{"ticker": "KAT", "overview": {"name": "Katana Capital Limited", "country": "Australia"}, "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": "KAT", "has_prices": true, "as_of": "2026-09-15", "last": 1.375, "prev_close": 1.39, "change": -0.014999999999999902, "change_pct": -0.010791366906474751, "session_volume": 1100.0, "vwap_5": 1.3848244693641114, "vwap_20": 1.3907151298317608, "vwap_60": 1.3686861025818449, "vwap_250": 1.2488978568341134, "high_52w": 1.435, "low_52w": 1.33, "avg_volume_20": 7700.35, "sessions": 400, "market_cap": {"value": 43374588.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160092", "src": "ASX", "ticker": "KAT", "cik": "", "company": "Katana Capital Limited", "company_raw": "Katana Capital Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in KAT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160092", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "ASX-03120545", "src": "ASX", "ticker": "KAT", "cik": "", "company": "Katana Capital Limited", "company_raw": "Katana Capital Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on KAT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120545", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "P Wallace", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-31", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Laird", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-31", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Gooding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-12", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Wallace", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-15", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dalton Gooding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-11", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dalton Gooding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-15", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-31", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-01", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-02", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-15", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-14", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-12", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-02", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-11", "source_url": "https://www.marketindex.com.au/asx/kat", "needs_ocr": 0}], "directors": [{"name": "Dalton Gooding", "first_seen": "2013-11-15", "last_seen": "2015-09-11", "status": "past", "notices": 2}, {"name": "D Gooding", "first_seen": "2021-11-12", "last_seen": "2021-11-12", "status": "past", "notices": 1}, {"name": "P Wallace", "first_seen": "2021-06-15", "last_seen": "2022-03-31", "status": "past", "notices": 2}, {"name": "B Laird", "first_seen": "2022-03-31", "last_seen": "2022-03-31", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice D Gooding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156033-6A1352783"}, {"date": "2026-10-19", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - KAT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150489-6A1350147"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150043-6A1349931"}, {"date": "2026-10-12", "form": "Periodic Reports", "title": "Net Tangible Asset Backing 30 September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147170-6A1348736"}, {"date": "2026-10-06", "form": "Distribution Announcement", "title": "Special Dividend", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145021-6A1347921"}], "performance": {"ticker": "KAT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-12-23", "close": 0.9943, "volume": 3017.0}, {"date": "2005-12-28", "close": 0.9943, "volume": 4023.0}, {"date": "2006-01-03", "close": 0.9943, "volume": 18103.0}, {"date": "2006-01-04", "close": 0.9694425, "volume": 10057.0}, {"date": "2006-01-09", "close": 1.004243, "volume": 1006.0}, {"date": "2006-01-11", "close": 0.9694425, "volume": 9052.0}, {"date": "2006-01-12", "close": 0.9694425, "volume": 17123.0}, {"date": "2006-01-13", "close": 0.9694425, "volume": 20090.0}, {"date": "2006-01-16", "close": 0.9594995, "volume": 25143.0}, {"date": "2006-01-17", "close": 0.9594995, "volume": 10057.0}, {"date": "2006-01-19", "close": 0.9594995, "volume": 5029.0}, {"date": "2006-01-20", "close": 0.9594995, "volume": 20115.0}, {"date": "2006-01-23", "close": 0.9594995, "volume": 10057.0}, {"date": "2006-01-25", "close": 0.944585, "volume": 50287.0}, {"date": "2006-01-27", "close": 0.9495565, "volume": 25143.0}, {"date": "2006-01-31", "close": 0.944585, "volume": 40229.0}, {"date": "2006-02-01", "close": 0.944585, "volume": 30172.0}, {"date": "2006-02-03", "close": 0.944585, "volume": 12547.0}, {"date": "2006-02-06", "close": 0.944585, "volume": 10057.0}, {"date": "2006-02-07", "close": 0.914756, "volume": 61350.0}, {"date": "2006-02-08", "close": 0.914756, "volume": 40229.0}, {"date": "2006-02-09", "close": 0.914756, "volume": 5029.0}, {"date": "2006-02-10", "close": 0.944585, "volume": 