume": 8007.0}, {"date": "2004-06-29", "close": 3.34285, "volume": 2135.0}, {"date": "2004-07-06", "close": 3.142279, "volume": 748.0}, {"date": "2004-07-07", "close": 3.275993, "volume": 748.0}, {"date": "2004-07-08", "close": 3.275993, "volume": 6187.0}, {"date": "2004-07-09", "close": 3.944563, "volume": 54044.0}, {"date": "2004-07-12", "close": 3.743992, "volume": 12579.0}, {"date": "2004-07-13", "close": 3.743992, "volume": 6955.0}, {"date": "2004-07-14", "close": 3.810849, "volume": 253.0}, {"date": "2004-07-15", "close": 3.810849, "volume": 4234.0}, {"date": "2004-07-20", "close": 3.677135, "volume": 5459.0}, {"date": "2004-07-21", "close": 3.810849, "volume": 1496.0}, {"date": "2004-07-22", "close": 3.677135, "volume": 239.0}, {"date": "2004-07-23", "close": 3.610278, "volume": 374.0}, {"date": "2004-07-26", "close": 3.677135, "volume": 1086.0}, {"date": "2004-07-27", "close": 3.677135, "volume": 5833.0}, {"date": "2004-07-29", "close": 3.610278, "volume": 2991.0}, {"date": "2004-07-30", "close": 3.677135, "volume": 598.0}, {"date": "2004-08-02", "close": 3.610278, "volume": 1496.0}, {"date": "2004-08-03", "close": 3.677135, "volume": 1346.0}, {"date": "2004-08-04", "close": 3.677135, "volume": 5631.0}, {"date": "2004-08-05", "close": 3.677135, "volume": 5616.0}, {"date": "2004-08-06", "close": 3.610278, "volume": 7479.0}, {"date": "2004-08-09", "close": 3.409707, "volume": 4637.0}, {"date": "2004-08-10", "close": 3.677135, "volume": 1840.0}, {"date": "2004-08-11", "close": 3.677135, "volume": 3908.0}, {"date": "2004-08-12", "close": 3.677135, "volume": 6731.0}, {"date": "2004-08-17", "close": 3.743992, "volume": 2730.0}, {"date": "2004-08-18", "close": 3.677135, "volume": 1383.0}, {"date": "2004-08-20", "close": 3.677135, "volume": 2692.0}, {"date": "2004-08-23", "close": 3.610278, "volume": 4352.0}, {"date": "2004-08-24", "close": 3.476564, "volume": 8974.0}, {"date": "2004-08-25", "close": 3.677135, "volume": 7823.0}, {"date": "2004-08-26", "close": 3.677135, "volume": 748.0}, {"date": "2004-08-27", "close": 3.677135, "volume": 3328.0}, {"date": "2004-08-30", "close": 3.543421, "volume": 10934.0}, {"date": "2004-08-31", "close": 3.543421, "volume": 5609.0}, {"date": "2004-09-02", "close": 3.476564, "volume": 150.0}, {"date": "2004-09-03", "close": 3.543421, "volume": 9722.0}, {"date": "2004-09-07", "close": 3.543421, "volume": 2991.0}, {"date": "2004-09-08", "close": 3.476564, "volume": 32726.0}, {"date": "2004-09-10", "close": 3.543421, "volume": 1599.0}, {"date": "2004-09-13", "close": 3.476564, "volume": 4234.0}, {"date": "2004-09-15", "close": 3.476564, "volume": 3484.0}, {"date": "2004-09-16", "close": 3.476564, "volume": 1302.0}, {"date": "2004-09-17", "close": 3.543421, "volume": 1175.0}, {"date": "2004-09-20", "close": 3.610278, "volume": 6581.0}, {"date": "2004-09-22", "close": 3.610278, "volume": 2991.0}, {"date": "2004-09-23", "close": 3.610278, "volume": 1496.0}, {"date": "2004-09-24", "close": 3.677135, "volume": 150.0}, {"date": "2004-09-27", "close": 3.543421, "volume": 4876.0}, {"date": "2004-09-30", "close": 3.877706, "volume": 15244.0}, {"date": "2004-10-01", "close": 3.810849, "volume": 2601.0}, {"date": "2004-10-04", "close": 3.677135, "volume": 5259.0}, {"date": "2004-10-05", "close": 3.677135, "volume": 4188.0}, {"date": "2004-10-07", "close": 3.743992, "volume": 1361.0}, {"date": "2004-10-08", "close": 3.810849, "volume": 1496.0}, {"date": "2004-10-12", "close": 3.877706, "volume": 8526.0}, {"date": "2004-10-13", "close": 3.877706, "volume": 3403.0}, {"date": "2004-10-14", "close": 3.877706, "volume": 2618.0}, {"date": "2004-10-19", "close": 3.743992, "volume": 7441.0}, {"date": "2004-10-20", "close": 3.877706, "volume": 9693.0}, {"date": "2004-10-21", "close": 3.877706, "volume": 5788.0}, {"date": "2004-10-22", "close": 3.877706, "volume": 11319.0}, {"date": "2004-10-25", "close": 4.078277, "volume": 3336.0}, {"date": "2004-10-26", "close": 4.145134, "volume": 524.0}, {"date": "2004-10-27", "close": 4.01142, "volume": 2855.0}, {"date": "2004-10-28", "close": 4.01142, "volume": 1496.0}, {"date": "2004-10-29", "close": 4.01142, "volume": 2842.0}, {"date": "2004-11-01", "close": 4.078277, "volume": 7030.0}, {"date": "2004-11-02", "close": 4.01142, "volume": 4350.0}, {"date": "2004-11-03", "close": 3.944563, "volume": 133.0}, {"date": "2004-11-11", "close": 4.01142, "volume": 2244.0}, {"date": "2004-11-17", "close": 4.078277, "volume": 1859.0}, {"date": "2004-11-18", "close": 3.944563, "volume": 4263.0}, {"date": "2004-11-19", "close": 4.078277, "volume": 1551.0}, {"date": "2004-11-22", "close": 4.01142, "volume": 992.0}, {"date": "2004-11-23", "close": 4.145134, "volume": 9030.0}, {"date": "2004-11-24", "close": 4.145134, "volume": 169.0}, {"date": "2004-11-25", "close": 4.145134, "volume": 4532.0}, {"date": "2004-11-29", "close": 4.01142, "volume": 8171.0}, {"date": "2004-12-01", "close": 4.145134, "volume": 1795.0}, {"date": "2004-12-03", "close": 4.01142, "volume": 1496.0}, {"date": "2004-12-06", "close": 4.145134, "volume": 254.0}, {"date": "2004-12-07", "close": 4.078277, "volume": 305.0}, {"date": "2004-12-08", "close": 3.944563, "volume": 3801.0}, {"date": "2004-12-09", "close": 4.01142, "volume": 2331.0}, {"date": "2004-12-10", "close": 4.01142, "volume": 8376.0}, {"date": "2004-12-13", "close": 3.610278, "volume": 9009.0}, {"date": "2004-12-14", "close": 3.877706, "volume": 1369.0}, {"date": "2004-12-15", "close": 3.743992, "volume": 11036.0}, {"date": "2004-12-17", "close": 3.877706, "volume": 443.0}, {"date": "2004-12-20", "close": 3.810849, "volume": 2447.0}, {"date": "2004-12-22", "close": 3.877706, "volume": 179.0}, {"date": "2004-12-30", "close": 3.877706, "volume": 45.0}, {"date": "2004-12-31", "close": 4.01142, "volume": 4188.0}, {"date": "2005-01-04", "close": 4.01142, "volume": 748.0}, {"date": "2005-01-05", "close": 4.01142, "volume": 995.0}, {"date": "2005-01-06", "close": 4.078277, "volume": 4562.0}, {"date": "2005-01-07", "close": 4.211991, "volume": 2495.0}, {"date": "2005-01-10", "close": 4.211991, "volume": 1645.0}, {"date": "2005-01-11", "close": 4.078277, "volume": 70.0}, {"date": "2005-01-12", "close": 4.145134, "volume": 3671.0}, {"date": "2005-01-13", "close": 4.278848, "volume": 1384.0}, {"date": "2005-01-17", "close": 4.278848, "volume": 455.0}, {"date": "2005-01-18", "close": 4.345705, "volume": 2746.0}, {"date": "2005-01-19", "close": 4.345705, "volume": 320.0}, {"date": "2005-01-20", "close": 4.345705, "volume": 1870.0}, {"date": "2005-01-24", "close": 4.145134, "volume": 2991.0}, {"date": "2005-01-25", "close": 4.278848, "volume": 1944.0}, {"date": "2005-01-31", "close": 4.345705, "volume": 299.0}, {"date": "2005-02-01", "close": 4.345705, "volume": 5983.0}, {"date": "2005-02-03", "close": 4.345705, "volume": 2244.0}, {"date": "2005-02-04", "close": 4.278848, "volume": 972.0}, {"date": "2005-02-07", "close": 4.345705, "volume": 3148.0}, {"date": "2005-02-08", "close": 4.345705, "volume": 1614.0}, {"date": "2005-02-11", "close": 4.345705, "volume": 1496.0}, {"date": "2005-02-16", "close": 4.345705, "volume": 153.0}, {"date": "2005-02-17", "close": 4.412562, "volume": 1496.0}, {"date": "2005-02-18", "close": 4.345705, "volume": 131601.0}, {"date": "2005-02-21", "close": 4.479419, "volume": 8600.0}, {"date": "2005-02-22", "close": 4.546276, "volume": 1780.0}, {"date": "2005-02-23", "close": 4.67999, "volume": 1271.0}, {"date": "2005-02-24", "close": 4.479419, "volume": 6222.0}, {"date": "2005-02-25", "close": 4.546276, "volume": 4038.0}, {"date": "2005-02-28", "close": 4.546276, "volume": 2431.0}, {"date": "2005-03-01", "close": 5.014275, "volume": 23857.0}, {"date": "2005-03-02", "close": 5.081132, "volume": 13626.0}, {"date": "2005-03-03", "close": 5.34856, "volume": 15360.0}, {"date": "2005-03-04", "close": 5.34856, "volume": 15204.0}, {"date": "2005-03-07", "close": 5.34856, "volume": 1402.0}, {"date": "2005-03-08", "close": 5.214846, "volume": 2292.0}, {"date": "2005-03-09", "close": 5.214846, "volume": 2019.0}, {"date": "2005-03-10", "close": 5.214846, "volume": 1541.0}, {"date": "2005-03-11", "close": 5.281703, "volume": 972.0}, {"date": "2005-03-14", "close": 5.014275, "volume": 5833.0}, {"date": "2005-03-17", "close": 5.081132, "volume": 4936.0}, {"date": "2005-03-18", "close": 5.281703, "volume": 1496.0}, {"date": "2005-03-21", "close": 5.482274, "volume": 9815.0}, {"date": "2005-03-22", "close": 5.549131, "volume": 17557.0}, {"date": "2005-03-23", "close": 5.615988, "volume": 1496.0}, {"date": "2005-03-24", "close": 5.549131, "volume": 150.0}, {"date": "2005-03-29", "close": 5.615988, "volume": 897.0}, {"date": "2005-03-31", "close": 5.34856, "volume": 1496.0}, {"date": "2005-04-04", "close": 5.147989, "volume": 6132.0}, {"date": "2005-04-06", "close": 4.947418, "volume": 13611.0}, {"date": "2005-04-07", "close": 4.947418, "volume": 8337.0}, {"date": "2005-04-08", "close": 4.947418, "volume": 299.0}, {"date": "2005-04-12", "close": 5.014275, "volume": 3739.0}, {"date": "2005-04-13", "close": 5.0477035, "volume": 2991.0}, {"date": "2005-04-14", "close": 4.947418, "volume": 449.0}, {"date": "2005-04-15", "close": 4.947418, "volume": 1795.0}, {"date": "2005-04-18", "close": 4.5797045, "volume": 4244.0}, {"date": "2005-04-19", "close": 4.67999, "volume": 748.0}, {"date": "2005-04-20", "close": 5.014275, "volume": 3013.0}, {"date": "2005-04-22", "close": 5.014275, "volume": 2428.0}, {"date": "2005-04-27", "close": 5.014275, "volume": 598.0}, {"date": "2005-04-29", "close": 5.214846, "volume": 479.0}, {"date": "2005-05-02", "close": 5.147989, "volume": 3066.0}, {"date": "2005-05-03", "close": 5.214846, "volume": 1507.0}, {"date": "2005-05-04", "close": 5.014275, "volume": 4833.0}, {"date": "2005-05-05", "close": 4.813704, "volume": 4450.0}, {"date": "2005-05-06", "close": 5.014275, "volume": 6031.0}, {"date": "2005-05-12", "close": 4.880561, "volume": 748.0}, {"date": "2005-05-16", "close": 4.67999, "volume": 3081.0}, {"date": "2005-05-18", "close": 5.014275, "volume": 5681.0}, {"date": "2005-05-20", "close": 4.947418, "volume": 1221.0}, {"date": "2005-05-23", "close": 4.880561, "volume": 1623.0}, {"date": "2005-05-24", "close": 4.8471325, "volume": 875.0}, {"date": "2005-05-26", "close": 5.014275, "volume": 5235.0}, {"date": "2005-05-27", "close": 5.014275, "volume": 5235.0}, {"date": "2005-06-07", "close": 4.880561, "volume": 1989.0}, {"date": "2005-06-09", "close": 5.214846, "volume": 1601.0}, {"date": "2005-06-10", "close": 5.214846, "volume": 119.0}, {"date": "2005-06-20", "close": 5.34856, "volume": 3590.0}, {"date": "2005-06-21", "close": 5.147989, "volume": 3239.0}, {"date": "2005-06-22", "close": 4.947418, "volume": 500.0}, {"date": "2005-06-23", "close": 5.014275, "volume": 254.0}, {"date": "2005-06-24", "close": 5.081132, "volume": 208.0}, {"date": "2005-06-27", "close": 5.34856, "volume": 3020.0}, {"date": "2005-06-28", "close": 5.615988, "volume": 1496.0}, {"date": "2005-06-30", "close": 5.682845, "volume": 4038.0}, {"date": "2005-07-04", "close": 5.415417, "volume": 1630.0}, {"date": "2005-07-05", "close": 5.415417, "volume": 2034.0}, {"date": "2005-07-11", "close": 5.682845, "volume": 8825.0}, {"date": "2005-07-12", "close": 6.418272, "volume": 13178.0}, {"date": "2005-07-13", "close": 6.618843, "volume": 12004.0}, {"date": "2005-07-14", "close": 6.01713, "volume": 245562.0}, {"date": "2005-07-15", "close": 6.551986, "volume": 598.0}, {"date": "2005-07-18", "close": 6.418272, "volume": 1047.0}, {"date": "2005-07-20", "close": 6.150844, "volume": 209.0}, {"date": "2005-07-21", "close": 6.01713, "volume": 8750.0}, {"date": "2005-07-26", "close": 5.883416, "volume": 449.0}, {"date": "2005-07-27", "close": 5.816559, "volume": 748.0}, {"date": "2005-07-28", "close": 5.883416, "volume": 5833.0}, {"date": "2005-07-29", "close": 6.01713, "volume": 807.0}, {"date": "2005-08-01", "close": 6.01713, "volume": 9.0}, {"date": "2005-08-02", "close": 5.883416, "volume": 3417.0}, {"date": "2005-08-03", "close": 6.01713, "volume": 3829.0}, {"date": "2005-08-04", "close": 5.816559, "volume": 1772.0}, {"date": "2005-08-08", "close": 5.816559, "volume": 5462.0}, {"date": "2005-08-09", "close": 5.749702, "volume": 3172.0}, {"date": "2005-08-10", "close": 5.7831305, "volume": 524.0}, {"date": "2005-08-11", "close": 5.883416, "volume": 853.0}, {"date": "2005-08-12", "close": 6.351415, "volume": 5564.0}, {"date": "2005-08-15", "close": 6.551986, "volume": 3160.0}, {"date": "2005-08-19", "close": 6.284558, "volume": 2244.0}, {"date": "2005-08-22", "close": 6.284558, "volume": 187.0}, {"date": "2005-08-24", "close": 6.351415, "volume": 1496.0}, {"date": "2005-08-26", "close": 6.351415, "volume": 1641.0}, {"date": "2005-08-29", "close": 6.351415, "volume": 743.0}, {"date": "2005-08-30", "close": 6.485129, "volume": 299.0}, {"date": "2005-08-31", "close": 6.284558, "volume": 1946.0}, {"date": "2005-09-06", "close": 6.0505585, "volume": 718.0}, {"date": "2005-09-07", "close": 6.083987, "volume": 1421.0}, {"date": "2005-09-08", "close": 6.150844, "volume": 778.0}, {"date": "2005-09-09", "close": 6.083987, "volume": 718.0}, {"date": "2005-09-13", "close": 6.217701, "volume": 748.0}, {"date": "2005-09-15", "close": 6.284558, "volume": 299.0}, {"date": "2005-09-20", "close": 6.150844, "volume": 150.0}, {"date": "2005-09-22", "close": 6.01713, "volume": 1301.0}, {"date": "2005-09-26", "close": 6.150844, "volume": 838.0}, {"date": "2005-09-29", "close": 6.150844, "volume": 748.0}, {"date": "2005-10-03", "close": 6.150844, "volume": 411.0}, {"date": "2005-10-04", "close": 6.284558, "volume": 1496.0}, {"date": "2005-10-07", "close": 5.950273, "volume": 1496.0}, {"date": "2005-10-11", "close": 5.950273, "volume": 748.0}, {"date": "2005-10-12", "close": 6.01713, "volume": 538.0}, {"date": "2005-10-17", "close": 5.34856, "volume": 2483.0}, {"date": "2005-10-18", "close": 5.482274, "volume": 2206.0}, {"date": "2005-10-21", "close": 5.5157025, "volume": 374.0}, {"date": "2005-10-24", "close": 5.415417, "volume": 8227.0}, {"date": "2005-10-25", "close": 5.415417, "volume": 8077.0}, {"date": "2005-10-27", "close": 5.482274, "volume": 1346.0}, {"date": "2005-10-28", "close": 5.482274, "volume": 150.0}, {"date": "2005-11-02", "close": 5.014275, "volume": 6282.0}, {"date": "2005-11-03", "close": 5.081132, "volume": 855.0}, {"date": "2005-11-08", "close": 5.014275, "volume": 3229.0}, {"date": "2005-11-10", "close": 5.214846, "volume": 897.0}, {"date": "2005-11-11", "close": 5.147989, "volume": 299.0}, {"date": "2005-11-14", "close": 5.4488455, "volume": 2318.0}, {"date": "2005-11-15", "close": 5.415417, "volume": 803.0}, {"date": "2005-11-16", "close": 5.3819885, "volume": 8470.0}, {"date": "2005-11-17", "close": 5.3819885, "volume": 140.0}, {"date": "2005-11-21", "close": 5.682845, "volume": 4487.0}, {"date": "2005-11-22", "close": 5.415417, "volume": 723.0}, {"date": "2005-11-28", "close": 5.3151315, "volume": 3615.0}, {"date": "2005-11-29", "close": 5.34856, "volume": 1795.0}, {"date": "2005-11-30", "close": 5.34856, "volume": 299.0}, {"date": "2005-12-01", "close": 5.281703, "volume": 598.0}, {"date": "2005-12-05", "close": 5.281703, "volume": 2707.0}, {"date": "2005-12-07", "close": 5.281703, "volume": 23887.0}, {"date": "2005-12-08", "close": 4.67999, "volume": 17926.0}, {"date": "2005-12-09", "close": 4.813704, "volume": 12261.0}, {"date": "2005-12-12", "close": 4.7802755, "volume": 2348.0}, {"date": "2005-12-13", "close": 4.746847, "volume": 957.0}, {"date": "2005-12-15", "close": 4.7802755, "volume": 1459.0}, {"date": "2005-12-20", "close": 4.8471325, "volume": 299.0}, {"date": "2005-12-21", "close": 4.880561, "volume": 1795.0}, {"date": "2005-12-23", "close": 4.880561, "volume": 1382.0}, {"date": "2005-12-28", "close": 4.9139895, "volume": 5122.0}, {"date": "2005-12-30", "close": 4.9139895, "volume": 8639.0}, {"date": "2006-01-03", "close": 4.9139895, "volume": 1226.0}, {"date": "2006-01-05", "close": 5.014275, "volume": 1887.0}, {"date": "2006-01-06", "close": 5.281703, "volume": 3066.0}, {"date": "2006-01-09", "close": 5.214846, "volume": 1951.0}, {"date": "2006-01-10", "close": 5.147989, "volume": 4936.0}, {"date": "2006-01-11", "close": 5.081132, "volume": 5299.0}, {"date": "2006-01-13", "close": 5.014275, "volume": 1496.0}, {"date": "2006-01-17", "close": 5.281703, "volume": 7656.0}, {"date": "2006-01-18", "close": 5.34856, "volume": 5538.0}, {"date": "2006-01-19", "close": 5.281703, "volume": 10321.0}, {"date": "2006-01-20", "close": 5.34856, "volume": 18345.0}, {"date": "2006-01-23", "close": 5.34856, "volume": 10414.0}, {"date": "2006-01-24", "close": 5.3151315, "volume": 16614.0}, {"date": "2006-01-25", "close": 5.34856, "volume": 15791.0}, {"date": "2006-01-27", "close": 5.34856, "volume": 12324.0}, {"date": "2006-01-31", "close": 5.281703, "volume": 6481.0}, {"date": "2006-02-01", "close": 5.214846, "volume": 11124.0}, {"date": "2006-02-02", "close": 5.281703, "volume": 748.0}, {"date": "2006-02-06", "close": 5.2482745, "volume": 5983.0}, {"date": "2006-02-07", "close": 5.214846, "volume": 8804.0}, {"date": "2006-02-09", "close": 5.214846, "volume": 7927.0}, {"date": "2006-02-10", "close": 5.081132, "volume": 14546.0}, {"date": "2006-02-13", "close": 5.014275, "volume": 7430.0}, {"date": "2006-02-14", "close": 5.147989, "volume": 823.0}, {"date": "2006-02-16", "close": 5.081132, "volume": 9163.0}, {"date": "2006-02-20", "close": 4.947418, "volume": 4023.0}, {"date": "2006-02-21", "close": 4.947418, "volume": 1870.0}, {"date": "2006-02-23", "close": 5.014275, "volume": 4487.0}, {"date": "2006-02-27", "close": 5.014275, "volume": 3665.0}, {"date": "2006-02-28", "close": 4.947418, "volume": 6551.0}, {"date": "2006-03-01", "close": 4.947418, "volume": 748.0}, {"date": "2006-03-03", "close": 5.014275, "volume": 5499.0}, {"date": "2006-03-06", "close": 4.746847, "volume": 3170.0}, {"date": "2006-03-08", "close": 4.947418, "volume": 13582.0}, {"date": "2006-03-09", "close": 4.880561, "volume": 449.0}, {"date": "2006-03-10", "close": 5.014275, "volume": 9193.0}, {"date": "2006-03-13", "close": 5.014275, "volume": 3458.0}, {"date": "2006-03-14", "close": 4.947418, "volume": 3979.0}, {"date": "2006-03-15", "close": 4.947418, "volume": 26220.0}, {"date": "2006-03-20", "close": 5.214846, "volume": 2244.0}, {"date": "2006-03-21", "close": 5.147989, "volume": 1496.0}, {"date": "2006-03-22", "close": 5.1145605, "volume": 2464.0}, {"date": "2006-03-23", "close": 5.081132, "volume": 3216.0}, {"date": "2006-03-24", "close": 5.081132, "volume": 150.0}, {"date": "2006-03-27", "close": 5.081132, "volume": 321.0}, {"date": "2006-03-28", "close": 5.081132, "volume": 513.0}, {"date": "2006-03-29", "close": 5.081132, "volume": 12403.0}, {"date": "2006-03-30", "close": 5.0477035, "volume": 14446.0}, {"date": "2006-03-31", "close": 5.1145605, "volume": 8794.0}, {"date": "2006-04-03", "close": 5.081132, "volume": 8185.0}, {"date": "2006-04-04", "close": 5.147989, "volume": 1998.0}, {"date": "2006-04-05", "close": 5.1145605, "volume": 3141.0}, {"date": "2006-04-06", "close": 5.1145605, "volume": 2991.0}, {"date": "2006-04-07", "close": 5.214846, "volume": 22562.0}, {"date": "2006-04-10", "close": 5.7831305, "volume": 110553.0}, {"date": "2006-04-11", "close": 5.816559, "volume": 21912.0}, {"date": "2006-04-12", "close": 5.749702, "volume": 5194.0}, {"date": "2006-04-13", "close": 5.615988, "volume": 13831.0}, {"date": "2006-04-18", "close": 5.9837015, "volume": 38140.0}, {"date": "2006-04-19", "close": 5.749702, "volume": 16710.0}, {"date": "2006-04-20", "close": 5.9837015, "volume": 2737.0}, {"date": "2006-04-21", "close": 5.9837015, "volume": 7120.0}, {"date": "2006-04-24", "close": 5.883416, "volume": 17739.0}, {"date": "2006-04-26", "close": 5.950273, "volume": 9872.0}, {"date": "2006-04-27", "close": 6.150844, "volume": 64453.0}, {"date": "2006-04-28", "close": 6.3848435, "volume": 25081.0}, {"date": "2006-05-01", "close": 6.485129, "volume": 8298.0}, {"date": "2006-05-02", "close": 6.6857, "volume": 21994.0}, {"date": "2006-05-03", "close": 6.6857, "volume": 138.0}, {"date": "2006-05-04", "close": 6.485129, "volume": 6738.0}, {"date": "2006-05-05", "close": 7.086842, "volume": 9601.0}, {"date": "2006-05-08", "close": 6.6857, "volume": 3590.0}, {"date": "2006-05-09", "close": 6.6857, "volume": 3575.0}, {"date": "2006-05-10", "close": 6.6857, "volume": 2244.0}, {"date": "2006-05-12", "close": 6.6857, "volume": 15893.0}, {"date": "2006-05-15", "close": 6.551986, "volume": 14912.0}, {"date": "2006-05-16", "close": 6.6857, "volume": 15250.0}, {"date": "2006-05-17", "close": 6.6857, "volume": 1601.0}, {"date": "2006-05-18", "close": 6.618843, "volume": 10612.0}, {"date": "2006-05-19", "close": 6.752557, "volume": 2684.0}, {"date": "2006-05-22", "close": 6.551986, "volume": 17183.0}, {"date": "2006-05-23", "close": 6.6857, "volume": 1783.0}, {"date": "2006-05-24", "close": 6.6857, "volume": 748.0}, {"date": "2006-05-25", "close": 6.6857, "volume": 5210.0}, {"date": "2006-05-26", "close": 6.819414, "volume": 778.0}, {"date": "2006-05-29", "close": 6.819414, "volume": 5609.0}, {"date": "2006-05-30", "close": 6.6857, "volume": 2443.0}, {"date": "2006-05-31", "close": 6.6857, "volume": 2560.0}, {"date": "2006-06-01", "close": 6.819414, "volume": 4568.0}, {"date": "2006-06-02", "close": 7.019985, "volume": 72.0}, {"date": "2006-06-05", "close": 6.8528425, "volume": 1346.0}, {"date": "2006-06-06", "close": 7.019985, "volume": 202.0}, {"date": "2006-06-07", "close": 7.086842, "volume": 7980.0}, {"date": "2006-06-08", "close": 7.487984, "volume": 8165.0}, {"date": "2006-06-09", "close": 7.35427, "volume": 2393.0}, {"date": "2006-06-13", "close": 7.220556, "volume": 6816.0}, {"date": "2006-06-14", "close": 7.153699, "volume": 1843.0}, {"date": "2006-06-16", "close": 7.0534135, "volume": 1935.0}, {"date": "2006-06-19", "close": 7.220556, "volume": 2721.0}, {"date": "2006-06-20", "close": 7.487984, "volume": 1893.0}, {"date": "2006-06-22", "close": 7.35427, "volume": 12115.0}, {"date": "2006-06-26", "close": 7.35427, "volume": 9573.0}, {"date": "2006-06-27", "close": 7.35427, "volume": 687.0}, {"date": "2006-06-28", "close": 7.019985, "volume": 4893.0}, {"date": "2006-06-29", "close": 7.019985, "volume": 8541.0}, {"date": "2006-06-30", "close": 6.953128, "volume": 2244.0}, {"date": "2006-07-03", "close": 7.35427, "volume": 8974.0}, {"date": "2006-07-04", "close": 7.019985, "volume": 5385.0}, {"date": "2006-07-05", "close": 7.019985, "volume": 3739.0}, {"date": "2006-07-06", "close": 7.220556, "volume": 10628.0}, {"date": "2006-07-07", "close": 7.287413, "volume": 748.0}, {"date": "2006-07-10", "close": 7.421127, "volume": 748.0}, {"date": "2006-07-11", "close": 7.688555, "volume": 9371.0}, {"date": "2006-07-12", "close": 8.357125, "volume": 5788.0}, {"date": "2006-07-13", "close": 8.490839, "volume": 3696.0}, {"date": "2006-07-14", "close": 8.290268, "volume": 1122.0}, {"date": "2006-07-17", "close": 8.089697, "volume": 12190.0}, {"date": "2006-07-18", "close": 8.357125, "volume": 1549.0}, {"date": "2006-07-19", "close": 8.223411, "volume": 2837.0}, {"date": "2006-07-20", "close": 8.223411, "volume": 4214.0}, {"date": "2006-07-21", "close": 8.290268, "volume": 2930.0}, {"date": "2006-07-24", "close": 8.423982, "volume": 2991.0}, {"date": "2006-07-25", "close": 8.357125, "volume": 2468.0}, {"date": "2006-07-26", "close": 8.357125, "volume": 7927.0}, {"date": "2006-07-27", "close": 8.357125, "volume": 598.0}, {"date": "2006-07-28", "close": 8.557696, "volume": 2370.0}, {"date": "2006-07-31", "close": 8.69141, "volume": 2991.0}, {"date": "2006-08-01", "close": 8.958838, "volume": 11218.0}, {"date": "2006-08-02", "close": 8.69141, "volume": 14793.0}, {"date": "2006-08-03", "close": 8.891981, "volume": 5534.0}, {"date": "2006-08-04", "close": 8.557696, "volume": 1870.0}, {"date": "2006-08-08", "close": 8.624553, "volume": 2842.0}, {"date": "2006-08-09", "close": 8.423982, "volume": 1288.0}, {"date": "2006-08-10", "close": 8.423982, "volume": 748.0}, {"date": "2006-08-11", "close": 8.423982, "volume": 208.0}, {"date": "2006-08-14", "close": 8.357125, "volume": 5843.0}, {"date": "2006-08-15", "close": 8.02284, "volume": 3953.0}, {"date": "2006-08-16", "close": 7.688555, "volume": 2767.0}, {"date": "2006-08-17", "close": 7.35427, "volume": 2380.0}, {"date": "2006-08-18", "close": 7.35427, "volume": 1568.0}, {"date": "2006-08-21", "close": 7.688555, "volume": 1870.0}, {"date": "2006-08-22", "close": 7.688555, "volume": 2855.0}, {"date": "2006-08-23", "close": 7.688555, "volume": 2543.0}, {"date": "2006-08-25", "close": 7.822269, "volume": 1234.0}, {"date": "2006-08-29", "close": 7.35427, "volume": 5112.0}, {"date": "2006-08-30", "close": 7.35427, "volume": 449.0}, {"date": "2006-08-31", "close": 7.35427, "volume": 149.0}, {"date": "2006-09-01", "close": 7.35427, "volume": 4562.0}, {"date": "2006-09-04", "close": 7.35427, "volume": 748.0}, {"date": "2006-09-05", "close": 7.755412, "volume": 8002.0}, {"date": "2006-09-06", "close": 8.357125, "volume": 3049.0}, {"date": "2006-09-07", "close": 8.891981, "volume": 6373.0}, {"date": "2006-09-08", "close": 8.69141, "volume": 3186.0}, {"date": "2006-09-12", "close": 8.69141, "volume": 2453.0}, {"date": "2006-09-13", "close": 7.755412, "volume": 9362.0}, {"date": "2006-09-14", "close": 8.357125, "volume": 14502.0}, {"date": "2006-09-15", "close": 8.624553, "volume": 15355.0}, {"date": "2006-09-18", "close": 8.223411, "volume": 524.0}, {"date": "2006-09-19", "close": 8.223411, "volume": 14611.0}, {"date": "2006-09-21", "close": 8.624553, "volume": 299.0}, {"date": "2006-09-22", "close": 8.223411, "volume": 4738.0}, {"date": "2006-09-26", "close": 8.357125, "volume": 5983.0}, {"date": "2006-09-27", "close": 8.357125, "volume": 9388.0}, {"date": "2006-09-28", "close": 8.357125, "volume": 2683.0}, {"date": "2006-09-29", "close": 8.3905535, "volume": 942.0}, {"date": "2006-10-03", "close": 8.3905535, "volume": 224.0}, {"date": "2006-10-06", "close": 8.958838, "volume": 1556.0}, {"date": "2006-10-09", "close": 8.891981, "volume": 314.0}, {"date": "2006-10-10", "close": 9.35998, "volume": 4263.0}, {"date": "2006-10-11", "close": 9.35998, "volume": 1944.0}, {"date": "2006-10-12", "close": 9.694265, "volume": 430.0}, {"date": "2006-10-13", "close": 9.694265, "volume": 10492.0}, {"date": "2006-10-16", "close": 9.694265, "volume": 9842.0}, {"date": "2006-10-17", "close": 9.627408, "volume": 677.0}, {"date": "2006-10-18", "close": 9.1259805, "volume": 13321.0}, {"date": "2006-10-19", "close": 8.3905535, "volume": 3030.0}, {"date": "2006-10-20", "close": 8.825124, "volume": 4786.0}, {"date": "2006-10-23", "close": 8.758267, "volume": 5206.0}, {"date": "2006-10-24", "close": 8.69141, "volume": 8899.0}, {"date": "2006-10-25", "close": 8.69141, "volume": 284.0}, {"date": "2006-10-26", "close": 8.3905535, "volume": 4008.0}, {"date": "2006-10-27", "close": 8.69141, "volume": 3851.0}, {"date": "2006-10-30", "close": 8.69141, "volume": 78705.0}, {"date": "2006-10-31", "close": 8.758267, "volume": 27573.0}, {"date": "2006-11-01", "close": 9.025695, "volume": 1395.0}, {"date": "2006-11-02", "close": 8.69141, "volume": 180854.0}, {"date": "2006-11-03", "close": 8.891981, "volume": 3739.0}, {"date": "2006-11-06", "close": 8.7916955, "volume": 823.0}, {"date": "2006-11-08", "close": 9.025695, "volume": 1346.0}, {"date": "2006-11-09", "close": 8.69141, "volume": 4622.0}, {"date": "2006-11-10", "close": 8.69141, "volume": 60583.0}, {"date": "2006-11-13", "close": 8.69141, "volume": 5229.0}, {"date": "2006-11-14", "close": 8.4574105, "volume": 1055.0}, {"date": "2006-11-16", "close": 9.025695, "volume": 4386.0}, {"date": "2006-11-20", "close": 8.825124, "volume": 449.0}, {"date": "2006-11-21", "close": 8.958838, "volume": 904.0}, {"date": "2006-11-22", "close": 9.35998, "volume": 2835.0}, {"date": "2006-11-23", "close": 9.025695, "volume": 7269.0}, {"date": "2006-11-24", "close": 8.7248385, "volume": 4748.0}, {"date": "2006-11-27", "close": 8.69141, "volume": 823.0}, {"date": "2006-11-29", "close": 8.825124, "volume": 19581.0}, {"date": "2006-11-30", "close": 8.825124, "volume": 43293.0}, {"date": "2006-12-01", "close": 8.69141, "volume": 4587.0}, {"date": "2006-12-04", "close": 8.624553, "volume": 221.0}, {"date": "2006-12-06", "close": 8.490839, "volume": 823.0}, {"date": "2006-12-07", "close": 8.357125, "volume": 6761.0}, {"date": "2006-12-08", "close": 8.357125, "volume": 302.0}, {"date": "2006-12-11", "close": 8.02284, "volume": 2580.0}, {"date": "2006-12-12", "close": 7.019985, "volume": 17807.0}, {"date": "2006-12-13", "close": 7.35427, "volume": 13536.0}, {"date": "2006-12-14", "close": 8.223411, "volume": 1226342.0}, {"date": "2006-12-15", "close": 8.290268, "volume": 14596.0}, {"date": "2006-12-18", "close": 8.69141, "volume": 1985.0}, {"date": "2006-12-19", "close": 8.423982, "volume": 1125.0}, {"date": "2006-12-20", "close": 8.423982, "volume": 226.0}, {"date": "2006-12-21", "close": 8.423982, "volume": 150.0}, {"date": "2006-12-28", "close": 8.1231255, "volume": 524.0}, {"date": "2006-12-29", "close": 8.1231255, "volume": 1352.0}, {"date": "2007-01-02", "close": 8.423982, "volume": 2423.0}, {"date": "2007-01-03", "close": 7.955983, "volume": 11387.0}, {"date": "2007-01-04", "close": 7.955983, "volume": 748.0}, {"date": "2007-01-05", "close": 7.955983, "volume": 445.0}, {"date": "2007-01-09", "close": 8.02284, "volume": 1277.0}, {"date": "2007-01-10", "close": 8.02284, "volume": 732.0}, {"date": "2007-01-11", "close": 8.02284, "volume": 568.0}, {"date": "2007-01-12", "close": 8.156554, "volume": 239.0}, {"date": "2007-01-15", "close": 8.156554, "volume": 142.0}, {"date": "2007-01-16", "close": 8.156554, "volume": 3700.0}, {"date": "2007-01-17", "close": 8.02284, "volume": 150.0}, {"date": "2007-01-18", "close": 8.156554, "volume": 292.0}, {"date": "2007-01-19", "close": 8.02284, "volume": 1435.0}, {"date": "2007-01-22", "close": 7.688555, "volume": 2362.0}, {"date": "2007-01-23", "close": 7.955983, "volume": 4040.0}, {"date": "2007-01-24", "close": 7.822269, "volume": 5922.0}, {"date": "2007-01-25", "close": 7.822269, "volume": 5599.0}, {"date": "2007-01-29", "close": 7.688555, "volume": 3739.0}, {"date": "2007-01-30", "close": 7.822269, "volume": 10582.0}, {"date": "2007-01-31", "close": 8.02284, "volume": 22886.0}, {"date": "2007-02-01", "close": 8.02284, "volume": 1474.0}, {"date": "2007-02-02", "close": 8.02284, "volume": 60.0}, {"date": "2007-02-05", "close": 8.02284, "volume": 1387.0}, {"date": "2007-02-06", "close": 7.822269, "volume": 2158.0}, {"date": "2007-02-07", "close": 7.688555, "volume": 1496.0}, {"date": "2007-02-08", "close": 7.822269, "volume": 2891.0}, {"date": "2007-02-09", "close": 8.02284, "volume": 13955.0}, {"date": "2007-02-12", "close": 7.889126, "volume": 8301.0}, {"date": "2007-02-13", "close": 7.822269, "volume": 27794.0}, {"date": "2007-02-14", "close": 7.822269, "volume": 1647.0}, {"date": "2007-02-15", "close": 7.487984, "volume": 7785.0}, {"date": "2007-02-16", "close": 7.3876985, "volume": 4872.0}, {"date": "2007-02-20", "close": 7.487984, "volume": 4517.0}, {"date": "2007-02-21", "close": 7.421127, "volume": 2991.0}, {"date": "2007-02-22", "close": 7.421127, "volume": 3000.0}, {"date": "2007-02-23", "close": 7.019985, "volume": 3219.0}, {"date": "2007-02-26", "close": 6.6857, "volume": 3098.0}, {"date": "2007-02-27", "close": 6.6857, "volume": 1496.0}, {"date": "2007-02-28", "close": 6.6857, "volume": 4583.0}, {"date": "2007-03-01", "close": 6.01713, "volume": 1496.0}, {"date": "2007-03-02", "close": 6.351415, "volume": 6041.0}, {"date": "2007-03-05", "close": 6.551986, "volume": 1229.0}, {"date": "2007-03-06", "close": 6.551986, "volume": 2393.0}, {"date": "2007-03-08", "close": 6.083987, "volume": 2124.0}, {"date": "2007-03-15", "close": 6.150844, "volume": 3205.0}, {"date": "2007-03-19", "close": 6.01713, "volume": 3257.0}, {"date": "2007-03-20", "close": 6.01713, "volume": 5983.0}, {"date": "2007-03-21", "close": 5.883416, "volume": 823.0}, {"date": "2007-03-22", "close": 6.01713, "volume": 5299.0}, {"date": "2007-03-23", "close": 6.01713, "volume": 1496.0}, {"date": "2007-03-26", "close": 6.351415, "volume": 8526.0}, {"date": "2007-03-27", "close": 6.351415, "volume": 2284.0}, {"date": "2007-03-28", "close": 6.284558, "volume": 1423.0}, {"date": "2007-03-30", "close": 6.217701, "volume": 5887.0}, {"date": "2007-04-02", "close": 6.01713, "volume": 1600.0}, {"date": "2007-04-03", "close": 5.950273, "volume": 1406.0}, {"date": "2007-04-04", "close": 5.883416, "volume": 620.0}, {"date": "2007-04-05", "close": 6.01713, "volume": 1376.0}, {"date": "2007-04-10", "close": 6.0505585, "volume": 5937.0}, {"date": "2007-04-11", "close": 5.950273, "volume": 3911.0}, {"date": "2007-04-12", "close": 5.950273, "volume": 11218.0}, {"date": "2007-04-13", "close": 5.950273, "volume": 7479.0}, {"date": "2007-04-16", "close": 5.549131, "volume": 15406.0}, {"date": "2007-04-17", "close": 5.749702, "volume": 4991.0}, {"date": "2007-04-18", "close": 5.749702, "volume": 3141.0}, {"date": "2007-04-19", "close": 5.883416, "volume": 3739.0}, {"date": "2007-04-20", "close": 5.615988, "volume": 3128.0}, {"date": "2007-04-23", "close": 5.883416, "volume": 2812.0}, {"date": "2007-04-24", "close": 5.682845, "volume": 1399.0}, {"date": "2007-04-27", "close": 5.6494165, "volume": 8252.0}, {"date": "2007-04-30", "close": 5.682845, "volume": 14211.0}, {"date": "2007-05-02", "close": 5.682845, "volume": 45.0}, {"date": "2007-05-03", "close": 5.950273, "volume": 45.0}, {"date": "2007-05-08", "close": 5.682845, "volume": 2032.0}, {"date": "2007-05-10", "close": 5.682845, "volume": 1496.0}, {"date": "2007-05-11", "close": 5.615988, "volume": 1127.0}, {"date": "2007-05-14", "close": 5.682845, "volume": 1720.0}, {"date": "2007-05-16", "close": 5.615988, "volume": 3836.0}, {"date": "2007-05-17", "close": 5.549131, "volume": 10975.0}, {"date": "2007-05-18", "close": 5.549131, "volume": 148.0}, {"date": "2007-05-21", "close": 5.682845, "volume": 3128.0}, {"date": "2007-05-24", "close": 5.081132, "volume": 455.0}, {"date": "2007-05-25", "close": 5.147989, "volume": 748.0}, {"date": "2007-05-28", "close": 5.147989, "volume": 1498.0}, {"date": "2007-05-29", "close": 5.147989, "volume": 3641.0}, {"date": "2007-05-30", "close": 5.615988, "volume": 5011.0}, {"date": "2007-06-01", "close": 5.081132, "volume": 3816.0}, {"date": "2007-06-04", "close": 5.014275, "volume": 9830.0}, {"date": "2007-06-05", "close": 5.014275, "volume": 11844.0}, {"date": "2007-06-06", "close": 5.014275, "volume": 15705.0}, {"date": "2007-06-07", "close": 5.014275, "volume": 17724.0}, {"date": "2007-06-08", "close": 5.081132, "volume": 2093.0}, {"date": "2007-06-12", "close": 5.081132, "volume": 290.0}, {"date": "2007-06-13", "close": 4.8471325, "volume": 2991.0}, {"date": "2007-06-14", "close": 4.880561, "volume": 3665.0}, {"date": "2007-06-15", "close": 5.014275, "volume": 8185.0}, {"date": "2007-06-18", "close": 4.813704, "volume": 1729.0}, {"date": "2007-06-20", "close": 4.880561, "volume": 24699.0}, {"date": "2007-06-21", "close": 4.880561, "volume": 3060.0}, {"date": "2007-06-22", "close": 4.947418, "volume": 109115.0}, {"date": "2007-06-25", "close": 4.746847, "volume": 13310.0}, {"date": "2007-06-26", "close": 4.67999, "volume": 4835.0}, {"date": "2007-06-28", "close": 4.813704, "volume": 7738.0}, {"date": "2007-06-29", "close": 4.880561, "volume": 8716.0}, {"date": "2007-07-02", "close": 4.9808465, "volume": 39974.0}, {"date": "2007-07-03", "close": 5.281703, "volume": 292.0}, {"date": "2007-07-04", "close": 5.682845, "volume": 1817.0}, {"date": "2007-07-05", "close": 5.682845, "volume": 1496.0}, {"date": "2007-07-10", "close": 5.014275, "volume": 2782.0}, {"date": "2007-07-12", "close": 5.549131, "volume": 374.0}, {"date": "2007-07-17", "close": 5.34856, "volume": 598.0}, {"date": "2007-07-18", "close": 5.014275, "volume": 1923.0}, {"date": "2007-07-19", "close": 4.947418, "volume": 15553.0}, {"date": "2007-07-20", "close": 4.880561, "volume": 2244.0}, {"date": "2007-07-24", "close": 4.746847, "volume": 5609.0}, {"date": "2007-07-25", "close": 4.67999, "volume": 4994.0}, {"date": "2007-07-27", "close": 4.7134185, "volume": 7479.0}, {"date": "2007-07-30", "close": 4.613133, "volume": 11678.0}, {"date": "2007-07-31", "close": 4.67999, "volume": 8384.0}, {"date": "2007-08-01", "close": 4.546276, "volume": 2223.0}, {"date": "2007-08-02", "close": 4.67999, "volume": 4036.0}, {"date": "2007-08-08", "close": 4.67999, "volume": 108.0}, {"date": "2007-08-10", "close": 4.546276, "volume": 449.0}, {"date": "2007-08-13", "close": 3.677135, "volume": 7830.0}, {"date": "2007-08-14", "close": 4.278848, "volume": 1167.0}, {"date": "2007-08-15", "close": 4.01142, "volume": 14575.0}, {"date": "2007-08-16", "close": 3.677135, "volume": 10844.0}, {"date": "2007-08-17", "close": 4.01142, "volume": 10762.0}, {"date": "2007-08-20", "close": 3.677135, "volume": 2842.0}, {"date": "2007-08-22", "close": 3.743992, "volume": 1197.0}, {"date": "2007-08-23", "close": 3.743992, "volume": 13462.0}, {"date": "2007-08-24", "close": 3.944563, "volume": 97.0}, {"date": "2007-08-27", "close": 4.01142, "volume": 2595.0}, {"date": "2007-09-03", "close": 4.01142, "volume": 4167.0}, {"date": "2007-09-04", "close": 3.677135, "volume": 2394.0}, {"date": "2007-09-05", "close": 4.345705, "volume": 17352.0}, {"date": "2007-09-06", "close": 4.613133, "volume": 6445.0}, {"date": "2007-09-07", "close": 4.613133, "volume": 261.0}, {"date": "2007-09-11", "close": 4.613133, "volume": 897.0}, {"date": "2007-09-12", "close": 4.613133, "volume": 1496.0}, {"date": "2007-09-14", "close": 4.345705, "volume": 4487.0}, {"date": "2007-09-17", "close": 3.877706, "volume": 5235.0}, {"date": "2007-09-25", "close": 3.877706, "volume": 7030.0}, {"date": "2007-10-03", "close": 3.877706, "volume": 3291.0}, {"date": "2007-10-05", "close": 3.810849, "volume": 1496.0}, {"date": "2007-10-09", "close": 3.810849, "volume": 748.0}, {"date": "2007-10-10", "close": 3.810849, "volume": 897.0}, {"date": "2007-10-11", "close": 4.01142, "volume": 1405.0}, {"date": "2007-10-12", "close": 4.01142, "volume": 209.0}, {"date": "2007-10-15", "close": 4.01142, "volume": 628.0}, {"date": "2007-10-16", "close": 4.01142, "volume": 1.0}, {"date": "2007-10-17", "close": 4.01142, "volume": 4486.0}, {"date": "2007-10-23", "close": 3.677135, "volume": 6686.0}, {"date": "2007-10-25", "close": 3.877706, "volume": 1348.0}, {"date": "2007-10-26", "close": 4.211991, "volume": 5759.0}, {"date": "2007-10-29", "close": 4.01142, "volume": 1258.0}, {"date": "2007-10-30", "close": 4.01142, "volume": 5235.0}, {"date": "2007-11-02", "close": 4.01142, "volume": 8974.0}, {"date": "2007-11-05", "close": 3.610278, "volume": 4873.0}, {"date": "2007-11-07", "close": 3.409707, "volume": 2991.0}, {"date": "2007-11-08", "close": 3.34285, "volume": 2586.0}, {"date": "2007-11-14", "close": 3.677135, "volume": 1201.0}, {"date": "2007-11-16", "close": 3.677135, "volume": 1496.0}, {"date": "2007-11-20", "close": 3.5099925, "volume": 12931.0}, {"date": "2007-11-21", "close": 3.5099925, "volume": 770.0}, {"date": "2007-11-22", "close": 3.5099925, "volume": 1197.0}, {"date": "2007-11-26", "close": 3.5099925, "volume": 11180.0}, {"date": "2007-11-27", "close": 3.34285, "volume": 11897.0}, {"date": "2007-11-28", "close": 3.075422, "volume": 1768.0}, {"date": "2007-11-29", "close": 3.008565, "volume": 5320.0}, {"date": "2007-11-30", "close": 3.610278, "volume": 3702.0}, {"date": "2007-12-03", "close": 3.610278, "volume": 13200.0}, {"date": "2007-12-05", "close": 3.610278, "volume": 5235.0}, {"date": "2007-12-06", "close": 3.5768495, "volume": 738.0}, {"date": "2007-12-11", "close": 3.008565, "volume": 177676.0}, {"date": "2007-12-12", "close": 3.008565, "volume": 62778.0}, {"date": "2007-12-13", "close": 3.008565, "volume": 7703.0}, {"date": "2007-12-14", "close": 3.008565, "volume": 14817.0}, {"date": "2007-12-17", "close": 3.008565, "volume": 10470.0}, {"date": "2007-12-18", "close": 2.874851, "volume": 7618.0}, {"date": "2007-12-21", "close": 2.67428, "volume": 7479.0}, {"date": "2007-12-24", "close": 2.941708, "volume": 11218.0}, {"date": "2007-12-28", "close": 3.008565, "volume": 150.0}, {"date": "2008-01-04", "close": 2.67428, "volume": 3889.0}, {"date": "2008-01-07", "close": 2.941708, "volume": 29775.0}, {"date": "2008-01-08", "close": 2.67428, "volume": 16303.0}, {"date": "2008-01-09", "close": 2.67428, "volume": 6432.0}, {"date": "2008-01-10", "close": 2.67428, "volume": 2393.0}, {"date": "2008-01-11", "close": 2.607423, "volume": 9667.0}, {"date": "2008-01-14", "close": 2.67428, "volume": 4543.0}, {"date": "2008-01-16", "close": 2.67428, "volume": 94.0}, {"date": "2008-01-21", "close": 2.406852, "volume": 7932.0}, {"date": "2008-01-22", "close": 2.406852, "volume": 3585.0}, {"date": "2008-01-23", "close": 2.339995, "volume": 4188.0}, {"date": "2008-01-24", "close": 2.473709, "volume": 12911.0}, {"date": "2008-01-25", "close": 2.473709, "volume": 5355.0}, {"date": "2008-01-30", "close": 2.339995, "volume": 4815.0}, {"date": "2008-02-04", "close": 2.406852, "volume": 3739.0}, {"date": "2008-02-06", "close": 2.67428, "volume": 1343.0}, {"date": "2008-02-08", "close": 2.3734235, "volume": 2991.0}, {"date": "2008-02-11", "close": 2.3734235, "volume": 3739.0}, {"date": "2008-02-14", "close": 2.339995, "volume": 1748.0}, {"date": "2008-02-15", "close": 2.206281, "volume": 2244.0}, {"date": "2008-02-18", "close": 2.206281, "volume": 4936.0}, {"date": "2008-02-19", "close": 2.00571, "volume": 23932.0}, {"date": "2008-02-20", "close": 2.00571, "volume": 9573.0}, {"date": "2008-02-21", "close": 2.00571, "volume": 20192.0}, {"date": "2008-02-25", "close": 2.00571, "volume": 1944.0}, {"date": "2008-02-26", "close": 1.938853, "volume": 18547.0}, {"date": "2008-02-27", "close": 2.00571, "volume": 22436.0}, {"date": "2008-02-28", "close": 2.00571, "volume": 6028.0}, {"date": "2008-02-29", "close": 2.00571, "volume": 46368.0}, {"date": "2008-03-03", "close": 2.00571, "volume": 8675.0}, {"date": "2008-03-04", "close": 1.938853, "volume": 1311.0}, {"date": "2008-03-05", "close": 2.00571, "volume": 17949.0}, {"date": "2008-03-06", "close": 2.00571, "volume": 11966.0}, {"date": "2008-03-07", "close": 1.938853, "volume": 9769.0}, {"date": "2008-03-11", "close": 2.00571, "volume": 2991.0}, {"date": "2008-03-12", "close": 2.00571, "volume": 11966.0}, {"date": "2008-03-13", "close": 2.00571, "volume": 1496.0}, {"date": "2008-03-14", "close": 2.00571, "volume": 1496.0}, {"date": "2008-03-17", "close": 1.938853, "volume": 4487.0}, {"date": "2008-03-18", "close": 2.00571, "volume": 250.0}, {"date": "2008-03-19", "close": 2.00571, "volume": 8227.0}, {"date": "2008-03-26", "close": 1.938853, "volume": 1795.0}, {"date": "2008-03-27", "close": 1.805139, "volume": 1787.0}, {"date": "2008-04-01", "close": 1.938853, "volume": 4861.0}, {"date": "2008-04-03", "close": 1.9722815, "volume": 3739.0}, {"date": "2008-04-04", "close": 1.938853, "volume": 15235.0}, {"date": "2008-04-07", "close": 1.938853, "volume": 14209.0}, {"date": "2008-04-08", "close": 1.938853, "volume": 196.0}, {"date": "2008-04-10", "close": 1.805139, "volume": 1665.0}, {"date": "2008-04-14", "close": 1.805139, "volume": 14013.0}, {"date": "2008-04-16", "close": 1.805139, "volume": 1523.0}, {"date": "2008-04-17", "close": 1.805139, "volume": 17949.0}, {"date": "2008-04-18", "close": 1.671425, "volume": 4487.0}, {"date": "2008-04-21", "close": 1.604568, "volume": 11966.0}, {"date": "2008-04-22", "close": 1.5711395, "volume": 6080.0}, {"date": "2008-04-23", "close": 1.5711395, "volume": 11966.0}, {"date": "2008-04-24", "close": 1.537711, "volume": 2991.0}, {"date": "2008-04-28", "close": 1.537711, "volume": 4719.0}, {"date": "2008-05-02", "close": 1.604568, "volume": 1496.0}, {"date": "2008-05-05", "close": 1.604568, "volume": 1197.0}, {"date": "2008-05-06", "close": 1.5711395, "volume": 7479.0}, {"date": "2008-05-07", "close": 1.604568, "volume": 5651.0}, {"date": "2008-05-08", "close": 1.5711395, "volume": 29915.0}, {"date": "2008-05-12", "close": 1.470854, "volume": 120058.0}, {"date": "2008-05-13", "close": 1.403997, "volume": 11688.0}, {"date": "2008-05-16", "close": 1.537711, "volume": 469.0}, {"date": "2008-05-19", "close": 1.671425, "volume": 18819.0}, {"date": "2008-05-20", "close": 1.671425, "volume": 7202.0}, {"date": "2008-05-21", "close": 1.604568, "volume": 4650.0}, {"date": "2008-05-22", "close": 1.604568, "volume": 1496.0}, {"date": "2008-05-28", "close": 1.604568, "volume": 2216.0}, {"date": "2008-05-29", "close": 1.6379965, "volume": 2991.0}, {"date": "2008-06-03", "close": 1.470854, "volume": 2644.0}, {"date": "2008-06-06", "close": 1.470854, "volume": 29167.0}, {"date": "2008-06-11", "close": 1.403997, "volume": 1496.0}, {"date": "2008-06-12", "close": 1.403997, "volume": 46178.0}, {"date": "2008-06-13", "close": 1.3037115, "volume": 5983.0}, {"date": "2008-06-16", "close": 1.3037115, "volume": 7479.0}, {"date": "2008-06-18", "close": 1.33714, "volume": 313.0}, {"date": "2008-06-19", "close": 1.270283, "volume": 3805.0}, {"date": "2008-06-23", "close": 1.270283, "volume": 1197.0}, {"date": "2008-06-24", "close": 1.270283, "volume": 1527.0}, {"date": "2008-06-25", "close": 1.203426, "volume": 2639.0}, {"date": "2008-06-27", "close": 1.203426, "volume": 6027.0}, {"date": "2008-06-30", "close": 1.33714, "volume": 2218.0}, {"date": "2008-07-03", "close": 1.33714, "volume": 2991.0}, {"date": "2008-07-11", "close": 1.3037115, "volume": 8376.0}, {"date": "2008-07-14", "close": 1.33714, "volume": 1496.0}, {"date": "2008-07-16", "close": 1.33714, "volume": 299.0}, {"date": "2008-07-18", "close": 1.470854, "volume": 2991.0}, {"date": "2008-07-23", "close": 1.537711, "volume": 6731.0}, {"date": "2008-07-25", "close": 1.604568, "volume": 1497.0}, {"date": "2008-07-29", "close": 1.604568, "volume": 317.0}, {"date": "2008-07-30", "close": 1.537711, "volume": 3739.0}, {"date": "2008-08-01", "close": 1.537711, "volume": 7778.0}, {"date": "2008-08-05", "close": 1.604568, "volume": 1376.0}, {"date": "2008-08-07", "close": 1.6379965, "volume": 598.0}, {"date": "2008-08-08", "close": 1.604568, "volume": 120.0}, {"date": "2008-08-13", "close": 1.7048535, "volume": 150.0}, {"date": "2008-08-18", "close": 1.671425, "volume": 14733.0}, {"date": "2008-08-22", "close": 1.671425, "volume": 1.0}, {"date": "2008-08-25", "close": 1.403997, "volume": 2991.0}, {"date": "2008-08-29", "close": 1.470854, "volume": 897.0}, {"date": "2008-09-04", "close": 1.470854, "volume": 374.0}, {"date": "2008-09-08", "close": 1.604568, "volume": 2416.0}, {"date": "2008-09-09", "close": 1.537711, "volume": 179.0}, {"date": "2008-09-10", "close": 1.537711, "volume": 6559.0}, {"date": "2008-09-11", "close": 1.805139, "volume": 8219.0}, {"date": "2008-10-07", "close": 1.3705685, "volume": 1496.0}, {"date": "2008-10-08", "close": 1.002855, "volume": 17949.0}, {"date": "2008-10-09", "close": 1.3705685, "volume": 987.0}, {"date": "2008-10-14", "close": 1.3705685, "volume": 1368.0}, {"date": "2008-10-15", "close": 1.3705685, "volume": 128.0}, {"date": "2008-10-17", "close": 1.33714, "volume": 6544.0}, {"date": "2008-10-20", "close": 1.33714, "volume": 7479.0}, {"date": "2008-10-21", "close": 1.33714, "volume": 1774.0}, {"date": "2008-10-22", "close": 1.270283, "volume": 2244.0}, {"date": "2008-10-24", "close": 1.604568, "volume": 748.0}, {"date": "2008-10-27", "close": 1.33714, "volume": 598.0}, {"date": "2008-10-31", "close": 1.33714, "volume": 2508.0}, {"date": "2008-11-10", "close": 1.33714, "volume": 2735.0}, {"date": "2008-11-12", "close": 1.33714, "volume": 5993.0}, {"date": "2008-11-14", "close": 1.33714, "volume": 5366.0}, {"date": "2008-11-17", "close": 1.33714, "volume": 26044.0}, {"date": "2008-11-18", "close": 1.33714, "volume": 2991.0}, {"date": "2008-11-24", "close": 1.33714, "volume": 6114.0}, {"date": "2008-11-25", "close": 1.33714, "volume": 8159.0}, {"date": "2008-11-27", "close": 1.33714, "volume": 485.0}, {"date": "2008-12-01", "close": 1.33714, "volume": 1496.0}, {"date": "2008-12-12", "close": 1.203426, "volume": 7479.0}, {"date": "2008-12-16", "close": 1.203426, "volume": 7479.0}, {"date": "2008-12-18", "close": 1.203426, "volume": 1197.0}, {"date": "2008-12-22", "close": 1.270283, "volume": 14957.0}, {"date": "2009-01-02", "close": 1.270283, "volume": 7479.0}, {"date": "2009-01-15", "close": 1.270283, "volume": 598.0}, {"date": "2009-01-19", "close": 1.203426, "volume": 3370.0}, {"date": "2009-01-28", "close": 1.203426, "volume": 13390.0}, {"date": "2009-02-03", "close": 1.002855, "volume": 4487.0}, {"date": "2009-02-05", "close": 1.069712, "volume": 4626.0}, {"date": "2009-02-06", "close": 1.069712, "volume": 748.0}, {"date": "2009-02-12", "close": 1.1699975, "volume": 770.0}, {"date": "2009-02-18", "close": 1.203426, "volume": 2315.0}, {"date": "2009-02-19", "close": 1.33714, "volume": 1656.0}, {"date": "2009-02-24", "close": 1.33714, "volume": 8675.0}, {"date": "2009-02-25", "close": 1.33714, "volume": 25727.0}, {"date": "2009-03-02", "close": 1.1699975, "volume": 3590.0}, {"date": "2009-03-03", "close": 1.1699975, "volume": 3291.0}, {"date": "2009-03-04", "close": 1.1699975, "volume": 10194.0}, {"date": "2009-03-05", "close": 1.069712, "volume": 426.0}, {"date": "2009-03-09", "close": 1.069712, "volume": 5320.0}, {"date": "2009-03-16", "close": 1.1699975, "volume": 8974.0}, {"date": "2009-03-17", "close": 1.1699975, "volume": 598.0}, {"date": "2009-04-01", "close": 1.203426, "volume": 239.0}, {"date": "2009-04-06", "close": 1.470854, "volume": 3856.0}, {"date": "2009-04-16", "close": 1.33714, "volume": 150.0}, {"date": "2009-04-17", "close": 1.4374255, "volume": 7827.0}, {"date": "2009-04-20", "close": 1.33714, "volume": 2195.0}, {"date": "2009-04-22", "close": 1.33714, "volume": 10162.0}, {"date": "2009-07-08", "close": 1.069712, "volume": 4412.0}, {"date": "2009-07-09", "close": 0.935998, "volume": 14957.0}, {"date": "2009-07-10", "close": 0.869141, "volume": 11471.0}, {"date": "2009-07-13", "close": 0.802284, "volume": 1870.0}, {"date": "2009-07-14", "close": 0.802284, "volume": 3066.0}, {"date": "2009-07-15", "close": 0.869141, "volume": 5260.0}, {"date": "2009-07-16", "close": 0.935998, "volume": 232846.0}, {"date": "2009-07-17", "close": 0.9025695, "volume": 1496.0}, {"date": "2009-07-20", "close": 1.002855, "volume": 14957.0}, {"date": "2009-07-21", "close": 1.002855, "volume": 4525.0}, {"date": "2009-07-22", "close": 1.002855, "volume": 5505.0}, {"date": "2009-07-27", "close": 1.203426, "volume": 1496.0}, {"date": "2009-07-29", "close": 1.203426, "volume": 9722.0}, {"date": "2009-07-30", "close": 1.0362835, "volume": 1496.0}, {"date": "2009-08-05", "close": 1.069712, "volume": 10769.0}, {"date": "2009-08-06", "close": 1.0362835, "volume": 8428.0}, {"date": "2009-08-12", "close": 1.1031405, "volume": 43825.0}, {"date": "2009-08-14", "close": 1.203426, "volume": 5983.0}, {"date": "2009-08-17", "close": 1.069712, "volume": 44274.0}, {"date": "2009-08-18", "close": 0.9694265, "volume": 45421.0}, {"date": "2009-08-21", "close": 1.002855, "volume": 14957.0}, {"date": "2009-08-24", "close": 1.0362835, "volume": 46145.0}, {"date": "2009-08-31", "close": 1.1031405, "volume": 8032.0}, {"date": "2009-09-02", "close": 1.1031405, "volume": 201.0}, {"date": "2009-09-03", "close": 1.203426, "volume": 14359.0}, {"date": "2009-09-04", "close": 1.136569, "volume": 23034.0}, {"date": "2009-09-07", "close": 1.203426, "volume": 4038.0}, {"date": "2009-09-09", "close": 1.136569, "volume": 40565.0}, {"date": "2009-09-10", "close": 1.136569, "volume": 11966.0}, {"date": "2009-09-11", "close": 1.069712, "volume": 16887.0}, {"date": "2009-09-14", "close": 1.069712, "volume": 972.0}, {"date": "2009-09-15", "close": 1.002855, "volume": 41955.0}, {"date": "2009-09-16", "close": 1.002855, "volume": 16947.0}, {"date": "2009-09-17", "close": 1.002855, "volume": 13289.0}, {"date": "2009-09-18", "close": 1.1699975, "volume": 2192.0}, {"date": "2009-09-24", "close": 1.002855, "volume": 22436.0}, {"date": "2009-09-28", "close": 1.069712, "volume": 14957.0}, {"date": "2009-09-29", "close": 1.1031405, "volume": 14957.0}, {"date": "2009-09-30", "close": 1.1031405, "volume": 13093.0}, {"date": "2009-10-07", "close": 1.1031405, "volume": 5983.0}, {"date": "2009-10-12", "close": 1.136569, "volume": 7637.0}, {"date": "2009-10-13", "close": 1.1699975, "volume": 36487.0}, {"date": "2009-10-14", "close": 1.136569, "volume": 299.0}, {"date": "2009-10-15", "close": 1.1699975, "volume": 428.0}, {"date": "2009-10-16", "close": 1.1699975, "volume": 4375.0}, {"date": "2009-10-22", "close": 1.203426, "volume": 11031.0}, {"date": "2009-10-23", "close": 1.203426, "volume": 30.0}, {"date": "2009-11-02", "close": 1.069712, "volume": 8310.0}, {"date": "2009-11-03", "close": 1.203426, "volume": 14749.0}, {"date": "2009-11-13", "close": 1.1031405, "volume": 8227.0}, {"date": "2009-11-17", "close": 1.136569, "volume": 1870.0}, {"date": "2009-11-18", "close": 1.136569, "volume": 4487.0}, {"date": "2009-11-19", "close": 1.136569, "volume": 1892.0}, {"date": "2009-11-24", "close": 1.136569, "volume": 12480.0}, {"date": "2009-11-25", "close": 1.203426, "volume": 9252.0}, {"date": "2009-11-26", "close": 1.2368545, "volume": 6731.0}, {"date": "2009-12-01", "close": 1.203426, "volume": 9444.0}, {"date": "2009-12-02", "close": 1.203426, "volume": 27966.0}, {"date": "2009-12-03", "close": 1.136569, "volume": 20795.0}, {"date": "2009-12-04", "close": 1.136569, "volume": 14957.0}, {"date": "2009-12-10", "close": 1.136569, "volume": 14957.0}, {"date": "2009-12-11", "close": 1.1031405, "volume": 1100.0}, {"date": "2009-12-15", "close": 1.136569, "volume": 69551.0}, {"date": "2009-12-16", "close": 1.1031405, "volume": 3500.0}, {"date": "2009-12-17", "close": 1.1031405, "volume": 121.0}, {"date": "2009-12-18", "close": 1.002855, "volume": 55707.0}, {"date": "2009-12-21", "close": 1.069712, "volume": 2921.0}, {"date": "2009-12-22", "close": 1.069712, "volume": 39398.0}, {"date": "2009-12-31", "close": 1.069712, "volume": 2244.0}, {"date": "2010-01-04", "close": 1.069712, "volume": 3291.0}, {"date": "2010-01-05", "close": 1.069712, "volume": 149573.0}, {"date": "2010-01-06", "close": 1.069712, "volume": 21688.0}, {"date": "2010-01-07", "close": 1.002855, "volume": 5420.0}, {"date": "2010-01-08", "close": 1.0362835, "volume": 6731.0}, {"date": "2010-01-13", "close": 1.0362835, "volume": 748.0}, {"date": "2010-01-14", "close": 1.002855, "volume": 4487.0}, {"date": "2010-01-15", "close": 1.002855, "volume": 35449.0}, {"date": "2010-01-18", "close": 1.002855, "volume": 13214.0}, {"date": "2010-01-21", "close": 1.002855, "volume": 1496.0}, {"date": "2010-02-05", "close": 0.869141, "volume": 10470.0}, {"date": "2010-02-09", "close": 0.869141, "volume": 29915.0}, {"date": "2010-02-10", "close": 0.869141, "volume": 82265.0}, {"date": "2010-02-11", "close": 0.9694265, "volume": 89441.0}, {"date": "2010-02-22", "close": 1.002855, "volume": 9947.0}, {"date": "2010-02-23", "close": 0.8357125, "volume": 500.0}, {"date": "2010-03-10", "close": 0.9025695, "volume": 5733.0}, {"date": "2010-03-11", "close": 0.9025695, "volume": 34622.0}, {"date": "2010-03-12", "close": 0.869141, "volume": 149573.0}, {"date": "2010-03-17", "close": 0.869141, "volume": 5983.0}, {"date": "2010-03-23", "close": 0.869141, "volume": 748.0}, {"date": "2010-03-24", "close": 0.869141, "volume": 14209.0}, {"date": "2010-03-25", "close": 0.8357125, "volume": 30662.0}, {"date": "2010-03-31", "close": 0.8357125, "volume": 26175.0}, {"date": "2010-04-01", "close": 0.935998, "volume": 7354.0}, {"date": "2010-04-13", "close": 0.8357125, "volume": 28419.0}, {"date": "2010-04-14", "close": 0.8357125, "volume": 11966.0}, {"date": "2010-04-15", "close": 0.8357125, "volume": 1496.0}, {"date": "2010-04-21", "close": 0.869141, "volume": 36645.0}, {"date": "2010-04-22", "close": 0.869141, "volume": 1564.0}, {"date": "2010-04-23", "close": 0.869141, "volume": 11218.0}, {"date": "2010-04-27", "close": 0.869141, "volume": 3036.0}, {"date": "2010-04-29", "close": 0.869141, "volume": 29915.0}, {"date": "2010-05-03", "close": 0.935998, "volume": 3149.0}, {"date": "2010-05-04", "close": 1.069712, "volume": 31444.0}, {"date": "2010-05-05", "close": 1.0362835, "volume": 15705.0}, {"date": "2010-05-06", "close": 0.869141, "volume": 29915.0}, {"date": "2010-05-07", "close": 0.869141, "volume": 71795.0}, {"date": "2010-05-10", "close": 1.002855, "volume": 1496.0}, {"date": "2010-05-11", "close": 1.002855, "volume": 499.0}, {"date": "2010-05-12", "close": 0.9025695, "volume": 5983.0}, {"date": "2010-05-13", "close": 0.935998, "volume": 887.0}, {"date": "2010-05-14", "close": 0.869141, "volume": 59081.0}, {"date": "2010-05-19", "close": 0.869141, "volume": 14749.0}, {"date": "2010-05-20", "close": 0.869141, "volume": 65064.0}, {"date": "2010-05-25", "close": 0.8357125, "volume": 3590.0}, {"date": "2010-05-26", "close": 0.802284, "volume": 5569.0}, {"date": "2010-05-28", "close": 0.802284, "volume": 704.0}, {"date": "2010-06-02", "close": 0.9694265, "volume": 22436.0}, {"date": "2010-06-07", "close": 0.802284, "volume": 7479.0}, {"date": "2010-06-08", "close": 0.802284, "volume": 26923.0}, {"date": "2010-06-15", "close": 0.8357125, "volume": 8974.0}, {"date": "2010-06-16", "close": 0.802284, "volume": 11667.0}, {"date": "2010-06-17", "close": 0.802284, "volume": 2991.0}, {"date": "2010-06-18", "close": 0.8357125, "volume": 1870.0}, {"date": "2010-06-25", "close": 0.9694265, "volume": 22564.0}, {"date": "2010-06-29", "close": 0.9025695, "volume": 3889.0}, {"date": "2010-07-13", "close": 0.9694265, "volume": 598.0}, {"date": "2010-07-16", "close": 0.935998, "volume": 3816.0}, {"date": "2010-07-20", "close": 0.9694265, "volume": 102561.0}, {"date": "2010-07-22", "close": 0.9694265, "volume": 5132.0}, {"date": "2010-07-23", "close": 0.935998, "volume": 1597.0}, {"date": "2010-07-26", "close": 0.935998, "volume": 3843.0}, {"date": "2010-07-28", "close": 0.9694265, "volume": 7479.0}, {"date": "2010-08-02", "close": 1.069712, "volume": 748.0}, {"date": "2010-08-04", "close": 1.002855, "volume": 1608.0}, {"date": "2010-08-05", "close": 1.002855, "volume": 4861.0}, {"date": "2010-08-06", "close": 0.935998, "volume": 299.0}, {"date": "2010-08-12", "close": 0.869141, "volume": 709.0}, {"date": "2010-08-17", "close": 0.869141, "volume": 29915.0}, {"date": "2010-08-19", "close": 0.869141, "volume": 538.0}, {"date": "2010-09-10", "close": 1.002855, "volume": 7651.0}, {"date": "2010-09-13", "close": 0.935998, "volume": 1226.0}, {"date": "2010-09-14", "close": 0.935998, "volume": 2737.0}, {"date": "2010-09-15", "close": 1.002855, "volume": 19444.0}, {"date": "2010-09-16", "close": 0.8357125, "volume": 4633.0}, {"date": "2010-09-22", "close": 0.8357125, "volume": 14957.0}, {"date": "2010-09-23", "close": 0.8357125, "volume": 928404.0}, {"date": "2010-09-24", "close": 0.935998, "volume": 14957.0}, {"date": "2010-09-30", "close": 0.869141, "volume": 4188.0}, {"date": "2010-10-04", "close": 1.002855, "volume": 5310.0}, {"date": "2010-10-05", "close": 0.935998, "volume": 7479.0}, {"date": "2010-10-06", "close": 1.002855, "volume": 17949.0}, {"date": "2010-10-07", "close": 1.069712, "volume": 152809.0}, {"date": "2010-10-08", "close": 1.203426, "volume": 25978.0}, {"date": "2010-10-11", "close": 1.2368545, "volume": 73553.0}, {"date": "2010-10-12", "close": 1.2368545, "volume": 952.0}, {"date": "2010-10-13", "close": 1.2368545, "volume": 11862.0}, {"date": "2010-10-14", "close": 1.203426, "volume": 1931.0}, {"date": "2010-10-15", "close": 1.203426, "volume": 2543.0}, {"date": "2010-10-18", "close": 1.203426, "volume": 7010.0}, {"date": "2010-10-19", "close": 1.203426, "volume": 3291.0}, {"date": "2010-10-20", "close": 1.1699975, "volume": 10113.0}, {"date": "2010-10-21", "close": 1.1699975, "volume": 3739.0}, {"date": "2010-10-22", "close": 1.203426, "volume": 15331.0}, {"date": "2010-10-25", "close": 1.2368545, "volume": 7479.0}, {"date": "2010-10-26", "close": 1.2368545, "volume": 133.0}, {"date": "2010-10-28", "close": 1.270283, "volume": 2667.0}, {"date": "2010-10-29", "close": 1.203426, "volume": 26325.0}, {"date": "2010-11-01", "close": 1.203426, "volume": 7180.0}, {"date": "2010-11-02", "close": 1.203426, "volume": 6825.0}, {"date": "2010-11-03", "close": 1.270283, "volume": 23786.0}, {"date": "2010-11-04", "close": 1.470854, "volume": 38286.0}, {"date": "2010-11-05", "close": 1.403997, "volume": 11540.0}, {"date": "2010-11-08", "close": 1.33714, "volume": 8974.0}, {"date": "2010-11-09", "close": 1.33714, "volume": 142586.0}, {"date": "2010-11-10", "close": 1.33714, "volume": 6987.0}, {"date": "2010-11-11", "close": 1.33714, "volume": 448719.0}, {"date": "2010-11-15", "close": 1.33714, "volume": 5665.0}, {"date": "2010-11-16", "close": 1.33714, "volume": 1122.0}, {"date": "2010-11-17", "close": 1.33714, "volume": 425236.0}, {"date": "2010-11-18", "close": 1.470854, "volume": 28722.0}, {"date": "2010-11-19", "close": 1.33714, "volume": 312188.0}, {"date": "2010-11-30", "close": 1.14612, "volume": 2843.0}, {"date": "2010-12-01", "close": 