1659.0}, {"date": "2006-02-13", "close": 0.914756, "volume": 11088.0}, {"date": "2006-02-14", "close": 0.914756, "volume": 39198.0}, {"date": "2006-02-15", "close": 0.914756, "volume": 25143.0}, {"date": "2006-02-17", "close": 0.914756, "volume": 45258.0}, {"date": "2006-02-20", "close": 0.944585, "volume": 12421.0}, {"date": "2006-02-21", "close": 0.914756, "volume": 15086.0}, {"date": "2006-02-27", "close": 0.914756, "volume": 7694.0}, {"date": "2006-02-28", "close": 0.845155, "volume": 17449.0}, {"date": "2006-03-01", "close": 0.914756, "volume": 15086.0}, {"date": "2006-03-02", "close": 0.914756, "volume": 7040.0}, {"date": "2006-03-06", "close": 0.9197275, "volume": 30172.0}, {"date": "2006-03-10", "close": 0.924699, "volume": 6034.0}, {"date": "2006-03-14", "close": 0.934642, "volume": 4023.0}, {"date": "2006-03-15", "close": 0.914756, "volume": 251433.0}, {"date": "2006-03-16", "close": 0.924699, "volume": 5029.0}, {"date": "2006-03-20", "close": 0.934642, "volume": 31178.0}, {"date": "2006-03-22", "close": 0.924699, "volume": 4023.0}, {"date": "2006-03-23", "close": 0.934642, "volume": 18455.0}, {"date": "2006-03-28", "close": 0.924699, "volume": 6034.0}, {"date": "2006-03-31", "close": 0.924699, "volume": 50287.0}, {"date": "2006-04-03", "close": 0.944585, "volume": 10057.0}, {"date": "2006-04-06", "close": 0.914756, "volume": 15136.0}, {"date": "2006-04-07", "close": 0.914756, "volume": 4978.0}, {"date": "2006-04-11", "close": 0.914756, "volume": 40229.0}, {"date": "2006-04-19", "close": 0.924699, "volume": 25143.0}, {"date": "2006-04-20", "close": 0.944585, "volume": 6034.0}, {"date": "2006-04-24", "close": 0.944585, "volume": 175023.0}, {"date": "2006-04-27", "close": 0.944585, "volume": 981.0}, {"date": "2006-05-03", "close": 0.924699, "volume": 9077.0}, {"date": "2006-05-08", "close": 0.934642, "volume": 9026.0}, {"date": "2006-05-09", "close": 0.934642, "volume": 10057.0}, {"date": "2006-05-24", "close": 0.944585, "volume": 10057.0}, {"date": "2006-05-26", "close": 0.944585, "volume": 5029.0}, {"date": "2006-05-31", "close": 0.944585, "volume": 5029.0}, {"date": "2006-06-05", "close": 0.944585, "volume": 603.0}, {"date": "2006-06-07", "close": 0.944585, "volume": 10057.0}, {"date": "2006-06-14", "close": 0.944585, "volume": 2514.0}, {"date": "2006-06-15", "close": 0.934642, "volume": 10057.0}, {"date": "2006-06-23", "close": 0.934642, "volume": 6034.0}, {"date": "2006-07-03", "close": 0.944585, "volume": 5029.0}, {"date": "2006-07-04", "close": 0.924699, "volume": 5029.0}, {"date": "2006-07-06", "close": 0.944585, "volume": 29166.0}, {"date": "2006-07-07", "close": 0.944585, "volume": 10057.0}, {"date": "2006-07-11", "close": 0.944585, "volume": 8046.0}, {"date": "2006-07-19", "close": 0.974414, "volume": 2313.0}, {"date": "2006-07-21", "close": 0.9594995, "volume": 50287.0}, {"date": "2006-07-26", "close": 0.9594995, "volume": 12119.0}, {"date": "2006-08-11", "close": 0.984357, "volume": 5029.0}, {"date": "2006-08-15", "close": 0.9943, "volume": 5029.0}, {"date": "2006-08-18", "close": 0.9943, "volume": 10057.0}, {"date": "2006-08-25", "close": 0.9943, "volume": 10057.0}, {"date": "2006-09-01", "close": 0.9943, "volume": 15086.0}, {"date": "2006-09-04", "close": 1.014186, "volume": 5029.0}, {"date": "2006-09-06", "close": 1.004243, "volume": 15086.0}, {"date": "2006-09-14", "close": 1.014186, "volume": 7040.0}, {"date": "2006-09-22", "close": 0.9943, "volume": 12572.0}, {"date": "2006-09-25", "close": 0.964471, "volume": 18254.0}, {"date": "2006-09-26", "close": 0.964471, "volume": 4375.0}, {"date": "2006-10-04", "close": 0.974414, "volume": 10057.0}, {"date": "2006-10-12", "close": 0.9943, "volume": 5682.0}, {"date": "2006-10-16", "close": 1.034072, "volume": 13427.0}, {"date": "2006-10-19", "close": 1.034072, "volume": 4023.0}, {"date": "2006-10-20", "close": 1.034072, "volume": 2665.0}, {"date": "2006-11-07", "close": 0.9943, "volume": 20115.0}, {"date": "2006-11-09", "close": 0.974414, "volume": 30172.0}, {"date": "2006-11-14", "close": 1.014186, "volume": 6336.0}, {"date": "2006-11-15", "close": 1.034072, "volume": 27507.0}, {"date": "2006-11-16", "close": 1.034072, "volume": 15086.0}, {"date": "2006-11-20", "close": 1.053958, "volume": 10057.0}, {"date": "2006-11-22", "close": 1.053958, "volume": 5029.0}, {"date": "2006-11-28", "close": 1.034072, "volume": 4526.0}, {"date": "2006-11-29", "close": 1.024129, "volume": 34044.0}, {"date": "2006-11-30", "close": 1.044015, "volume": 167454.0}, {"date": "2006-12-01", "close": 1.053958, "volume": 100573.0}, {"date": "2006-12-11", "close": 1.0191575, "volume": 70401.0}, {"date": "2006-12-15", "close": 1.014186, "volume": 2011.0}, {"date": "2006-12-18", "close": 0.9943, "volume": 20115.0}, {"date": "2006-12-19", "close": 1.024129, "volume": 799205.0}, {"date": "2006-12-29", "close": 1.063901, "volume": 30172.0}, {"date": "2007-01-02", "close": 1.063901, "volume": 10057.0}, {"date": "2007-01-04", "close": 1.09373, "volume": 463.0}, {"date": "2007-01-24", "close": 1.073844, "volume": 15086.0}, {"date": "2007-01-30", "close": 1.083787, "volume": 10057.0}, {"date": "2007-02-02", "close": 1.09373, "volume": 15086.0}, {"date": "2007-02-07", "close": 1.073844, "volume": 5029.0}, {"date": "2007-02-09", "close": 1.09373, "volume": 4023.0}, {"date": "2007-02-14", "close": 1.103673, "volume": 37715.0}, {"date": "2007-02-15", "close": 1.103673, "volume": 8046.0}, {"date": "2007-02-21", "close": 1.09373, "volume": 20115.0}, {"date": "2007-02-22", "close": 1.0788155, "volume": 13075.0}, {"date": "2007-02-23", "close": 1.083787, "volume": 20115.0}, {"date": "2007-02-28", "close": 1.083787, "volume": 15086.0}, {"date": "2007-03-02", "close": 1.083787, "volume": 30172.0}, {"date": "2007-03-07", "close": 1.09373, "volume": 30172.0}, {"date": "2007-03-12", "close": 1.09373, "volume": 3520.0}, {"date": "2007-03-15", "close": 1.09373, "volume": 13075.0}, {"date": "2007-03-21", "close": 1.133502, "volume": 17097.0}, {"date": "2007-03-27", "close": 1.123559, "volume": 5029.0}, {"date": "2007-04-03", "close": 1.09373, "volume": 34195.0}, {"date": "2007-04-11", "close": 1.103673, "volume": 12069.0}, {"date": "2007-04-16", "close": 1.083787, "volume": 6034.0}, {"date": "2007-04-17", "close": 1.0788155, "volume": 7040.0}, {"date": "2007-04-18", "close": 1.0887585, "volume": 28161.0}, {"date": "2007-04-20", "close": 1.063901, "volume": 30172.0}, {"date": "2007-04-24", "close": 1.063901, "volume": 20114.0}, {"date": "2007-04-26", "close": 1.044015, "volume": 47733.0}, {"date": "2007-04-27", "close": 1.024129, "volume": 4023.0}, {"date": "2007-04-30", "close": 1.034072, "volume": 32726.0}, {"date": "2007-05-01", "close": 1.044015, "volume": 10057.0}, {"date": "2007-05-02", "close": 1.034072, "volume": 22590.0}, {"date": "2007-05-03", "close": 1.024129, "volume": 37754.0}, {"date": "2007-05-04", "close": 1.034072, "volume": 10057.0}, {"date": "2007-05-08", "close": 1.0489865, "volume": 40229.0}, {"date": "2007-05-09", "close": 1.034072, "volume": 121191.0}, {"date": "2007-05-11", "close": 1.0291005, "volume": 14080.0}, {"date": "2007-05-14", "close": 1.0291005, "volume": 15589.0}, {"date": "2007-05-15", "close": 1.024129, "volume": 14583.0}, {"date": "2007-05-17", "close": 1.034072, "volume": 5029.0}, {"date": "2007-05-21", "close": 1.014186, "volume": 49242.0}, {"date": "2007-05-23", "close": 1.0390435, "volume": 503.0}, {"date": "2007-06-01", "close": 1.0092145, "volume": 50287.0}, {"date": "2007-06-04", "close": 1.024129, "volume": 15086.0}, {"date": "2007-06-05", "close": 1.024129, "volume": 10057.0}, {"date": "2007-06-07", "close": 1.024129, "volume": 15086.0}, {"date": "2007-06-08", "close": 1.0092145, "volume": 7694.0}, {"date": "2007-06-12", "close": 1.0092145, "volume": 10057.0}, {"date": "2007-06-13", "close": 1.0191575, "volume": 10057.0}, {"date": "2007-06-14", "close": 1.0092145, "volume": 2363.0}, {"date": "2007-06-15", "close": 1.014186, "volume": 65373.0}, {"date": "2007-06-18", "close": 1.0390435, "volume": 305743.0}, {"date": "2007-06-19", "close": 1.034072, "volume": 126672.0}, {"date": "2007-06-20", "close": 1.044015, "volume": 75430.0}, {"date": "2007-06-21", "close": 1.053958, "volume": 128683.0}, {"date": "2007-06-25", "close": 1.034072, "volume": 109725.0}, {"date": "2007-06-27", "close": 1.034072, "volume": 18103.0}, {"date": "2007-06-28", "close": 1.034072, "volume": 12069.0}, {"date": "2007-07-04", "close": 1.024129, "volume": 5029.0}, {"date": "2007-07-05", "close": 1.034072, "volume": 44252.0}, {"date": "2007-07-06", "close": 1.034072, "volume": 21120.0}, {"date": "2007-07-09", "close": 1.034072, "volume": 20115.0}, {"date": "2007-07-10", "close": 1.044015, "volume": 10057.0}, {"date": "2007-07-11", "close": 1.044015, "volume": 5029.0}, {"date": "2007-07-13", "close": 1.044015, "volume": 21120.0}, {"date": "2007-07-18", "close": 1.063901, "volume": 29166.0}, {"date": "2007-07-20", "close": 1.09373, "volume": 55315.0}, {"date": "2007-07-23", "close": 1.09373, "volume": 20115.0}, {"date": "2007-07-24", "close": 1.143445, "volume": 437.0}, {"date": "2007-07-26", "close": 1.073844, "volume": 20115.0}, {"date": "2007-07-27", "close": 1.053958, "volume": 37212.0}, {"date": "2007-08-01", "close": 1.044015, "volume": 113145.0}, {"date": "2007-08-02", "close": 1.044015, "volume": 15589.0}, {"date": "2007-08-03", "close": 1.063901, "volume": 70401.0}, {"date": "2007-08-06", "close": 1.044015, "volume": 17600.0}, {"date": "2007-08-08", "close": 1.044015, "volume": 100573.0}, {"date": "2007-08-10", "close": 1.034072, "volume": 5029.0}, {"date": "2007-08-13", "close": 1.034072, "volume": 5029.0}, {"date": "2007-08-14", "close": 1.024129, "volume": 5029.0}, {"date": "2007-08-15", "close": 1.004243, "volume": 20115.0}, {"date": "2007-08-16", "close": 0.9943, "volume": 12069.0}, {"date": "2007-08-17", "close": 0.9943, "volume": 6369.0}, {"date": "2007-08-22", "close": 0.9943, "volume": 12069.0}, {"date": "2007-08-23", "close": 0.9943, "volume": 20115.0}, {"date": "2007-08-29", "close": 0.9943, "volume": 10057.0}, {"date": "2007-09-04", "close": 