1.33714, "volume": 1889.0}, {"date": "2010-12-06", "close": 1.33714, "volume": 1047.0}, {"date": "2010-12-08", "close": 1.14612, "volume": 1721.0}, {"date": "2010-12-15", "close": 1.14612, "volume": 4034833.0}, {"date": "2010-12-16", "close": 1.14612, "volume": 2256367.0}, {"date": "2010-12-17", "close": 1.14612, "volume": 559663.0}, {"date": "2010-12-20", "close": 1.14612, "volume": 1218034.0}, {"date": "2010-12-21", "close": 1.14612, "volume": 999980.0}, {"date": "2010-12-22", "close": 1.14612, "volume": 33890.0}, {"date": "2010-12-23", "close": 1.14612, "volume": 700031.0}, {"date": "2010-12-24", "close": 1.203426, "volume": 204126.0}, {"date": "2010-12-31", "close": 1.24163, "volume": 1652.0}, {"date": "2011-01-04", "close": 1.193875, "volume": 12983.0}, {"date": "2011-01-05", "close": 1.193875, "volume": 20708.0}, {"date": "2011-01-06", "close": 1.193875, "volume": 25665.0}, {"date": "2011-01-07", "close": 1.184324, "volume": 7887.0}, {"date": "2011-01-10", "close": 1.165222, "volume": 129017.0}, {"date": "2011-01-11", "close": 1.165222, "volume": 71024.0}, {"date": "2011-01-12", "close": 1.14612, "volume": 335486.0}, {"date": "2011-01-13", "close": 1.14612, "volume": 599087.0}, {"date": "2011-01-14", "close": 1.1604465, "volume": 195747.0}, {"date": "2011-01-17", "close": 1.155671, "volume": 38213.0}, {"date": "2011-01-18", "close": 1.1604465, "volume": 2187.0}, {"date": "2011-01-19", "close": 1.1604465, "volume": 73299.0}, {"date": "2011-01-20", "close": 1.165222, "volume": 39703.0}, {"date": "2011-01-24", "close": 1.165222, "volume": 59670.0}, {"date": "2011-01-25", "close": 1.165222, "volume": 157704.0}, {"date": "2011-01-27", "close": 1.1604465, "volume": 19529.0}, {"date": "2011-01-31", "close": 1.165222, "volume": 25128.0}, {"date": "2011-02-01", "close": 1.165222, "volume": 6640.0}, {"date": "2011-02-02", "close": 1.165222, "volume": 39135.0}, {"date": "2011-02-03", "close": 1.165222, "volume": 106277.0}, {"date": "2011-02-04", "close": 1.1699975, "volume": 440274.0}, {"date": "2011-02-07", "close": 1.1699975, "volume": 5830.0}, {"date": "2011-02-08", "close": 1.174773, "volume": 103722.0}, {"date": "2011-02-09", "close": 1.174773, "volume": 5859.0}, {"date": "2011-02-10", "close": 1.174773, "volume": 253414.0}, {"date": "2011-02-11", "close": 1.174773, "volume": 72999.0}, {"date": "2011-02-14", "close": 1.174773, "volume": 52984.0}, {"date": "2011-02-15", "close": 1.174773, "volume": 848.0}, {"date": "2011-02-16", "close": 1.174773, "volume": 77914.0}, {"date": "2011-02-17", "close": 1.174773, "volume": 106080.0}, {"date": "2011-02-18", "close": 1.174773, "volume": 115310.0}, {"date": "2011-02-21", "close": 1.174773, "volume": 83492.0}, {"date": "2011-02-22", "close": 1.174773, "volume": 5340.0}, {"date": "2011-02-23", "close": 1.174773, "volume": 3141.0}, {"date": "2011-02-25", "close": 1.165222, "volume": 3115.0}, {"date": "2011-02-28", "close": 1.155671, "volume": 34632.0}, {"date": "2011-03-01", "close": 1.174773, "volume": 93445.0}, {"date": "2011-03-02", "close": 1.174773, "volume": 35970.0}, {"date": "2011-03-03", "close": 1.174773, "volume": 146206.0}, {"date": "2011-03-04", "close": 1.174773, "volume": 41718.0}, {"date": "2011-03-07", "close": 1.174773, "volume": 2303.0}, {"date": "2011-03-08", "close": 1.174773, "volume": 717.0}, {"date": "2011-03-09", "close": 1.1699975, "volume": 18846.0}, {"date": "2011-03-10", "close": 1.1699975, "volume": 30988.0}, {"date": "2011-03-11", "close": 1.165222, "volume": 307156.0}, {"date": "2011-03-14", "close": 1.14612, "volume": 8699.0}, {"date": "2011-03-15", "close": 1.2082015, "volume": 4659.0}, {"date": "2011-03-17", "close": 1.1413445, "volume": 15705.0}, {"date": "2011-03-18", "close": 1.117467, "volume": 7425.0}, {"date": "2011-03-21", "close": 1.1222425, "volume": 445.0}, {"date": "2011-03-22", "close": 1.14612, "volume": 15260.0}, {"date": "2011-03-23", "close": 1.14612, "volume": 102510.0}, {"date": "2011-03-24", "close": 1.14612, "volume": 8859.0}, {"date": "2011-03-25", "close": 1.165222, "volume": 32348.0}, {"date": "2011-03-28", "close": 1.098365, "volume": 7629.0}, {"date": "2011-03-29", "close": 1.1413445, "volume": 8072.0}, {"date": "2011-03-30", "close": 1.098365, "volume": 48216.0}, {"date": "2011-03-31", "close": 1.098365, "volume": 4489.0}, {"date": "2011-04-01", "close": 1.098365, "volume": 18237.0}, {"date": "2011-04-04", "close": 1.1413445, "volume": 5759.0}, {"date": "2011-04-05", "close": 1.098365, "volume": 5845.0}, {"date": "2011-04-06", "close": 1.098365, "volume": 15375.0}, {"date": "2011-04-07", "close": 1.098365, "volume": 9436.0}, {"date": "2011-04-11", "close": 1.098365, "volume": 158634.0}, {"date": "2011-04-12", "close": 1.117467, "volume": 372421.0}, {"date": "2011-04-13", "close": 1.098365, "volume": 5704.0}, {"date": "2011-04-14", "close": 1.098365, "volume": 1047.0}, {"date": "2011-04-27", "close": 1.088814, "volume": 11088.0}, {"date": "2011-04-28", "close": 1.088814, "volume": 84193.0}, {"date": "2011-04-29", "close": 1.1031405, "volume": 73768.0}, {"date": "2011-05-02", "close": 1.088814, "volume": 39638.0}, {"date": "2011-05-03", "close": 1.098365, "volume": 1047.0}, {"date": "2011-05-04", "close": 1.088814, "volume": 1562.0}, {"date": "2011-05-05", "close": 1.136569, "volume": 7689.0}, {"date": "2011-05-06", "close": 1.088814, "volume": 20940.0}, {"date": "2011-05-09", "close": 1.088814, "volume": 259862.0}, {"date": "2011-05-10", "close": 1.088814, "volume": 512512.0}, {"date": "2011-05-11", "close": 1.088814, "volume": 52442.0}, {"date": "2011-05-12", "close": 1.05061, "volume": 9489.0}, {"date": "2011-05-18", "close": 1.041059, "volume": 2742.0}, {"date": "2011-05-19", "close": 1.041059, "volume": 2094.0}, {"date": "2011-05-26", "close": 0.9551, "volume": 9695.0}, {"date": "2011-05-27", "close": 1.031508, "volume": 77264.0}, {"date": "2011-06-01", "close": 0.9551, "volume": 66396.0}, {"date": "2011-06-02", "close": 0.9551, "volume": 13339.0}, {"date": "2011-06-03", "close": 0.983753, "volume": 3123.0}, {"date": "2011-06-06", "close": 0.9551, "volume": 2607.0}, {"date": "2011-06-07", "close": 0.85959, "volume": 8376.0}, {"date": "2011-06-08", "close": 0.9551, "volume": 26924.0}, {"date": "2011-06-09", "close": 0.945549, "volume": 628.0}, {"date": "2011-06-14", "close": 0.85959, "volume": 57456.0}, {"date": "2011-06-15", "close": 0.85959, "volume": 1306.0}, {"date": "2011-06-16", "close": 0.821386, "volume": 6965.0}, {"date": "2011-06-17", "close": 0.85959, "volume": 4188.0}, {"date": "2011-06-21", "close": 0.85959, "volume": 43584.0}, {"date": "2011-06-22", "close": 0.907345, "volume": 3665.0}, {"date": "2011-06-23", "close": 0.85959, "volume": 8767.0}, {"date": "2011-06-24", "close": 0.821386, "volume": 1544.0}, {"date": "2011-06-27", "close": 0.85959, "volume": 7538.0}, {"date": "2011-06-28", "close": 0.85959, "volume": 12222.0}, {"date": "2011-06-29", "close": 0.85959, "volume": 8975.0}, {"date": "2011-06-30", "close": 0.85959, "volume": 59572.0}, {"date": "2011-07-06", "close": 0.8548145, "volume": 4977.0}, {"date": "2011-07-07", "close": 0.878692, "volume": 2352.0}, {"date": "2011-07-08", "close": 0.85959, "volume": 27967.0}, {"date": "2011-07-13", "close": 0.830937, "volume": 81705.0}, {"date": "2011-07-14", "close": 0.85959, "volume": 119658.0}, {"date": "2011-07-19", "close": 0.85959, "volume": 5984.0}, {"date": "2011-07-26", "close": 0.85959, "volume": 6282.0}, {"date": "2011-07-27", "close": 0.85959, "volume": 3172.0}, {"date": "2011-07-28", "close": 0.85959, "volume": 19153.0}, {"date": "2011-07-29", "close": 0.85959, "volume": 17473.0}, {"date": "2011-08-01", "close": 0.85959, "volume": 156.0}, {"date": "2011-08-02", "close": 0.888243, "volume": 12939.0}, {"date": "2011-08-03", "close": 0.916896, "volume": 13611.0}, {"date": "2011-08-04", "close": 0.888243, "volume": 3490.0}, {"date": "2011-08-05", "close": 0.850039, "volume": 56627.0}, {"date": "2011-08-08", "close": 0.8548145, "volume": 77846.0}, {"date": "2011-08-09", "close": 0.850039, "volume": 192130.0}, {"date": "2011-08-10", "close": 0.8548145, "volume": 261753.0}, {"date": "2011-08-11", "close": 0.811835, "volume": 477.0}, {"date": "2011-08-23", "close": 0.678121, "volume": 6911.0}, {"date": "2011-08-24", "close": 0.678121, "volume": 2764.0}, {"date": "2011-08-25", "close": 0.66857, "volume": 53105.0}, {"date": "2011-08-26", "close": 0.66857, "volume": 40.0}, {"date": "2011-08-30", "close": 0.57306, "volume": 10222.0}, {"date": "2011-08-31", "close": 0.47755, "volume": 165979.0}, {"date": "2011-09-01", "close": 0.47755, "volume": 24850.0}, {"date": "2011-09-02", "close": 0.47755, "volume": 345566.0}, {"date": "2011-09-06", "close": 0.525305, "volume": 43563.0}, {"date": "2011-09-08", "close": 0.47755, "volume": 24778.0}, {"date": "2011-09-09", "close": 0.47755, "volume": 27645.0}, {"date": "2011-09-12", "close": 0.47755, "volume": 4146.0}, {"date": "2011-09-14", "close": 0.47755, "volume": 2992.0}, {"date": "2011-09-19", "close": 0.47755, "volume": 11057.0}, {"date": "2011-09-21", "close": 0.47755, "volume": 3418.0}, {"date": "2011-09-23", "close": 0.47755, "volume": 14276.0}, {"date": "2011-10-05", "close": 0.429795, "volume": 8293.0}, {"date": "2011-10-12", "close": 0.429795, "volume": 18846.0}, {"date": "2011-10-13", "close": 0.429795, "volume": 39669.0}, {"date": "2011-10-14", "close": 0.429795, "volume": 104701.0}, {"date": "2011-10-19", "close": 0.47755, "volume": 20734.0}, {"date": "2011-10-20", "close": 0.47755, "volume": 18846.0}, {"date": "2011-10-21", "close": 0.525305, "volume": 31410.0}, {"date": "2011-10-26", "close": 0.4918765, "volume": 52726.0}, {"date": "2011-10-27", "close": 0.4918765, "volume": 3139.0}, {"date": "2011-10-28", "close": 0.525305, "volume": 29063.0}, {"date": "2011-10-31", "close": 0.525305, "volume": 48115.0}, {"date": "2011-11-03", "close": 0.506203, "volume": 9840.0}, {"date": "2011-11-04", "close": 0.506203, "volume": 4235.0}, {"date": "2011-11-09", "close": 0.601713, "volume": 3139.0}, {"date": "2011-11-16", "close": 0.534856, "volume": 54614.0}, {"date": "2011-11-17", "close": 0.525305, "volume": 29915.0}, {"date": "2011-11-22", "close": 0.534856, "volume": 1990.0}, {"date": "2011-11-28", "close": 0.563509, "volume": 1728.0}, {"date": "2011-11-29", "close": 0.47755, "volume": 8376.0}, {"date": "2011-12-05", "close": 0.525305, "volume": 18218.0}, {"date": "2011-12-06", "close": 0.534856, "volume": 26843.0}, {"date": "2011-12-07", "close": 0.534856, "volume": 516.0}, {"date": "2011-12-08", "close": 0.534856, "volume": 14521.0}, {"date": "2011-12-19", "close": 0.47755, "volume": 6877.0}, {"date": "2011-12-20", "close": 0.47755, "volume": 1070.0}, {"date": "2011-12-29", "close": 0.515754, "volume": 5860.0}, {"date": "2012-01-10", "close": 0.515754, "volume": 8376.0}, {"date": "2012-01-11", "close": 0.496652, "volume": 7748.0}, {"date": "2012-01-12", "close": 0.496652, "volume": 17716.0}, {"date": "2012-01-16", "close": 0.525305, "volume": 6911.0}, {"date": "2012-01-17", "close": 0.5109785, "volume": 13823.0}, {"date": "2012-01-19", "close": 0.5109785, "volume": 381440.0}, {"date": "2012-01-20", "close": 0.515754, "volume": 35516.0}, {"date": "2012-01-23", "close": 0.458448, "volume": 8734.0}, {"date": "2012-01-27", "close": 0.448897, "volume": 249.0}, {"date": "2012-02-07", "close": 0.429795, "volume": 1371122.0}, {"date": "2012-02-08", "close": 0.429795, "volume": 2764.0}, {"date": "2012-02-10", "close": 0.38204, "volume": 910.0}, {"date": "2012-02-16", "close": 0.38204, "volume": 9509.0}, {"date": "2012-02-20", "close": 0.38204, "volume": 5286.0}, {"date": "2012-02-21", "close": 0.38204, "volume": 1222.0}, {"date": "2012-02-24", "close": 0.3868155, "volume": 15363.0}, {"date": "2012-03-01", "close": 0.3868155, "volume": 11059.0}, {"date": "2012-03-05", "close": 0.3868155, "volume": 46867.0}, {"date": "2012-03-06", "close": 0.401142, "volume": 33780.0}, {"date": "2012-03-07", "close": 0.401142, "volume": 6911.0}, {"date": "2012-03-08", "close": 0.401142, "volume": 20559.0}, {"date": "2012-03-09", "close": 0.38204, "volume": 1496.0}, {"date": "2012-03-19", "close": 0.343836, "volume": 10955.0}, {"date": "2012-03-20", "close": 0.343836, "volume": 6911.0}, {"date": "2012-03-22", "close": 0.343836, "volume": 29316.0}, {"date": "2012-03-23", "close": 0.334285, "volume": 7034.0}, {"date": "2012-03-27", "close": 0.362938, "volume": 9974752.0}, {"date": "2012-03-28", "close": 0.38204, "volume": 2206964.0}, {"date": "2012-04-04", "close": 0.429795, "volume": 237356.0}, {"date": "2012-04-10", "close": 0.429795, "volume": 11633.0}, {"date": "2012-04-11", "close": 0.38204, "volume": 49.0}, {"date": "2012-04-17", "close": 0.353387, "volume": 7330.0}, {"date": "2012-04-18", "close": 0.372489, "volume": 83739.0}, {"date": "2012-04-19", "close": 0.372489, "volume": 36645.0}, {"date": "2012-04-20", "close": 0.38204, "volume": 23599.0}, {"date": "2012-04-26", "close": 0.372489, "volume": 1.0}, {"date": "2012-04-27", "close": 0.362938, "volume": 1197.0}, {"date": "2012-04-30", "close": 0.362938, "volume": 4374.0}, {"date": "2012-05-08", "close": 0.353387, "volume": 11843.0}, {"date": "2012-05-09", "close": 0.334285, "volume": 55291.0}, {"date": "2012-05-11", "close": 0.353387, "volume": 95717.0}, {"date": "2012-05-21", "close": 0.334285, "volume": 249.0}, {"date": "2012-05-22", "close": 0.334285, "volume": 299.0}, {"date": "2012-05-23", "close": 0.334285, "volume": 37145.0}, {"date": "2012-05-25", "close": 0.334285, "volume": 33981.0}, {"date": "2012-06-04", "close": 0.28653, "volume": 10470.0}, {"date": "2012-06-05", "close": 0.200571, "volume": 109224.0}, {"date": "2012-06-06", "close": 0.229224, "volume": 23582.0}, {"date": "2012-06-07", "close": 0.219673, "volume": 15705.0}, {"date": "2012-06-12", "close": 0.210122, "volume": 17845.0}, {"date": "2012-06-15", "close": 0.210122, "volume": 117.0}, {"date": "2012-06-18", "close": 0.2053465, "volume": 5374.0}, {"date": "2012-06-19", "close": 0.210122, "volume": 20942.0}, {"date": "2012-06-20", "close": 0.19102, "volume": 43177.0}, {"date": "2012-06-21", "close": 0.19102, "volume": 21967.0}, {"date": "2012-06-22", "close": 0.19102, "volume": 43637.0}, {"date": "2012-06-25", "close": 0.19102, "volume": 58754.0}, {"date": "2012-06-26", "close": 0.1575915, "volume": 31410.0}, {"date": "2012-06-27", "close": 0.143265, "volume": 38815.0}, {"date": "2012-06-28", "close": 0.143265, "volume": 319354.0}, {"date": "2012-06-29", "close": 0.1766935, "volume": 73298.0}, {"date": "2012-07-02", "close": 0.19102, "volume": 62505.0}, {"date": "2012-07-03", "close": 0.19102, "volume": 5988.0}, {"date": "2012-07-06", "close": 0.1862445, "volume": 34258.0}, {"date": "2012-07-09", "close": 0.1480405, "volume": 55513.0}, {"date": "2012-07-11", "close": 0.152816, "volume": 102904.0}, {"date": "2012-07-12", "close": 0.152816, "volume": 17502.0}, {"date": "2012-07-13", "close": 0.1480405, "volume": 111729.0}, {"date": "2012-07-16", "close": 0.1480405, "volume": 45021.0}, {"date": "2012-07-17", "close": 0.133714, "volume": 362356.0}, {"date": "2012-07-18", "close": 0.143265, "volume": 8975.0}, {"date": "2012-07-19", "close": 0.152816, "volume": 36645.0}, {"date": "2012-07-23", "close": 0.152816, "volume": 27307.0}, {"date": "2012-07-24", "close": 0.1480405, "volume": 5859.0}, {"date": "2012-07-25", "close": 0.152816, "volume": 199231.0}, {"date": "2012-07-26", "close": 0.152816, "volume": 334064.0}, {"date": "2012-07-30", "close": 0.162367, "volume": 78997.0}, {"date": "2012-07-31", "close": 0.171918, "volume": 1323623.0}, {"date": "2012-08-01", "close": 0.210122, "volume": 205987.0}, {"date": "2012-08-02", "close": 0.181469, "volume": 181656.0}, {"date": "2012-08-03", "close": 0.171918, "volume": 1410699.0}, {"date": "2012-08-06", "close": 0.19102, "volume": 117926.0}, {"date": "2012-08-07", "close": 0.181469, "volume": 16360.0}, {"date": "2012-08-09", "close": 0.1766935, "volume": 114888.0}, {"date": "2012-08-10", "close": 0.171918, "volume": 50846.0}, {"date": "2012-08-13", "close": 0.1766935, "volume": 14258.0}, {"date": "2012-08-14", "close": 0.19102, "volume": 26908.0}, {"date": "2012-08-15", "close": 0.19102, "volume": 12107.0}, {"date": "2012-08-16", "close": 0.19102, "volume": 293996.0}, {"date": "2012-08-17", "close": 0.219673, "volume": 11680.0}, {"date": "2012-08-20", "close": 0.200571, "volume": 25338.0}, {"date": "2012-08-21", "close": 0.200571, "volume": 38605.0}, {"date": "2012-08-22", "close": 0.219673, "volume": 69463.0}, {"date": "2012-08-30", "close": 0.2053465, "volume": 2244.0}, {"date": "2012-08-31", "close": 0.2148975, "volume": 33504.0}, {"date": "2012-09-03", "close": 0.200571, "volume": 73070.0}, {"date": "2012-09-05", "close": 0.219673, "volume": 149436.0}, {"date": "2012-09-06", "close": 0.229224, "volume": 27162.0}, {"date": "2012-09-07", "close": 0.257877, "volume": 155826.0}, {"date": "2012-09-11", "close": 0.28653, "volume": 303556.0}, {"date": "2012-09-12", "close": 0.28653, "volume": 283988.0}, {"date": "2012-09-13", "close": 0.3104075, "volume": 43072.0}, {"date": "2012-09-14", "close": 0.296081, "volume": 11717.0}, {"date": "2012-09-17", "close": 0.315183, "volume": 52351.0}, {"date": "2012-09-18", "close": 0.334285, "volume": 96496.0}, {"date": "2012-09-21", "close": 0.362938, "volume": 29316.0}, {"date": "2012-09-24", "close": 0.353387, "volume": 22028.0}, {"date": "2012-09-25", "close": 0.3008565, "volume": 76830.0}, {"date": "2012-09-26", "close": 0.3008565, "volume": 43601.0}, {"date": "2012-09-27", "close": 0.315183, "volume": 52351.0}, {"date": "2012-09-28", "close": 0.343836, "volume": 469963.0}, {"date": "2012-10-02", "close": 0.372489, "volume": 39251.0}, {"date": "2012-10-03", "close": 0.334285, "volume": 3141.0}, {"date": "2012-10-04", "close": 0.3295095, "volume": 7031.0}, {"date": "2012-10-05", "close": 0.372489, "volume": 24380.0}, {"date": "2012-10-08", "close": 0.38204, "volume": 272705.0}, {"date": "2012-10-09", "close": 0.38204, "volume": 131945.0}, {"date": "2012-10-10", "close": 0.38204, "volume": 12292.0}, {"date": "2012-10-11", "close": 0.420244, "volume": 27915.0}, {"date": "2012-10-12", "close": 0.391591, "volume": 76486.0}, {"date": "2012-10-16", "close": 0.4154685, "volume": 112362.0}, {"date": "2012-10-17", "close": 0.3963665, "volume": 94041.0}, {"date": "2012-10-18", "close": 0.391591, "volume": 26175.0}, {"date": "2012-10-19", "close": 0.391591, "volume": 7516.0}, {"date": "2012-10-22", "close": 0.38204, "volume": 45145.0}, {"date": "2012-10-23", "close": 0.362938, "volume": 27153.0}, {"date": "2012-10-24", "close": 0.362938, "volume": 13823.0}, {"date": "2012-10-25", "close": 0.3581625, "volume": 43974.0}, {"date": "2012-10-26", "close": 0.3581625, "volume": 6282.0}, {"date": "2012-10-29", "close": 0.353387, "volume": 37686.0}, {"date": "2012-10-31", "close": 0.38204, "volume": 146526.0}, {"date": "2012-11-01", "close": 0.372489, "volume": 6237.0}, {"date": "2012-11-05", "close": 0.372489, "volume": 6655.0}, {"date": "2012-11-07", "close": 0.372489, "volume": 41880.0}, {"date": "2012-11-08", "close": 0.372489, "volume": 5934.0}, {"date": "2012-11-12", "close": 0.372489, "volume": 2992.0}, {"date": "2012-11-13", "close": 0.372489, "volume": 56080.0}, {"date": "2012-11-14", "close": 0.372489, "volume": 20940.0}, {"date": "2012-11-15", "close": 0.372489, "volume": 126618.0}, {"date": "2012-11-16", "close": 0.372489, "volume": 284029.0}, {"date": "2012-11-20", "close": 0.38204, "volume": 10470.0}, {"date": "2012-11-22", "close": 0.38204, "volume": 4635.0}, {"date": "2012-11-23", "close": 0.391591, "volume": 13745.0}, {"date": "2012-11-26", "close": 0.38204, "volume": 2700.0}, {"date": "2012-11-27", "close": 0.372489, "volume": 12517.0}, {"date": "2012-11-28", "close": 0.372489, "volume": 22985.0}, {"date": "2012-11-29", "close": 0.372489, "volume": 89461.0}, {"date": "2012-11-30", "close": 0.38204, "volume": 301539.0}, {"date": "2012-12-04", "close": 0.38204, "volume": 5235.0}, {"date": "2012-12-10", "close": 0.38204, "volume": 59822.0}, {"date": "2012-12-11", "close": 0.38204, "volume": 20940.0}, {"date": "2012-12-13", "close": 0.3868155, "volume": 20940.0}, {"date": "2012-12-18", "close": 0.401142, "volume": 165779.0}, {"date": "2012-12-20", "close": 0.401142, "volume": 10470.0}, {"date": "2012-12-21", "close": 0.401142, "volume": 48130.0}, {"date": "2012-12-24", "close": 0.38204, "volume": 52351.0}, {"date": "2012-12-27", "close": 0.429795, "volume": 419.0}, {"date": "2012-12-28", "close": 0.439346, "volume": 116930.0}, {"date": "2013-01-02", "close": 0.4536725, "volume": 3398.0}, {"date": "2013-01-03", "close": 0.458448, "volume": 62902.0}, {"date": "2013-01-04", "close": 0.4536725, "volume": 6596.0}, {"date": "2013-01-07", "close": 0.429795, "volume": 11565.0}, {"date": "2013-01-10", "close": 0.4345705, "volume": 375.0}, {"date": "2013-01-14", "close": 0.4345705, "volume": 21342.0}, {"date": "2013-01-15", "close": 0.47755, "volume": 54445.0}, {"date": "2013-01-23", "close": 0.47755, "volume": 5235.0}, {"date": "2013-01-24", "close": 0.467999, "volume": 10470.0}, {"date": "2013-01-25", "close": 0.515754, "volume": 145984.0}, {"date": "2013-01-29", "close": 0.496652, "volume": 234484.0}, {"date": "2013-01-30", "close": 0.47755, "volume": 28269.0}, {"date": "2013-01-31", "close": 0.47755, "volume": 170430.0}, {"date": "2013-02-01", "close": 0.448897, "volume": 9186.0}, {"date": "2013-02-04", "close": 0.4918765, "volume": 140181.0}, {"date": "2013-02-05", "close": 0.5014275, "volume": 106704.0}, {"date": "2013-02-06", "close": 0.544407, "volume": 242096.0}, {"date": "2013-02-07", "close": 0.57306, "volume": 72542.0}, {"date": "2013-02-08", "close": 0.5778355, "volume": 182180.0}, {"date": "2013-02-11", "close": 0.553958, "volume": 31410.0}, {"date": "2013-02-12", "close": 0.563509, "volume": 80739.0}, {"date": "2013-02-13", "close": 0.544407, "volume": 65603.0}, {"date": "2013-02-14", "close": 0.544407, "volume": 152093.0}, {"date": "2013-02-15", "close": 0.544407, "volume": 10470.0}, {"date": "2013-02-18", "close": 0.525305, "volume": 48839.0}, {"date": "2013-02-19", "close": 0.515754, "volume": 56539.0}, {"date": "2013-02-20", "close": 0.47755, "volume": 87206.0}, {"date": "2013-02-21", "close": 0.47755, "volume": 88692.0}, {"date": "2013-02-22", "close": 0.47755, "volume": 60883.0}, {"date": "2013-02-25", "close": 0.47755, "volume": 53099.0}, {"date": "2013-02-26", "close": 0.467999, "volume": 24380.0}, {"date": "2013-02-27", "close": 0.47755, "volume": 113193.0}, {"date": "2013-02-28", "close": 0.487101, "volume": 62821.0}, {"date": "2013-03-01", "close": 0.506203, "volume": 324493.0}, {"date": "2013-03-04", "close": 0.5109785, "volume": 177992.0}, {"date": "2013-03-05", "close": 0.506203, "volume": 63969.0}, {"date": "2013-03-06", "close": 0.506203, "volume": 43032.0}, {"date": "2013-03-07", "close": 0.506203, "volume": 1.0}, {"date": "2013-03-11", "close": 0.496652, "volume": 71720.0}, {"date": "2013-03-12", "close": 0.5014275, "volume": 11308.0}, {"date": "2013-03-13", "close": 0.496652, "volume": 41880.0}, {"date": "2013-03-14", "close": 0.4632235, "volume": 27190.0}, {"date": "2013-03-15", "close": 0.47755, "volume": 10470.0}, {"date": "2013-03-18", "close": 0.47755, "volume": 30261.0}, {"date": "2013-03-19", "close": 0.448897, "volume": 29316.0}, {"date": "2013-03-20", "close": 0.429795, "volume": 59156.0}, {"date": "2013-03-21", "close": 0.4345705, "volume": 11966.0}, {"date": "2013-03-22", "close": 0.4345705, "volume": 18846.0}, {"date": "2013-03-25", "close": 0.4345705, "volume": 48581.0}, {"date": "2013-03-26", "close": 0.448897, "volume": 20940.0}, {"date": "2013-03-27", "close": 0.458448, "volume": 10856.0}, {"date": "2013-03-28", "close": 0.458448, "volume": 9286.0}, {"date": "2013-04-05", "close": 0.4441215, "volume": 45021.0}, {"date": "2013-04-08", "close": 0.429795, "volume": 31525.0}, {"date": "2013-04-09", "close": 0.429795, "volume": 63345.0}, {"date": "2013-04-10", "close": 0.429795, "volume": 39017.0}, {"date": "2013-04-11", "close": 0.4154685, "volume": 118868.0}, {"date": "2013-04-12", "close": 0.420244, "volume": 51453.0}, {"date": "2013-04-16", "close": 0.420244, "volume": 1782.0}, {"date": "2013-04-17", "close": 0.420244, "volume": 749.0}, {"date": "2013-04-18", "close": 0.38204, "volume": 84921.0}, {"date": "2013-04-19", "close": 0.353387, "volume": 244298.0}, {"date": "2013-04-22", "close": 0.391591, "volume": 2930.0}, {"date": "2013-04-23", "close": 0.38204, "volume": 34244.0}, {"date": "2013-04-24", "close": 0.391591, "volume": 25240.0}, {"date": "2013-04-29", "close": 0.372489, "volume": 2159.0}, {"date": "2013-04-30", "close": 0.391591, "volume": 24907.0}, {"date": "2013-05-02", "close": 0.38204, "volume": 60062.0}, {"date": "2013-05-03", "close": 0.372489, "volume": 13467.0}, {"date": "2013-05-06", "close": 0.372489, "volume": 24295.0}, {"date": "2013-05-08", "close": 0.372489, "volume": 14177.0}, {"date": "2013-05-14", "close": 0.372489, "volume": 20529.0}, {"date": "2013-05-17", "close": 0.391591, "volume": 120758.0}, {"date": "2013-05-20", "close": 0.420244, "volume": 11517.0}, {"date": "2013-05-21", "close": 0.420244, "volume": 330.0}, {"date": "2013-05-22", "close": 0.3963665, "volume": 23170.0}, {"date": "2013-05-24", "close": 0.38204, "volume": 106447.0}, {"date": "2013-05-30", "close": 0.38204, "volume": 1496.0}, {"date": "2013-05-31", "close": 0.372489, "volume": 15534.0}, {"date": "2013-06-03", "close": 0.3868155, "volume": 5235.0}, {"date": "2013-06-05", "close": 0.38204, "volume": 23787.0}, {"date": "2013-06-06", "close": 0.38204, "volume": 6701.0}, {"date": "2013-06-11", "close": 0.372489, "volume": 10470.0}, {"date": "2013-06-12", "close": 0.334285, "volume": 67009.0}, {"date": "2013-06-17", "close": 0.334285, "volume": 91613.0}, {"date": "2013-06-19", "close": 0.28653, "volume": 12498.0}, {"date": "2013-06-20", "close": 0.28653, "volume": 4159.0}, {"date": "2013-06-21", "close": 0.267428, "volume": 70500.0}, {"date": "2013-06-24", "close": 0.267428, "volume": 17234.0}, {"date": "2013-06-25", "close": 0.267428, "volume": 32536.0}, {"date": "2013-06-26", "close": 0.267428, "volume": 8777.0}, {"date": "2013-06-27", "close": 0.2531015, "volume": 169602.0}, {"date": "2013-06-28", "close": 0.257877, "volume": 14182.0}, {"date": "2013-07-01", "close": 0.2339995, "volume": 44473.0}, {"date": "2013-07-02", "close": 0.2339995, "volume": 67041.0}, {"date": "2013-07-03", "close": 0.2148975, "volume": 149467.0}, {"date": "2013-07-04", "close": 0.219673, "volume": 74618.0}, {"date": "2013-07-05", "close": 0.238775, "volume": 195929.0}, {"date": "2013-07-08", "close": 0.276979, "volume": 66207.0}, {"date": "2013-07-09", "close": 0.276979, "volume": 20940.0}, {"date": "2013-07-10", "close": 0.2626525, "volume": 45745.0}, {"date": "2013-07-12", "close": 0.2722035, "volume": 74928.0}, {"date": "2013-07-15", "close": 0.28653, "volume": 35051.0}, {"date": "2013-07-16", "close": 0.28653, "volume": 20770.0}, {"date": "2013-07-17", "close": 0.2913055, "volume": 59752.0}, {"date": "2013-07-18", "close": 0.2817545, "volume": 12164.0}, {"date": "2013-07-19", "close": 0.28653, "volume": 1825.0}, {"date": "2013-07-22", "close": 0.2817545, "volume": 124229.0}, {"date": "2013-07-23", "close": 0.28653, "volume": 13685.0}, {"date": "2013-07-24", "close": 0.296081, "volume": 11966.0}, {"date": "2013-07-25", "close": 0.28653, "volume": 175533.0}, {"date": "2013-07-26", "close": 0.305632, "volume": 21173.0}, {"date": "2013-07-29", "close": 0.315183, "volume": 42927.0}, {"date": "2013-07-30", "close": 0.315183, "volume": 63431.0}, {"date": "2013-07-31", "close": 0.315183, "volume": 20536.0}, {"date": "2013-08-01", "close": 0.305632, "volume": 74413.0}, {"date": "2013-08-05", "close": 0.3104075, "volume": 1039.0}, {"date": "2013-08-08", "close": 0.238775, "volume": 227982.0}, {"date": "2013-08-09", "close": 0.238775, "volume": 34107.0}, {"date": "2013-08-12", "close": 0.257877, "volume": 5235.0}, {"date": "2013-08-15", "close": 0.296081, "volume": 38777.0}, {"date": "2013-08-16", "close": 0.2722035, "volume": 24034.0}, {"date": "2013-08-19", "close": 0.267428, "volume": 150408.0}, {"date": "2013-08-20", "close": 0.267428, "volume": 36645.0}, {"date": "2013-08-21", "close": 0.267428, "volume": 20940.0}, {"date": "2013-08-26", "close": 0.267428, "volume": 201811.0}, {"date": "2013-08-27", "close": 0.2531015, "volume": 781.0}, {"date": "2013-08-28", "close": 0.257877, "volume": 23130.0}, {"date": "2013-08-29", "close": 0.257877, "volume": 16752.0}, {"date": "2013-08-30", "close": 0.248326, "volume": 77683.0}, {"date": "2013-09-03", "close": 0.2626525, "volume": 26175.0}, {"date": "2013-09-05", "close": 0.267428, "volume": 22698.0}, {"date": "2013-09-06", "close": 0.267428, "volume": 15621.0}, {"date": "2013-09-09", "close": 0.276979, "volume": 47115.0}, {"date": "2013-09-10", "close": 0.276979, "volume": 5942.0}, {"date": "2013-09-13", "close": 0.276979, "volume": 67886.0}, {"date": "2013-09-16", "close": 0.296081, "volume": 34064.0}, {"date": "2013-09-17", "close": 0.305632, "volume": 136111.0}, {"date": "2013-09-18", "close": 0.3008565, "volume": 4686.0}, {"date": "2013-09-19", "close": 0.3008565, "volume": 7811.0}, {"date": "2013-09-23", "close": 0.296081, "volume": 4004.0}, {"date": "2013-09-24", "close": 0.28653, "volume": 31677.0}, {"date": "2013-09-25", "close": 0.267428, "volume": 58037.0}, {"date": "2013-10-03", "close": 0.267428, "volume": 2764.0}, {"date": "2013-10-04", "close": 0.267428, "volume": 9463.0}, {"date": "2013-10-09", "close": 0.267428, "volume": 16454.0}, {"date": "2013-10-10", "close": 0.267428, "volume": 220490.0}, {"date": "2013-10-11", "close": 0.267428, "volume": 367202.0}, {"date": "2013-10-14", "close": 0.267428, "volume": 11269.0}, {"date": "2013-10-17", "close": 0.2722035, "volume": 114835.0}, {"date": "2013-10-21", "close": 0.276979, "volume": 18846.0}, {"date": "2013-10-22", "close": 0.28653, "volume": 35357.0}, {"date": "2013-10-23", "close": 0.2626525, "volume": 124836.0}, {"date": "2013-10-24", "close": 0.2626525, "volume": 110729.0}, {"date": "2013-10-25", "close": 0.2626525, "volume": 23130.0}, {"date": "2013-10-29", "close": 0.2626525, "volume": 11534.0}, {"date": "2013-10-30", "close": 0.2626525, "volume": 112792.0}, {"date": "2013-10-31", "close": 0.267428, "volume": 27748.0}, {"date": "2013-11-06", "close": 0.2722035, "volume": 52725.0}, {"date": "2013-11-07", "close": 0.3104075, "volume": 275211.0}, {"date": "2013-11-08", "close": 0.3104075, "volume": 780765.0}, {"date": "2013-11-11", "close": 0.305632, "volume": 136568.0}, {"date": "2013-11-12", "close": 0.3104075, "volume": 44738.0}, {"date": "2013-11-13", "close": 0.3104075, "volume": 157337.0}, {"date": "2013-11-14", "close": 0.315183, "volume": 1195339.0}, {"date": "2013-11-15", "close": 0.334285, "volume": 160481.0}, {"date": "2013-11-18", "close": 0.315183, "volume": 80667.0}, {"date": "2013-11-19", "close": 0.334285, "volume": 52351.0}, {"date": "2013-11-22", "close": 0.334285, "volume": 6911.0}, {"date": "2013-11-25", "close": 0.401142, "volume": 10949.0}, {"date": "2013-11-26", "close": 0.38204, "volume": 20940.0}, {"date": "2013-11-27", "close": 0.353387, "volume": 30932.0}, {"date": "2013-11-28", "close": 0.343836, "volume": 5235.0}, {"date": "2013-11-29", "close": 0.343836, "volume": 142393.0}, {"date": "2013-12-02", "close": 0.334285, "volume": 25201.0}, {"date": "2013-12-03", "close": 0.334285, "volume": 5235.0}, {"date": "2013-12-04", "close": 0.334285, "volume": 17276.0}, {"date": "2013-12-06", "close": 0.324734, "volume": 108033.0}, {"date": "2013-12-09", "close": 0.324734, "volume": 10470.0}, {"date": "2013-12-10", "close": 0.324734, "volume": 46068.0}, {"date": "2013-12-11", "close": 0.324734, "volume": 91090.0}, {"date": "2013-12-12", "close": 0.324734, "volume": 23795.0}, {"date": "2013-12-13", "close": 0.324734, "volume": 321505.0}, {"date": "2013-12-16", "close": 0.324734, "volume": 104701.0}, {"date": "2013-12-17", "close": 0.324734, "volume": 97201.0}, {"date": "2013-12-18", "close": 0.324734, "volume": 26338.0}, {"date": "2013-12-19", "close": 0.324734, "volume": 104701.0}, {"date": "2013-12-24", "close": 0.324734, "volume": 3141.0}, {"date": "2013-12-30", "close": 0.334285, "volume": 11181.0}, {"date": "2014-01-02", "close": 0.324734, "volume": 46600.0}, {"date": "2014-01-06", "close": 0.324734, "volume": 19516.0}, {"date": "2014-01-09", "close": 0.324734, "volume": 26924.0}, {"date": "2014-01-10", "close": 0.324734, "volume": 8376.0}, {"date": "2014-01-21", "close": 0.334285, "volume": 12449.0}, {"date": "2014-01-22", "close": 0.334285, "volume": 14716.0}, {"date": "2014-01-23", "close": 0.334285, "volume": 52589.0}, {"date": "2014-01-24", "close": 0.343836, "volume": 6282.0}, {"date": "2014-01-28", "close": 0.324734, "volume": 89704.0}, {"date": "2014-01-29", "close": 0.324734, "volume": 83761.0}, {"date": "2014-02-04", "close": 0.324734, "volume": 287639.0}, {"date": "2014-02-07", "close": 0.324734, "volume": 10071.0}, {"date": "2014-02-11", "close": 0.324734, "volume": 32542.0}, {"date": "2014-02-12", "close": 0.324734, "volume": 440369.0}, {"date": "2014-02-14", "close": 0.324734, "volume": 749.0}, {"date": "2014-02-17", "close": 0.343836, "volume": 3665.0}, {"date": "2014-02-18", "close": 0.324734, "volume": 76323.0}, {"date": "2014-02-21", "close": 0.28653, "volume": 17575.0}, {"date": "2014-02-24", "close": 0.305632, "volume": 81062.0}, {"date": "2014-02-25", "close": 0.305632, "volume": 16360.0}, {"date": "2014-02-26", "close": 0.305632, "volume": 4164.0}, {"date": "2014-02-28", "close": 0.305632, "volume": 11593.0}, {"date": "2014-03-03", "close": 0.334285, "volume": 45651.0}, {"date": "2014-03-04", "close": 0.324734, "volume": 7811.0}, {"date": "2014-03-06", "close": 0.324734, "volume": 30032.0}, {"date": "2014-03-07", "close": 0.3199585, "volume": 320775.0}, {"date": "2014-03-10", "close": 0.3199585, "volume": 43572.0}, {"date": "2014-03-11", "close": 0.3199585, "volume": 152864.0}, {"date": "2014-03-12", "close": 0.315183, "volume": 284495.0}, {"date": "2014-03-13", "close": 0.315183, "volume": 14274.0}, {"date": "2014-03-14", "close": 0.315183, "volume": 597623.0}, {"date": "2014-03-17", "close": 0.324734, "volume": 20940.0}, {"date": "2014-03-18", "close": 0.324734, "volume": 84475.0}, {"date": "2014-03-19", "close": 0.3199585, "volume": 76013.0}, {"date": "2014-03-20", "close": 0.3199585, "volume": 71117.0}, {"date": "2014-03-24", "close": 0.3199585, "volume": 53623.0}, {"date": "2014-03-25", "close": 0.315183, "volume": 159802.0}, {"date": "2014-03-26", "close": 0.315183, "volume": 406837.0}, {"date": "2014-03-27", "close": 0.324734, "volume": 333336.0}, {"date": "2014-03-28", "close": 0.334285, "volume": 16419.0}, {"date": "2014-04-03", "close": 0.353387, "volume": 616800.0}, {"date": "2014-04-04", "close": 0.372489, "volume": 351725.0}, {"date": "2014-04-07", "close": 0.39, "volume": 280000.0}, {"date": "2014-04-08", "close": 0.36, "volume": 262733.0}, {"date": "2014-04-09", "close": 0.36, "volume": 137073.0}, {"date": "2014-04-10", "close": 0.36, "volume": 215048.0}, {"date": "2014-04-11", "close": 0.36, "volume": 105240.0}, {"date": "2014-04-14", "close": 0.355, "volume": 92435.0}, {"date": "2014-04-15", "close": 0.355, "volume": 29268.0}, {"date": "2014-04-16", "close": 0.36, "volume": 31500.0}, {"date": "2014-04-17", "close": 0.355, "volume": 685.0}, {"date": "2014-04-22", "close": 0.35, "volume": 131202.0}, {"date": "2014-04-23", "close": 0.345, "volume": 90411.0}, {"date": "2014-04-24", "close": 0.345, "volume": 16912.0}, {"date": "2014-04-28", "close": 0.36, "volume": 300000.0}, {"date": "2014-04-29", "close": 0.39, "volume": 100000.0}, {"date": "2014-04-30", "close": 0.345, "volume": 30951.0}, {"date": "2014-05-01", "close": 0.35, "volume": 24378.0}, {"date": "2014-05-02", "close": 0.345, "volume": 20000.0}, {"date": "2014-05-07", "close": 0.35, "volume": 29842.0}, {"date": "2014-05-08", "close": 0.35, "volume": 44643.0}, {"date": "2014-05-09", "close": 0.35, "volume": 9946.0}, {"date": "2014-05-12", "close": 0.335, "volume": 295945.0}, {"date": "2014-05-13", "close": 0.355, "volume": 94221.0}, {"date": "2014-05-15", "close": 0.36, "volume": 1046115.0}, {"date": "2014-05-16", "close": 0.36, "volume": 124664.0}, {"date": "2014-05-19", "close": 0.365, "volume": 57490.0}, {"date": "2014-05-20", "close": 0.365, "volume": 151471.0}, {"date": "2014-05-21", "close": 0.365, "volume": 301844.0}, {"date": "2014-05-22", "close": 0.365, "volume": 68704.0}, {"date": "2014-05-26", "close": 0.365, "volume": 2000.0}, {"date": "2014-05-28", "close": 0.36, "volume": 55000.0}, {"date": "2014-05-30", "close": 0.36, "volume": 1200.0}, {"date": "2014-06-02", "close": 0.365, "volume": 75894.0}, {"date": "2014-06-03", "close": 0.365, "volume": 1470656.0}, {"date": "2014-06-04", "close": 0.37, "volume": 121764.0}, {"date": "2014-06-05", "close": 0.37, "volume": 2984.0}, {"date": "2014-06-06", "close": 0.37, "volume": 25035.0}, {"date": "2014-06-10", "close": 0.37, "volume": 1492.0}, {"date": "2014-06-12", "close": 0.37, "volume": 115358.0}, {"date": "2014-06-13", "close": 0.37, "volume": 175930.0}, {"date": "2014-06-16", "close": 0.37, "volume": 151157.0}, {"date": "2014-06-18", "close": 0.37, "volume": 98515.0}, {"date": "2014-06-19", "close": 0.365, "volume": 55854.0}, {"date": "2014-06-20", "close": 0.365, "volume": 682000.0}, {"date": "2014-06-23", "close": 0.365, "volume": 1072.0}, {"date": "2014-06-24", "close": 0.37, "volume": 55555.0}, {"date": "2014-06-25", "close": 0.365, "volume": 79991.0}, {"date": "2014-06-26", "close": 0.365, "volume": 2767.0}, {"date": "2014-06-27", "close": 0.37, "volume": 40000.0}, {"date": "2014-06-30", "close": 0.365, "volume": 19905.0}, {"date": "2014-07-02", "close": 0.365, "volume": 10000.0}, {"date": "2014-07-04", "close": 0.36, "volume": 125000.0}, {"date": "2014-07-07", "close": 0.385, "volume": 313210.0}, {"date": "2014-07-08", "close": 0.375, "volume": 64882.0}, {"date": "2014-07-09", "close": 0.38, "volume": 5000.0}, {"date": "2014-07-10", "close": 0.4, "volume": 265742.0}, {"date": "2014-07-11", "close": 0.405, "volume": 4009.0}, {"date": "2014-07-14", "close": 0.405, "volume": 253518.0}, {"date": "2014-07-15", "close": 0.4, "volume": 568582.0}, {"date": "2014-07-16", "close": 0.4, "volume": 65000.0}, {"date": "2014-07-17", "close": 0.42, "volume": 317458.0}, {"date": "2014-07-18", "close": 0.4, "volume": 125500.0}, {"date": "2014-07-21", "close": 0.4, "volume": 39009.0}, {"date": "2014-07-22", "close": 0.4, "volume": 139178.0}, {"date": "2014-07-23", "close": 0.4, "volume": 315104.0}, {"date": "2014-07-24", "close": 0.4, "volume": 963353.0}, {"date": "2014-07-25", "close": 0.4, "volume": 27333.0}, {"date": "2014-07-28", "close": 0.4, "volume": 20000.0}, {"date": "2014-07-29", "close": 0.4, "volume": 3730.0}, {"date": "2014-08-01", "close": 0.4, "volume": 319551.0}, {"date": "2014-08-04", "close": 0.4, "volume": 33334.0}, {"date": "2014-08-05", "close": 0.41, "volume": 33809.0}, {"date": "2014-08-06", "close": 0.41, "volume": 108083.0}, {"date": "2014-08-07", "close": 0.41, "volume": 65795.0}, {"date": "2014-08-08", "close": 0.435, "volume": 30705.0}, {"date": "2014-08-11", "close": 0.43, "volume": 93861.0}, {"date": "2014-08-12", "close": 0.46, "volume": 610130.0}, {"date": "2014-08-13", "close": 0.47, "volume": 50000.0}, {"date": "2014-08-14", "close": 0.47, "volume": 40000.0}, {"date": "2014-08-15", "close": 0.47, "volume": 235000.0}, {"date": "2014-08-18", "close": 0.47, "volume": 112.0}, {"date": "2014-08-19", "close": 0.5, "volume": 333591.0}, {"date": "2014-08-20", "close": 0.5, "volume": 55781.0}, {"date": "2014-08-21", "close": 0.5, "volume": 62153.0}, {"date": "2014-08-22", "close": 0.52, "volume": 187433.0}, {"date": "2014-08-25", "close": 0.5, "volume": 472701.0}, {"date": "2014-08-26", "close": 0.475, "volume": 41955.0}, {"date": "2014-08-27", "close": 0.48, "volume": 318081.0}, {"date": "2014-08-28", "close": 0.5, "volume": 138456.0}, {"date": "2014-08-29", "close": 0.51, "volume": 988246.0}, {"date": "2014-09-01", "close": 0.5, "volume": 50510.0}, {"date": "2014-09-02", "close": 0.5, "volume": 466158.0}, {"date": "2014-09-03", "close": 0.5, "volume": 27848.0}, {"date": "2014-09-08", "close": 0.51, "volume": 190715.0}, {"date": "2014-09-09", "close": 0.515, "volume": 1120.0}, {"date": "2014-09-10", "close": 0.51, "volume": 59790.0}, {"date": "2014-09-11", "close": 0.52, "volume": 209623.0}, {"date": "2014-09-12", "close": 0.53, "volume": 3960.0}, {"date": "2014-09-15", "close": 0.55, "volume": 20749.0}, {"date": "2014-09-17", "close": 0.54, "volume": 11156.0}, {"date": "2014-09-18", "close": 0.55, "volume": 47000.0}, {"date": "2014-09-19", "close": 0.56, "volume": 49373.0}, {"date": "2014-09-22", "close": 0.52, "volume": 195972.0}, {"date": "2014-09-23", "close": 0.545, "volume": 29600.0}, {"date": "2014-09-24", "close": 0.53, "volume": 256400.0}, {"date": "2014-09-26", "close": 0.55, "volume": 89582.0}, {"date": "2014-09-29", "close": 0.55, "volume": 36481.0}, {"date": "2014-09-30", "close": 0.555, "volume": 25000.0}, {"date": "2014-10-01", "close": 0.555, "volume": 7067.0}, {"date": "2014-10-02", "close": 0.555, "volume": 3500.0}, {"date": "2014-10-06", "close": 0.56, "volume": 10000.0}, {"date": "2014-10-07", "close": 0.56, "volume": 62344.0}, {"date": "2014-10-08", "close": 0.55, "volume": 26025.0}, {"date": "2014-10-09", "close": 0.55, "volume": 106235.0}, {"date": "2014-10-10", "close": 0.545, "volume": 105000.0}, {"date": "2014-10-13", "close": 0.53, "volume": 35008.0}, {"date": "2014-10-14", "close": 0.53, "volume": 138780.0}, {"date": "2014-10-15", "close": 0.54, "volume": 2895.0}, {"date": "2014-10-16", "close": 0.535, "volume": 53150.0}, {"date": "2014-10-17", "close": 0.53, "volume": 54771.0}, {"date": "2014-10-20", "close": 0.535, "volume": 340786.0}, {"date": "2014-10-21", "close": 0.51, "volume": 429.0}, {"date": "2014-10-24", "close": 0.525, "volume": 16040.0}, {"date": "2014-10-27", "close": 0.53, "volume": 16841.0}, {"date": "2014-10-28", "close": 0.53, "volume": 8283.0}, {"date": "2014-10-29", "close": 0.53, "volume": 45422.0}, {"date": "2014-10-30", "close": 0.54, "volume": 50000.0}, {"date": "2014-10-31", "close": 0.545, "volume": 114000.0}, {"date": "2014-11-04", "close": 0.53, "volume": 61102.0}, {"date": "2014-11-05", "close": 0.53, "volume": 12909.0}, {"date": "2014-11-06", "close": 0.535, "volume": 1000.0}, {"date": "2014-11-07", "close": 0.53, "volume": 100347.0}, {"date": "2014-11-10", "close": 0.52, "volume": 11852.0}, {"date": "2014-11-11", "close": 0.52, "volume": 72503.0}, {"date": "2014-11-12", "close": 0.53, "volume": 50135.0}, {"date": "2014-11-13", "close": 0.53, "volume": 45058.0}, {"date": "2014-11-14", "close": 0.53, "volume": 574.0}, {"date": "2014-11-17", "close": 0.53, "volume": 94398.0}, {"date": "2014-11-18", "close": 0.53, "volume": 35841.0}, {"date": "2014-11-20", "close": 0.51, "volume": 106373.0}, {"date": "2014-11-21", "close": 0.525, "volume": 46503.0}, {"date": "2014-11-24", "close": 0.53, "volume": 6601.0}, {"date": "2014-11-25", "close": 0.53, "volume": 31281.0}, {"date": "2014-11-27", "close": 0.53, "volume": 44556.0}, {"date": "2014-11-28", "close": 0.535, "volume": 2000.0}, {"date": "2014-12-01", "close": 0.52, "volume": 840000.0}, {"date": "2014-12-02", "close": 0.5, "volume": 6242.0}, {"date": "2014-12-04", "close": 0.49, "volume": 1520782.0}, {"date": "2014-12-05", "close": 0.5, "volume": 552114.0}, {"date": "2014-12-08", "close": 0.5, "volume": 20334.0}, {"date": "2014-12-09", "close": 0.5, "volume": 131734.0}, {"date": "2014-12-10", "close": 0.5, "volume": 213113.0}, {"date": "2014-12-11", "close": 0.5, "volume": 113103.0}, {"date": "2014-12-12", "close": 0.51, "volume": 71560.0}, {"date": "2014-12-15", "close": 0.505, "volume": 16138.0}, {"date": "2014-12-16", "close": 0.495, "volume": 153464.0}, {"date": "2014-12-17", "close": 0.495, "volume": 6824.0}, {"date": "2014-12-18", "close": 0.505, "volume": 21900.0}, {"date": "2014-12-19", "close": 0.505, "volume": 27785.0}, {"date": "2014-12-23", "close": 0.5, "volume": 1536.0}, {"date": "2014-12-24", "close": 0.5, "volume": 3626.0}, {"date": "2014-12-29", "close": 0.5, "volume": 21694.0}, {"date": "2015-01-06", "close": 0.5, "volume": 26813.0}, {"date": "2015-01-12", "close": 0.49, "volume": 10204.0}, {"date": "2015-01-13", "close": 0.5, "volume": 11064.0}, {"date": "2015-01-15", "close": 0.475, "volume": 48955.0}, {"date": "2015-01-16", "close": 0.475, "volume": 51045.0}, {"date": "2015-01-19", "close": 0.475, "volume": 23955.0}, {"date": "2015-01-21", "close": 0.47, "volume": 45000.0}, {"date": "2015-01-22", "close": 0.48, "volume": 659321.0}, {"date": "2015-01-27", "close": 0.46, "volume": 22702.0}, {"date": "2015-01-28", "close": 0.475, "volume": 145057.0}, {"date": "2015-01-29", "close": 0.48, "volume": 293316.0}, {"date": "2015-02-03", "close": 0.455, "volume": 7460.0}, {"date": "2015-02-04", "close": 0.46, "volume": 111717.0}, {"date": "2015-02-05", "close": 0.465, "volume": 185491.0}, {"date": "2015-02-06", "close": 0.445, "volume": 3142.0}, {"date": "2015-02-10", "close": 0.47, "volume": 4779.0}, {"date": "2015-02-12", "close": 0.445, "volume": 1533.0}, {"date": "2015-02-13", "close": 0.45, "volume": 10470.0}, {"date": "2015-02-16", "close": 0.46, "volume": 5000.0}, {"date": "2015-02-17", "close": 0.46, "volume": 42537.0}, {"date": "2015-02-18", "close": 0.46, "volume": 246463.0}, {"date": "2015-02-19", "close": 0.47, "volume": 124000.0}, {"date": "2015-02-20", "close": 0.47, "volume": 39267.0}, {"date": "2015-02-23", "close": 0.47, "volume": 50000.0}, {"date": "2015-02-24", "close": 0.48, "volume": 335316.0}, {"date": "2015-02-25", "close": 0.51, "volume": 264934.0}, {"date": "2015-02-26", "close": 0.51, "volume": 12500.0}, {"date": "2015-02-27", "close": 0.51, "volume": 1005337.0}, {"date": "2015-03-03", "close": 0.55, "volume": 101850.0}, {"date": "2015-03-04", "close": 0.55, "volume": 44205.0}, {"date": "2015-03-05", "close": 0.53, "volume": 20000.0}, {"date": "2015-03-06", "close": 0.51, "volume": 229609.0}, {"date": "2015-03-09", "close": 0.51, "volume": 309719.0}, {"date": "2015-03-10", "close": 0.5, "volume": 38330.0}, {"date": "2015-03-11", "close": 0.52, "volume": 100129.0}, {"date": "2015-03-12", "close": 0.505, "volume": 209448.0}, {"date": "2015-03-13", "close": 0.505, "volume": 18643.0}, {"date": "2015-03-16", "close": 0.525, "volume": 30050.0}, {"date": "2015-03-17", "close": 0.54, "volume": 47809.0}, {"date": "2015-03-18", "close": 0.545, "volume": 2687513.0}, {"date": "2015-03-19", "close": 0.56, "volume": 129177.0}, {"date": "2015-03-20", "close": 0.54, "volume": 129157.0}, {"date": "2015-03-23", "close": 0.54, "volume": 87503.0}, {"date": "2015-03-24", "close": 0.54, "volume": 95720.0}, {"date": "2015-03-25", "close": 0.54, "volume": 19567.0}, {"date": "2015-03-26", "close": 0.51, "volume": 62921.0}, {"date": "2015-03-27", "close": 0.51, "volume": 105050.0}, {"date": "2015-03-30", "close": 0.515, "volume": 1731.0}, {"date": "2015-03-31", "close": 0.51, "volume": 87855.0}, {"date": "2015-04-01", "close": 0.52, "volume": 141396.0}, {"date": "2015-04-02", "close": 0.51, "volume": 39790.0}, {"date": "2015-04-07", "close": 0.51, "volume": 6601.0}, {"date": "2015-04-08", "close": 0.52, "volume": 20062.0}, {"date": "2015-04-09", "close": 0.53, "volume": 64157.0}, {"date": "2015-04-10", "close": 0.54, "volume": 38448.0}, {"date": "2015-04-13", "close": 0.56, "volume": 190027.0}, {"date": "2015-04-14", "close": 0.52, "volume": 253925.0}, {"date": "2015-04-15", "close": 0.53, "volume": 46000.0}, {"date": "2015-04-16", "close": 0.54, "volume": 19.0}, {"date": "2015-04-17", "close": 0.545, "volume": 105860.0}, {"date": "2015-04-20", "close": 0.54, "volume": 52693.0}, {"date": "2015-04-21", "close": 0.53, "volume": 6000.0}, {"date": "2015-04-22", "close": 0.53, "volume": 67269.0}, {"date": "2015-04-23", "close": 0.54, "volume": 25955.0}, {"date": "2015-04-24", "close": 0.545, "volume": 166294.0}, {"date": "2015-04-27", "close": 0.535, "volume": 100000.0}, {"date": "2015-04-28", "close": 0.515, "volume": 11042.0}, {"date": "2015-04-29", "close": 0.5, "volume": 217677.0}, {"date": "2015-04-30", "close": 0.5, "volume": 221813.0}, {"date": "2015-05-01", "close": 0.5, "volume": 41255.0}, {"date": "2015-05-05", "close": 0.51, "volume": 4103.0}, {"date": "2015-05-07", "close": 0.5, "volume": 151461.0}, {"date": "2015-05-12", "close": 0.5, "volume": 156727.0}, {"date": "2015-05-13", "close": 0.51, "volume": 118607.0}, {"date": "2015-05-14", "close": 0.51, "volume": 1770.0}, {"date": "2015-05-15", "close": 0.505, "volume": 25749.0}, {"date": "2015-05-19", "close": 0.51, "volume": 434700.0}, {"date": "2015-05-20", "close": 0.505, "volume": 19909.0}, {"date": "2015-05-21", "close": 0.505, "volume": 20433.0}, {"date": "2015-05-22", "close": 0.51, "volume": 5000.0}, {"date": "2015-05-25", "close": 0.51, "volume": 105808.0}, {"date": "2015-05-26", "close": 0.5, "volume": 44183.0}, {"date": "2015-05-27", "close": 0.505, "volume": 20000.0}, {"date": "2015-05-28", "close": 0.505, "volume": 8000.0}, {"date": "2015-05-29", "close": 0.505, "volume": 153334.0}, {"date": "2015-06-01", "close": 0.5, "volume": 119817.0}, {"date": "2015-06-02", "close": 0.505, "volume": 350442.0}, {"date": "2015-06-03", "close": 0.505, "volume": 572.0}, {"date": "2015-06-04", "close": 0.5, "volume": 39039.0}, {"date": "2015-06-05", "close": 0.51, "volume": 49386.0}, {"date": "2015-06-09", "close": 0.5, "volume": 186716.0}, {"date": "2015-06-10", "close": 0.5, "volume": 652.0}, {"date": "2015-06-11", "close": 0.5, "volume": 189437.0}, {"date": "2015-06-15", "close": 0.5, "volume": 6631.0}, {"date": "2015-06-16", "close": 0.5, "volume": 550.0}, {"date": "2015-06-17", "close": 0.505, "volume": 12222.0}, {"date": "2015-06-18", "close": 0.51, "volume": 10197.0}, {"date": "2015-06-19", "close": 0.52, "volume": 1011690.0}, {"date": "2015-06-22", "close": 0.52, "volume": 11211.0}, {"date": "2015-06-23", "close": 0.505, "volume": 52563.0}, {"date": "2015-06-24", "close": 0.525, "volume": 2000.0}, {"date": "2015-06-26", "close": 0.505, "volume": 23502.0}, {"date": "2015-06-29", "close": 0.5, "volume": 25066.0}, {"date": "2015-06-30", "close": 0.5, "volume": 26646.0}, {"date": "2015-07-01", "close": 0.53, "volume": 20000.0}, {"date": "2015-07-06", "close": 0.5, "volume": 1073.0}, {"date": "2015-07-07", "close": 0.5, "volume": 25954.0}, {"date": "2015-07-13", "close": 0.46, "volume": 1428.0}, {"date": "2015-07-14", "close": 0.47, "volume": 47182.0}, {"date": "2015-07-15", "close": 0.495, "volume": 15108.0}, {"date": "2015-07-16", "close": 0.495, "volume": 144.0}, {"date": "2015-07-20", "close": 0.495, "volume": 144.0}, {"date": "2015-07-21", "close": 0.495, "volume": 148.0}, {"date": "2015-07-23", "close": 0.495, "volume": 3122.0}, {"date": "2015-07-24", "close": 0.48, "volume": 31737.0}, {"date": "2015-07-27", "close": 0.48, "volume": 2933.0}, {"date": "2015-07-29", "close": 0.48, "volume": 1468.0}, {"date": "2015-07-30", "close": 0.49, "volume": 500.0}, {"date": "2015-07-31", "close": 0.49, "volume": 4963.0}, {"date": "2015-08-04", "close": 0.47, "volume": 5000.0}, {"date": "2015-08-05", "close": 0.47, "volume": 357.0}, {"date": "2015-08-06", "close": 0.46, "volume": 113652.0}, {"date": "2015-08-07", "close": 0.46, "volume": 7667.0}, {"date": "2015-08-10", "close": 0.46, "volume": 7.0}, {"date": "2015-08-11", "close": 0.44, "volume": 292884.0}, {"date": "2015-08-12", "close": 0.445, "volume": 64935.0}, {"date": "2015-08-18", "close": 0.435, "volume": 2552.0}, {"date": "2015-08-19", "close": 0.43, "volume": 5968.0}, {"date": "2015-08-20", "close": 0.43, "volume": 35000.0}, {"date": "2015-08-21", "close": 0.37, "volume": 32902.0}, {"date": "2015-08-24", "close": 0.37, "volume": 54571.0}, {"date": "2015-08-25", "close": 0.37, "volume": 162850.0}, {"date": "2015-08-26", "close": 0.37, "volume": 73.0}, {"date": "2015-08-28", "close": 0.36, "volume": 131311.0}, {"date": "2015-08-31", "close": 0.37, "volume": 30000.0}, {"date": "2015-09-02", "close": 0.36, "volume": 274022.0}, {"date": "2015-09-03", "close": 0.35, "volume": 368020.0}, {"date": "2015-09-11", "close": 0.35, "volume": 10734.0}, {"date": "2015-09-14", "close": 0.35, "volume": 174.0}, {"date": "2015-09-17", "close": 0.32, "volume": 15000.0}, {"date": "2015-09-22", "close": 0.35, "volume": 15000.0}, {"date": "2015-09-24", "close": 0.335, "volume": 646.0}, {"date": "2015-09-25", "close": 0.33, "volume": 5418.0}, {"date": "2015-09-28", "close": 0.34, "volume": 7048.0}, {"date": "2015-09-29", "close": 0.325, "volume": 3170.0}, {"date": "2015-10-01", "close": 0.34, "volume": 108227.0}, {"date": "2015-10-02", "close": 0.34, "volume": 14858.0}, {"date": "2015-10-06", "close": 0.325, "volume": 18097.0}, {"date": "2015-10-07", "close": 0.33, "volume": 4500.0}, {"date": "2015-10-08", "close": 0.355, "volume": 40908.0}, {"date": "2015-10-09", "close": 0.35, "volume": 39751.0}, {"date": "2015-10-13", "close": 0.375, "volume": 51000.0}, {"date": "2015-10-15", "close": 0.4, "volume": 3801.0}, {"date": "2015-10-16", "close": 0.4, "volume": 1338.0}, {"date": "2015-10-19", "close": 0.37, "volume": 250891.0}, {"date": "2015-10-20", "close": 0.37, "volume": 1998.0}, {"date": "2015-10-21", "close": 0.35, "volume": 33700.0}, {"date": "2015-10-22", "close": 0.35, "volume": 31904.0}, {"date": "2015-10-23", "close": 0.37, "volume": 620002.0}, {"date": "2015-10-27", "close": 0.35, "volume": 163902.0}, {"date": "2015-10-28", "close": 0.36, "volume": 23475.0}, {"date": "2015-10-29", "close": 0.36, "volume": 20001.0}, {"date": "2015-10-30", "close": 0.36, "volume": 58705.0}, {"date": "2015-11-04", "close": 0.36, "volume": 46262.0}, {"date": "2015-11-05", "close": 0.355, "volume": 82527.0}, {"date": "2015-11-06", "close": 0.355, "volume": 541.0}, {"date": "2015-11-10", "close": 0.35, "volume": 90000.0}, {"date": "2015-11-11", "close": 0.35, "volume": 240.0}, {"date": "2015-11-12", "close": 0.35, "volume": 56615.0}, {"date": "2015-11-19", "close": 0.35, "volume": 12048.0}, {"date": "2015-11-24", "close": 0.34, "volume": 32319.0}, {"date": "2015-11-26", "close": 0.34, "volume": 1109.0}, {"date": "2015-11-27", "close": 0.35, "volume": 93750.0}, {"date": "2015-11-30", "close": 0.355, "volume": 9758.0}, {"date": "2015-12-01", "close": 0.37, "volume": 7694.0}, {"date": "2015-12-02", "close": 0.365, "volume": 580624.0}, {"date": "2015-12-03", "close": 0.37, "volume": 304233.0}, {"date": "2015-12-04", "close": 0.365, "volume": 97232.0}, {"date": "2015-12-07", "close": 0.36, "volume": 70196.0}, {"date": "2015-12-08", "close": 0.36, "volume": 69178.0}, {"date": "2015-12-09", "close": 0.37, "volume": 42457.0}, {"date": "2015-12-10", "close": 0.355, "volume": 38930.0}, {"date": "2015-12-11", "close": 0.345, "volume": 63787.0}, {"date": "2015-12-14", "close": 0.34, "volume": 212402.0}, {"date": "2015-12-15", "close": 0.34, "volume": 40690.0}, {"date": "2015-12-16", "close": 0.33, "volume": 22431.0}, {"date": "2015-12-17", "close": 0.31, "volume": 29143.0}, {"date": "2015-12-22", "close": 0.315, "volume": 4000.0}, {"date": "2015-12-23", "close": 0.315, "volume": 10670.0}, {"date": "2015-12-24", "close": 0.315, "volume": 123520.0}, {"date": "2015-12-29", "close": 0.32, "volume": 16023.0}, {"date": "2016-01-04", "close": 0.33, "volume": 12000.0}, {"date": "2016-01-05", "close": 0.33, "volume": 15757.0}, {"date": "2016-01-06", "close": 0.33, "volume": 55200.0}, {"date": "2016-01-07", "close": 0.325, "volume": 17023.0}, {"date": "2016-01-11", "close": 0.315, "volume": 1584.0}, {"date": "2016-01-12", "close": 0.315, "volume": 3426922.0}, {"date": "2016-01-14", "close": 0.315, "volume": 45000.0}, {"date": "2016-01-15", "close": 0.315, "volume": 400000.0}, {"date": "2016-01-18", "close": 0.325, "volume": 1172683.0}, {"date": "2016-01-19", "close": 0.335, "volume": 200000.0}, {"date": "2016-01-20", "close": 0.34, "volume": 29905.0}, {"date": "2016-01-21", "close": 0.35, "volume": 443609.0}, {"date": "2016-01-22", "close": 0.36, "volume": 25000.0}, {"date": "2016-01-25", "close": 0.36, "volume": 42289.0}, {"date": "2016-01-27", "close": 0.35, "volume": 20000.0}, {"date": "2016-01-28", "close": 0.36, "volume": 5510.0}, {"date": "2016-01-29", "close": 0.36, "volume": 74089.0}, {"date": "2016-02-01", "close": 0.365, "volume": 2640.0}, {"date": "2016-02-02", "close": 0.38, "volume": 33434.0}, {"date": "2016-02-03", "close": 0.38, "volume": 96936.0}, {"date": "2016-02-04", "close": 0.38, "volume": 15255.0}, {"date": "2016-02-09", "close": 0.35, "volume": 46273.0}, {"date": "2016-02-10", "close": 0.35, "volume": 2984.0}, {"date": "2016-02-11", "close": 0.35, "volume": 276500.0}, {"date": "2016-02-12", "close": 0.35, "volume": 65000.0}, {"date": "2016-02-15", "close": 0.35, "volume": 30000.0}, {"date": "2016-02-16", "close": 0.35, "volume": 30904.0}, {"date": "2016-02-17", "close": 0.35, "volume": 14921.0}, {"date": "2016-02-19", "close": 0.36, "volume": 13526.0}, {"date": "2016-02-22", "close": 0.35, "volume": 34605.0}, {"date": "2016-02-24", "close": 0.35, "volume": 78534.0}, {"date": "2016-02-25", "close": 0.35, "volume": 182536.0}, {"date": "2016-02-26", "close": 0.35, "volume": 242528.0}, {"date": "2016-02-29", "close": 0.35, "volume": 43433.0}, {"date": "2016-03-01", "close": 0.35, "volume": 44218.0}, {"date": "2016-03-02", "close": 0.35, "volume": 24984.0}, {"date": "2016-03-03", "close": 0.35, "volume": 308755.0}, {"date": "2016-03-04", "close": 0.35, "volume": 1483194.0}, {"date": "2016-03-07", "close": 0.375, "volume": 9162.0}, {"date": "2016-03-08", "close": 0.355, "volume": 1359.0}, {"date": "2016-03-09", "close": 0.35, "volume": 40847.0}, {"date": "2016-03-11", "close": 0.35, "volume": 715.0}, {"date": "2016-03-14", "close": 0.35, "volume": 3019.0}, {"date": "2016-03-15", "close": 0.375, "volume": 28807.0}, {"date": "2016-03-16", "close": 0.375, "volume": 30000.0}, {"date": "2016-03-17", "close": 0.36, "volume": 29456.0}, {"date": "2016-03-18", "close": 0.355, "volume": 147332.0}, {"date": "2016-03-21", "close": 0.375, "volume": 53939.0}, {"date": "2016-03-22", "close": 0.37, "volume": 37209.0}, {"date": "2016-03-24", "close": 0.33, "volume": 20091.0}, {"date": "2016-03-29", "close": 0.36, "volume": 41353.0}, {"date": "2016-04-04", "close": 0.36, "volume": 10000.0}, {"date": "2016-04-08", "close": 0.35, "volume": 28165.0}, {"date": "2016-04-11", "close": 0.345, "volume": 36807.0}, {"date": "2016-04-12", "close": 0.345, "volume": 1526.0}, {"date": "2016-04-13", "close": 0.33, "volume": 36067.0}, {"date": "2016-04-14", "close": 0.33, "volume": 10000.0}, {"date": "2016-04-18", "close": 0.32, "volume": 134728.0}, {"date": "2016-04-19", "close": 0.32, "volume": 21353.0}, {"date": "2016-04-20", "close": 0.32, "volume": 24000.0}, {"date": "2016-04-22", "close": 0.305, "volume": 30000.0}, {"date": "2016-04-26", "close": 0.305, "volume": 60495.0}, {"date": "2016-04-27", "close": 0.31, "volume": 94437.0}, {"date": "2016-04-29", "close": 0.315, "volume": 12439.0}, {"date": "2016-05-02", "close": 0.355, "volume": 574596.0}, {"date": "2016-05-03", "close": 0.36, "volume": 45390.0}, {"date": "2016-05-04", "close": 0.36, "volume": 27998.0}, {"date": "2016-05-05", "close": 0.38, "volume": 14858.0}, {"date": "2016-05-06", "close": 0.38, "volume": 40183.0}, {"date": "2016-05-09", "close": 0.36, "volume": 48780.0}, {"date": "2016-05-10", "close": 0.37, "volume": 25000.0}, {"date": "2016-05-11", "close": 0.37, "volume": 109348.0}, {"date": "2016-05-12", "close": 0.38, "volume": 453901.0}, {"date": "2016-05-16", "close": 0.385, "volume": 14000.0}, {"date": "2016-05-17", "close": 0.43, "volume": 170587.0}, {"date": "2016-05-24", "close": 0.38, "volume": 105220.0}, {"date": "2016-05-25", "close": 0.38, "volume": 72000.0}, {"date": "2016-05-26", "close": 0.385, "volume": 19118.0}, {"date": "2016-05-27", "close": 0.385, "volume": 18710.0}, {"date": "2016-05-30", "close": 0.39, "volume": 13508.0}, {"date": "2016-05-31", "close": 0.36, "volume": 145998.0}, {"date": "2016-06-01", "close": 0.38, "volume": 79552.0}, {"date": "2016-06-03", "close": 0.39, "volume": 11000.0}, {"date": "2016-06-08", "close": 0.39, "volume": 6142.0}, {"date": "2016-06-09", "close": 0.4, "volume": 13000.0}, {"date": "2016-06-14", "close": 0.39, "volume": 100177.0}, {"date": "2016-06-15", "close": 0.39, "volume": 17122.0}, {"date": "2016-06-16", "close": 0.41, "volume": 59602.0}, {"date": "2016-06-17", "close": 0.41, "volume": 50779.0}, {"date": "2016-06-20", "close": 0.41, "volume": 8283.0}, {"date": "2016-06-22", "close": 0.41, "volume": 40000.0}, {"date": "2016-06-23", "close": 0.41, "volume": 602412.0}, {"date": "2016-06-24", "close": 0.41, "volume": 10000.0}, {"date": "2016-06-28", "close": 0.4, "volume": 160871.0}, {"date": "2016-06-29", "close": 0.4, "volume": 15818.0}, {"date": "2016-06-30", "close": 0.41, "volume": 121350.0}, {"date": "2016-07-01", "close": 0.41, "volume": 40000.0}, {"date": "2016-07-06", "close": 0.41, "volume": 24747.0}, {"date": "2016-07-07", "close": 0.415, "volume": 305095.0}, {"date": "2016-07-11", "close": 0.415, "volume": 470.0}, {"date": "2016-07-12", "close": 0.415, "volume": 