0.974414, "volume": 50287.0}, {"date": "2007-09-05", "close": 0.9943, "volume": 40229.0}, {"date": "2007-09-06", "close": 1.004243, "volume": 20115.0}, {"date": "2007-09-10", "close": 0.9943, "volume": 20115.0}, {"date": "2007-09-11", "close": 0.9943, "volume": 11063.0}, {"date": "2007-09-13", "close": 0.9943, "volume": 30172.0}, {"date": "2007-09-17", "close": 0.9943, "volume": 25143.0}, {"date": "2007-09-18", "close": 0.9893285, "volume": 10057.0}, {"date": "2007-09-19", "close": 0.9943, "volume": 20115.0}, {"date": "2007-09-20", "close": 0.9943, "volume": 40229.0}, {"date": "2007-09-21", "close": 0.984357, "volume": 5029.0}, {"date": "2007-09-24", "close": 0.9943, "volume": 77441.0}, {"date": "2007-09-26", "close": 0.9992715, "volume": 1257.0}, {"date": "2007-09-27", "close": 0.9943, "volume": 140803.0}, {"date": "2007-09-28", "close": 0.9943, "volume": 6034.0}, {"date": "2007-10-02", "close": 1.024129, "volume": 9655.0}, {"date": "2007-10-03", "close": 0.9943, "volume": 18103.0}, {"date": "2007-10-04", "close": 1.014186, "volume": 19109.0}, {"date": "2007-10-05", "close": 1.014186, "volume": 16595.0}, {"date": "2007-10-08", "close": 1.014186, "volume": 37254.0}, {"date": "2007-10-10", "close": 1.004243, "volume": 38176.0}, {"date": "2007-10-11", "close": 1.024129, "volume": 8046.0}, {"date": "2007-10-12", "close": 1.024129, "volume": 113044.0}, {"date": "2007-10-15", "close": 1.0291005, "volume": 171645.0}, {"date": "2007-10-16", "close": 1.034072, "volume": 26149.0}, {"date": "2007-10-17", "close": 1.053958, "volume": 57326.0}, {"date": "2007-10-18", "close": 1.053958, "volume": 30172.0}, {"date": "2007-10-19", "close": 1.053958, "volume": 23132.0}, {"date": "2007-10-22", "close": 1.053958, "volume": 10057.0}, {"date": "2007-10-24", "close": 1.053958, "volume": 61350.0}, {"date": "2007-10-26", "close": 1.053958, "volume": 76729.0}, {"date": "2007-10-29", "close": 1.053958, "volume": 95545.0}, {"date": "2007-10-31", "close": 1.053958, "volume": 70401.0}, {"date": "2007-11-01", "close": 1.053958, "volume": 56321.0}, {"date": "2007-11-05", "close": 1.053958, "volume": 97556.0}, {"date": "2007-11-06", "close": 1.073844, "volume": 5029.0}, {"date": "2007-11-07", "close": 1.073844, "volume": 5029.0}, {"date": "2007-11-08", "close": 1.053958, "volume": 30765.0}, {"date": "2007-11-09", "close": 1.083787, "volume": 30750.0}, {"date": "2007-11-12", "close": 1.09373, "volume": 30824.0}, {"date": "2007-11-14", "close": 1.09373, "volume": 70636.0}, {"date": "2007-11-15", "close": 1.09373, "volume": 20819.0}, {"date": "2007-11-16", "close": 1.113616, "volume": 127266.0}, {"date": "2007-11-19", "close": 1.143445, "volume": 49824.0}, {"date": "2007-11-27", "close": 1.143445, "volume": 463.0}, {"date": "2007-11-29", "close": 1.143445, "volume": 39726.0}, {"date": "2007-12-03", "close": 1.143445, "volume": 8046.0}, {"date": "2007-12-04", "close": 1.143445, "volume": 92920.0}, {"date": "2007-12-06", "close": 1.232932, "volume": 405.0}, {"date": "2007-12-07", "close": 1.19316, "volume": 25143.0}, {"date": "2007-12-10", "close": 1.213046, "volume": 25143.0}, {"date": "2007-12-11", "close": 1.19316, "volume": 50287.0}, {"date": "2007-12-12", "close": 1.2080745, "volume": 5029.0}, {"date": "2007-12-13", "close": 1.213046, "volume": 10057.0}, {"date": "2007-12-14", "close": 1.232932, "volume": 73418.0}, {"date": "2007-12-17", "close": 1.19316, "volume": 35814.0}, {"date": "2007-12-18", "close": 1.143445, "volume": 28663.0}, {"date": "2007-12-19", "close": 1.143445, "volume": 37115.0}, {"date": "2008-01-02", "close": 1.133502, "volume": 10560.0}, {"date": "2008-01-03", "close": 1.143445, "volume": 1006.0}, {"date": "2008-01-04", "close": 1.133502, "volume": 5029.0}, {"date": "2008-01-07", "close": 1.133502, "volume": 7570.0}, {"date": "2008-01-09", "close": 1.133502, "volume": 30172.0}, {"date": "2008-01-15", "close": 1.143445, "volume": 15086.0}, {"date": "2008-01-16", "close": 1.133502, "volume": 19109.0}, {"date": "2008-01-18", "close": 1.053958, "volume": 30172.0}, {"date": "2008-01-22", "close": 0.9943, "volume": 38318.0}, {"date": "2008-01-24", "close": 0.9943, "volume": 5029.0}, {"date": "2008-01-25", "close": 0.9943, "volume": 15086.0}, {"date": "2008-01-30", "close": 0.9943, "volume": 10057.0}, {"date": "2008-02-04", "close": 1.0291005, "volume": 10057.0}, {"date": "2008-02-08", "close": 1.044015, "volume": 5029.0}, {"date": "2008-03-03", "close": 1.044015, "volume": 50287.0}, {"date": "2008-03-05", "close": 1.044015, "volume": 7040.0}, {"date": "2008-03-10", "close": 1.024129, "volume": 30645.0}, {"date": "2008-03-11", "close": 0.9943, "volume": 50287.0}, {"date": "2008-03-12", "close": 1.083787, "volume": 9585.0}, {"date": "2008-03-13", "close": 0.9943, "volume": 4117.0}, {"date": "2008-03-19", "close": 0.954528, "volume": 5756.0}, {"date": "2008-03-25", "close": 1.004243, "volume": 10057.0}, {"date": "2008-03-26", "close": 0.9943, "volume": 74367.0}, {"date": "2008-04-02", "close": 0.9943, "volume": 82953.0}, {"date": "2008-04-03", "close": 0.9943, "volume": 