20000.0}, {"date": "2016-07-14", "close": 0.415, "volume": 3265.0}, {"date": "2016-07-19", "close": 0.42, "volume": 58807.0}, {"date": "2016-07-20", "close": 0.42, "volume": 12000.0}, {"date": "2016-07-21", "close": 0.42, "volume": 35000.0}, {"date": "2016-07-22", "close": 0.415, "volume": 70000.0}, {"date": "2016-07-25", "close": 0.415, "volume": 7632.0}, {"date": "2016-07-27", "close": 0.42, "volume": 160000.0}, {"date": "2016-07-28", "close": 0.42, "volume": 26118.0}, {"date": "2016-07-29", "close": 0.42, "volume": 3882.0}, {"date": "2016-08-02", "close": 0.415, "volume": 2000.0}, {"date": "2016-08-04", "close": 0.415, "volume": 29763.0}, {"date": "2016-08-10", "close": 0.43, "volume": 21000.0}, {"date": "2016-08-11", "close": 0.43, "volume": 20000.0}, {"date": "2016-08-17", "close": 0.43, "volume": 19500.0}, {"date": "2016-08-18", "close": 0.43, "volume": 60000.0}, {"date": "2016-08-19", "close": 0.43, "volume": 76705.0}, {"date": "2016-08-22", "close": 0.43, "volume": 5699.0}, {"date": "2016-08-23", "close": 0.455, "volume": 93439.0}, {"date": "2016-08-24", "close": 0.46, "volume": 55454.0}, {"date": "2016-08-26", "close": 0.47, "volume": 12496.0}, {"date": "2016-08-29", "close": 0.47, "volume": 7504.0}, {"date": "2016-08-31", "close": 0.5, "volume": 114043.0}, {"date": "2016-09-01", "close": 0.5, "volume": 12556.0}, {"date": "2016-09-02", "close": 0.5, "volume": 49000.0}, {"date": "2016-09-07", "close": 0.52, "volume": 20000.0}, {"date": "2016-09-09", "close": 0.5, "volume": 11652.0}, {"date": "2016-09-16", "close": 0.46, "volume": 104808.0}, {"date": "2016-09-20", "close": 0.46, "volume": 129870.0}, {"date": "2016-09-21", "close": 0.46, "volume": 6134.0}, {"date": "2016-09-22", "close": 0.48, "volume": 3866.0}, {"date": "2016-09-26", "close": 0.49, "volume": 108244.0}, {"date": "2016-09-27", "close": 0.49, "volume": 385910.0}, {"date": "2016-09-28", "close": 0.495, "volume": 198328.0}, {"date": "2016-09-29", "close": 0.5, "volume": 56443.0}, {"date": "2016-10-03", "close": 0.49, "volume": 13930.0}, {"date": "2016-10-04", "close": 0.5, "volume": 29500.0}, {"date": "2016-10-05", "close": 0.5, "volume": 38912.0}, {"date": "2016-10-06", "close": 0.49, "volume": 91000.0}, {"date": "2016-10-10", "close": 0.5, "volume": 2640.0}, {"date": "2016-10-13", "close": 0.51, "volume": 60254.0}, {"date": "2016-10-14", "close": 0.52, "volume": 7655881.0}, {"date": "2016-10-17", "close": 0.53, "volume": 153334.0}, {"date": "2016-10-18", "close": 0.53, "volume": 46747.0}, {"date": "2016-10-19", "close": 0.53, "volume": 15000.0}, {"date": "2016-10-20", "close": 0.535, "volume": 230867.0}, {"date": "2016-10-21", "close": 0.53, "volume": 312000.0}, {"date": "2016-10-24", "close": 0.53, "volume": 18878.0}, {"date": "2016-10-25", "close": 0.54, "volume": 4476.0}, {"date": "2016-10-26", "close": 0.56, "volume": 81011.0}, {"date": "2016-10-27", "close": 0.58, "volume": 1059628.0}, {"date": "2016-10-28", "close": 0.58, "volume": 61476.0}, {"date": "2016-10-31", "close": 0.64, "volume": 103271.0}, {"date": "2016-11-02", "close": 0.6, "volume": 124728.0}, {"date": "2016-11-04", "close": 0.595, "volume": 16000.0}, {"date": "2016-11-07", "close": 0.59, "volume": 52047.0}, {"date": "2016-11-09", "close": 0.56, "volume": 102353.0}, {"date": "2016-11-10", "close": 0.585, "volume": 67479.0}, {"date": "2016-11-11", "close": 0.565, "volume": 538660.0}, {"date": "2016-11-14", "close": 0.58, "volume": 33395.0}, {"date": "2016-11-15", "close": 0.6, "volume": 84955.0}, {"date": "2016-11-16", "close": 0.6, "volume": 38033.0}, {"date": "2016-11-17", "close": 0.59, "volume": 65863.0}, {"date": "2016-11-18", "close": 0.59, "volume": 203.0}, {"date": "2016-11-21", "close": 0.59, "volume": 84763.0}, {"date": "2016-11-23", "close": 0.59, "volume": 1706.0}, {"date": "2016-11-24", "close": 0.6, "volume": 16650.0}, {"date": "2016-11-25", "close": 0.6, "volume": 48091.0}, {"date": "2016-11-28", "close": 0.57, "volume": 46284.0}, {"date": "2016-11-29", "close": 0.625, "volume": 215605.0}, {"date": "2016-11-30", "close": 0.625, "volume": 328562.0}, {"date": "2016-12-01", "close": 0.62, "volume": 775.0}, {"date": "2016-12-02", "close": 0.64, "volume": 40003.0}, {"date": "2016-12-05", "close": 0.64, "volume": 10003.0}, {"date": "2016-12-06", "close": 0.64, "volume": 72575.0}, {"date": "2016-12-07", "close": 0.63, "volume": 96913.0}, {"date": "2016-12-08", "close": 0.67, "volume": 34257.0}, {"date": "2016-12-09", "close": 0.67, "volume": 5500.0}, {"date": "2016-12-12", "close": 0.735, "volume": 21300.0}, {"date": "2016-12-13", "close": 0.705, "volume": 17376.0}, {"date": "2016-12-14", "close": 0.74, "volume": 10800.0}, {"date": "2016-12-15", "close": 0.7, "volume": 58676.0}, {"date": "2016-12-16", "close": 0.66, "volume": 1015574.0}, {"date": "2016-12-19", "close": 0.7, "volume": 151998.0}, {"date": "2016-12-20", "close": 0.69, "volume": 101269.0}, {"date": "2016-12-21", "close": 0.67, "volume": 30000.0}, {"date": "2016-12-22", "close": 0.67, "volume": 55834.0}, {"date": "2016-12-23", "close": 0.66, "volume": 12585.0}, {"date": "2016-12-28", "close": 0.67, "volume": 1500.0}, {"date": "2016-12-30", "close": 0.68, "volume": 131449.0}, {"date": "2017-01-03", "close": 0.68, "volume": 20476.0}, {"date": "2017-01-04", "close": 0.68, "volume": 13736.0}, {"date": "2017-01-05", "close": 0.67, "volume": 14831.0}, {"date": "2017-01-09", "close": 0.69, "volume": 106609.0}, {"date": "2017-01-10", "close": 0.725, "volume": 167007.0}, {"date": "2017-01-11", "close": 0.73, "volume": 24022.0}, {"date": "2017-01-13", "close": 0.72, "volume": 69445.0}, {"date": "2017-01-16", "close": 0.73, "volume": 8437.0}, {"date": "2017-01-17", "close": 0.73, "volume": 33304.0}, {"date": "2017-01-18", "close": 0.73, "volume": 33264.0}, {"date": "2017-01-20", "close": 0.73, "volume": 55000.0}, {"date": "2017-01-23", "close": 0.69, "volume": 73869.0}, {"date": "2017-01-24", "close": 0.72, "volume": 244189.0}, {"date": "2017-01-25", "close": 0.72, "volume": 25033.0}, {"date": "2017-01-31", "close": 0.72, "volume": 39842.0}, {"date": "2017-02-01", "close": 0.72, "volume": 2696.0}, {"date": "2017-02-06", "close": 0.725, "volume": 55000.0}, {"date": "2017-02-07", "close": 0.72, "volume": 31500.0}, {"date": "2017-02-08", "close": 0.7, "volume": 31383.0}, {"date": "2017-02-09", "close": 0.68, "volume": 5381.0}, {"date": "2017-02-10", "close": 0.705, "volume": 69858.0}, {"date": "2017-02-13", "close": 0.705, "volume": 219.0}, {"date": "2017-02-14", "close": 0.71, "volume": 10000.0}, {"date": "2017-02-15", "close": 0.72, "volume": 63882.0}, {"date": "2017-02-16", "close": 0.75, "volume": 172331.0}, {"date": "2017-02-17", "close": 0.755, "volume": 17189.0}, {"date": "2017-02-20", "close": 0.755, "volume": 25561.0}, {"date": "2017-02-21", "close": 0.755, "volume": 26372.0}, {"date": "2017-02-22", "close": 0.73, "volume": 28566.0}, {"date": "2017-02-23", "close": 0.7, "volume": 38886.0}, {"date": "2017-02-24", "close": 0.67, "volume": 43275.0}, {"date": "2017-02-27", "close": 0.7, "volume": 23933.0}, {"date": "2017-02-28", "close": 0.71, "volume": 25000.0}, {"date": "2017-03-01", "close": 0.7, "volume": 57616.0}, {"date": "2017-03-02", "close": 0.68, "volume": 212761.0}, {"date": "2017-03-03", "close": 0.68, "volume": 90400.0}, {"date": "2017-03-07", "close": 0.68, "volume": 2900.0}, {"date": "2017-03-08", "close": 0.68, "volume": 136675.0}, {"date": "2017-03-09", "close": 0.67, "volume": 108701.0}, {"date": "2017-03-10", "close": 0.68, "volume": 85631.0}, {"date": "2017-03-13", "close": 0.68, "volume": 50998.0}, {"date": "2017-03-22", "close": 0.655, "volume": 25889.0}, {"date": "2017-03-23", "close": 0.65, "volume": 101327.0}, {"date": "2017-03-24", "close": 0.65, "volume": 10000.0}, {"date": "2017-03-27", "close": 0.61, "volume": 35445.0}, {"date": "2017-03-28", "close": 0.64, "volume": 43156.0}, {"date": "2017-03-29", "close": 0.62, "volume": 139880.0}, {"date": "2017-03-30", "close": 0.62, "volume": 49445.0}, {"date": "2017-03-31", "close": 0.645, "volume": 15000.0}, {"date": "2017-04-03", "close": 0.64, "volume": 35000.0}, {"date": "2017-04-04", "close": 0.62, "volume": 134000.0}, {"date": "2017-04-05", "close": 0.64, "volume": 7000.0}, {"date": "2017-04-06", "close": 0.635, "volume": 22321.0}, {"date": "2017-04-07", "close": 0.64, "volume": 25000.0}, {"date": "2017-04-10", "close": 0.64, "volume": 42311.0}, {"date": "2017-04-12", "close": 0.65, "volume": 122000.0}, {"date": "2017-04-13", "close": 0.64, "volume": 119814.0}, {"date": "2017-04-19", "close": 0.64, "volume": 9120.0}, {"date": "2017-04-20", "close": 0.625, "volume": 7818.0}, {"date": "2017-04-21", "close": 0.63, "volume": 62292.0}, {"date": "2017-04-24", "close": 0.625, "volume": 11014.0}, {"date": "2017-04-26", "close": 0.63, "volume": 7458.0}, {"date": "2017-04-27", "close": 0.64, "volume": 104929.0}, {"date": "2017-04-28", "close": 0.66, "volume": 45363.0}, {"date": "2017-05-01", "close": 0.66, "volume": 25000.0}, {"date": "2017-05-02", "close": 0.66, "volume": 7387.0}, {"date": "2017-05-04", "close": 0.66, "volume": 7767.0}, {"date": "2017-05-08", "close": 0.66, "volume": 1749.0}, {"date": "2017-05-09", "close": 0.66, "volume": 3000.0}, {"date": "2017-05-10", "close": 0.66, "volume": 4402.0}, {"date": "2017-05-11", "close": 0.66, "volume": 6000.0}, {"date": "2017-05-12", "close": 0.65, "volume": 1000.0}, {"date": "2017-05-15", "close": 0.67, "volume": 307164.0}, {"date": "2017-05-16", "close": 0.65, "volume": 201571.0}, {"date": "2017-05-17", "close": 0.67, "volume": 97500.0}, {"date": "2017-05-18", "close": 0.665, "volume": 1700.0}, {"date": "2017-05-22", "close": 0.655, "volume": 68665.0}, {"date": "2017-05-23", "close": 0.65, "volume": 68789.0}, {"date": "2017-05-24", "close": 0.65, "volume": 12128.0}, {"date": "2017-05-25", "close": 0.65, "volume": 20000.0}, {"date": "2017-05-29", "close": 0.64, "volume": 55300.0}, {"date": "2017-05-31", "close": 0.64, "volume": 30522.0}, {"date": "2017-06-02", "close": 0.63, "volume": 41763.0}, {"date": "2017-06-05", "close": 0.63, "volume": 59824.0}, {"date": "2017-06-06", "close": 0.63, "volume": 41979.0}, {"date": "2017-06-08", "close": 0.62, "volume": 246188.0}, {"date": "2017-06-09", "close": 0.62, "volume": 32816.0}, {"date": "2017-06-15", "close": 0.62, "volume": 14142.0}, {"date": "2017-06-19", "close": 0.63, "volume": 20000.0}, {"date": "2017-06-20", "close": 0.63, "volume": 125654.0}, {"date": "2017-06-21", "close": 0.62, "volume": 102819.0}, {"date": "2017-06-22", "close": 0.62, "volume": 177625.0}, {"date": "2017-06-26", "close": 0.605, "volume": 7575.0}, {"date": "2017-06-27", "close": 0.62, "volume": 18772.0}, {"date": "2017-06-29", "close": 0.62, "volume": 2183.0}, {"date": "2017-06-30", "close": 0.63, "volume": 131917.0}, {"date": "2017-07-03", "close": 0.63, "volume": 145510.0}, {"date": "2017-07-04", "close": 0.635, "volume": 145900.0}, {"date": "2017-07-05", "close": 0.635, "volume": 97690.0}, {"date": "2017-07-06", "close": 0.625, "volume": 56724.0}, {"date": "2017-07-10", "close": 0.66, "volume": 209086.0}, {"date": "2017-07-13", "close": 0.65, "volume": 57310.0}, {"date": "2017-07-18", "close": 0.68, "volume": 10522.0}, {"date": "2017-07-24", "close": 0.68, "volume": 1000.0}, {"date": "2017-07-25", "close": 0.675, "volume": 100000.0}, {"date": "2017-07-26", "close": 0.675, "volume": 18202.0}, {"date": "2017-07-27", "close": 0.675, "volume": 7400.0}, {"date": "2017-07-28", "close": 0.675, "volume": 17000.0}, {"date": "2017-08-01", "close": 0.675, "volume": 30772.0}, {"date": "2017-08-03", "close": 0.675, "volume": 70364.0}, {"date": "2017-08-14", "close": 0.67, "volume": 10000.0}, {"date": "2017-08-16", "close": 0.67, "volume": 152017.0}, {"date": "2017-08-17", "close": 0.675, "volume": 10266.0}, {"date": "2017-08-18", "close": 0.67, "volume": 1296.0}, {"date": "2017-08-21", "close": 0.675, "volume": 20000.0}, {"date": "2017-08-22", "close": 0.68, "volume": 165261.0}, {"date": "2017-08-23", "close": 0.68, "volume": 61510.0}, {"date": "2017-08-24", "close": 0.715, "volume": 453126.0}, {"date": "2017-08-25", "close": 0.73, "volume": 788964.0}, {"date": "2017-08-28", "close": 0.73, "volume": 16250.0}, {"date": "2017-08-29", "close": 0.7, "volume": 86130.0}, {"date": "2017-08-30", "close": 0.72, "volume": 41447.0}, {"date": "2017-08-31", "close": 0.72, "volume": 32500.0}, {"date": "2017-09-01", "close": 0.72, "volume": 32331.0}, {"date": "2017-09-04", "close": 0.72, "volume": 57819.0}, {"date": "2017-09-05", "close": 0.725, "volume": 18839.0}, {"date": "2017-09-06", "close": 0.725, "volume": 10684.0}, {"date": "2017-09-07", "close": 0.725, "volume": 6599.0}, {"date": "2017-09-08", "close": 0.685, "volume": 54286.0}, {"date": "2017-09-11", "close": 0.7, "volume": 75536.0}, {"date": "2017-09-12", "close": 0.72, "volume": 51442.0}, {"date": "2017-09-13", "close": 0.705, "volume": 77662.0}, {"date": "2017-09-14", "close": 0.705, "volume": 113900.0}, {"date": "2017-09-15", "close": 0.7, "volume": 108341.0}, {"date": "2017-09-18", "close": 0.705, "volume": 104281.0}, {"date": "2017-09-19", "close": 0.705, "volume": 58353.0}, {"date": "2017-09-20", "close": 0.7, "volume": 90414.0}, {"date": "2017-09-21", "close": 0.705, "volume": 430358.0}, {"date": "2017-09-22", "close": 0.62, "volume": 45000.0}, {"date": "2017-09-25", "close": 0.61, "volume": 38367.0}, {"date": "2017-09-26", "close": 0.61, "volume": 39622.0}, {"date": "2017-09-27", "close": 0.595, "volume": 40523.0}, {"date": "2017-09-28", "close": 0.59, "volume": 126335.0}, {"date": "2017-09-29", "close": 0.6, "volume": 12392.0}, {"date": "2017-10-02", "close": 0.585, "volume": 36988.0}, {"date": "2017-10-03", "close": 0.61, "volume": 7000.0}, {"date": "2017-10-05", "close": 0.585, "volume": 1000.0}, {"date": "2017-10-06", "close": 0.58, "volume": 47583.0}, {"date": "2017-10-09", "close": 0.575, "volume": 16000.0}, {"date": "2017-10-10", "close": 0.57, "volume": 244877.0}, {"date": "2017-10-11", "close": 0.6, "volume": 118426.0}, {"date": "2017-10-12", "close": 0.6, "volume": 1000.0}, {"date": "2017-10-13", "close": 0.61, "volume": 15800.0}, {"date": "2017-10-16", "close": 0.61, "volume": 18692.0}, {"date": "2017-10-17", "close": 0.625, "volume": 8119.0}, {"date": "2017-10-18", "close": 0.61, "volume": 4.0}, {"date": "2017-10-20", "close": 0.61, "volume": 19688.0}, {"date": "2017-10-23", "close": 0.61, "volume": 33168.0}, {"date": "2017-10-24", "close": 0.61, "volume": 17083.0}, {"date": "2017-10-25", "close": 0.6, "volume": 7829.0}, {"date": "2017-10-26", "close": 0.6, "volume": 30700.0}, {"date": "2017-10-27", "close": 0.6, "volume": 65000.0}, {"date": "2017-10-31", "close": 0.61, "volume": 76797.0}, {"date": "2017-11-01", "close": 0.6, "volume": 44552.0}, {"date": "2017-11-02", "close": 0.59, "volume": 45009.0}, {"date": "2017-11-06", "close": 0.6, "volume": 157500.0}, {"date": "2017-11-08", "close": 0.595, "volume": 235773.0}, {"date": "2017-11-13", "close": 0.595, "volume": 76541.0}, {"date": "2017-11-14", "close": 0.59, "volume": 25186.0}, {"date": "2017-11-15", "close": 0.585, "volume": 8423.0}, {"date": "2017-11-16", "close": 0.585, "volume": 2000.0}, {"date": "2017-11-17", "close": 0.59, "volume": 64808.0}, {"date": "2017-11-27", "close": 0.57, "volume": 10610.0}, {"date": "2017-11-28", "close": 0.56, "volume": 225000.0}, {"date": "2017-11-29", "close": 0.55, "volume": 22210.0}, {"date": "2017-11-30", "close": 0.555, "volume": 1822.0}, {"date": "2017-12-01", "close": 0.5, "volume": 45123.0}, {"date": "2017-12-04", "close": 0.5, "volume": 50809.0}, {"date": "2017-12-07", "close": 0.51, "volume": 135667.0}, {"date": "2017-12-08", "close": 0.515, "volume": 2999.0}, {"date": "2017-12-11", "close": 0.51, "volume": 10769.0}, {"date": "2017-12-12", "close": 0.5, "volume": 5906.0}, {"date": "2017-12-13", "close": 0.49, "volume": 121594.0}, {"date": "2017-12-14", "close": 0.505, "volume": 115989.0}, {"date": "2017-12-15", "close": 0.5, "volume": 71633.0}, {"date": "2017-12-18", "close": 0.5, "volume": 74702.0}, {"date": "2017-12-19", "close": 0.505, "volume": 785.0}, {"date": "2017-12-21", "close": 0.5, "volume": 26061.0}, {"date": "2017-12-22", "close": 0.515, "volume": 6543.0}, {"date": "2017-12-27", "close": 0.535, "volume": 72940.0}, {"date": "2017-12-28", "close": 0.54, "volume": 5000.0}, {"date": "2018-01-03", "close": 0.54, "volume": 40217.0}, {"date": "2018-01-05", "close": 0.54, "volume": 25000.0}, {"date": "2018-01-09", "close": 0.545, "volume": 55987.0}, {"date": "2018-01-10", "close": 0.545, "volume": 26979.0}, {"date": "2018-01-11", "close": 0.55, "volume": 6064.0}, {"date": "2018-01-12", "close": 0.55, "volume": 37200.0}, {"date": "2018-01-15", "close": 0.545, "volume": 8390.0}, {"date": "2018-01-16", "close": 0.54, "volume": 23589.0}, {"date": "2018-01-17", "close": 0.545, "volume": 67250.0}, {"date": "2018-01-18", "close": 0.545, "volume": 24157.0}, {"date": "2018-01-22", "close": 0.545, "volume": 20527.0}, {"date": "2018-01-23", "close": 0.545, "volume": 30988.0}, {"date": "2018-01-24", "close": 0.545, "volume": 5177.0}, {"date": "2018-01-25", "close": 0.545, "volume": 6581.0}, {"date": "2018-01-29", "close": 0.545, "volume": 185765.0}, {"date": "2018-01-31", "close": 0.55, "volume": 7461.0}, {"date": "2018-02-01", "close": 0.55, "volume": 94716.0}, {"date": "2018-02-02", "close": 0.57, "volume": 56000.0}, {"date": "2018-02-05", "close": 0.55, "volume": 41215.0}, {"date": "2018-02-06", "close": 0.55, "volume": 47930.0}, {"date": "2018-02-16", "close": 0.55, "volume": 18200.0}, {"date": "2018-02-19", "close": 0.55, "volume": 218500.0}, {"date": "2018-02-20", "close": 0.55, "volume": 30000.0}, {"date": "2018-02-21", "close": 0.55, "volume": 28700.0}, {"date": "2018-02-23", "close": 0.51, "volume": 69696.0}, {"date": "2018-02-26", "close": 0.495, "volume": 21550.0}, {"date": "2018-02-27", "close": 0.49, "volume": 10000.0}, {"date": "2018-02-28", "close": 0.48, "volume": 37051.0}, {"date": "2018-03-01", "close": 0.48, "volume": 10895.0}, {"date": "2018-03-02", "close": 0.49, "volume": 1500.0}, {"date": "2018-03-19", "close": 0.45, "volume": 34489.0}, {"date": "2018-03-20", "close": 0.37, "volume": 4804.0}, {"date": "2018-03-21", "close": 0.4, "volume": 19000.0}, {"date": "2018-03-22", "close": 0.43, "volume": 59782.0}, {"date": "2018-03-26", "close": 0.445, "volume": 2660.0}, {"date": "2018-03-27", "close": 0.445, "volume": 10779.0}, {"date": "2018-04-06", "close": 0.415, "volume": 9998.0}, {"date": "2018-04-09", "close": 0.4, "volume": 18297.0}, {"date": "2018-04-10", "close": 0.365, "volume": 37872.0}, {"date": "2018-04-11", "close": 0.4, "volume": 28969.0}, {"date": "2018-04-12", "close": 0.38, "volume": 14769.0}, {"date": "2018-04-13", "close": 0.395, "volume": 4567.0}, {"date": "2018-04-18", "close": 0.4, "volume": 20000.0}, {"date": "2018-04-19", "close": 0.4, "volume": 20000.0}, {"date": "2018-04-20", "close": 0.4, "volume": 31300.0}, {"date": "2018-04-26", "close": 0.4, "volume": 26200.0}, {"date": "2018-04-27", "close": 0.4, "volume": 6250.0}, {"date": "2018-04-30", "close": 0.4, "volume": 39950.0}, {"date": "2018-05-01", "close": 0.4, "volume": 94900.0}, {"date": "2018-05-02", "close": 0.4, "volume": 58466.0}, {"date": "2018-05-03", "close": 0.4, "volume": 1534.0}, {"date": "2018-05-04", "close": 0.395, "volume": 28887.0}, {"date": "2018-05-07", "close": 0.39, "volume": 30000.0}, {"date": "2018-05-08", "close": 0.395, "volume": 4453.0}, {"date": "2018-05-09", "close": 0.39, "volume": 6068.0}, {"date": "2018-05-10", "close": 0.375, "volume": 49949.0}, {"date": "2018-05-11", "close": 0.36, "volume": 59232.0}, {"date": "2018-05-14", "close": 0.4, "volume": 33242.0}, {"date": "2018-05-15", "close": 0.39, "volume": 26890.0}, {"date": "2018-05-16", "close": 0.4, "volume": 7000.0}, {"date": "2018-05-17", "close": 0.4, "volume": 2026498.0}, {"date": "2018-05-18", "close": 0.43, "volume": 395900.0}, {"date": "2018-05-21", "close": 0.41, "volume": 345622.0}, {"date": "2018-05-22", "close": 0.4, "volume": 242295.0}, {"date": "2018-05-23", "close": 0.4, "volume": 329660.0}, {"date": "2018-05-24", "close": 0.4, "volume": 151700.0}, {"date": "2018-05-25", "close": 0.4, "volume": 55708.0}, {"date": "2018-05-28", "close": 0.4, "volume": 214085.0}, {"date": "2018-05-29", "close": 0.4, "volume": 92915.0}, {"date": "2018-05-30", "close": 0.4, "volume": 70939.0}, {"date": "2018-05-31", "close": 0.395, "volume": 116046.0}, {"date": "2018-06-01", "close": 0.395, "volume": 20000.0}, {"date": "2018-06-04", "close": 0.385, "volume": 295794.0}, {"date": "2018-06-05", "close": 0.39, "volume": 36010.0}, {"date": "2018-06-06", "close": 0.385, "volume": 14280.0}, {"date": "2018-06-07", "close": 0.385, "volume": 114747.0}, {"date": "2018-06-08", "close": 0.39, "volume": 31000.0}, {"date": "2018-06-12", "close": 0.39, "volume": 42999.0}, {"date": "2018-06-13", "close": 0.39, "volume": 124251.0}, {"date": "2018-06-14", "close": 0.385, "volume": 239062.0}, {"date": "2018-06-15", "close": 0.38, "volume": 112664.0}, {"date": "2018-06-18", "close": 0.38, "volume": 60309.0}, {"date": "2018-06-19", "close": 0.38, "volume": 25000.0}, {"date": "2018-06-20", "close": 0.38, "volume": 52500.0}, {"date": "2018-06-21", "close": 0.38, "volume": 122823.0}, {"date": "2018-06-22", "close": 0.38, "volume": 7079.0}, {"date": "2018-06-25", "close": 0.38, "volume": 61008.0}, {"date": "2018-06-26", "close": 0.38, "volume": 84495.0}, {"date": "2018-06-27", "close": 0.38, "volume": 55094.0}, {"date": "2018-06-28", "close": 0.37, "volume": 338544.0}, {"date": "2018-06-29", "close": 0.38, "volume": 254554.0}, {"date": "2018-07-02", "close": 0.38, "volume": 309764.0}, {"date": "2018-07-03", "close": 0.37, "volume": 83560.0}, {"date": "2018-07-04", "close": 0.37, "volume": 24056.0}, {"date": "2018-07-05", "close": 0.37, "volume": 216216.0}, {"date": "2018-07-06", "close": 0.38, "volume": 223589.0}, {"date": "2018-07-09", "close": 0.38, "volume": 289281.0}, {"date": "2018-07-10", "close": 0.375, "volume": 52723.0}, {"date": "2018-07-11", "close": 0.38, "volume": 43442.0}, {"date": "2018-07-12", "close": 0.38, "volume": 103600.0}, {"date": "2018-07-13", "close": 0.38, "volume": 68666.0}, {"date": "2018-07-16", "close": 0.38, "volume": 15948.0}, {"date": "2018-07-17", "close": 0.38, "volume": 13000.0}, {"date": "2018-07-18", "close": 0.38, "volume": 83515.0}, {"date": "2018-07-19", "close": 0.38, "volume": 122913.0}, {"date": "2018-07-20", "close": 0.38, "volume": 31000.0}, {"date": "2018-07-23", "close": 0.38, "volume": 15000.0}, {"date": "2018-07-25", "close": 0.375, "volume": 21921.0}, {"date": "2018-07-26", "close": 0.38, "volume": 61000.0}, {"date": "2018-07-27", "close": 0.38, "volume": 50586.0}, {"date": "2018-07-30", "close": 0.365, "volume": 165152.0}, {"date": "2018-07-31", "close": 0.365, "volume": 13200.0}, {"date": "2018-08-01", "close": 0.365, "volume": 62163.0}, {"date": "2018-08-02", "close": 0.365, "volume": 243523.0}, {"date": "2018-08-03", "close": 0.365, "volume": 271663.0}, {"date": "2018-08-06", "close": 0.365, "volume": 51947.0}, {"date": "2018-08-08", "close": 0.36, "volume": 18000.0}, {"date": "2018-08-09", "close": 0.365, "volume": 5000.0}, {"date": "2018-08-10", "close": 0.36, "volume": 64250.0}, {"date": "2018-08-13", "close": 0.355, "volume": 580607.0}, {"date": "2018-08-14", "close": 0.35, "volume": 66045.0}, {"date": "2018-08-16", "close": 0.365, "volume": 81321.0}, {"date": "2018-08-17", "close": 0.36, "volume": 9086.0}, {"date": "2018-08-20", "close": 0.355, "volume": 99078.0}, {"date": "2018-08-22", "close": 0.35, "volume": 34000.0}, {"date": "2018-08-23", "close": 0.23, "volume": 941977.0}, {"date": "2018-08-24", "close": 0.19, "volume": 7129506.0}, {"date": "2018-08-27", "close": 0.185, "volume": 572751.0}, {"date": "2018-08-28", "close": 0.19, "volume": 1060967.0}, {"date": "2018-08-29", "close": 0.18, "volume": 620016.0}, {"date": "2018-08-30", "close": 0.18, "volume": 187891.0}, {"date": "2018-08-31", "close": 0.18, "volume": 283268.0}, {"date": "2018-09-03", "close": 0.17, "volume": 543151.0}, {"date": "2018-09-04", "close": 0.18, "volume": 229921.0}, {"date": "2018-09-05", "close": 0.185, "volume": 127813.0}, {"date": "2018-09-06", "close": 0.18, "volume": 57973.0}, {"date": "2018-09-07", "close": 0.18, "volume": 66632.0}, {"date": "2018-09-10", "close": 0.165, "volume": 372763.0}, {"date": "2018-09-11", "close": 0.165, "volume": 219935.0}, {"date": "2018-09-12", "close": 0.16, "volume": 2198468.0}, {"date": "2018-09-13", "close": 0.16, "volume": 303617.0}, {"date": "2018-09-14", "close": 0.155, "volume": 797470.0}, {"date": "2018-09-17", "close": 0.155, "volume": 228594.0}, {"date": "2018-09-19", "close": 0.14, "volume": 35400.0}, {"date": "2018-09-20", "close": 0.152, "volume": 1137258.0}, {"date": "2018-09-21", "close": 0.155, "volume": 946230.0}, {"date": "2018-09-24", "close": 0.15, "volume": 505145.0}, {"date": "2018-09-25", "close": 0.15, "volume": 563027.0}, {"date": "2018-09-26", "close": 0.155, "volume": 96964.0}, {"date": "2018-09-27", "close": 0.15, "volume": 1377772.0}, {"date": "2018-09-28", "close": 0.15, "volume": 27289.0}, {"date": "2018-10-02", "close": 0.145, "volume": 388590.0}, {"date": "2018-10-03", "close": 0.15, "volume": 360598.0}, {"date": "2018-10-04", "close": 0.15, "volume": 1061987.0}, {"date": "2018-10-05", "close": 0.145, "volume": 213060.0}, {"date": "2018-10-08", "close": 0.15, "volume": 41533.0}, {"date": "2018-10-09", "close": 0.15, "volume": 6906.0}, {"date": "2018-10-10", "close": 0.15, "volume": 7682.0}, {"date": "2018-10-11", "close": 0.145, "volume": 50052.0}, {"date": "2018-10-12", "close": 0.145, "volume": 2640.0}, {"date": "2018-10-16", "close": 0.15, "volume": 39730.0}, {"date": "2018-10-17", "close": 0.14, "volume": 7350.0}, {"date": "2018-10-19", "close": 0.15, "volume": 773112.0}, {"date": "2018-10-22", "close": 0.145, "volume": 154264.0}, {"date": "2018-10-23", "close": 0.14, "volume": 105585.0}, {"date": "2018-10-24", "close": 0.14, "volume": 5970.0}, {"date": "2018-10-25", "close": 0.13, "volume": 435910.0}, {"date": "2018-10-26", "close": 0.12, "volume": 609115.0}, {"date": "2018-10-29", "close": 0.14, "volume": 62500.0}, {"date": "2018-10-30", "close": 0.13, "volume": 61274.0}, {"date": "2018-10-31", "close": 0.12, "volume": 93252.0}, {"date": "2018-11-01", "close": 0.145, "volume": 157318.0}, {"date": "2018-11-02", "close": 0.12, "volume": 87239.0}, {"date": "2018-11-05", "close": 0.12, "volume": 333439.0}, {"date": "2018-11-06", "close": 0.115, "volume": 44888.0}, {"date": "2018-11-07", "close": 0.115, "volume": 752540.0}, {"date": "2018-11-08", "close": 0.105, "volume": 136100.0}, {"date": "2018-11-09", "close": 0.11, "volume": 161838.0}, {"date": "2018-11-12", "close": 0.11, "volume": 273458.0}, {"date": "2018-11-13", "close": 0.115, "volume": 250611.0}, {"date": "2018-11-14", "close": 0.11, "volume": 12500.0}, {"date": "2018-11-15", "close": 0.1, "volume": 342387.0}, {"date": "2018-11-19", "close": 0.099, "volume": 220000.0}, {"date": "2018-11-20", "close": 0.1, "volume": 594730.0}, {"date": "2018-11-21", "close": 0.11, "volume": 208566.0}, {"date": "2018-11-22", "close": 0.11, "volume": 56400.0}, {"date": "2018-11-23", "close": 0.13, "volume": 149282.0}, {"date": "2018-11-26", "close": 0.125, "volume": 49820.0}, {"date": "2018-11-27", "close": 0.125, "volume": 2728.0}, {"date": "2018-11-28", "close": 0.12, "volume": 58031.0}, {"date": "2018-11-30", "close": 0.125, "volume": 46842.0}, {"date": "2018-12-03", "close": 0.13, "volume": 46461.0}, {"date": "2018-12-04", "close": 0.13, "volume": 64754.0}, {"date": "2018-12-05", "close": 0.125, "volume": 52754.0}, {"date": "2018-12-07", "close": 0.125, "volume": 75000.0}, {"date": "2018-12-10", "close": 0.12, "volume": 121232.0}, {"date": "2018-12-12", "close": 0.125, "volume": 5000.0}, {"date": "2018-12-13", "close": 0.105, "volume": 129142.0}, {"date": "2018-12-14", "close": 0.11, "volume": 172362.0}, {"date": "2018-12-17", "close": 0.12, "volume": 11250.0}, {"date": "2018-12-18", "close": 0.12, "volume": 2750.0}, {"date": "2018-12-19", "close": 0.12, "volume": 32500.0}, {"date": "2018-12-20", "close": 0.11, "volume": 341151.0}, {"date": "2018-12-21", "close": 0.11, "volume": 3500.0}, {"date": "2018-12-24", "close": 0.105, "volume": 168363.0}, {"date": "2018-12-27", "close": 0.105, "volume": 418743.0}, {"date": "2018-12-31", "close": 0.11, "volume": 30437.0}, {"date": "2019-01-02", "close": 0.105, "volume": 89354.0}, {"date": "2019-01-04", "close": 0.11, "volume": 1196.0}, {"date": "2019-01-07", "close": 0.115, "volume": 7804.0}, {"date": "2019-01-08", "close": 0.11, "volume": 56125.0}, {"date": "2019-01-09", "close": 0.11, "volume": 10023.0}, {"date": "2019-01-11", "close": 0.105, "volume": 37500.0}, {"date": "2019-01-14", "close": 0.12, "volume": 49628.0}, {"date": "2019-01-15", "close": 0.12, "volume": 14363.0}, {"date": "2019-01-16", "close": 0.11, "volume": 37421.0}, {"date": "2019-01-18", "close": 0.098, "volume": 809565.0}, {"date": "2019-01-21", "close": 0.1, "volume": 47806.0}, {"date": "2019-01-22", "close": 0.095, "volume": 405181.0}, {"date": "2019-01-23", "close": 0.11, "volume": 71076.0}, {"date": "2019-01-24", "close": 0.11, "volume": 77296.0}, {"date": "2019-01-25", "close": 0.11, "volume": 14740.0}, {"date": "2019-01-30", "close": 0.11, "volume": 31419.0}, {"date": "2019-01-31", "close": 0.11, "volume": 188581.0}, {"date": "2019-02-04", "close": 0.11, "volume": 400000.0}, {"date": "2019-02-05", "close": 0.125, "volume": 41639.0}, {"date": "2019-02-06", "close": 0.115, "volume": 49176.0}, {"date": "2019-02-07", "close": 0.115, "volume": 50000.0}, {"date": "2019-02-08", "close": 0.115, "volume": 14737.0}, {"date": "2019-02-11", "close": 0.115, "volume": 73895.0}, {"date": "2019-02-12", "close": 0.115, "volume": 66173.0}, {"date": "2019-02-13", "close": 0.115, "volume": 92683.0}, {"date": "2019-02-18", "close": 0.115, "volume": 33495.0}, {"date": "2019-02-19", "close": 0.115, "volume": 20000.0}, {"date": "2019-02-20", "close": 0.115, "volume": 176326.0}, {"date": "2019-02-21", "close": 0.115, "volume": 35481.0}, {"date": "2019-02-22", "close": 0.13, "volume": 413444.0}, {"date": "2019-02-25", "close": 0.13, "volume": 20000.0}, {"date": "2019-02-26", "close": 0.125, "volume": 32601.0}, {"date": "2019-02-27", "close": 0.125, "volume": 46672.0}, {"date": "2019-02-28", "close": 0.135, "volume": 127544.0}, {"date": "2019-03-01", "close": 0.14, "volume": 220427.0}, {"date": "2019-03-04", "close": 0.135, "volume": 10408.0}, {"date": "2019-03-05", "close": 0.12, "volume": 122823.0}, {"date": "2019-03-06", "close": 