9052.0}, {"date": "2008-04-07", "close": 0.9943, "volume": 30172.0}, {"date": "2008-04-10", "close": 0.9992715, "volume": 25143.0}, {"date": "2008-04-11", "close": 0.9943, "volume": 50287.0}, {"date": "2008-04-16", "close": 0.9943, "volume": 90411.0}, {"date": "2008-04-17", "close": 0.9943, "volume": 50287.0}, {"date": "2008-04-18", "close": 0.974414, "volume": 40229.0}, {"date": "2008-04-21", "close": 0.9943, "volume": 20115.0}, {"date": "2008-04-22", "close": 0.9943, "volume": 40229.0}, {"date": "2008-04-23", "close": 0.9943, "volume": 15086.0}, {"date": "2008-04-24", "close": 0.974414, "volume": 44094.0}, {"date": "2008-05-01", "close": 0.974414, "volume": 8046.0}, {"date": "2008-05-02", "close": 0.974414, "volume": 2543.0}, {"date": "2008-05-05", "close": 0.974414, "volume": 201348.0}, {"date": "2008-05-06", "close": 0.974414, "volume": 21120.0}, {"date": "2008-05-07", "close": 0.974414, "volume": 201.0}, {"date": "2008-05-08", "close": 0.974414, "volume": 10057.0}, {"date": "2008-05-09", "close": 0.954528, "volume": 12069.0}, {"date": "2008-05-13", "close": 0.954528, "volume": 119387.0}, {"date": "2008-05-14", "close": 0.9943, "volume": 180443.0}, {"date": "2008-05-15", "close": 0.9943, "volume": 9622.0}, {"date": "2008-05-21", "close": 0.9943, "volume": 988.0}, {"date": "2008-05-22", "close": 0.9943, "volume": 6792.0}, {"date": "2008-05-23", "close": 0.9943, "volume": 15963.0}, {"date": "2008-05-26", "close": 0.9943, "volume": 5029.0}, {"date": "2008-06-03", "close": 0.9943, "volume": 7161.0}, {"date": "2008-06-04", "close": 0.9943, "volume": 2831.0}, {"date": "2008-06-05", "close": 1.014186, "volume": 6300.0}, {"date": "2008-06-17", "close": 0.974414, "volume": 740.0}, {"date": "2008-06-18", "close": 0.944585, "volume": 83927.0}, {"date": "2008-06-19", "close": 0.974414, "volume": 30172.0}, {"date": "2008-06-20", "close": 0.984357, "volume": 77441.0}, {"date": "2008-06-23", "close": 0.944585, "volume": 7181.0}, {"date": "2008-06-25", "close": 0.954528, "volume": 35402.0}, {"date": "2008-06-27", "close": 0.954528, "volume": 10057.0}, {"date": "2008-06-30", "close": 0.954528, "volume": 52564.0}, {"date": "2008-07-01", "close": 0.934642, "volume": 2011.0}, {"date": "2008-07-03", "close": 0.944585, "volume": 12069.0}, {"date": "2008-07-07", "close": 0.944585, "volume": 5250.0}, {"date": "2008-07-15", "close": 0.924699, "volume": 20115.0}, {"date": "2008-07-28", "close": 0.924699, "volume": 10057.0}, {"date": "2008-08-04", "close": 0.89487, "volume": 429.0}, {"date": "2008-08-06", "close": 0.89487, "volume": 14657.0}, {"date": "2008-08-28", "close": 0.79544, "volume": 5029.0}, {"date": "2008-09-01", "close": 0.855098, "volume": 13175.0}, {"date": "2008-09-02", "close": 0.845155, "volume": 25143.0}, {"date": "2008-10-02", "close": 0.745725, "volume": 10057.0}, {"date": "2008-10-03", "close": 0.745725, "volume": 5250.0}, {"date": "2008-10-10", "close": 0.69601, "volume": 14734.0}, {"date": "2008-10-13", "close": 0.59658, "volume": 44252.0}, {"date": "2008-10-20", "close": 0.49715, "volume": 8700.0}, {"date": "2008-10-21", "close": 0.59658, "volume": 10057.0}, {"date": "2008-10-24", "close": 0.49715, "volume": 10080.0}, {"date": "2008-10-30", "close": 0.517036, "volume": 9052.0}, {"date": "2008-11-11", "close": 0.526979, "volume": 35201.0}, {"date": "2008-11-12", "close": 0.536922, "volume": 65373.0}, {"date": "2008-11-13", "close": 0.536922, "volume": 40229.0}, {"date": "2008-11-14", "close": 0.526979, "volume": 112051.0}, {"date": "2008-11-19", "close": 0.447435, "volume": 5429.0}, {"date": "2008-11-20", "close": 0.447435, "volume": 31178.0}, {"date": "2008-11-21", "close": 0.447435, "volume": 25143.0}, {"date": "2008-11-24", "close": 0.447435, "volume": 19525.0}, {"date": "2008-11-25", "close": 0.447435, "volume": 29756.0}, {"date": "2008-11-28", "close": 0.447435, "volume": 4439.0}, {"date": "2008-12-09", "close": 0.39772, "volume": 1230.0}, {"date": "2008-12-15", "close": 0.417606, "volume": 6034.0}, {"date": "2008-12-19", "close": 0.417606, "volume": 7822.0}, {"date": "2008-12-23", "close": 0.417606, "volume": 20508.0}, {"date": "2008-12-31", "close": 0.417606, "volume": 12069.0}, {"date": "2009-01-12", "close": 0.4225775, "volume": 17322.0}, {"date": "2009-01-20", "close": 0.417606, "volume": 35905.0}, {"date": "2009-01-21", "close": 0.417606, "volume": 31352.0}, {"date": "2009-01-29", "close": 0.4126345, "volume": 54310.0}, {"date": "2009-02-13", "close": 0.377834, "volume": 189.0}, {"date": "2009-02-19", "close": 0.3927485, "volume": 10057.0}, {"date": "2009-02-24", "close": 0.348005, "volume": 55126.0}, {"date": "2009-03-04", "close": 0.348005, "volume": 42166.0}, {"date": "2009-03-09", "close": 0.348005, "volume": 17097.0}, {"date": "2009-03-10", "close": 0.348005, "volume": 20115.0}, {"date": "2009-03-13", "close": 0.348005, "volume": 12069.0}, {"date": "2009-03-18", "close": 0.348005, "volume": 30172.0}, {"date": "2009-03-24", "close": 0.348005, "volume": 93533.0}, {"date": "2009-03-25", "close": 0.348005, "volume": 100573.0}, {"date": "2009-03-27", "close": 0.367891, "volume": 21395.0}, {"date": "2009-03-30", "close": 0.367891, "volume": 19255.0}, {"date": "2009-04-01", "close": 0.348005, "volume": 75430.0}, {"date": "2009-04-03", "close": 0.387777, "volume": 15086.0}, {"date": "2009-04-06", "close": 0.39772, "volume": 54.0}, {"date": "2009-04-08", "close": 0.4026915, "volume": 50.0}, {"date": "2009-04-09", "close": 0.417606, "volume": 26652.0}, {"date": "2009-04-14", "close": 0.407663, "volume": 40926.0}, {"date": "2009-04-15", "close": 0.4225775, "volume": 31486.0}, {"date": "2009-04-16", "close": 0.4424635, "volume": 23829.0}, {"date": "2009-04-20", "close": 0.447435, "volume": 8558.0}, {"date": "2009-04-23", "close": 0.467321, "volume": 302.0}, {"date": "2009-04-24", "close": 0.467321, "volume": 10245.0}, {"date": "2009-04-28", "close": 0.467321, "volume": 4539.0}, {"date": "2009-04-29", "close": 0.467321, "volume": 2816.0}, {"date": "2009-05-05", "close": 0.467321, "volume": 43032.0}, {"date": "2009-05-07", "close": 0.4524065, "volume": 20115.0}, {"date": "2009-05-08", "close": 0.4722925, "volume": 10057.0}, {"date": "2009-05-12", "close": 0.4921785, "volume": 44252.0}, {"date": "2009-05-15", "close": 0.536922, "volume": 19714.0}, {"date": "2009-05-27", "close": 0.526979, "volume": 5029.0}, {"date": "2009-06-04", "close": 0.526979, "volume": 10057.0}, {"date": "2009-06-05", "close": 0.49715, "volume": 382178.0}, {"date": "2009-06-10", "close": 0.526979, "volume": 5029.0}, {"date": "2009-06-12", "close": 0.526979, "volume": 8558.0}, {"date": "2009-06-19", "close": 0.5319505, "volume": 5348.0}, {"date": "2009-06-22", "close": 0.536922, "volume": 10057.0}, {"date": "2009-06-23", "close": 0.526979, "volume": 69176.0}, {"date": "2009-06-30", "close": 0.526979, "volume": 35201.0}, {"date": "2009-07-06", "close": 0.517036, "volume": 31077.0}, {"date": "2009-07-07", "close": 0.517036, "volume": 35201.0}, {"date": "2009-07-09", "close": 0.526979, "volume": 4023.0}, {"date": "2009-07-10", "close": 0.526979, "volume": 30172.0}, {"date": "2009-07-16", "close": 0.556808, "volume": 18947.0}, {"date": "2009-07-23", "close": 0.546865, "volume": 35520.0}, {"date": "2009-07-31", "close": 0.636352, "volume": 100573.0}, {"date": "2009-08-04", "close": 0.59658, "volume": 65373.0}, {"date": "2009-08-07", "close": 0.616466, "volume": 40352.0}, {"date": "2009-08-12", "close": 0.636352, "volume": 95545.0}, {"date": "2009-08-13", "close": 0.676124, "volume": 10057.0}, {"date": "2009-08-14", "close": 0.69601, "volume": 453.0}, {"date": "2009-08-18", "close": 0.69601, "volume": 64920.0}, {"date": "2009-08-19", "close": 0.69601, "volume": 40682.0}, {"date": "2009-08-20", "close": 0.69601, "volume": 9605.0}, {"date": "2009-08-28", "close": 0.69601, "volume": 14976.0}, {"date": "2009-08-31", "close": 0.646295, "volume": 55425.0}, {"date": "2009-09-10", "close": 0.636352, "volume": 114254.0}, {"date": "2009-09-11", "close": 0.646295, "volume": 63983.0}, {"date": "2009-09-15", "close": 0.656238, "volume": 35201.0}, {"date": "2009-09-17", "close": 0.6612095, "volume": 213600.0}, {"date": "2009-09-18", "close": 0.705953, "volume": 10057.0}, {"date": "2009-09-22", "close": 0.715896, "volume": 30172.0}, {"date": "2009-09-23", "close": 0.725839, "volume": 10057.0}, {"date": "2009-09-24", "close": 0.7009815, "volume": 6034.0}, {"date": "2009-09-30", "close": 0.705953, "volume": 10057.0}, {"date": "2009-10-01", "close": 0.735782, "volume": 14976.0}, {"date": "2009-10-02", "close": 0.735782, "volume": 5029.0}, {"date": "2009-10-08", "close": 0.745725, "volume": 43397.0}, {"date": "2009-10-09", "close": 0.745725, "volume": 6889.0}, {"date": "2009-10-14", "close": 0.686067, "volume": 1025847.0}, {"date": "2009-10-15", "close": 0.7208675, "volume": 15086.0}, {"date": "2009-10-16", "close": 0.755668, "volume": 16595.0}, {"date": "2009-10-19", "close": 0.745725, "volume": 43850.0}, {"date": "2009-10-21", "close": 0.79544, "volume": 8649.0}, {"date": "2009-10-26", "close": 0.7904685, "volume": 6922.0}, {"date": "2009-10-27", "close": 0.7805255, "volume": 2011.0}, {"date": "2009-10-29", "close": 0.7109245, "volume": 43247.0}, {"date": "2009-10-30", "close": 0.7109245, "volume": 110.0}, {"date": "2009-11-03", "close": 0.7109245, "volume": 23324.0}, {"date": "2009-11-05", "close": 0.7109245, "volume": 1819.0}, {"date": "2009-11-10", "close": 0.705953, "volume": 26048.0}, {"date": "2009-11-11", "close": 0.7109245, "volume": 8238.0}, {"date": "2009-11-16", "close": 0.7109245, "volume": 11977.0}, {"date": "2009-11-17", "close": 0.69601, "volume": 23223.0}, {"date": "2009-11-24", "close": 0.715896, "volume": 50287.0}, {"date": "2009-11-25", "close": 0.715896, "volume": 30172.0}, {"date": "2009-11-30", "close": 0.715896, "volume": 16092.0}, {"date": "2009-12-02", "close": 0.725839, "volume": 148227.0}, {"date": "2009-12-03", "close": 0.725839, "volume": 34771.0}, {"date": "2009-12-08", "close": 0.755668, "volume": 20115.0}, {"date": "2009-12-09", "close": 0.755668, "volume": 11063.0}, {"date": "2009-12-10", "close": 