0.125, "volume": 9179.0}, {"date": "2019-03-07", "close": 0.12, "volume": 112315.0}, {"date": "2019-03-08", "close": 0.115, "volume": 11930.0}, {"date": "2019-03-11", "close": 0.11, "volume": 77884.0}, {"date": "2019-03-12", "close": 0.1, "volume": 104863.0}, {"date": "2019-03-13", "close": 0.12, "volume": 248921.0}, {"date": "2019-03-14", "close": 0.11, "volume": 37059.0}, {"date": "2019-03-15", "close": 0.115, "volume": 85342.0}, {"date": "2019-03-18", "close": 0.115, "volume": 64814.0}, {"date": "2019-03-19", "close": 0.115, "volume": 294107.0}, {"date": "2019-03-20", "close": 0.115, "volume": 26666.0}, {"date": "2019-03-21", "close": 0.115, "volume": 182000.0}, {"date": "2019-03-22", "close": 0.11, "volume": 2943.0}, {"date": "2019-03-27", "close": 0.11, "volume": 5000.0}, {"date": "2019-03-28", "close": 0.11, "volume": 131326.0}, {"date": "2019-03-29", "close": 0.105, "volume": 258161.0}, {"date": "2019-04-01", "close": 0.105, "volume": 103510.0}, {"date": "2019-04-02", "close": 0.105, "volume": 3124.0}, {"date": "2019-04-03", "close": 0.105, "volume": 14786.0}, {"date": "2019-04-04", "close": 0.11, "volume": 211915.0}, {"date": "2019-04-05", "close": 0.105, "volume": 241975.0}, {"date": "2019-04-08", "close": 0.1, "volume": 186837.0}, {"date": "2019-04-09", "close": 0.099, "volume": 518269.0}, {"date": "2019-04-10", "close": 0.098, "volume": 40000.0}, {"date": "2019-04-11", "close": 0.098, "volume": 37437.0}, {"date": "2019-04-12", "close": 0.098, "volume": 84800.0}, {"date": "2019-04-15", "close": 0.099, "volume": 63266.0}, {"date": "2019-04-16", "close": 0.099, "volume": 119000.0}, {"date": "2019-04-17", "close": 0.099, "volume": 95253.0}, {"date": "2019-04-18", "close": 0.097, "volume": 256031.0}, {"date": "2019-04-23", "close": 0.086, "volume": 801325.0}, {"date": "2019-04-24", "close": 0.084, "volume": 514364.0}, {"date": "2019-04-26", "close": 0.082, "volume": 218209.0}, {"date": "2019-04-29", "close": 0.083, "volume": 534963.0}, {"date": "2019-04-30", "close": 0.086, "volume": 600000.0}, {"date": "2019-05-01", "close": 0.086, "volume": 315334.0}, {"date": "2019-05-03", "close": 0.088, "volume": 129874.0}, {"date": "2019-05-06", "close": 0.092, "volume": 11746.0}, {"date": "2019-05-07", "close": 0.092, "volume": 162864.0}, {"date": "2019-05-08", "close": 0.089, "volume": 118365.0}, {"date": "2019-05-09", "close": 0.088, "volume": 243375.0}, {"date": "2019-05-10", "close": 0.089, "volume": 243786.0}, {"date": "2019-05-13", "close": 0.088, "volume": 28290.0}, {"date": "2019-05-14", "close": 0.088, "volume": 100000.0}, {"date": "2019-05-15", "close": 0.088, "volume": 609828.0}, {"date": "2019-05-16", "close": 0.087, "volume": 520000.0}, {"date": "2019-05-17", "close": 0.083, "volume": 2846912.0}, {"date": "2019-05-21", "close": 0.083, "volume": 49981.0}, {"date": "2019-05-22", "close": 0.084, "volume": 187411.0}, {"date": "2019-05-23", "close": 0.084, "volume": 12782.0}, {"date": "2019-05-24", "close": 0.084, "volume": 697884.0}, {"date": "2019-05-27", "close": 0.084, "volume": 363915.0}, {"date": "2019-05-28", "close": 0.083, "volume": 358854.0}, {"date": "2019-05-30", "close": 0.084, "volume": 278510.0}, {"date": "2019-05-31", "close": 0.088, "volume": 394553.0}, {"date": "2019-06-03", "close": 0.086, "volume": 92901.0}, {"date": "2019-06-04", "close": 0.091, "volume": 1085248.0}, {"date": "2019-06-05", "close": 0.09, "volume": 126000.0}, {"date": "2019-06-07", "close": 0.092, "volume": 236722.0}, {"date": "2019-06-11", "close": 0.088, "volume": 228856.0}, {"date": "2019-06-12", "close": 0.088, "volume": 141196.0}, {"date": "2019-06-13", "close": 0.09, "volume": 848552.0}, {"date": "2019-06-14", "close": 0.095, "volume": 223947.0}, {"date": "2019-06-17", "close": 0.095, "volume": 7500.0}, {"date": "2019-06-18", "close": 0.095, "volume": 835467.0}, {"date": "2019-06-19", "close": 0.093, "volume": 588286.0}, {"date": "2019-06-20", "close": 0.091, "volume": 377000.0}, {"date": "2019-06-21", "close": 0.092, "volume": 269048.0}, {"date": "2019-06-24", "close": 0.09, "volume": 126875.0}, {"date": "2019-06-25", "close": 0.092, "volume": 1016164.0}, {"date": "2019-06-26", "close": 0.093, "volume": 219329.0}, {"date": "2019-06-27", "close": 0.1, "volume": 1178995.0}, {"date": "2019-06-28", "close": 0.1, "volume": 620126.0}, {"date": "2019-07-01", "close": 0.105, "volume": 29000.0}, {"date": "2019-07-03", "close": 0.099, "volume": 367142.0}, {"date": "2019-07-04", "close": 0.105, "volume": 337467.0}, {"date": "2019-07-05", "close": 0.117, "volume": 665270.0}, {"date": "2019-07-08", "close": 0.11, "volume": 278196.0}, {"date": "2019-07-09", "close": 0.11, "volume": 57812.0}, {"date": "2019-07-10", "close": 0.11, "volume": 260402.0}, {"date": "2019-07-11", "close": 0.11, "volume": 5000.0}, {"date": "2019-07-12", "close": 0.11, "volume": 176354.0}, {"date": "2019-07-15", "close": 0.105, "volume": 186.0}, {"date": "2019-07-16", "close": 0.11, "volume": 52292.0}, {"date": "2019-07-17", "close": 0.12, "volume": 673851.0}, {"date": "2019-07-18", "close": 0.12, "volume": 224091.0}, {"date": "2019-07-19", "close": 0.135, "volume": 1320102.0}, {"date": "2019-07-22", "close": 0.135, "volume": 280414.0}, {"date": "2019-07-23", "close": 0.145, "volume": 547122.0}, {"date": "2019-07-24", "close": 0.15, "volume": 523295.0}, {"date": "2019-07-25", "close": 0.135, "volume": 128647.0}, {"date": "2019-07-26", "close": 0.145, "volume": 44943.0}, {"date": "2019-07-29", "close": 0.17, "volume": 876656.0}, {"date": "2019-07-30", "close": 0.17, "volume": 214186.0}, {"date": "2019-07-31", "close": 0.16, "volume": 10000.0}, {"date": "2019-08-01", "close": 0.155, "volume": 461423.0}, {"date": "2019-08-02", "close": 0.16, "volume": 1000.0}, {"date": "2019-08-05", "close": 0.15, "volume": 170741.0}, {"date": "2019-08-06", "close": 0.145, "volume": 170689.0}, {"date": "2019-08-07", "close": 0.14, "volume": 298112.0}, {"date": "2019-08-08", "close": 0.15, "volume": 526689.0}, {"date": "2019-08-09", "close": 0.14, "volume": 1969.0}, {"date": "2019-08-12", "close": 0.14, "volume": 84722.0}, {"date": "2019-08-13", "close": 0.145, "volume": 120000.0}, {"date": "2019-08-15", "close": 0.13, "volume": 146354.0}, {"date": "2019-08-16", "close": 0.145, "volume": 314805.0}, {"date": "2019-08-19", "close": 0.15, "volume": 46824.0}, {"date": "2019-08-20", "close": 0.155, "volume": 541125.0}, {"date": "2019-08-21", "close": 0.155, "volume": 375798.0}, {"date": "2019-08-22", "close": 0.12, "volume": 3065092.0}, {"date": "2019-08-23", "close": 0.13, "volume": 201615.0}, {"date": "2019-08-26", "close": 0.125, "volume": 170800.0}, {"date": "2019-08-27", "close": 0.12, "volume": 46528.0}, {"date": "2019-08-28", "close": 0.12, "volume": 53001.0}, {"date": "2019-08-29", "close": 0.125, "volume": 4800.0}, {"date": "2019-08-30", "close": 0.12, "volume": 347890.0}, {"date": "2019-09-02", "close": 0.117, "volume": 72845.0}, {"date": "2019-09-03", "close": 0.11, "volume": 2417926.0}, {"date": "2019-09-04", "close": 0.11, "volume": 5000.0}, {"date": "2019-09-05", "close": 0.11, "volume": 66169.0}, {"date": "2019-09-06", "close": 0.11, "volume": 204193.0}, {"date": "2019-09-09", "close": 0.12, "volume": 661500.0}, {"date": "2019-09-10", "close": 0.125, "volume": 414680.0}, {"date": "2019-09-11", "close": 0.12, "volume": 165582.0}, {"date": "2019-09-12", "close": 0.125, "volume": 20000.0}, {"date": "2019-09-13", "close": 0.125, "volume": 5000.0}, {"date": "2019-09-16", "close": 0.125, "volume": 60000.0}, {"date": "2019-09-17", "close": 0.12, "volume": 193533.0}, {"date": "2019-09-18", "close": 0.12, "volume": 30000.0}, {"date": "2019-09-19", "close": 0.115, "volume": 193113.0}, {"date": "2019-09-20", "close": 0.115, "volume": 124000.0}, {"date": "2019-09-24", "close": 0.115, "volume": 249887.0}, {"date": "2019-09-27", "close": 0.12, "volume": 500770.0}, {"date": "2019-09-30", "close": 0.12, "volume": 15000.0}, {"date": "2019-10-01", "close": 0.12, "volume": 20000.0}, {"date": "2019-10-02", "close": 0.12, "volume": 133000.0}, {"date": "2019-10-04", "close": 0.12, "volume": 202688.0}, {"date": "2019-10-07", "close": 0.12, "volume": 277381.0}, {"date": "2019-10-09", "close": 0.115, "volume": 110000.0}, {"date": "2019-10-11", "close": 0.12, "volume": 2807.0}, {"date": "2019-10-14", "close": 0.12, "volume": 10000.0}, {"date": "2019-10-15", "close": 0.12, "volume": 76500.0}, {"date": "2019-10-16", "close": 0.12, "volume": 62375.0}, {"date": "2019-10-17", "close": 0.115, "volume": 20300.0}, {"date": "2019-10-18", "close": 0.12, "volume": 155000.0}, {"date": "2019-10-21", "close": 0.12, "volume": 309680.0}, {"date": "2019-10-22", "close": 0.12, "volume": 190320.0}, {"date": "2019-10-23", "close": 0.125, "volume": 8400.0}, {"date": "2019-10-24", "close": 0.12, "volume": 3555.0}, {"date": "2019-10-25", "close": 0.12, "volume": 120125.0}, {"date": "2019-11-04", "close": 0.12, "volume": 375785.0}, {"date": "2019-11-07", "close": 0.12, "volume": 250000.0}, {"date": "2019-11-08", "close": 0.12, "volume": 5764105.0}, {"date": "2019-11-11", "close": 0.13, "volume": 310592.0}, {"date": "2019-11-12", "close": 0.135, "volume": 32031.0}, {"date": "2019-11-13", "close": 0.13, "volume": 113000.0}, {"date": "2019-11-15", "close": 0.135, "volume": 454684.0}, {"date": "2019-11-19", "close": 0.13, "volume": 204861.0}, {"date": "2019-11-20", "close": 0.12, "volume": 146275.0}, {"date": "2019-11-21", "close": 0.12, "volume": 22480.0}, {"date": "2019-11-22", "close": 0.125, "volume": 50000.0}, {"date": "2019-11-29", "close": 0.125, "volume": 41333.0}, {"date": "2019-12-04", "close": 0.125, "volume": 105343.0}, {"date": "2019-12-05", "close": 0.13, "volume": 414457.0}, {"date": "2019-12-11", "close": 0.125, "volume": 55555.0}, {"date": "2019-12-12", "close": 0.125, "volume": 15000.0}, {"date": "2019-12-13", "close": 0.125, "volume": 25000.0}, {"date": "2019-12-16", "close": 0.13, "volume": 897613.0}, {"date": "2019-12-19", "close": 0.125, "volume": 50784.0}, {"date": "2019-12-23", "close": 0.13, "volume": 13244.0}, {"date": "2019-12-27", "close": 0.13, "volume": 106756.0}, {"date": "2019-12-30", "close": 0.13, "volume": 26000.0}, {"date": "2020-01-02", "close": 0.13, "volume": 10000.0}, {"date": "2020-01-03", "close": 0.13, "volume": 1538.0}, {"date": "2020-01-06", "close": 0.13, "volume": 5500.0}, {"date": "2020-01-07", "close": 0.13, "volume": 3000.0}, {"date": "2020-01-08", "close": 0.13, "volume": 119962.0}, {"date": "2020-01-09", "close": 0.13, "volume": 15914.0}, {"date": "2020-01-10", "close": 0.13, "volume": 170000.0}, {"date": "2020-01-13", "close": 0.13, "volume": 685885.0}, {"date": "2020-01-14", "close": 0.14, "volume": 847490.0}, {"date": "2020-01-15", "close": 0.135, "volume": 142949.0}, {"date": "2020-01-16", "close": 0.13, "volume": 364879.0}, {"date": "2020-01-17", "close": 0.13, "volume": 28736.0}, {"date": "2020-01-20", "close": 0.125, "volume": 45983.0}, {"date": "2020-01-21", "close": 0.13, "volume": 2500.0}, {"date": "2020-01-23", "close": 0.125, "volume": 130000.0}, {"date": "2020-01-24", "close": 0.125, "volume": 95958.0}, {"date": "2020-01-28", "close": 0.125, "volume": 286513.0}, {"date": "2020-01-30", "close": 0.125, "volume": 138436.0}, {"date": "2020-02-03", "close": 0.125, "volume": 169301.0}, {"date": "2020-02-04", "close": 0.12, "volume": 171001.0}, {"date": "2020-02-05", "close": 0.125, "volume": 247019.0}, {"date": "2020-02-10", "close": 0.12, "volume": 19213.0}, {"date": "2020-02-11", "close": 0.125, "volume": 404441.0}, {"date": "2020-02-13", "close": 0.125, "volume": 100000.0}, {"date": "2020-02-17", "close": 0.12, "volume": 386801.0}, {"date": "2020-02-18", "close": 0.12, "volume": 26357.0}, {"date": "2020-02-19", "close": 0.125, "volume": 21000.0}, {"date": "2020-02-20", "close": 0.115, "volume": 25000.0}, {"date": "2020-02-21", "close": 0.11, "volume": 371200.0}, {"date": "2020-02-24", "close": 0.105, "volume": 252439.0}, {"date": "2020-02-25", "close": 0.105, "volume": 12739.0}, {"date": "2020-02-26", "close": 0.1, "volume": 244459.0}, {"date": "2020-02-27", "close": 0.1, "volume": 174143.0}, {"date": "2020-02-28", "close": 0.099, "volume": 43697.0}, {"date": "2020-03-02", "close": 0.1, "volume": 159860.0}, {"date": "2020-03-03", "close": 0.1, "volume": 489535.0}, {"date": "2020-03-04", "close": 0.097, "volume": 158866.0}, {"date": "2020-03-05", "close": 0.096, "volume": 49850.0}, {"date": "2020-03-06", "close": 0.095, "volume": 337492.0}, {"date": "2020-03-09", "close": 0.087, "volume": 144815.0}, {"date": "2020-03-10", "close": 0.087, "volume": 214558.0}, {"date": "2020-03-11", "close": 0.099, "volume": 710155.0}, {"date": "2020-03-12", "close": 0.095, "volume": 11373.0}, {"date": "2020-03-13", "close": 0.085, "volume": 188856.0}, {"date": "2020-03-17", "close": 0.085, "volume": 865.0}, {"date": "2020-03-18", "close": 0.089, "volume": 140405.0}, {"date": "2020-03-19", "close": 0.09, "volume": 245011.0}, {"date": "2020-03-20", "close": 0.09, "volume": 50000.0}, {"date": "2020-03-24", "close": 0.089, "volume": 2.0}, {"date": "2020-03-25", "close": 0.08, "volume": 241913.0}, {"date": "2020-03-26", "close": 0.08, "volume": 2894.0}, {"date": "2020-03-27", "close": 0.085, "volume": 288670.0}, {"date": "2020-03-30", "close": 0.08, "volume": 4686359.0}, {"date": "2020-04-06", "close": 0.088, "volume": 10.0}, {"date": "2020-04-07", "close": 0.088, "volume": 25000.0}, {"date": "2020-04-09", "close": 0.09, "volume": 86151.0}, {"date": "2020-04-15", "close": 0.082, "volume": 67985.0}, {"date": "2020-04-20", "close": 0.083, "volume": 28354.0}, {"date": "2020-04-21", "close": 0.082, "volume": 421029.0}, {"date": "2020-04-23", "close": 0.083, "volume": 42422.0}, {"date": "2020-04-24", "close": 0.083, "volume": 4881.0}, {"date": "2020-04-27", "close": 0.082, "volume": 117060.0}, {"date": "2020-04-28", "close": 0.082, "volume": 47999.0}, {"date": "2020-04-30", "close": 0.088, "volume": 116959.0}, {"date": "2020-05-01", "close": 0.082, "volume": 30074.0}, {"date": "2020-05-04", "close": 0.081, "volume": 40735.0}, {"date": "2020-05-05", "close": 0.088, "volume": 4839.0}, {"date": "2020-05-06", "close": 0.081, "volume": 8399.0}, {"date": "2020-05-07", "close": 0.08, "volume": 80700.0}, {"date": "2020-05-08", "close": 0.09, "volume": 67387.0}, {"date": "2020-05-11", "close": 0.097, "volume": 17280.0}, {"date": "2020-05-14", "close": 0.099, "volume": 5500.0}, {"date": "2020-05-19", "close": 0.091, "volume": 54216.0}, {"date": "2020-05-21", "close": 0.081, "volume": 359792.0}, {"date": "2020-05-22", "close": 0.08, "volume": 107000.0}, {"date": "2020-05-25", "close": 0.081, "volume": 102403.0}, {"date": "2020-05-26", "close": 0.08, "volume": 34038.0}, {"date": "2020-05-27", "close": 0.08, "volume": 3500.0}, {"date": "2020-05-28", "close": 0.08, "volume": 38167.0}, {"date": "2020-05-29", "close": 0.08, "volume": 20000.0}, {"date": "2020-06-01", "close": 0.095, "volume": 375071.0}, {"date": "2020-06-02", "close": 0.1, "volume": 171241.0}, {"date": "2020-06-03", "close": 0.105, "volume": 121778.0}, {"date": "2020-06-04", "close": 0.105, "volume": 176350.0}, {"date": "2020-06-05", "close": 0.1, "volume": 27800.0}, {"date": "2020-06-09", "close": 0.1, "volume": 45400.0}, {"date": "2020-06-11", "close": 0.102, "volume": 29360.0}, {"date": "2020-06-12", "close": 0.096, "volume": 46500.0}, {"date": "2020-06-15", "close": 0.095, "volume": 60000.0}, {"date": "2020-06-16", "close": 0.095, "volume": 23113.0}, {"date": "2020-06-17", "close": 0.095, "volume": 20000.0}, {"date": "2020-06-18", "close": 0.095, "volume": 60000.0}, {"date": "2020-06-19", "close": 0.095, "volume": 86274.0}, {"date": "2020-06-22", "close": 0.095, "volume": 18262.0}, {"date": "2020-06-24", "close": 0.1, "volume": 19000.0}, {"date": "2020-06-25", "close": 0.095, "volume": 51700.0}, {"date": "2020-06-26", "close": 0.095, "volume": 12000.0}, {"date": "2020-06-30", "close": 0.091, "volume": 364696.0}, {"date": "2020-07-01", "close": 0.1, "volume": 1000.0}, {"date": "2020-07-02", "close": 0.1, "volume": 14103.0}, {"date": "2020-07-03", "close": 0.1, "volume": 25000.0}, {"date": "2020-07-06", "close": 0.09, "volume": 95353.0}, {"date": "2020-07-08", "close": 0.095, "volume": 250000.0}, {"date": "2020-07-09", "close": 0.092, "volume": 310700.0}, {"date": "2020-07-10", "close": 0.093, "volume": 341802.0}, {"date": "2020-07-13", "close": 0.091, "volume": 120236.0}, {"date": "2020-07-15", "close": 0.086, "volume": 186771.0}, {"date": "2020-07-16", "close": 0.086, "volume": 20050.0}, {"date": "2020-07-17", "close": 0.088, "volume": 125576.0}, {"date": "2020-07-22", "close": 0.089, "volume": 72484.0}, {"date": "2020-07-23", "close": 0.091, "volume": 135656.0}, {"date": "2020-07-24", "close": 0.087, "volume": 60000.0}, {"date": "2020-07-28", "close": 0.088, "volume": 2631.0}, {"date": "2020-07-31", "close": 0.088, "volume": 20000.0}, {"date": "2020-08-03", "close": 0.091, "volume": 52369.0}, {"date": "2020-08-04", "close": 0.091, "volume": 14965.0}, {"date": "2020-08-05", "close": 0.088, "volume": 7000.0}, {"date": "2020-08-06", "close": 0.09, "volume": 70000.0}, {"date": "2020-08-07", "close": 0.09, "volume": 4562.0}, {"date": "2020-08-10", "close": 0.096, "volume": 33372.0}, {"date": "2020-08-11", "close": 0.093, "volume": 9166.0}, {"date": "2020-08-12", "close": 0.094, "volume": 48243.0}, {"date": "2020-08-13", "close": 0.094, "volume": 37181.0}, {"date": "2020-08-14", "close": 0.095, "volume": 169216.0}, {"date": "2020-08-18", "close": 0.092, "volume": 15000.0}, {"date": "2020-08-19", "close": 0.09, "volume": 14000.0}, {"date": "2020-08-20", "close": 0.115, "volume": 1752319.0}, {"date": "2020-08-21", "close": 0.13, "volume": 756308.0}, {"date": "2020-08-24", "close": 0.135, "volume": 83914.0}, {"date": "2020-08-25", "close": 0.13, "volume": 62088.0}, {"date": "2020-08-26", "close": 0.135, "volume": 230000.0}, {"date": "2020-08-27", "close": 0.145, "volume": 325303.0}, {"date": "2020-08-28", "close": 0.15, "volume": 387492.0}, {"date": "2020-08-31", "close": 0.145, "volume": 48256.0}, {"date": "2020-09-01", "close": 0.145, "volume": 154066.0}, {"date": "2020-09-02", "close": 0.165, "volume": 395788.0}, {"date": "2020-09-03", "close": 0.165, "volume": 171867.0}, {"date": "2020-09-10", "close": 0.185, "volume": 698688.0}, {"date": "2020-09-11", "close": 0.17, "volume": 702257.0}, {"date": "2020-09-14", "close": 0.18, "volume": 100954.0}, {"date": "2020-09-15", "close": 0.17, "volume": 183390.0}, {"date": "2020-09-16", "close": 0.17, "volume": 50000.0}, {"date": "2020-09-21", "close": 0.17, "volume": 44442.0}, {"date": "2020-09-22", "close": 0.16, "volume": 245303.0}, {"date": "2020-09-23", "close": 0.155, "volume": 13508.0}, {"date": "2020-09-24", "close": 0.16, "volume": 5742.0}, {"date": "2020-10-01", "close": 0.16, "volume": 248186.0}, {"date": "2020-10-07", "close": 0.17, "volume": 59817.0}, {"date": "2020-10-09", "close": 0.165, "volume": 101841.0}, {"date": "2020-10-14", "close": 0.17, "volume": 100000.0}, {"date": "2020-10-20", "close": 0.17, "volume": 5742.0}, {"date": "2020-10-21", "close": 0.165, "volume": 170324.0}, {"date": "2020-10-22", "close": 0.17, "volume": 25000.0}, {"date": "2020-10-23", "close": 0.17, "volume": 85013.0}, {"date": "2020-10-27", "close": 0.17, "volume": 65000.0}, {"date": "2020-10-28", "close": 0.17, "volume": 68062.0}, {"date": "2020-10-29", "close": 0.17, "volume": 93890.0}, {"date": "2020-10-30", "close": 0.17, "volume": 17857.0}, {"date": "2020-11-02", "close": 0.175, "volume": 129673.0}, {"date": "2020-11-03", "close": 0.18, "volume": 120684.0}, {"date": "2020-11-04", "close": 0.18, "volume": 11675.0}, {"date": "2020-11-05", "close": 0.185, "volume": 110000.0}, {"date": "2020-11-09", "close": 0.185, "volume": 20429.0}, {"date": "2020-11-10", "close": 0.185, "volume": 46904.0}, {"date": "2020-11-12", "close": 0.185, "volume": 3500.0}, {"date": "2020-11-13", "close": 0.19, "volume": 75370.0}, {"date": "2020-11-17", "close": 0.195, "volume": 171368.0}, {"date": "2020-11-18", "close": 0.19, "volume": 370000.0}, {"date": "2020-11-19", "close": 0.19, "volume": 223800.0}, {"date": "2020-11-23", "close": 0.19, "volume": 13632.0}, {"date": "2020-11-25", "close": 0.2, "volume": 250815.0}, {"date": "2020-11-26", "close": 0.205, "volume": 12000.0}, {"date": "2020-11-30", "close": 0.205, "volume": 58000.0}, {"date": "2020-12-01", "close": 0.205, "volume": 180000.0}, {"date": "2020-12-02", "close": 0.2, "volume": 70350.0}, {"date": "2020-12-03", "close": 0.205, "volume": 92000.0}, {"date": "2020-12-04", "close": 0.21, "volume": 124000.0}, {"date": "2020-12-07", "close": 0.21, "volume": 255771.0}, {"date": "2020-12-08", "close": 0.22, "volume": 89045.0}, {"date": "2020-12-09", "close": 0.215, "volume": 86000.0}, {"date": "2020-12-14", "close": 0.22, "volume": 185000.0}, {"date": "2020-12-15", "close": 0.22, "volume": 81202.0}, {"date": "2020-12-16", "close": 0.22, "volume": 45000.0}, {"date": "2020-12-17", "close": 0.22, "volume": 16198.0}, {"date": "2020-12-18", "close": 0.225, "volume": 45720.0}, {"date": "2020-12-21", "close": 0.22, "volume": 1000.0}, {"date": "2020-12-23", "close": 0.225, "volume": 120419.0}, {"date": "2020-12-24", "close": 0.215, "volume": 10000.0}, {"date": "2020-12-30", "close": 0.21, "volume": 72989.0}, {"date": "2020-12-31", "close": 0.225, "volume": 1600.0}, {"date": "2021-01-05", "close": 0.215, "volume": 49550.0}, {"date": "2021-01-07", "close": 0.225, "volume": 45331.0}, {"date": "2021-01-08", "close": 0.225, "volume": 33520.0}, {"date": "2021-01-13", "close": 0.225, "volume": 72024.0}, {"date": "2021-01-14", "close": 0.225, "volume": 27687.0}, {"date": "2021-01-18", "close": 0.22, "volume": 7461.0}, {"date": "2021-01-19", "close": 0.22, "volume": 29490.0}, {"date": "2021-01-20", "close": 0.22, "volume": 22527.0}, {"date": "2021-01-25", "close": 0.22, "volume": 93260.0}, {"date": "2021-01-27", "close": 0.22, "volume": 105770.0}, {"date": "2021-01-28", "close": 0.22, "volume": 136229.0}, {"date": "2021-01-29", "close": 0.225, "volume": 227911.0}, {"date": "2021-02-02", "close": 0.295, "volume": 887808.0}, {"date": "2021-02-03", "close": 0.31, "volume": 133939.0}, {"date": "2021-02-04", "close": 0.35, "volume": 334869.0}, {"date": "2021-02-05", "close": 0.34, "volume": 840899.0}, {"date": "2021-02-08", "close": 0.32, "volume": 16928.0}, {"date": "2021-02-09", "close": 0.28, "volume": 19488.0}, {"date": "2021-02-10", "close": 0.255, "volume": 440580.0}, {"date": "2021-02-11", "close": 0.26, "volume": 20000.0}, {"date": "2021-02-15", "close": 0.27, "volume": 1500.0}, {"date": "2021-02-16", "close": 0.28, "volume": 91521.0}, {"date": "2021-02-18", "close": 0.28, "volume": 33290.0}, {"date": "2021-02-22", "close": 0.29, "volume": 43451.0}, {"date": "2021-02-24", "close": 0.275, "volume": 10758.0}, {"date": "2021-02-25", "close": 0.275, "volume": 14273.0}, {"date": "2021-02-26", "close": 0.265, "volume": 128668.0}, {"date": "2021-03-01", "close": 0.24, "volume": 355174.0}, {"date": "2021-03-02", "close": 0.235, "volume": 45000.0}, {"date": "2021-03-03", "close": 0.235, "volume": 61961.0}, {"date": "2021-03-05", "close": 0.235, "volume": 98500.0}, {"date": "2021-03-09", "close": 0.235, "volume": 43141.0}, {"date": "2021-03-10", "close": 0.245, "volume": 60000.0}, {"date": "2021-03-11", "close": 0.24, "volume": 12085.0}, {"date": "2021-03-12", "close": 0.235, "volume": 6061.0}, {"date": "2021-03-18", "close": 0.235, "volume": 14255.0}, {"date": "2021-03-19", "close": 0.24, "volume": 10000.0}, {"date": "2021-03-22", "close": 0.22, "volume": 135517.0}, {"date": "2021-03-23", "close": 0.22, "volume": 61997.0}, {"date": "2021-03-24", "close": 0.22, "volume": 95944.0}, {"date": "2021-03-25", "close": 0.235, "volume": 23456.0}, {"date": "2021-03-26", "close": 0.235, "volume": 141344.0}, {"date": "2021-03-29", "close": 0.24, "volume": 58877.0}, {"date": "2021-03-31", "close": 0.235, "volume": 153312.0}, {"date": "2021-04-01", "close": 0.235, "volume": 13571.0}, {"date": "2021-04-06", "close": 0.235, "volume": 65749.0}, {"date": "2021-04-07", "close": 0.235, "volume": 88249.0}, {"date": "2021-04-08", "close": 0.24, "volume": 77395.0}, {"date": "2021-04-12", "close": 0.245, "volume": 8102.0}, {"date": "2021-04-13", "close": 0.25, "volume": 16240.0}, {"date": "2021-04-14", "close": 0.245, "volume": 22000.0}, {"date": "2021-04-15", "close": 0.25, "volume": 30790.0}, {"date": "2021-04-16", "close": 0.265, "volume": 16976.0}, {"date": "2021-04-19", "close": 0.27, "volume": 50176.0}, {"date": "2021-04-20", "close": 0.265, "volume": 164155.0}, {"date": "2021-04-21", "close": 0.29, "volume": 15000.0}, {"date": "2021-04-22", "close": 0.265, "volume": 5701.0}, {"date": "2021-04-23", "close": 0.27, "volume": 18442.0}, {"date": "2021-04-26", "close": 0.27, "volume": 4950.0}, {"date": "2021-04-28", "close": 0.27, "volume": 1.0}, {"date": "2021-04-29", "close": 0.27, "volume": 25183.0}, {"date": "2021-04-30", "close": 0.245, "volume": 97728.0}, {"date": "2021-05-03", "close": 0.24, "volume": 25314.0}, {"date": "2021-05-04", "close": 0.24, "volume": 18757.0}, {"date": "2021-05-05", "close": 0.24, "volume": 70406.0}, {"date": "2021-05-06", "close": 0.25, "volume": 12500.0}, {"date": "2021-05-10", "close": 0.235, "volume": 62169.0}, {"date": "2021-05-11", "close": 0.24, "volume": 5000.0}, {"date": "2021-05-12", "close": 0.25, "volume": 102648.0}, {"date": "2021-05-14", "close": 0.25, "volume": 25943.0}, {"date": "2021-05-18", "close": 0.25, "volume": 2268.0}, {"date": "2021-05-19", "close": 0.25, "volume": 11532.0}, {"date": "2021-05-20", "close": 0.25, "volume": 46719.0}, {"date": "2021-05-25", "close": 0.26, "volume": 21476.0}, {"date": "2021-05-27", "close": 0.25, "volume": 131146.0}, {"date": "2021-05-31", "close": 0.245, "volume": 30000.0}, {"date": "2021-06-02", "close": 0.245, "volume": 8821.0}, {"date": "2021-06-03", "close": 0.245, "volume": 25000.0}, {"date": "2021-06-04", "close": 0.24, "volume": 7500.0}, {"date": "2021-06-07", "close": 0.25, "volume": 9797.0}, {"date": "2021-06-10", "close": 0.25, "volume": 60598.0}, {"date": "2021-06-11", "close": 0.26, "volume": 209836.0}, {"date": "2021-06-15", "close": 0.27, "volume": 80000.0}, {"date": "2021-06-17", "close": 0.25, "volume": 28000.0}, {"date": "2021-06-18", "close": 0.245, "volume": 255822.0}, {"date": "2021-06-22", "close": 0.225, "volume": 14030.0}, {"date": "2021-06-23", "close": 0.225, "volume": 7921.0}, {"date": "2021-06-24", "close": 0.22, "volume": 28968.0}, {"date": "2021-06-28", "close": 0.22, "volume": 60674.0}, {"date": "2021-06-30", "close": 0.22, "volume": 318000.0}, {"date": "2021-07-01", "close": 0.215, "volume": 72411.0}, {"date": "2021-07-05", "close": 0.23, "volume": 12000.0}, {"date": "2021-07-06", "close": 0.22, "volume": 51450.0}, {"date": "2021-07-07", "close": 0.23, "volume": 4465.0}, {"date": "2021-07-08", "close": 0.2325, "volume": 4576.0}, {"date": "2021-07-09", "close": 0.22, "volume": 53080.0}, {"date": "2021-07-12", "close": 0.22, "volume": 13836.0}, {"date": "2021-07-14", "close": 0.225, "volume": 6246.0}, {"date": "2021-07-15", "close": 0.23, "volume": 84183.0}, {"date": "2021-07-20", "close": 0.23, "volume": 64750.0}, {"date": "2021-07-21", "close": 0.23, "volume": 239440.0}, {"date": "2021-07-22", "close": 0.23, "volume": 24261.0}, {"date": "2021-07-26", "close": 0.24, "volume": 28676.0}, {"date": "2021-07-27", "close": 0.24, "volume": 42885.0}, {"date": "2021-07-28", "close": 0.24, "volume": 1500.0}, {"date": "2021-07-30", "close": 0.245, "volume": 8500.0}, {"date": "2021-08-02", "close": 0.23, "volume": 431467.0}, {"date": "2021-08-04", "close": 0.24, "volume": 42582.0}, {"date": "2021-08-05", "close": 0.245, "volume": 25071.0}, {"date": "2021-08-06", "close": 0.24, "volume": 24959.0}, {"date": "2021-08-10", "close": 0.24, "volume": 70041.0}, {"date": "2021-08-11", "close": 0.23, "volume": 173663.0}, {"date": "2021-08-12", "close": 0.23, "volume": 7328.0}, {"date": "2021-08-13", "close": 0.245, "volume": 55669.0}, {"date": "2021-08-16", "close": 0.24, "volume": 62277.0}, {"date": "2021-08-17", "close": 0.235, "volume": 20000.0}, {"date": "2021-08-19", "close": 0.245, "volume": 203119.0}, {"date": "2021-08-20", "close": 0.24, "volume": 153950.0}, {"date": "2021-08-23", "close": 0.245, "volume": 25720.0}, {"date": "2021-08-24", "close": 0.26, "volume": 113528.0}, {"date": "2021-08-25", "close": 0.265, "volume": 283268.0}, {"date": "2021-08-26", "close": 0.27, "volume": 79402.0}, {"date": "2021-08-27", "close": 0.27, "volume": 160845.0}, {"date": "2021-08-30", "close": 0.285, "volume": 109615.0}, {"date": "2021-08-31", "close": 0.275, "volume": 26232.0}, {"date": "2021-09-01", "close": 0.28, "volume": 356.0}, {"date": "2021-09-02", "close": 0.27, "volume": 242420.0}, {"date": "2021-09-03", "close": 0.245, "volume": 163602.0}, {"date": "2021-09-06", "close": 0.26, "volume": 2054.0}, {"date": "2021-09-08", "close": 0.26, "volume": 3846.0}, {"date": "2021-09-09", "close": 0.245, "volume": 1740.0}, {"date": "2021-09-10", "close": 0.23, "volume": 36223.0}, {"date": "2021-09-13", "close": 0.25, "volume": 30577.0}, {"date": "2021-09-14", "close": 0.245, "volume": 44579.0}, {"date": "2021-09-15", "close": 0.26, "volume": 210022.0}, {"date": "2021-09-16", "close": 0.28, "volume": 369300.0}, {"date": "2021-09-17", "close": 0.27, "volume": 76393.0}, {"date": "2021-09-20", "close": 0.27, "volume": 77237.0}, {"date": "2021-09-21", "close": 0.275, "volume": 59475.0}, {"date": "2021-09-22", "close": 0.27, "volume": 125011.0}, {"date": "2021-09-24", "close": 0.255, "volume": 4639.0}, {"date": "2021-09-27", "close": 0.265, "volume": 35769.0}, {"date": "2021-09-30", "close": 0.26, "volume": 110068.0}, {"date": "2021-10-01", "close": 0.255, "volume": 11775.0}, {"date": "2021-10-04", "close": 0.25, "volume": 68300.0}, {"date": "2021-10-05", "close": 0.26, "volume": 62910.0}, {"date": "2021-10-06", "close": 0.27, "volume": 32622.0}, {"date": "2021-10-07", "close": 0.265, "volume": 272728.0}, {"date": "2021-10-08", "close": 0.255, "volume": 168002.0}, {"date": "2021-10-11", "close": 0.255, "volume": 7392.0}, {"date": "2021-10-12", "close": 0.27, "volume": 318083.0}, {"date": "2021-10-13", "close": 0.28, "volume": 178122.0}, {"date": "2021-10-14", "close": 0.27, "volume": 331725.0}, {"date": "2021-10-15", "close": 0.27, "volume": 351798.0}, {"date": "2021-10-18", "close": 0.27, "volume": 134009.0}, {"date": "2021-10-19", "close": 0.275, "volume": 37.0}, {"date": "2021-10-20", "close": 0.275, "volume": 33193.0}, {"date": "2021-10-21", "close": 0.27, "volume": 329111.0}, {"date": "2021-10-22", "close": 0.275, "volume": 