0.755668, "volume": 10451.0}, {"date": "2009-12-14", "close": 0.7904685, "volume": 38095.0}, {"date": "2009-12-21", "close": 0.6810955, "volume": 10057.0}, {"date": "2009-12-29", "close": 0.725839, "volume": 10057.0}, {"date": "2010-01-06", "close": 0.725839, "volume": 5029.0}, {"date": "2010-01-08", "close": 0.79544, "volume": 123705.0}, {"date": "2010-01-11", "close": 0.835212, "volume": 14734.0}, {"date": "2010-01-12", "close": 0.835212, "volume": 4567.0}, {"date": "2010-01-13", "close": 0.775554, "volume": 35201.0}, {"date": "2010-01-14", "close": 0.7805255, "volume": 4269.0}, {"date": "2010-01-15", "close": 0.745725, "volume": 25903.0}, {"date": "2010-01-18", "close": 0.7705825, "volume": 36596.0}, {"date": "2010-01-21", "close": 0.745725, "volume": 31995.0}, {"date": "2010-01-22", "close": 0.7506965, "volume": 20115.0}, {"date": "2010-01-25", "close": 0.7506965, "volume": 30172.0}, {"date": "2010-02-01", "close": 0.735782, "volume": 6034.0}, {"date": "2010-02-02", "close": 0.735782, "volume": 30172.0}, {"date": "2010-02-04", "close": 0.715896, "volume": 25143.0}, {"date": "2010-02-08", "close": 0.69601, "volume": 9655.0}, {"date": "2010-02-10", "close": 0.69601, "volume": 80207.0}, {"date": "2010-02-11", "close": 0.69601, "volume": 37685.0}, {"date": "2010-02-15", "close": 0.69601, "volume": 5029.0}, {"date": "2010-02-24", "close": 0.6711525, "volume": 56019.0}, {"date": "2010-03-01", "close": 0.69601, "volume": 50287.0}, {"date": "2010-03-04", "close": 0.686067, "volume": 43477.0}, {"date": "2010-03-05", "close": 0.6910385, "volume": 10057.0}, {"date": "2010-03-08", "close": 0.69601, "volume": 17097.0}, {"date": "2010-03-10", "close": 0.7208675, "volume": 15086.0}, {"date": "2010-03-12", "close": 0.676124, "volume": 13577.0}, {"date": "2010-03-16", "close": 0.7009815, "volume": 25143.0}, {"date": "2010-03-17", "close": 0.7009815, "volume": 50385.0}, {"date": "2010-03-19", "close": 0.705953, "volume": 20115.0}, {"date": "2010-03-23", "close": 0.656238, "volume": 33637.0}, {"date": "2010-03-24", "close": 0.705953, "volume": 25876.0}, {"date": "2010-03-26", "close": 0.7208675, "volume": 13707.0}, {"date": "2010-04-07", "close": 0.69601, "volume": 111092.0}, {"date": "2010-04-08", "close": 0.69601, "volume": 3520.0}, {"date": "2010-04-12", "close": 0.715896, "volume": 10057.0}, {"date": "2010-04-13", "close": 0.715896, "volume": 40938.0}, {"date": "2010-04-14", "close": 0.7308105, "volume": 93464.0}, {"date": "2010-04-15", "close": 0.785497, "volume": 18383.0}, {"date": "2010-04-16", "close": 0.7109245, "volume": 17886.0}, {"date": "2010-04-20", "close": 0.7109245, "volume": 45258.0}, {"date": "2010-04-21", "close": 0.725839, "volume": 10698.0}, {"date": "2010-04-28", "close": 0.715896, "volume": 10057.0}, {"date": "2010-05-04", "close": 0.69601, "volume": 30172.0}, {"date": "2010-05-06", "close": 0.676124, "volume": 10057.0}, {"date": "2010-05-07", "close": 0.676124, "volume": 7845.0}, {"date": "2010-05-11", "close": 0.656238, "volume": 50287.0}, {"date": "2010-05-12", "close": 0.656238, "volume": 50287.0}, {"date": "2010-05-21", "close": 0.6512665, "volume": 52220.0}, {"date": "2010-05-25", "close": 0.646295, "volume": 50287.0}, {"date": "2010-05-31", "close": 0.59658, "volume": 25143.0}, {"date": "2010-06-02", "close": 0.59658, "volume": 5029.0}, {"date": "2010-06-03", "close": 0.59658, "volume": 17801.0}, {"date": "2010-06-18", "close": 0.6015515, "volume": 8046.0}, {"date": "2010-06-22", "close": 0.6114945, "volume": 32887.0}, {"date": "2010-06-23", "close": 0.606523, "volume": 21120.0}, {"date": "2010-06-28", "close": 0.646295, "volume": 15840.0}, {"date": "2010-07-12", "close": 0.646295, "volume": 75430.0}, {"date": "2010-07-13", "close": 0.646295, "volume": 25143.0}, {"date": "2010-07-15", "close": 0.646295, "volume": 26149.0}, {"date": "2010-07-26", "close": 0.656238, "volume": 89712.0}, {"date": "2010-07-29", "close": 0.6711525, "volume": 2011.0}, {"date": "2010-08-02", "close": 0.6711525, "volume": 42957.0}, {"date": "2010-08-03", "close": 0.666181, "volume": 14080.0}, {"date": "2010-08-06", "close": 0.666181, "volume": 5029.0}, {"date": "2010-08-12", "close": 0.666181, "volume": 5029.0}, {"date": "2010-08-16", "close": 0.666181, "volume": 20115.0}, {"date": "2010-08-19", "close": 0.686067, "volume": 5471.0}, {"date": "2010-08-20", "close": 0.686067, "volume": 7288.0}, {"date": "2010-08-24", "close": 0.686067, "volume": 21487.0}, {"date": "2010-08-27", "close": 0.686067, "volume": 16040.0}, {"date": "2010-09-02", "close": 0.6810955, "volume": 20115.0}, {"date": "2010-09-03", "close": 0.686067, "volume": 2514.0}, {"date": "2010-09-06", "close": 0.715896, "volume": 62749.0}, {"date": "2010-09-16", "close": 0.69601, "volume": 167656.0}, {"date": "2010-09-17", "close": 0.705953, "volume": 79343.0}, {"date": "2010-09-20", "close": 0.715896, "volume": 40229.0}, {"date": "2010-09-22", "close": 0.705953, "volume": 30172.0}, {"date": "2010-09-27", "close": 0.705953, "volume": 2514.0}, {"date": "2010-09-28", "close": 0.725839, "volume": 