391617.0}, {"date": "2021-10-25", "close": 0.28, "volume": 86985.0}, {"date": "2021-10-26", "close": 0.295, "volume": 308017.0}, {"date": "2021-10-27", "close": 0.29, "volume": 539418.0}, {"date": "2021-10-28", "close": 0.29, "volume": 3448.0}, {"date": "2021-11-01", "close": 0.2775, "volume": 42601.0}, {"date": "2021-11-02", "close": 0.28, "volume": 140894.0}, {"date": "2021-11-03", "close": 0.28, "volume": 5227.0}, {"date": "2021-11-04", "close": 0.275, "volume": 47.0}, {"date": "2021-11-05", "close": 0.275, "volume": 171505.0}, {"date": "2021-11-08", "close": 0.28, "volume": 37306.0}, {"date": "2021-11-09", "close": 0.28, "volume": 46321.0}, {"date": "2021-11-10", "close": 0.27, "volume": 33806.0}, {"date": "2021-11-11", "close": 0.275, "volume": 2186.0}, {"date": "2021-11-12", "close": 0.28, "volume": 11500.0}, {"date": "2021-11-15", "close": 0.28, "volume": 29481.0}, {"date": "2021-11-17", "close": 0.28, "volume": 1897.0}, {"date": "2021-11-19", "close": 0.27, "volume": 5673.0}, {"date": "2021-11-22", "close": 0.27, "volume": 77238.0}, {"date": "2021-11-23", "close": 0.255, "volume": 151320.0}, {"date": "2021-11-24", "close": 0.25, "volume": 14274.0}, {"date": "2021-11-25", "close": 0.26, "volume": 6221.0}, {"date": "2021-11-26", "close": 0.25, "volume": 12681.0}, {"date": "2021-11-29", "close": 0.265, "volume": 22535.0}, {"date": "2021-12-02", "close": 0.25, "volume": 13792.0}, {"date": "2021-12-03", "close": 0.265, "volume": 2725.0}, {"date": "2021-12-06", "close": 0.255, "volume": 16413.0}, {"date": "2021-12-08", "close": 0.25, "volume": 5000.0}, {"date": "2021-12-09", "close": 0.255, "volume": 14136.0}, {"date": "2021-12-10", "close": 0.255, "volume": 87.0}, {"date": "2021-12-13", "close": 0.255, "volume": 2954.0}, {"date": "2021-12-15", "close": 0.255, "volume": 31999.0}, {"date": "2021-12-16", "close": 0.26, "volume": 4.0}, {"date": "2021-12-20", "close": 0.255, "volume": 3815.0}, {"date": "2021-12-21", "close": 0.26, "volume": 16.0}, {"date": "2021-12-22", "close": 0.255, "volume": 7500.0}, {"date": "2021-12-23", "close": 0.26, "volume": 8.0}, {"date": "2021-12-24", "close": 0.255, "volume": 10018.0}, {"date": "2021-12-30", "close": 0.26, "volume": 375.0}, {"date": "2022-01-04", "close": 0.255, "volume": 240675.0}, {"date": "2022-01-05", "close": 0.255, "volume": 729.0}, {"date": "2022-01-07", "close": 0.25, "volume": 100000.0}, {"date": "2022-01-10", "close": 0.255, "volume": 301964.0}, {"date": "2022-01-11", "close": 0.25, "volume": 10001.0}, {"date": "2022-01-12", "close": 0.255, "volume": 2433.0}, {"date": "2022-01-13", "close": 0.25, "volume": 10276.0}, {"date": "2022-01-14", "close": 0.255, "volume": 65155.0}, {"date": "2022-01-17", "close": 0.26, "volume": 17539.0}, {"date": "2022-01-18", "close": 0.255, "volume": 7139.0}, {"date": "2022-01-20", "close": 0.26, "volume": 5000.0}, {"date": "2022-01-21", "close": 0.26, "volume": 5039.0}, {"date": "2022-01-24", "close": 0.24, "volume": 239747.0}, {"date": "2022-01-25", "close": 0.24, "volume": 59253.0}, {"date": "2022-01-27", "close": 0.24, "volume": 18.0}, {"date": "2022-01-28", "close": 0.25, "volume": 26407.0}, {"date": "2022-01-31", "close": 0.255, "volume": 14700.0}, {"date": "2022-02-02", "close": 0.26, "volume": 76846.0}, {"date": "2022-02-04", "close": 0.245, "volume": 4393.0}, {"date": "2022-02-08", "close": 0.255, "volume": 552.0}, {"date": "2022-02-09", "close": 0.25, "volume": 50099.0}, {"date": "2022-02-15", "close": 0.26, "volume": 19188.0}, {"date": "2022-02-17", "close": 0.25, "volume": 15000.0}, {"date": "2022-02-18", "close": 0.255, "volume": 1000.0}, {"date": "2022-02-21", "close": 0.25, "volume": 10541.0}, {"date": "2022-02-22", "close": 0.255, "volume": 2500.0}, {"date": "2022-02-24", "close": 0.25, "volume": 304298.0}, {"date": "2022-02-25", "close": 0.255, "volume": 142355.0}, {"date": "2022-02-28", "close": 0.25, "volume": 5200.0}, {"date": "2022-03-07", "close": 0.23, "volume": 100002.0}, {"date": "2022-03-08", "close": 0.205, "volume": 54496.0}, {"date": "2022-03-10", "close": 0.235, "volume": 30866.0}, {"date": "2022-03-11", "close": 0.235, "volume": 72535.0}, {"date": "2022-03-14", "close": 0.23, "volume": 2125.0}, {"date": "2022-03-15", "close": 0.24, "volume": 39322.0}, {"date": "2022-03-17", "close": 0.25, "volume": 15017.0}, {"date": "2022-03-18", "close": 0.255, "volume": 139145.0}, {"date": "2022-03-21", "close": 0.235, "volume": 30000.0}, {"date": "2022-03-22", "close": 0.26, "volume": 37116.0}, {"date": "2022-03-23", "close": 0.26, "volume": 83570.0}, {"date": "2022-03-25", "close": 0.265, "volume": 10000.0}, {"date": "2022-03-29", "close": 0.265, "volume": 12013.0}, {"date": "2022-03-30", "close": 0.27, "volume": 103400.0}, {"date": "2022-03-31", "close": 0.275, "volume": 123921.0}, {"date": "2022-04-01", "close": 0.28, "volume": 1777.0}, {"date": "2022-04-04", "close": 0.28, "volume": 28787.0}, {"date": "2022-04-05", "close": 0.28, "volume": 11603.0}, {"date": "2022-04-06", "close": 0.27, "volume": 8591.0}, {"date": "2022-04-07", "close": 0.3, "volume": 126294.0}, {"date": "2022-04-08", "close": 0.3, "volume": 2.0}, {"date": "2022-04-11", "close": 0.29, "volume": 6022.0}, {"date": "2022-04-12", "close": 0.29, "volume": 1716.0}, {"date": "2022-04-13", "close": 0.29, "volume": 3192.0}, {"date": "2022-04-14", "close": 0.28, "volume": 3493.0}, {"date": "2022-04-21", "close": 0.27, "volume": 57518.0}, {"date": "2022-04-22", "close": 0.27, "volume": 1843.0}, {"date": "2022-04-27", "close": 0.26, "volume": 86843.0}, {"date": "2022-05-02", "close": 0.265, "volume": 2854.0}, {"date": "2022-05-03", "close": 0.265, "volume": 1878.0}, {"date": "2022-05-04", "close": 0.245, "volume": 21878.0}, {"date": "2022-05-06", "close": 0.25, "volume": 2096.0}, {"date": "2022-05-09", "close": 0.245, "volume": 33390.0}, {"date": "2022-05-10", "close": 0.255, "volume": 36474.0}, {"date": "2022-05-13", "close": 0.24, "volume": 6518.0}, {"date": "2022-05-16", "close": 0.26, "volume": 364.0}, {"date": "2022-05-17", "close": 0.24, "volume": 1742.0}, {"date": "2022-05-18", "close": 0.26, "volume": 2280.0}, {"date": "2022-05-19", "close": 0.26, "volume": 67.0}, {"date": "2022-05-20", "close": 0.245, "volume": 21323.0}, {"date": "2022-05-23", "close": 0.25, "volume": 1990.0}, {"date": "2022-05-25", "close": 0.25, "volume": 4008.0}, {"date": "2022-05-27", "close": 0.24, "volume": 1256.0}, {"date": "2022-05-30", "close": 0.24, "volume": 14259.0}, {"date": "2022-05-31", "close": 0.24, "volume": 4000.0}, {"date": "2022-06-08", "close": 0.245, "volume": 26725.0}, {"date": "2022-06-10", "close": 0.245, "volume": 17883.0}, {"date": "2022-06-14", "close": 0.23, "volume": 18840.0}, {"date": "2022-06-15", "close": 0.22, "volume": 77259.0}, {"date": "2022-06-16", "close": 0.21, "volume": 55176.0}, {"date": "2022-06-17", "close": 0.205, "volume": 15000.0}, {"date": "2022-06-22", "close": 0.25, "volume": 53121.0}, {"date": "2022-06-23", "close": 0.22, "volume": 20000.0}, {"date": "2022-06-27", "close": 0.28, "volume": 1370835.0}, {"date": "2022-06-28", "close": 0.275, "volume": 75734.0}, {"date": "2022-06-29", "close": 0.29, "volume": 55292.0}, {"date": "2022-06-30", "close": 0.29, "volume": 40561.0}, {"date": "2022-07-01", "close": 0.29, "volume": 7344.0}, {"date": "2022-07-04", "close": 0.28, "volume": 52148.0}, {"date": "2022-07-05", "close": 0.295, "volume": 6687.0}, {"date": "2022-07-06", "close": 0.3, "volume": 74373.0}, {"date": "2022-07-08", "close": 0.3, "volume": 5000.0}, {"date": "2022-07-18", "close": 0.295, "volume": 10000.0}, {"date": "2022-07-22", "close": 0.305, "volume": 98581.0}, {"date": "2022-07-27", "close": 0.305, "volume": 1900.0}, {"date": "2022-07-28", "close": 0.285, "volume": 20000.0}, {"date": "2022-07-29", "close": 0.285, "volume": 10229.0}, {"date": "2022-08-01", "close": 0.285, "volume": 37037.0}, {"date": "2022-08-03", "close": 0.29, "volume": 70778.0}, {"date": "2022-08-05", "close": 0.29, "volume": 104396.0}, {"date": "2022-08-08", "close": 0.3, "volume": 80748.0}, {"date": "2022-08-10", "close": 0.3, "volume": 43343.0}, {"date": "2022-08-11", "close": 0.28, "volume": 58577.0}, {"date": "2022-08-12", "close": 0.29, "volume": 320.0}, {"date": "2022-08-15", "close": 0.29, "volume": 58266.0}, {"date": "2022-08-16", "close": 0.305, "volume": 24880.0}, {"date": "2022-08-17", "close": 0.31, "volume": 1540.0}, {"date": "2022-08-24", "close": 0.305, "volume": 10000.0}, {"date": "2022-08-25", "close": 0.29, "volume": 3365.0}, {"date": "2022-09-02", "close": 0.285, "volume": 190.0}, {"date": "2022-09-07", "close": 0.28, "volume": 242239.0}, {"date": "2022-09-08", "close": 0.28, "volume": 648104.0}, {"date": "2022-09-12", "close": 0.305, "volume": 5000.0}, {"date": "2022-09-13", "close": 0.295, "volume": 1012.0}, {"date": "2022-09-15", "close": 0.27, "volume": 13500.0}, {"date": "2022-09-16", "close": 0.265, "volume": 5867.0}, {"date": "2022-09-19", "close": 0.27, "volume": 20000.0}, {"date": "2022-09-23", "close": 0.27, "volume": 116660.0}, {"date": "2022-09-26", "close": 0.26, "volume": 193689.0}, {"date": "2022-09-27", "close": 0.26, "volume": 10655.0}, {"date": "2022-09-28", "close": 0.215, "volume": 18204.0}, {"date": "2022-09-29", "close": 0.255, "volume": 168985.0}, {"date": "2022-09-30", "close": 0.255, "volume": 15625.0}, {"date": "2022-10-03", "close": 0.245, "volume": 6165.0}, {"date": "2022-10-04", "close": 0.26, "volume": 7038.0}, {"date": "2022-10-05", "close": 0.27, "volume": 129758.0}, {"date": "2022-10-07", "close": 0.275, "volume": 923.0}, {"date": "2022-10-10", "close": 0.275, "volume": 3762.0}, {"date": "2022-10-14", "close": 0.27, "volume": 17365.0}, {"date": "2022-10-17", "close": 0.27, "volume": 635.0}, {"date": "2022-10-18", "close": 0.25, "volume": 953380.0}, {"date": "2022-10-19", "close": 0.235, "volume": 44104.0}, {"date": "2022-10-20", "close": 0.245, "volume": 62727.0}, {"date": "2022-10-21", "close": 0.26, "volume": 10000.0}, {"date": "2022-10-24", "close": 0.255, "volume": 8000.0}, {"date": "2022-10-27", "close": 0.24, "volume": 12833.0}, {"date": "2022-10-28", "close": 0.24, "volume": 1021.0}, {"date": "2022-11-03", "close": 0.24, "volume": 1182.0}, {"date": "2022-11-04", "close": 0.24, "volume": 10793.0}, {"date": "2022-11-08", "close": 0.25, "volume": 100.0}, {"date": "2022-11-10", "close": 0.25, "volume": 2.0}, {"date": "2022-11-14", "close": 0.24, "volume": 72556.0}, {"date": "2022-11-15", "close": 0.24, "volume": 130844.0}, {"date": "2022-11-16", "close": 0.235, "volume": 12799.0}, {"date": "2022-11-21", "close": 0.24, "volume": 32806.0}, {"date": "2022-11-22", "close": 0.24, "volume": 55000.0}, {"date": "2022-11-23", "close": 0.245, "volume": 1923.0}, {"date": "2022-11-24", "close": 0.23, "volume": 162661.0}, {"date": "2022-11-25", "close": 0.23, "volume": 30000.0}, {"date": "2022-11-28", "close": 0.235, "volume": 60200.0}, {"date": "2022-11-29", "close": 0.235, "volume": 9326.0}, {"date": "2022-12-02", "close": 0.25, "volume": 18806.0}, {"date": "2022-12-05", "close": 0.24, "volume": 79770.0}, {"date": "2022-12-06", "close": 0.24, "volume": 4900.0}, {"date": "2022-12-09", "close": 0.23, "volume": 102964.0}, {"date": "2022-12-12", "close": 0.21, "volume": 182077.0}, {"date": "2022-12-13", "close": 0.235, "volume": 8476.0}, {"date": "2022-12-15", "close": 0.22, "volume": 50665.0}, {"date": "2022-12-16", "close": 0.225, "volume": 11177.0}, {"date": "2022-12-22", "close": 0.225, "volume": 27711.0}, {"date": "2022-12-23", "close": 0.21, "volume": 34004.0}, {"date": "2022-12-28", "close": 0.21, "volume": 45083.0}, {"date": "2022-12-29", "close": 0.21, "volume": 50000.0}, {"date": "2022-12-30", "close": 0.205, "volume": 81839.0}, {"date": "2023-01-03", "close": 0.21, "volume": 86262.0}, {"date": "2023-01-04", "close": 0.22, "volume": 12440.0}, {"date": "2023-01-05", "close": 0.22, "volume": 65048.0}, {"date": "2023-01-09", "close": 0.225, "volume": 680287.0}, {"date": "2023-01-10", "close": 0.225, "volume": 92207.0}, {"date": "2023-01-12", "close": 0.23, "volume": 12054.0}, {"date": "2023-01-16", "close": 0.23, "volume": 17210.0}, {"date": "2023-01-17", "close": 0.23, "volume": 31750.0}, {"date": "2023-01-18", "close": 0.235, "volume": 5000.0}, {"date": "2023-01-19", "close": 0.23, "volume": 17500.0}, {"date": "2023-01-20", "close": 0.23, "volume": 107521.0}, {"date": "2023-01-23", "close": 0.235, "volume": 18652.0}, {"date": "2023-01-24", "close": 0.24, "volume": 1000.0}, {"date": "2023-01-30", "close": 0.24, "volume": 9700.0}, {"date": "2023-02-01", "close": 0.24, "volume": 1250.0}, {"date": "2023-02-02", "close": 0.24, "volume": 18000.0}, {"date": "2023-02-03", "close": 0.24, "volume": 8788.0}, {"date": "2023-02-06", "close": 0.235, "volume": 19803.0}, {"date": "2023-02-07", "close": 0.235, "volume": 4267.0}, {"date": "2023-02-08", "close": 0.235, "volume": 6125.0}, {"date": "2023-02-09", "close": 0.23, "volume": 60870.0}, {"date": "2023-02-10", "close": 0.23, "volume": 10000.0}, {"date": "2023-02-14", "close": 0.23, "volume": 20000.0}, {"date": "2023-02-21", "close": 0.235, "volume": 20000.0}, {"date": "2023-02-22", "close": 0.23, "volume": 54926.0}, {"date": "2023-02-23", "close": 0.26, "volume": 279199.0}, {"date": "2023-02-24", "close": 0.26, "volume": 26138.0}, {"date": "2023-02-27", "close": 0.25, "volume": 2640.0}, {"date": "2023-02-28", "close": 0.26, "volume": 23578.0}, {"date": "2023-03-01", "close": 0.255, "volume": 7819.0}, {"date": "2023-03-02", "close": 0.24, "volume": 30000.0}, {"date": "2023-03-03", "close": 0.24, "volume": 37960.0}, {"date": "2023-03-06", "close": 0.24, "volume": 13900.0}, {"date": "2023-03-07", "close": 0.24, "volume": 35000.0}, {"date": "2023-03-08", "close": 0.24, "volume": 10000.0}, {"date": "2023-03-09", "close": 0.24, "volume": 98400.0}, {"date": "2023-03-10", "close": 0.24, "volume": 90100.0}, {"date": "2023-03-14", "close": 0.24, "volume": 56500.0}, {"date": "2023-03-15", "close": 0.24, "volume": 5.0}, {"date": "2023-03-16", "close": 0.24, "volume": 16277.0}, {"date": "2023-03-20", "close": 0.235, "volume": 15893.0}, {"date": "2023-03-21", "close": 0.235, "volume": 45110.0}, {"date": "2023-03-28", "close": 0.23, "volume": 394813.0}, {"date": "2023-03-30", "close": 0.22, "volume": 9757.0}, {"date": "2023-03-31", "close": 0.22, "volume": 99942.0}, {"date": "2023-04-03", "close": 0.225, "volume": 2229.0}, {"date": "2023-04-04", "close": 0.225, "volume": 30191.0}, {"date": "2023-04-11", "close": 0.22, "volume": 72750.0}, {"date": "2023-04-12", "close": 0.22, "volume": 994.0}, {"date": "2023-04-14", "close": 0.2225, "volume": 1160.0}, {"date": "2023-04-17", "close": 0.225, "volume": 9399.0}, {"date": "2023-04-18", "close": 0.225, "volume": 8948.0}, {"date": "2023-04-19", "close": 0.215, "volume": 42250.0}, {"date": "2023-04-20", "close": 0.225, "volume": 5000.0}, {"date": "2023-04-28", "close": 0.22, "volume": 55000.0}, {"date": "2023-05-01", "close": 0.22, "volume": 100000.0}, {"date": "2023-05-02", "close": 0.22, "volume": 2300.0}, {"date": "2023-05-05", "close": 0.225, "volume": 7000.0}, {"date": "2023-05-09", "close": 0.215, "volume": 42384.0}, {"date": "2023-05-16", "close": 0.215, "volume": 25254.0}, {"date": "2023-05-17", "close": 0.215, "volume": 5281.0}, {"date": "2023-05-18", "close": 0.215, "volume": 91215.0}, {"date": "2023-05-19", "close": 0.215, "volume": 42429.0}, {"date": "2023-05-22", "close": 0.215, "volume": 3571.0}, {"date": "2023-05-29", "close": 0.21, "volume": 1820.0}, {"date": "2023-05-31", "close": 0.21, "volume": 8000.0}, {"date": "2023-06-01", "close": 0.2125, "volume": 1320.0}, {"date": "2023-06-02", "close": 0.22, "volume": 182012.0}, {"date": "2023-06-05", "close": 0.22, "volume": 9791.0}, {"date": "2023-06-06", "close": 0.22, "volume": 174101.0}, {"date": "2023-06-07", "close": 0.22, "volume": 16110.0}, {"date": "2023-06-13", "close": 0.22, "volume": 1.0}, {"date": "2023-06-14", "close": 0.22, "volume": 8700.0}, {"date": "2023-06-15", "close": 0.22, "volume": 2237.0}, {"date": "2023-06-19", "close": 0.215, "volume": 162240.0}, {"date": "2023-06-26", "close": 0.21, "volume": 44639.0}, {"date": "2023-06-28", "close": 0.225, "volume": 449551.0}, {"date": "2023-06-29", "close": 0.225, "volume": 6364.0}, {"date": "2023-07-03", "close": 0.225, "volume": 344.0}, {"date": "2023-07-05", "close": 0.22, "volume": 128.0}, {"date": "2023-07-06", "close": 0.22, "volume": 37.0}, {"date": "2023-07-07", "close": 0.225, "volume": 22346.0}, {"date": "2023-07-12", "close": 0.225, "volume": 30130.0}, {"date": "2023-07-13", "close": 0.23, "volume": 20326.0}, {"date": "2023-07-14", "close": 0.225, "volume": 24838.0}, {"date": "2023-07-17", "close": 0.225, "volume": 30000.0}, {"date": "2023-07-18", "close": 0.23, "volume": 25002.0}, {"date": "2023-07-20", "close": 0.23, "volume": 14386.0}, {"date": "2023-07-21", "close": 0.235, "volume": 4000.0}, {"date": "2023-07-24", "close": 0.235, "volume": 5495.0}, {"date": "2023-07-25", "close": 0.23, "volume": 5314.0}, {"date": "2023-07-31", "close": 0.24, "volume": 24691.0}, {"date": "2023-08-01", "close": 0.24, "volume": 7397.0}, {"date": "2023-08-02", "close": 0.235, "volume": 6838.0}, {"date": "2023-08-03", "close": 0.24, "volume": 49218.0}, {"date": "2023-08-09", "close": 0.24, "volume": 20008.0}, {"date": "2023-08-10", "close": 0.24, "volume": 39330.0}, {"date": "2023-08-11", "close": 0.235, "volume": 34002.0}, {"date": "2023-08-14", "close": 0.235, "volume": 10748.0}, {"date": "2023-08-15", "close": 0.24, "volume": 98.0}, {"date": "2023-08-16", "close": 0.24, "volume": 2703.0}, {"date": "2023-08-21", "close": 0.2325, "volume": 28325.0}, {"date": "2023-08-23", "close": 0.235, "volume": 612332.0}, {"date": "2023-08-24", "close": 0.25, "volume": 307531.0}, {"date": "2023-08-25", "close": 0.26, "volume": 63899.0}, {"date": "2023-08-28", "close": 0.26, "volume": 93313.0}, {"date": "2023-08-29", "close": 0.255, "volume": 78924.0}, {"date": "2023-08-30", "close": 0.26, "volume": 35166.0}, {"date": "2023-08-31", "close": 0.27, "volume": 151036.0}, {"date": "2023-09-01", "close": 0.27, "volume": 3700.0}, {"date": "2023-09-04", "close": 0.265, "volume": 61900.0}, {"date": "2023-09-05", "close": 0.265, "volume": 67564.0}, {"date": "2023-09-06", "close": 0.26, "volume": 244078.0}, {"date": "2023-09-07", "close": 0.2625, "volume": 70000.0}, {"date": "2023-09-08", "close": 0.26, "volume": 229768.0}, {"date": "2023-09-11", "close": 0.2625, "volume": 43420.0}, {"date": "2023-09-12", "close": 0.26, "volume": 159305.0}, {"date": "2023-09-13", "close": 0.265, "volume": 156317.0}, {"date": "2023-09-20", "close": 0.25, "volume": 50000.0}, {"date": "2023-09-25", "close": 0.25, "volume": 11490.0}, {"date": "2023-09-26", "close": 0.245, "volume": 45235.0}, {"date": "2023-09-27", "close": 0.25, "volume": 73000.0}, {"date": "2023-09-29", "close": 0.25, "volume": 14500.0}, {"date": "2023-10-02", "close": 0.25, "volume": 8250.0}, {"date": "2023-10-03", "close": 0.25, "volume": 42502.0}, {"date": "2023-10-05", "close": 0.24, "volume": 36815.0}, {"date": "2023-10-06", "close": 0.245, "volume": 86606.0}, {"date": "2023-10-10", "close": 0.25, "volume": 114546.0}, {"date": "2023-10-11", "close": 0.245, "volume": 41161.0}, {"date": "2023-10-12", "close": 0.245, "volume": 19535.0}, {"date": "2023-10-13", "close": 0.245, "volume": 1.0}, {"date": "2023-10-16", "close": 0.245, "volume": 5.0}, {"date": "2023-10-17", "close": 0.25, "volume": 20315.0}, {"date": "2023-10-19", "close": 0.225, "volume": 47922.0}, {"date": "2023-10-20", "close": 0.22, "volume": 48397.0}, {"date": "2023-10-24", "close": 0.21, "volume": 45922.0}, {"date": "2023-10-27", "close": 0.22, "volume": 100004.0}, {"date": "2023-10-30", "close": 0.215, "volume": 48739.0}, {"date": "2023-10-31", "close": 0.23, "volume": 477473.0}, {"date": "2023-11-01", "close": 0.225, "volume": 83544.0}, {"date": "2023-11-02", "close": 0.235, "volume": 175293.0}, {"date": "2023-11-03", "close": 0.235, "volume": 80822.0}, {"date": "2023-11-07", "close": 0.25, "volume": 50223.0}, {"date": "2023-11-08", "close": 0.255, "volume": 8.0}, {"date": "2023-11-09", "close": 0.255, "volume": 197776.0}, {"date": "2023-11-10", "close": 0.22, "volume": 140353.0}, {"date": "2023-11-13", "close": 0.235, "volume": 94335.0}, {"date": "2023-11-14", "close": 0.235, "volume": 169191.0}, {"date": "2023-11-15", "close": 0.235, "volume": 3162.0}, {"date": "2023-11-16", "close": 0.25, "volume": 86072.0}, {"date": "2023-11-17", "close": 0.27, "volume": 5525639.0}, {"date": "2023-11-20", "close": 0.27, "volume": 775940.0}, {"date": "2023-11-21", "close": 0.275, "volume": 1403718.0}, {"date": "2023-11-22", "close": 0.28, "volume": 1596968.0}, {"date": "2023-11-23", "close": 0.28, "volume": 153776.0}, {"date": "2023-11-24", "close": 0.28, "volume": 2938.0}, {"date": "2023-11-27", "close": 0.285, "volume": 24122.0}, {"date": "2023-11-28", "close": 0.28, "volume": 94356.0}, {"date": "2023-11-29", "close": 0.285, "volume": 53038.0}, {"date": "2023-11-30", "close": 0.28, "volume": 107412.0}, {"date": "2023-12-01", "close": 0.3, "volume": 446167.0}, {"date": "2023-12-04", "close": 0.29, "volume": 284231.0}, {"date": "2023-12-05", "close": 0.28, "volume": 53536.0}, {"date": "2023-12-06", "close": 0.28, "volume": 387.0}, {"date": "2023-12-07", "close": 0.29, "volume": 209593.0}, {"date": "2023-12-08", "close": 0.29, "volume": 356438.0}, {"date": "2023-12-11", "close": 0.285, "volume": 50845.0}, {"date": "2023-12-12", "close": 0.285, "volume": 25775.0}, {"date": "2023-12-13", "close": 0.295, "volume": 409124.0}, {"date": "2023-12-14", "close": 0.285, "volume": 131921.0}, {"date": "2023-12-15", "close": 0.3, "volume": 61099.0}, {"date": "2023-12-18", "close": 0.295, "volume": 458873.0}, {"date": "2023-12-19", "close": 0.295, "volume": 33053.0}, {"date": "2023-12-20", "close": 0.295, "volume": 20002.0}, {"date": "2023-12-21", "close": 0.31, "volume": 722836.0}, {"date": "2023-12-22", "close": 0.31, "volume": 151780.0}, {"date": "2023-12-27", "close": 0.305, "volume": 30094.0}, {"date": "2023-12-28", "close": 0.31, "volume": 257297.0}, {"date": "2023-12-29", "close": 0.315, "volume": 741.0}, {"date": "2024-01-02", "close": 0.3, "volume": 11396.0}, {"date": "2024-01-03", "close": 0.31, "volume": 3005.0}, {"date": "2024-01-04", "close": 0.305, "volume": 6868.0}, {"date": "2024-01-05", "close": 0.305, "volume": 16508.0}, {"date": "2024-01-08", "close": 0.3, "volume": 52601.0}, {"date": "2024-01-09", "close": 0.3, "volume": 40703.0}, {"date": "2024-01-10", "close": 0.305, "volume": 85821.0}, {"date": "2024-01-11", "close": 0.315, "volume": 55056.0}, {"date": "2024-01-12", "close": 0.3, "volume": 121121.0}, {"date": "2024-01-15", "close": 0.315, "volume": 15822.0}, {"date": "2024-01-16", "close": 0.315, "volume": 11679.0}, {"date": "2024-01-17", "close": 0.3, "volume": 16279.0}, {"date": "2024-01-18", "close": 0.305, "volume": 35826.0}, {"date": "2024-01-19", "close": 0.29, "volume": 79845.0}, {"date": "2024-01-22", "close": 0.29, "volume": 695.0}, {"date": "2024-01-23", "close": 0.29, "volume": 27280.0}, {"date": "2024-01-24", "close": 0.295, "volume": 6135.0}, {"date": "2024-01-25", "close": 0.295, "volume": 74957.0}, {"date": "2024-01-29", "close": 0.29, "volume": 11869.0}, {"date": "2024-01-30", "close": 0.3, "volume": 26454.0}, {"date": "2024-01-31", "close": 0.295, "volume": 22188.0}, {"date": "2024-02-01", "close": 0.295, "volume": 24185.0}, {"date": "2024-02-02", "close": 0.305, "volume": 37428.0}, {"date": "2024-02-05", "close": 0.3, "volume": 11187.0}, {"date": "2024-02-06", "close": 0.3, "volume": 18064.0}, {"date": "2024-02-07", "close": 0.305, "volume": 41324.0}, {"date": "2024-02-08", "close": 0.295, "volume": 33460.0}, {"date": "2024-02-09", "close": 0.295, "volume": 10475.0}, {"date": "2024-02-12", "close": 0.305, "volume": 10.0}, {"date": "2024-02-13", "close": 0.295, "volume": 8211.0}, {"date": "2024-02-14", "close": 0.295, "volume": 1901.0}, {"date": "2024-02-15", "close": 0.3, "volume": 54698.0}, {"date": "2024-02-16", "close": 0.295, "volume": 4859.0}, {"date": "2024-02-19", "close": 0.3, "volume": 10198.0}, {"date": "2024-02-20", "close": 0.305, "volume": 132101.0}, {"date": "2024-02-21", "close": 0.3, "volume": 15115.0}, {"date": "2024-02-22", "close": 0.31, "volume": 84771.0}, {"date": "2024-02-23", "close": 0.32, "volume": 172273.0}, {"date": "2024-02-26", "close": 0.33, "volume": 425792.0}, {"date": "2024-02-27", "close": 0.335, "volume": 75908.0}, {"date": "2024-02-28", "close": 0.35, "volume": 214703.0}, {"date": "2024-02-29", "close": 0.325, "volume": 223333.0}, {"date": "2024-03-01", "close": 0.32, "volume": 40440.0}, {"date": "2024-03-04", "close": 0.305, "volume": 9328.0}, {"date": "2024-03-05", "close": 0.305, "volume": 3287.0}, {"date": "2024-03-06", "close": 0.31, "volume": 16012.0}, {"date": "2024-03-07", "close": 0.315, "volume": 18387.0}, {"date": "2024-03-08", "close": 0.315, "volume": 486.0}, {"date": "2024-03-11", "close": 0.32, "volume": 36732.0}, {"date": "2024-03-12", "close": 0.31, "volume": 345.0}, {"date": "2024-03-13", "close": 0.315, "volume": 55767.0}, {"date": "2024-03-14", "close": 0.305, "volume": 909.0}, {"date": "2024-03-15", "close": 0.31, "volume": 66.0}, {"date": "2024-03-18", "close": 0.305, "volume": 50065.0}, {"date": "2024-03-19", "close": 0.315, "volume": 20042.0}, {"date": "2024-03-20", "close": 0.3125, "volume": 4403.0}, {"date": "2024-03-21", "close": 0.315, "volume": 120757.0}, {"date": "2024-03-22", "close": 0.32, "volume": 80.0}, {"date": "2024-03-25", "close": 0.31, "volume": 47623.0}, {"date": "2024-03-26", "close": 0.34, "volume": 171650.0}, {"date": "2024-03-27", "close": 0.325, "volume": 1549.0}, {"date": "2024-03-28", "close": 0.325, "volume": 301.0}, {"date": "2024-04-02", "close": 0.325, "volume": 5095.0}, {"date": "2024-04-03", "close": 0.325, "volume": 76588.0}, {"date": "2024-04-04", "close": 0.325, "volume": 5301.0}, {"date": "2024-04-05", "close": 0.32, "volume": 111544.0}, {"date": "2024-04-08", "close": 0.315, "volume": 203299.0}, {"date": "2024-04-09", "close": 0.315, "volume": 3400.0}, {"date": "2024-04-10", "close": 0.32, "volume": 15011.0}, {"date": "2024-04-11", "close": 0.315, "volume": 65455.0}, {"date": "2024-04-12", "close": 0.31, "volume": 219.0}, {"date": "2024-04-15", "close": 0.305, "volume": 96691.0}, {"date": "2024-04-16", "close": 0.305, "volume": 42771.0}, {"date": "2024-04-17", "close": 0.305, "volume": 564.0}, {"date": "2024-04-18", "close": 0.285, "volume": 234781.0}, {"date": "2024-04-19", "close": 0.295, "volume": 25170.0}, {"date": "2024-04-22", "close": 0.29, "volume": 12901.0}, {"date": "2024-04-23", "close": 0.305, "volume": 20729.0}, {"date": "2024-04-24", "close": 0.305, "volume": 10010.0}, {"date": "2024-04-26", "close": 0.29, "volume": 4852.0}, {"date": "2024-04-29", "close": 0.29, "volume": 180584.0}, {"date": "2024-05-01", "close": 0.29, "volume": 63869.0}, {"date": "2024-05-02", "close": 0.285, "volume": 26069.0}, {"date": "2024-05-03", "close": 0.295, "volume": 8533.0}, {"date": "2024-05-06", "close": 0.305, "volume": 271905.0}, {"date": "2024-05-07", "close": 0.29, "volume": 302692.0}, {"date": "2024-05-08", "close": 0.295, "volume": 1505.0}, {"date": "2024-05-10", "close": 0.29, "volume": 38545.0}, {"date": "2024-05-13", "close": 0.29, "volume": 30000.0}, {"date": "2024-05-14", "close": 0.305, "volume": 599318.0}, {"date": "2024-05-15", "close": 0.31, "volume": 318861.0}, {"date": "2024-05-16", "close": 0.295, "volume": 53339.0}, {"date": "2024-05-17", "close": 0.3, "volume": 84936.0}, {"date": "2024-05-20", "close": 0.295, "volume": 59882.0}, {"date": "2024-05-21", "close": 0.31, "volume": 100416.0}, {"date": "2024-05-22", "close": 0.305, "volume": 15477.0}, {"date": "2024-05-23", "close": 0.3, "volume": 9164.0}, {"date": "2024-05-24", "close": 0.3, "volume": 161795.0}, {"date": "2024-05-27", "close": 0.295, "volume": 657.0}, {"date": "2024-05-28", "close": 0.295, "volume": 77237.0}, {"date": "2024-05-29", "close": 0.3, "volume": 505.0}, {"date": "2024-05-30", "close": 0.3, "volume": 46503.0}, {"date": "2024-05-31", "close": 0.3, "volume": 272675.0}, {"date": "2024-06-03", "close": 0.29, "volume": 308031.0}, {"date": "2024-06-04", "close": 0.285, "volume": 77589.0}, {"date": "2024-06-05", "close": 0.285, "volume": 15612.0}, {"date": "2024-06-06", "close": 0.29, "volume": 99921.0}, {"date": "2024-06-07", "close": 0.29, "volume": 36054.0}, {"date": "2024-06-11", "close": 0.295, "volume": 53430.0}, {"date": "2024-06-12", "close": 0.29, "volume": 40416.0}, {"date": "2024-06-13", "close": 0.29, "volume": 70638.0}, {"date": "2024-06-14", "close": 0.295, "volume": 16612.0}, {"date": "2024-06-17", "close": 0.3, "volume": 2586.0}, {"date": "2024-06-18", "close": 0.295, "volume": 13298.0}, {"date": "2024-06-19", "close": 0.28, "volume": 331728.0}, {"date": "2024-06-20", "close": 0.29, "volume": 307862.0}, {"date": "2024-06-21", "close": 0.29, "volume": 23527.0}, {"date": "2024-06-24", "close": 0.29, "volume": 608.0}, {"date": "2024-06-25", "close": 0.29, "volume": 46421.0}, {"date": "2024-06-27", "close": 0.29, "volume": 14573.0}, {"date": "2024-06-28", "close": 0.29, "volume": 96790.0}, {"date": "2024-07-01", "close": 0.29, "volume": 3000.0}, {"date": "2024-07-02", "close": 0.29, "volume": 223788.0}, {"date": "2024-07-03", "close": 0.29, "volume": 2673.0}, {"date": "2024-07-04", "close": 0.29, "volume": 50036.0}, {"date": "2024-07-05", "close": 0.295, "volume": 23433.0}, {"date": "2024-07-08", "close": 0.29, "volume": 26487.0}, {"date": "2024-07-09", "close": 0.295, "volume": 43745.0}, {"date": "2024-07-10", "close": 0.285, "volume": 98923.0}, {"date": "2024-07-11", "close": 0.29, "volume": 18123.0}, {"date": "2024-07-12", "close": 0.295, "volume": 40947.0}, {"date": "2024-07-15", "close": 0.295, "volume": 25544.0}, {"date": "2024-07-16", "close": 0.3, "volume": 51603.0}, {"date": "2024-07-17", "close": 0.28, "volume": 351283.0}, {"date": "2024-07-18", "close": 0.295, "volume": 155849.0}, {"date": "2024-07-19", "close": 0.3, "volume": 117605.0}, {"date": "2024-07-22", "close": 0.295, "volume": 1700.0}, {"date": "2024-07-23", "close": 0.295, "volume": 3466.0}, {"date": "2024-07-24", "close": 0.3, "volume": 82960.0}, {"date": "2024-07-25", "close": 0.3, "volume": 44896.0}, {"date": "2024-07-26", "close": 0.3, "volume": 200717.0}, {"date": "2024-07-29", "close": 0.3, "volume": 58428.0}, {"date": "2024-07-30", "close": 0.295, "volume": 91699.0}, {"date": "2024-07-31", "close": 0.3, "volume": 68601.0}, {"date": "2024-08-01", "close": 0.3, "volume": 84272.0}, {"date": "2024-08-02", "close": 0.3, "volume": 103325.0}, {"date": "2024-08-05", "close": 0.285, "volume": 28387.0}, {"date": "2024-08-06", "close": 0.285, "volume": 41348.0}, {"date": "2024-08-08", "close": 0.3, "volume": 18746.0}, {"date": "2024-08-09", "close": 0.3, "volume": 94646.0}, {"date": "2024-08-12", "close": 0.3, "volume": 5002.0}, {"date": "2024-08-13", "close": 0.3, "volume": 825.0}, {"date": "2024-08-14", "close": 0.295, "volume": 27466.0}, {"date": "2024-08-15", "close": 0.3, "volume": 7623.0}, {"date": "2024-08-16", "close": 0.295, "volume": 118334.0}, {"date": "2024-08-19", "close": 0.29, "volume": 25211.0}, {"date": "2024-08-20", "close": 0.3, "volume": 27088.0}, {"date": "2024-08-21", "close": 0.3, "volume": 68997.0}, {"date": "2024-08-22", "close": 0.315, "volume": 1012467.0}, {"date": "2024-08-23", "close": 0.315, "volume": 40984.0}, {"date": "2024-08-26", "close": 0.34, "volume": 554930.0}, {"date": "2024-08-27", "close": 0.33, "volume": 77377.0}, {"date": "2024-08-28", "close": 0.335, "volume": 347062.0}, {"date": "2024-08-29", "close": 0.345, "volume": 219582.0}, {"date": "2024-08-30", "close": 0.335, "volume": 115504.0}, {"date": "2024-09-02", "close": 0.34, "volume": 239607.0}, {"date": "2024-09-03", "close": 0.34, "volume": 23048.0}, {"date": "2024-09-04", "close": 0.335, "volume": 69309.0}, {"date": "2024-09-05", "close": 0.34, "volume": 317463.0}, {"date": "2024-09-06", "close": 0.335, "volume": 581761.0}, {"date": "2024-09-09", "close": 0.34, "volume": 24817.0}, {"date": "2024-09-10", "close": 0.335, "volume": 105579.0}, {"date": "2024-09-11", "close": 0.335, "volume": 47325.0}, {"date": "2024-09-12", "close": 0.325, "volume": 63587.0}, {"date": "2024-09-13", "close": 0.33, "volume": 18695.0}, {"date": "2024-09-16", "close": 0.33, "volume": 87856.0}, {"date": "2024-09-17", "close": 0.33, "volume": 216103.0}, {"date": "2024-09-18", "close": 0.33, "volume": 140073.0}, {"date": "2024-09-19", "close": 0.315, "volume": 205585.0}, {"date": "2024-09-20", "close": 0.31, "volume": 51089.0}, {"date": "2024-09-23", "close": 0.295, "volume": 65056.0}, {"date": "2024-09-24", "close": 0.3, "volume": 4373.0}, {"date": "2024-09-25", "close": 0.3, "volume": 21587.0}, {"date": "2024-09-26", "close": 0.305, "volume": 42387.0}, {"date": "2024-09-27", "close": 0.3, "volume": 148576.0}, {"date": "2024-09-30", "close": 0.305, "volume": 1424.0}, {"date": "2024-10-01", "close": 0.31, "volume": 44924.0}, {"date": "2024-10-02", "close": 0.3125, "volume": 85311.0}, {"date": "2024-10-03", "close": 0.31, "volume": 4099.0}, {"date": "2024-10-04", "close": 0.31, "volume": 3341.0}, {"date": "2024-10-07", "close": 0.32, "volume": 140982.0}, {"date": "2024-10-08", "close": 0.32, "volume": 40641.0}, {"date": "2024-10-09", "close": 0.305, "volume": 291195.0}, {"date": "2024-10-10", "close": 0.295, "volume": 59853.0}, {"date": "2024-10-11", "close": 0.3, "volume": 10452.0}, {"date": "2024-10-14", "close": 0.31, "volume": 1806.0}, {"date": "2024-10-15", "close": 0.3, "volume": 1685.0}, {"date": "2024-10-16", "close": 0.3, "volume": 144330.0}, {"date": "2024-10-17", "close": 0.31, "volume": 252.0}, {"date": "2024-10-18", "close": 0.31, "volume": 2519.0}, {"date": "2024-10-21", "close": 0.31, "volume": 22997.0}, {"date": "2024-10-22", "close": 0.31, "volume": 33013.0}, {"date": "2024-10-23", "close": 0.315, "volume": 110709.0}, {"date": "2024-10-25", "close": 0.305, "volume": 60317.0}, {"date": "2024-10-28", "close": 0.31, "volume": 15305.0}, {"date": "2024-10-29", "close": 0.31, "volume": 949.0}, {"date": "2024-10-30", "close": 0.31, "volume": 45875.0}, {"date": "2024-10-31", "close": 0.31, "volume": 21207.0}, {"date": "2024-11-05", "close": 0.315, "volume": 93291.0}, {"date": "2024-11-06", "close": 0.305, "volume": 103952.0}, {"date": "2024-11-07", "close": 0.305, "volume": 5696.0}, {"date": "2024-11-08", "close": 0.305, "volume": 93370.0}, {"date": "2024-11-11", "close": 0.31, "volume": 54136.0}, {"date": "2024-11-12", "close": 0.305, "volume": 127795.0}, {"date": "2024-11-13", "close": 0.305, "volume": 12614.0}, {"date": "2024-11-14", "close": 0.31, "volume": 29706.0}, {"date": "2024-11-15", "close": 0.31, "volume": 149570.0}, {"date": "2024-11-18", "close": 0.305, "volume": 200027.0}, {"date": "2024-11-19", "close": 0.31, "volume": 203373.0}, {"date": "2024-11-20", "close": 0.31, "volume": 2648.0}, {"date": "2024-11-21", "close": 0.305, "volume": 868913.0}, {"date": "2024-11-22", "close": 0.3, "volume": 123720.0}, {"date": "2024-11-25", "close": 0.31, "volume": 125775.0}, {"date": "2024-11-26", "close": 0.3, "volume": 280654.0}, {"date": "2024-11-27", "close": 0.3, "volume": 112345.0}, {"date": "2024-11-28", "close": 0.295, "volume": 142154.0}, {"date": "2024-11-29", "close": 0.3, "volume": 26251.0}, {"date": "2024-12-02", "close": 0.31, "volume": 93020.0}, {"date": "2024-12-03", "close": 0.305, "volume": 35900.0}, {"date": "2024-12-04", "close": 0.31, "volume": 107461.0}, {"date": "2024-12-05", "close": 0.31, "volume": 741590.0}, {"date": "2024-12-06", "close": 0.315, "volume": 397043.0}, {"date": "2024-12-09", "close": 0.31, "volume": 50583.0}, {"date": "2024-12-10", "close": 0.31, "volume": 177526.0}, {"date": "2024-12-11", "close": 0.31, "volume": 43415.0}, {"date": "2024-12-12", "close": 0.315, "volume": 858.0}, {"date": "2024-12-13", "close": 0.31, "volume": 114554.0}, {"date": "2024-12-16", "close": 0.31, "volume": 2650.0}, {"date": "2024-12-17", "close": 0.315, "volume": 279193.0}, {"date": "2024-12-18", "close": 0.32, "volume": 5096.0}, {"date": "2024-12-19", "close": 0.315, "volume": 5001.0}, {"date": "2024-12-20", "close": 0.325, "volume": 42117.0}, {"date": "2024-12-23", "close": 0.33, "volume": 34611.0}, {"date": "2024-12-24", "close": 0.33, "volume": 38366.0}, {"date": "2024-12-27", "close": 0.33, "volume": 35861.0}, {"date": "2024-12-30", "close": 0.335, "volume": 101556.0}, {"date": "2024-12-31", "close": 0.335, "volume": 30920.0}, {"date": "2025-01-02", "close": 0.335, "volume": 165007.0}, {"date": "2025-01-03", "close": 0.33, "volume": 35994.0}, {"date": "2025-01-06", "close": 0.325, "volume": 273291.0}, {"date": "2025-01-07", "close": 0.32, "volume": 134540.0}, {"date": "2025-01-08", "close": 0.33, "volume": 2768.0}, {"date": "2025-01-09", "close": 0.32, "volume": 123758.0}, {"date": "2025-01-10", "close": 0.32, "volume": 110302.0}, {"date": "2025-01-13", "close": 0.31, "volume": 100141.0}, {"date": "2025-01-14", "close": 0.315, "volume": 10873.0}, {"date": "2025-01-15", "close": 0.31, "volume": 347.0}, {"date": "2025-01-16", "close": 0.32, "volume": 77587.0}, {"date": "2025-01-17", "close": 0.325, "volume": 108038.0}, {"date": "2025-01-20", "close": 0.315, "volume": 119123.0}, {"date": "2025-01-21", "close": 0.325, "volume": 31465.0}, {"date": "2025-01-22", "close": 0.325, "volume": 40949.0}, {"date": "2025-01-23", "close": 0.325, "volume": 17932.0}, {"date": "2025-01-24", "close": 0.33, "volume": 960.0}, {"date": "2025-01-28", "close": 0.33, "volume": 18453.0}, {"date": "2025-01-29", "close": 0.315, "volume": 100100.0}, {"date": "2025-01-30", "close": 0.315, "volume": 71110.0}, {"date": "2025-01-31", "close": 0.32, "volume": 171074.0}, {"date": "2025-02-03", "close": 0.31, "volume": 502755.0}, {"date": "2025-02-04", "close": 0.31, "volume": 17373.0}, {"date": "2025-02-05", "close": 0.315, "volume": 161367.0}, {"date": "2025-02-06", "close": 0.315, "volume": 37570.0}, {"date": "2025-02-07", "close": 0.3125, "volume": 167257.0}, {"date": "2025-02-10", "close": 0.32, "volume": 8164.0}, {"date": "2025-02-11", "close": 0.32, "volume": 155814.0}, {"date": "2025-02-12", "close": 0.32, "volume": 88978.0}, {"date": "2025-02-13", "close": 0.32, "volume": 35535.0}, {"date": "2025-02-14", "close": 0.33, "volume": 19397.0}, {"date": "2025-02-17", "close": 0.32, "volume": 101663.0}, {"date": "2025-02-18", "close": 0.32, "volume": 76697.0}, {"date": "2025-02-19", "close": 0.32, "volume": 352552.0}, {"date": "2025-02-20", "close": 0.32, "volume": 94305.0}, {"date": "2025-02-21", "close": 0.33, "volume": 61989.0}, {"date": "2025-02-24", "close": 0.33, "volume": 323161.0}, {"date": "2025-02-25", "close": 0.3275, "volume": 117645.0}, {"date": "2025-02-26", "close": 0.335, "volume": 323890.0}, {"date": "2025-02-27", "close": 0.34, "volume": 110706.0}, {"date": "2025-02-28", "close": 0.315, "volume": 94019.0}, {"date": "2025-03-03", "close": 0.33, "volume": 230567.0}, {"date": "2025-03-04", "close": 0.34, "volume": 7857.0}, {"date": "2025-03-05", "close": 0.34, "volume": 44.0}, {"date": "2025-03-06", "close": 0.33, "volume": 15686.0}, {"date": "2025-03-07", "close": 0.325, "volume": 67258.0}, {"date": "2025-03-10", "close": 0.325, "volume": 38852.0}, {"date": "2025-03-11", "close": 0.32, "volume": 552.0}, {"date": "2025-03-12", "close": 0.33, "volume": 10002.0}, {"date": "2025-03-13", "close": 0.32, "volume": 122682.0}, {"date": "2025-03-14", "close": 0.315, "volume": 45083.0}, {"date": "2025-03-17", "close": 0.3275, "volume": 17252.0}, {"date": "2025-03-18", "close": 0.32, "volume": 107229.0}, {"date": "2025-03-19", "close": 0.325, "volume": 836.0}, {"date": "2025-03-20", "close": 0.33, "volume": 35494.0}, {"date": "2025-03-21", "close": 0.33, "volume": 43747.0}, {"date": "2025-03-24", "close": 0.33, "volume": 34672.0}, {"date": "2025-03-25", "close": 0.33, "volume": 5170.0}, {"date": "2025-03-26", "close": 0.335, "volume": 33603.0}, {"date": "2025-03-27", "close": 0.335, "volume": 21612.0}, {"date": "2025-03-28", "close": 0.33, "volume": 20571.0}, {"date": "2025-03-31", "close": 0.32, "volume": 68143.0}, {"date": "2025-04-01", "close": 0.335, "volume": 514.0}, {"date": "2025-04-02", "close": 0.325, "volume": 3007649.0}, {"date": "2025-04-03", "close": 0.32, "volume": 337610.0}, {"date": "2025-04-04", "close": 0.3125, "volume": 316663.0}, {"date": "2025-04-07", "close": 0.3, "volume": 394184.0}, {"date": "2025-04-08", "close": 0.305, "volume": 6570.0}, {"date": "2025-04-09", "close": 0.31, "volume": 127993.0}, {"date": "2025-04-10", "close": 0.325, "volume": 365953.0}, {"date": "2025-04-11", "close": 0.33, "volume": 91816.0}, {"date": "2025-04-14", "close": 0.325, "volume": 682248.0}, {"date": "2025-04-15", "close": 0.33, "volume": 19378.0}, {"date": "2025-04-16", "close": 0.33, "volume": 950145.0}, {"date": "2025-04-17", "close": 0.34, "volume": 46585.0}, {"date": "2025-04-22", "close": 0.33, "volume": 127577.0}, {"date": "2025-04-23", "close": 0.35, "volume": 206761.0}, {"date": "2025-04-24", "close": 0.36, "volume": 113215.0}, {"date": "2025-04-28", "close": 0.36, "volume": 55829.0}, {"date": "2025-04-29", "close": 0.35, "volume": 154218.0}, {"date": "2025-04-30", "close": 0.35, "volume": 156745.0}, {"date": "2025-05-01", "close": 0.35, "volume": 92740.0}, {"date": "2025-05-02", "close": 0.35, "volume": 23364.0}, {"date": "2025-05-05", "close": 0.35, "volume": 5525.0}, {"date": "2025-05-06", "close": 0.34, "volume": 37269.0}, {"date": "2025-05-07", "close": 0.35, "volume": 36899.0}, {"date": "2025-05-08", "close": 0.355, "volume": 7478.0}, {"date": "2025-05-09", "close": 0.35, "volume": 139245.0}, {"date": "2025-05-12", "close": 0.3525, "volume": 11349.0}, {"date": "2025-05-13", "close": 0.355, "volume": 20417.0}, {"date": "2025-05-14", "close": 0.35, "volume": 22476.0}, {"date": "2025-05-15", "close": 0.3525, "volume": 76784.0}, {"date": "2025-05-16", "close": 0.355, "volume": 161904.0}, {"date": "2025-05-19", "close": 0.365, "volume": 68633.0}, {"date": "2025-05-20", "close": 0.36, "volume": 89049.0}, {"date": "2025-05-21", "close": 0.36, "volume": 26092746.0}, {"date": "2025-05-22", "close": 0.36, "volume": 440223.0}, {"date": "2025-05-23", "close": 0.36, "volume": 97283.0}, {"date": "2025-05-26", "close": 0.355, "volume": 429976.0}, {"date": "2025-05-27", "close": 0.35, "volume": 46418.0}, {"date": "2025-05-28", "close": 0.35, "volume": 227636.0}, {"date": "2025-05-29", "close": 0.345, "volume": 15232.0}, {"date": "2025-05-30", "close": 0.35, "volume": 59534.0}, {"date": "2025-06-02", "close": 0.355, "volume": 16792.0}, {"date": "2025-06-03", "close": 0.36, "volume": 89000.0}, {"date": "2025-06-04", "close": 0.36, "volume": 496731.0}, {"date": "2025-06-05", "close": 0.365, "volume": 147791.0}, {"date": "2025-06-06", "close": 0.38, "volume": 115248.0}, {"date": "2025-06-10", "close": 0.375, "volume": 43878.0}, {"date": "2025-06-11", "close": 0.38, "volume": 180478.0}, {"date": "2025-06-12", "close": 0.37, "volume": 54780.0}, {"date": "2025-06-13", "close": 0.375, "volume": 341927.0}, {"date": "2025-06-16", "close": 0.37, "volume": 41644.0}, {"date": "2025-06-17", "close": 0.37, "volume": 152347.0}, {"date": "2025-06-18", "close": 0.37, "volume": 231862.0}, {"date": "2025-06-19", "close": 0.37, "volume": 45935.0}, {"date": "2025-06-20", "close": 0.38, "volume": 222755.0}, {"date": "2025-06-23", "close": 0.385, "volume": 360316.0}, {"date": "2025-06-24", "close": 0.375, "volume": 99034.0}, {"date": "2025-06-25", "close": 0.39, "volume": 107604.0}, {"date": "2025-06-26", "close": 0.385, "volume": 227961.0}, {"date": "2025-06-27", "close": 0.39, "volume": 20215.0}, {"date": "2025-06-30", "close": 0.385, "volume": 185441.0}, {"date": "2025-07-01", "close": 0.385, "volume": 10982.0}, {"date": "2025-07-02", "close": 0.38, "volume": 127032.0}, {"date": "2025-07-03", "close": 0.39, "volume": 23276.0}, {"date": "2025-07-04", "close": 0.395, "volume": 190404.0}, {"date": "2025-07-07", "close": 0.395, "volume": 125525.0}, {"date": "2025-07-08", "close": 0.395, "volume": 60966.0}, {"date": "2025-07-09", "close": 0.385, "volume": 48961.0}, {"date": "2025-07-10", "close": 0.4, "volume": 92482.0}, {"date": "2025-07-11", "close": 0.41, "volume": 204912.0}, {"date": "2025-07-14", "close": 0.435, "volume": 473195.0}, {"date": "2025-07-15", "close": 0.425, "volume": 114190.0}, {"date": "2025-07-16", "close": 0.425, "volume": 27811.0}, {"date": "2025-07-17", "close": 0.43, "volume": 46336.0}, {"date": "2025-07-18", "close": 0.425, "volume": 450530.0}, {"date": "2025-07-21", "close": 0.42, "volume": 450430.0}, {"date": "2025-07-22", "close": 0.42, "volume": 90400.0}, {"date": "2025-07-23", "close": 0.42, "volume": 110871.0}, {"date": "2025-07-24", "close": 0.42, "volume": 68998.0}, {"date": "2025-07-25", "close": 0.43, "volume": 47681.0}, {"date": "2025-07-28", "close": 0.42, "volume": 57838.0}, {"date": "2025-07-29", "close": 0.415, "volume": 52996.0}, {"date": "2025-07-30", "close": 0.415, "volume": 12100.0}, {"date": "2025-07-31", "close": 0.405, "volume": 178160.0}, {"date": "2025-08-01", "close": 0.43, "volume": 86201.0}, {"date": "2025-08-04", "close": 0.41, "volume": 29581.0}, {"date": "2025-08-05", "close": 0.415, "volume": 33281.0}, {"date": "2025-08-06", "close": 0.415, "volume": 36362.0}, {"date": "2025-08-07", "close": 0.415, "volume": 96608.0}, {"date": "2025-08-08", "close": 0.41, "volume": 128909.0}, {"date": "2025-08-11", "close": 0.41, "volume": 14136.0}, {"date": "2025-08-12", "close": 0.41, "volume": 19575.0}, {"date": "2025-08-13", "close": 0.415, "volume": 22375.0}, {"date": "2025-08-14", "close": 0.415, "volume": 19145.0}, {"date": "2025-08-15", "close": 0.41, "volume": 105106.0}, {"date": "2025-08-18", "close": 0.415, "volume": 126556.0}, {"date": "2025-08-19", "close": 0.425, "volume": 3638.0}, {"date": "2025-08-20", "close": 0.415, "volume": 3691.0}, {"date": "2025-08-21", "close": 0.425, "volume": 80831.0}, {"date": "2025-08-22", "close": 0.44, "volume": 93148.0}, {"date": "2025-08-25", "close": 0.44, "volume": 126354.0}, {"date": "2025-08-26", "close": 0.455, "volume": 459378.0}, {"date": "2025-08-27", "close": 0.47, "volume": 130865.0}, {"date": "2025-08-28", "close": 0.4725, "volume": 133150.0}, {"date": "2025-08-29", "close": 0.485, "volume": 118318.0}, {"date": "2025-09-01", "close": 0.485, "volume": 56865.0}, {"date": "2025-09-02", "close": 0.48, "volume": 85561.0}, {"date": "2025-09-03", "close": 0.485, "volume": 10682.0}, {"date": "2025-09-04", "close": 0.485, "volume": 11804.0}, {"date": "2025-09-05", "close": 0.46, "volume": 84667.0}, {"date": "2025-09-08", "close": 0.465, "volume": 51691.0}, {"date": "2025-09-09", "close": 0.47, "volume": 100286.0}, {"date": "2025-09-10", "close": 0.46, "volume": 862.0}, {"date": "2025-09-11", "close": 0.47, "volume": 40403.0}, {"date": "2025-09-12", "close": 0.46, "volume": 109454.0}, {"date": "2025-09-15", "close": 0.46, "volume": 76276.0}, {"date": "2025-09-16", "close": 0.46, "volume": 24000.0}, {"date": "2025-09-17", "close": 0.45, "volume": 118796.0}, {"date": "2025-09-18", "close": 0.435, "volume": 63492.0}, {"date": "2025-09-19", "close": 0.44, "volume": 57324.0}, {"date": "2025-09-22", "close": 0.435, "volume": 26838.0}, {"date": "2025-09-24", "close": 0.4, "volume": 212762.0}, {"date": "2025-09-25", "close": 0.41, "volume": 25210.0}, {"date": "2025-09-26", "close": 0.405, "volume": 45862.0}, {"date": "2025-09-29", "close": 0.42, "volume": 81526.0}, {"date": "2025-09-30", "close": 0.42, "volume": 35658.0}, {"date": "2025-10-01", "close": 0.42, "volume": 29264.0}, {"date": "2025-10-02", "close": 0.405, "volume": 30882.0}, {"date": "2025-10-03", "close": 0.425, "volume": 4865.0}, {"date": "2025-10-06", "close": 0.41, "volume": 18865.0}, {"date": "2025-10-07", "close": 0.405, "volume": 99935.0}, {"date": "2025-10-08", "close": 0.39, "volume": 168931.0}, {"date": "2025-10-09", "close": 0.37, "volume": 329787.0}, {"date": "2025-10-10", "close": 0.38, "volume": 259034.0}, {"date": "2025-10-13", "close": 0.3725, "volume": 237240.0}, {"date": "2025-10-14", "close": 0.38, "volume": 12278.0}, {"date": "2025-10-15", "close": 0.38, "volume": 128393.0}, {"date": "2025-10-16", "close": 0.39, "volume": 99350.0}, {"date": "2025-10-17", "close": 0.395, "volume": 5870.0}, {"date": "2025-10-20", "close": 0.395, "volume": 79010.0}, {"date": "2025-10-21", "close": 0.4, "volume": 45228.0}, {"date": "2025-10-22", "close": 0.39, "volume": 30232.0}, {"date": "2025-10-23", "close": 0.39, "volume": 46292.0}, {"date": "2025-10-24", "close": 0.39, "volume": 4128.0}, {"date": "2025-10-27", "close": 0.395, "volume": 136113.0}, {"date": "2025-10-28", "close": 0.39, "volume": 126295.0}, {"date": "2025-10-29", "close": 0.4, "volume": 9878.0}, {"date": "2025-10-30", "close": 0.4, "volume": 4354.0}, {"date": "2025-10-31", "close": 0.39, "volume": 19320.0}, {"date": "2025-11-03", "close": 0.39, "volume": 159490.0}, {"date": "2025-11-04", "close": 0.38, "volume": 33344.0}, {"date": "2025-11-05", "close": 0.375, "volume": 72023.0}, {"date": "2025-11-06", "close": 0.375, "volume": 131893.0}, {"date": "2025-11-07", "close": 0.375, "volume": 178343.0}, {"date": "2025-11-10", "close": 0.365, "volume": 112315.0}, {"date": "2025-11-11", "close": 0.37, "volume": 78972.0}, {"date": "2025-11-12", "close": 0.365, "volume": 33037.0}, {"date": "2025-11-13", "close": 0.365, "volume": 200407.0}, {"date": "2025-11-14", "close": 0.38, "volume": 412972.0}, {"date": "2025-11-17", "close": 0.37, "volume": 83048.0}, {"date": "2025-11-18", "close": 0.365, "volume": 72611.0}, {"date": "2025-11-19", "close": 0.35, "volume": 195514.0}, {"date": "2025-11-20", "close": 0.355, "volume": 17342.0}, {"date": "2025-11-21", "close": 0.36, "volume": 143235.0}, {"date": "2025-11-24", "close": 0.36, "volume": 113995.0}, {"date": "2025-11-25", "close": 0.365, "volume": 79695.0}, {"date": "2025-11-26", "close": 0.36, "volume": 117807.0}, {"date": "2025-11-27", "close": 0.355, "volume": 129321.0}, {"date": "2025-11-28", "close": 0.36, "volume": 36293.0}, {"date": "2025-12-01", "close": 0.36, "volume": 105104.0}, {"date": "2025-12-02", "close": 0.355, "volume": 335892.0}, {"date": "2025-12-03", "close": 0.35, "volume": 100645.0}, {"date": "2025-12-04", "close": 0.355, "volume": 9276.0}, {"date": "2025-12-05", "close": 0.35, "volume": 23677.0}, {"date": "2025-12-08", "close": 0.35, "volume": 148003.0}, {"date": "2025-12-09", "close": 0.35, "volume": 75816.0}, {"date": "2025-12-10", "close": 0.35, "volume": 14907.0}, {"date": "2025-12-11", "close": 0.35, "volume": 92664.0}, {"date": "2025-12-12", "close": 0.35, "volume": 175715.0}, {"date": "2025-12-15", "close": 0.36, "volume": 173629.0}, {"date": "2025-12-16", "close": 0.37, "volume": 811948.0}, {"date": "2025-12-17", "close": 0.385, "volume": 97505.0}, {"date": "2025-12-18", "close": 0.375, "volume": 11969.0}, {"date": "2025-12-19", "close": 0.385, "volume": 101387.0}, {"date": "2025-12-22", "close": 0.415, "volume": 404426.0}, {"date": "2025-12-23", "close": 0.42, "volume": 66970.0}, {"date": "2025-12-24", "close": 0.42, "volume": 90612.0}, {"date": "2025-12-29", "close": 0.44, "volume": 93203.0}, {"date": "2025-12-30", "close": 0.43, "volume": 8768.0}, {"date": "2025-12-31", "close": 0.43, "volume": 23726.0}, {"date": "2026-01-02", "close": 0.425, "volume": 241802.0}, {"date": "2026-01-05", "close": 0.42, "volume": 284302.0}, {"date": "2026-01-06", "close": 0.415, "volume": 93476.0}, {"date": "2026-01-07", "close": 0.405, "volume": 105880.0}, {"date": "2026-01-08", "close": 0.425, "volume": 98247.0}, {"date": "2026-01-09", "close": 0.42, "volume": 59176.0}, {"date": "2026-01-12", "close": 0.405, "volume": 104853.0}, {"date": "2026-01-13", "close": 0.405, "volume": 95907.0}, {"date": "2026-01-14", "close": 0.41, "volume": 22982.0}, {"date": "2026-01-15", "close": 0.415, "volume": 46242.0}, {"date": "2026-01-16", "close": 0.405, "volume": 169895.0}, {"date": "2026-01-19", "close": 0.4, "volume": 127934.0}, {"date": "2026-01-20", "close": 0.39, "volume": 399154.0}, {"date": "2026-01-21", "close": 0.39, "volume": 81729.0}, {"date": "2026-01-22", "close": 0.385, "volume": 394613.0}, {"date": "2026-01-23", "close": 0.39, "volume": 176810.0}, {"date": "2026-01-27", "close": 0.375, "volume": 351248.0}, {"date": "2026-01-28", "close": 0.375, "volume": 206166.0}, {"date": "2026-01-29", "close": 0.37, "volume": 265121.0}, {"date": "2026-01-30", "close": 0.385, "volume": 84759.0}, {"date": "2026-02-02", "close": 0.375, "volume": 240560.0}, {"date": "2026-02-03", "close": 0.38, "volume": 567298.0}, {"date": "2026-02-04", "close": 0.39, "volume": 1442973.0}, {"date": "2026-02-05", "close": 0.385, "volume": 100692.0}, {"date": "2026-02-06", "close": 0.395, "volume": 26610.0}, {"date": "2026-02-09", "close": 0.39, "volume": 33345.0}, {"date": "2026-02-10", "close": 0.3975, "volume": 12462.0}, {"date": "2026-02-11", "close": 0.385, "volume": 29290.0}, {"date": "2026-02-12", "close": 0.385, "volume": 116423.0}, {"date": "2026-02-13", "close": 0.385, "volume": 136405.0}, {"date": "2026-02-16", "close": 0.375, "volume": 76377.0}, {"date": "2026-02-17", "close": 0.39, "volume": 241547.0}, {"date": "2026-02-18", "close": 0.42, "volume": 33579.0}, {"date": "2026-02-19", "close": 0.405, "volume": 32198.0}, {"date": "2026-02-20", "close": 0.39, "volume": 21179.0}, {"date": "2026-02-23", "close": 0.39, "volume": 24163.0}, {"date": "2026-02-24", "close": 0.39, "volume": 251897.0}, {"date": "2026-02-25", "close": 0.385, "volume": 12692.0}, {"date": "2026-02-26", "close": 0.385, "volume": 211674.0}, {"date": "2026-02-27", "close": 0.37, "volume": 39605.0}, {"date": "2026-03-02", "close": 0.365, "volume": 45400.0}, {"date": "2026-03-03", "close": 0.355, "volume": 76392.0}, {"date": "2026-03-04", "close": 0.365, "volume": 132340.0}, {"date": "2026-03-05", "close": 0.365, "volume": 31960.0}, {"date": "2026-03-06", "close": 0.36, "volume": 10501.0}, {"date": "2026-03-09", "close": 0.345, "volume": 375889.0}, {"date": "2026-03-10", "close": 0.35, "volume": 118747.0}, {"date": "2026-03-11", "close": 0.36, "volume": 13186.0}, {"date": "2026-03-12", "close": 0.345, "volume": 11692.0}, {"date": "2026-03-13", "close": 0.3575, "volume": 174877.0}, {"date": "2026-03-16", "close": 0.35, "volume": 21222.0}, {"date": "2026-03-17", "close": 0.355, "volume": 60354.0}, {"date": "2026-03-19", "close": 0.35, "volume": 319199.0}, {"date": "2026-03-20", "close": 0.36, "volume": 47485.0}, {"date": "2026-03-23", "close": 0.345, "volume": 189136.0}, {"date": "2026-03-24", "close": 0.35, "volume": 111527.0}, {"date": "2026-03-25", "close": 0.345, "volume": 122928.0}, {"date": "2026-03-27", "close": 0.36, "volume": 26236.0}, {"date": "2026-03-30", "close": 0.355, "volume": 21185.0}, {"date": "2026-03-31", "close": 0.355, "volume": 545500.0}, {"date": "2026-04-01", "close": 0.36, "volume": 90931.0}, {"date": "2026-04-02", "close": 0.355, "volume": 39705.0}, {"date": "2026-04-07", "close": 0.355, "volume": 13396.0}, {"date": "2026-04-08", "close": 0.3525, "volume": 71131.0}, {"date": "2026-04-09", "close": 0.36, "volume": 221809.0}, {"date": "2026-04-10", "close": 0.35, "volume": 83735.0}, {"date": "2026-04-13", "close": 0.35, "volume": 72302.0}, {"date": "2026-04-14", "close": 0.3525, "volume": 38208.0}, {"date": "2026-04-15", "close": 0.35, "volume": 72585.0}, {"date": "2026-04-16", "close": 0.35, "volume": 65695.0}, {"date": "2026-04-17", "close": 0.35, "volume": 20563.0}, {"date": "2026-04-20", "close": 0.35, "volume": 53528.0}, {"date": "2026-04-21", "close": 0.345, "volume": 113962.0}, {"date": "2026-04-22", "close": 0.355, "volume": 26627.0}, {"date": "2026-04-23", "close": 0.355, "volume": 145478.0}, {"date": "2026-04-24", "close": 0.345, "volume": 33852.0}, {"date": "2026-04-27", "close": 0.35, "volume": 61551.0}, {"date": "2026-04-28", "close": 0.355, "volume": 31811.0}, {"date": "2026-04-29", "close": 0.3475, "volume": 49818.0}, {"date": "2026-04-30", "close": 0.35, "volume": 30115.0}, {"date": "2026-05-01", "close": 0.34, "volume": 173979.0}, {"date": "2026-05-04", "close": 0.345, "volume": 54804.0}, {"date": "2026-05-05", "close": 0.3425, "volume": 99442.0}, {"date": "2026-05-06", "close": 0.345, "volume": 18700.0}, {"date": "2026-05-07", "close": 0.34, "volume": 795021.0}, {"date": "2026-05-08", "close": 0.34, "volume": 40829.0}, {"date": "2026-05-11", "close": 0.34, "volume": 857717.0}, {"date": "2026-05-12", "close": 0.34, "volume": 59106.0}, {"date": "2026-05-13", "close": 0.34, "volume": 169402.0}, {"date": "2026-05-14", "close": 0.315, "volume": 303790.0}, {"date": "2026-05-15", "close": 0.33, "volume": 172884.0}, {"date": "2026-05-18", "close": 0.34, "volume": 83818.0}, {"date": "2026-05-19", "close": 0.3325, "volume": 176340.0}, {"date": "2026-05-20", "close": 0.34, "volume": 469298.0}, {"date": "2026-05-21", "close": 0.35, "volume": 172222.0}, {"date": "2026-05-22", "close": 0.345, "volume": 83514.0}, {"date": "2026-05-25", "close": 0.34, "volume": 20387.0}, {"date": "2026-05-26", "close": 0.35, "volume": 150865.0}, {"date": "2026-05-27", "close": 0.34, "volume": 56882.0}, {"date": "2026-05-28", "close": 0.34, "volume": 29899.0}, {"date": "2026-05-29", "close": 0.34, "volume": 23159.0}, {"date": "2026-06-01", "close": 0.35, "volume": 770986.0}, {"date": "2026-06-02", "close": 0.37, "volume": 1130305.0}, {"date": "2026-06-03", "close": 0.37, "volume": 189053.0}, {"date": "2026-06-04", "close": 0.37, "volume": 171951.0}, {"date": "2026-06-05", "close": 0.37, "volume": 110227.0}, {"date": "2026-06-09", "close": 0.36, "volume": 186449.0}, {"date": "2026-06-10", "close": 0.37, "volume": 182276.0}, {"date": "2026-06-12", "close": 0.37, "volume": 22178.0}, {"date": "2026-06-15", "close": 0.36, "volume": 173880.0}, {"date": "2026-06-16", "close": 0.36, "volume": 17805.0}, {"date": "2026-06-17", "close": 0.36, "volume": 445.0}, {"date": "2026-06-19", "close": 0.365, "volume": 33244.0}, {"date": "2026-06-22", "close": 0.38, "volume": 12697.0}, {"date": "2026-06-23", "close": 0.37, "volume": 14484.0}, {"date": "2026-06-24", "close": 0.37, "volume": 2500.0}, {"date": "2026-06-25", "close": 0.375, "volume": 38582.0}, {"date": "2026-06-26", "close": 0.37, "volume": 7624.0}, {"date": "2026-06-29", "close": 0.37, "volume": 123889.0}, {"date": "2026-06-30", "close": 0.37, "volume": 92331.0}, {"date": "2026-07-01", "close": 0.36, "volume": 52507.0}, {"date": "2026-07-02", "close": 0.365, "volume": 170746.0}, {"date": "2026-07-03", "close": 0.375, "volume": 2408901.0}, {"date": "2026-07-06", "close": 0.375, "volume": 32703.0}, {"date": "2026-07-07", "close": 0.38, "volume": 60424.0}, {"date": "2026-07-08", "close": 0.4, "volume": 142751.0}, {"date": "2026-07-09", "close": 0.39, "volume": 111404.0}, {"date": "2026-07-10", "close": 0.395, "volume": 87719.0}, {"date": "2026-07-13", "close": 0.395, "volume": 16133.0}, {"date": "2026-07-14", "close": 0.39, "volume": 39617.0}, {"date": "2026-07-15", "close": 0.39, "volume": 130864.0}, {"date": "2026-07-16", "close": 0.39, "volume": 83950.0}, {"date": "2026-07-17", "close": 0.39, "volume": 56284.0}, {"date": "2026-07-21", "close": 0.38, "volume": 64206.0}, {"date": "2026-07-22", "close": 0.38, "volume": 51000.0}, {"date": "2026-07-23", "close": 0.37, "volume": 281345.0}, {"date": "2026-07-24", "close": 0.38, "volume": 3076.0}, {"date": "2026-07-27", "close": 0.36, "volume": 176333.0}, {"date": "2026-07-28", "close": 0.355, "volume": 466501.0}, {"date": "2026-07-29", "close": 0.36, "volume": 33171.0}, {"date": "2026-07-30", "close": 0.355, "volume": 63429.0}, {"date": "2026-07-31", "close": 0.35, "volume": 236287.0}, {"date": "2026-08-03", "close": 0.35, "volume": 288591.0}, {"date": "2026-08-04", "close": 0.355, "volume": 8000.0}, {"date": "2026-08-05", "close": 0.35, "volume": 694625.0}, {"date": "2026-08-06", "close": 0.34, "volume": 665974.0}, {"date": "2026-08-07", "close": 0.34, "volume": 139620.0}, {"date": "2026-08-10", "close": 0.345, "volume": 195000.0}, {"date": "2026-08-11", "close": 0.34, "volume": 210713.0}, {"date": "2026-08-12", "close": 0.34, "volume": 166547.0}, {"date": "2026-08-13", "close": 0.34, "volume": 222063.0}, {"date": "2026-08-14", "close": 0.34, "volume": 560561.0}, {"date": "2026-08-17", "close": 0.35, "volume": 557624.0}, {"date": "2026-08-18", "close": 0.33, "volume": 465223.0}, {"date": "2026-08-19", "close": 0.34, "volume": 158499.0}, {"date": "2026-08-20", "close": 0.345, "volume": 488142.0}, {"date": "2026-08-21", "close": 0.34, "volume": 171169.0}, {"date": "2026-08-24", "close": 0.335, "volume": 127993.0}, {"date": "2026-08-25", "close": 0.37, "volume": 14155688.0}, {"date": "2026-08-26", "close": 0.37, "volume": 478953.0}, {"date": "2026-08-27", "close": 0.365, "volume": 310947.0}, {"date": "2026-08-28", "close": 0.375, "volume": 2832941.0}, {"date": "2026-08-31", "close": 0.395, "volume": 5568640.0}, {"date": "2026-09-01", "close": 0.4, "volume": 335797.0}, {"date": "2026-09-02", "close": 0.4, "volume": 77125.0}, {"date": "2026-09-03", "close": 0.395, "volume": 291401.0}, {"date": "2026-09-04", "close": 0.395, "volume": 120593.0}, {"date": "2026-09-07", "close": 0.405, "volume": 161740.0}], "refreshing": true}