30172.0}, {"date": "2010-09-29", "close": 0.725839, "volume": 7040.0}, {"date": "2010-10-01", "close": 0.715896, "volume": 10057.0}, {"date": "2010-10-06", "close": 0.725839, "volume": 34195.0}, {"date": "2010-10-08", "close": 0.725839, "volume": 18103.0}, {"date": "2010-10-12", "close": 0.725839, "volume": 69.0}, {"date": "2010-10-14", "close": 0.725839, "volume": 6034.0}, {"date": "2010-10-19", "close": 0.745725, "volume": 10057.0}, {"date": "2010-10-20", "close": 0.735782, "volume": 34246.0}, {"date": "2010-10-25", "close": 0.755668, "volume": 7040.0}, {"date": "2010-10-26", "close": 0.7606395, "volume": 10057.0}, {"date": "2010-10-27", "close": 0.7606395, "volume": 13075.0}, {"date": "2010-10-29", "close": 0.7407535, "volume": 11566.0}, {"date": "2010-11-01", "close": 0.7407535, "volume": 10296.0}, {"date": "2010-11-02", "close": 0.7407535, "volume": 19310.0}, {"date": "2010-11-03", "close": 0.735782, "volume": 25143.0}, {"date": "2010-11-05", "close": 0.735782, "volume": 32181.0}, {"date": "2010-11-09", "close": 0.745725, "volume": 8046.0}, {"date": "2010-11-11", "close": 0.735782, "volume": 10069.0}, {"date": "2010-11-12", "close": 0.7506965, "volume": 12069.0}, {"date": "2010-11-16", "close": 0.7506965, "volume": 104596.0}, {"date": "2010-11-17", "close": 0.7506965, "volume": 32951.0}, {"date": "2010-11-22", "close": 0.775554, "volume": 5029.0}, {"date": "2010-11-24", "close": 0.765611, "volume": 11465.0}, {"date": "2010-11-25", "close": 0.765611, "volume": 49470.0}, {"date": "2010-11-26", "close": 0.765611, "volume": 30492.0}, {"date": "2010-11-29", "close": 0.7705825, "volume": 2011.0}, {"date": "2010-11-30", "close": 0.7705825, "volume": 20526.0}, {"date": "2010-12-01", "close": 0.7705825, "volume": 40229.0}, {"date": "2010-12-02", "close": 0.904813, "volume": 50878.0}, {"date": "2010-12-13", "close": 0.825269, "volume": 5443.0}, {"date": "2010-12-16", "close": 0.765611, "volume": 26149.0}, {"date": "2010-12-21", "close": 0.805383, "volume": 42832.0}, {"date": "2010-12-22", "close": 0.835212, "volume": 11366.0}, {"date": "2011-01-06", "close": 0.8004115, "volume": 50287.0}, {"date": "2011-01-07", "close": 0.805383, "volume": 15086.0}, {"date": "2011-01-12", "close": 0.805383, "volume": 15086.0}, {"date": "2011-01-17", "close": 0.835212, "volume": 8046.0}, {"date": "2011-01-18", "close": 0.8302405, "volume": 8141.0}, {"date": "2011-01-19", "close": 0.825269, "volume": 40229.0}, {"date": "2011-01-21", "close": 0.825269, "volume": 654.0}, {"date": "2011-01-25", "close": 0.815326, "volume": 51960.0}, {"date": "2011-01-28", "close": 0.815326, "volume": 29313.0}, {"date": "2011-02-03", "close": 0.835212, "volume": 13075.0}, {"date": "2011-02-04", "close": 0.845155, "volume": 60344.0}, {"date": "2011-02-09", "close": 0.865041, "volume": 34396.0}, {"date": "2011-02-10", "close": 0.874984, "volume": 70401.0}, {"date": "2011-02-15", "close": 0.884927, "volume": 7201.0}, {"date": "2011-02-16", "close": 0.8799555, "volume": 1106.0}, {"date": "2011-02-22", "close": 0.835212, "volume": 5312.0}, {"date": "2011-03-02", "close": 0.8401835, "volume": 31178.0}, {"date": "2011-03-03", "close": 0.8401835, "volume": 40229.0}, {"date": "2011-03-04", "close": 0.8401835, "volume": 16195.0}, {"date": "2011-03-08", "close": 0.8401835, "volume": 2011.0}, {"date": "2011-03-09", "close": 0.8401835, "volume": 41385.0}, {"date": "2011-03-15", "close": 0.8501265, "volume": 603.0}, {"date": "2011-03-16", "close": 0.825269, "volume": 52298.0}, {"date": "2011-03-17", "close": 0.815326, "volume": 46264.0}, {"date": "2011-04-01", "close": 0.825269, "volume": 54485.0}, {"date": "2011-04-04", "close": 0.845155, "volume": 28795.0}, {"date": "2011-04-12", "close": 0.865041, "volume": 50287.0}, {"date": "2011-04-15", "close": 0.865041, "volume": 58607.0}, {"date": "2011-04-18", "close": 0.884927, "volume": 10057.0}, {"date": "2011-04-19", "close": 0.89487, "volume": 15220.0}, {"date": "2011-04-20", "close": 0.884927, "volume": 42541.0}, {"date": "2011-04-21", "close": 0.884927, "volume": 23584.0}, {"date": "2011-04-27", "close": 0.884927, "volume": 10057.0}, {"date": "2011-04-28", "close": 0.884927, "volume": 46676.0}, {"date": "2011-05-11", "close": 0.845155, "volume": 15589.0}, {"date": "2011-05-18", "close": 0.855098, "volume": 3017.0}, {"date": "2011-05-20", "close": 0.855098, "volume": 593.0}, {"date": "2011-05-25", "close": 0.855098, "volume": 1823.0}, {"date": "2011-05-30", "close": 0.845155, "volume": 10057.0}, {"date": "2011-06-01", "close": 0.845155, "volume": 45828.0}, {"date": "2011-06-02", "close": 0.845155, "volume": 15382.0}, {"date": "2011-06-08", "close": 0.845155, "volume": 223.0}, {"date": "2011-06-09", "close": 0.845155, "volume": 25143.0}, {"date": "2011-06-15", "close": 0.845155, "volume": 12836.0}, {"date": "2011-06-20", "close": 0.825269, "volume": 113306.0}, {"date": "2011-06-23", "close": 0.805383, "volume": 1.0}, {"date": "2011-06-24", "close": 0.825269, "volume": 13841.0}, {"date": "2011-06-30", "close": 0.835212, "volume": 3136.0}, {"date": "2011-07-04", "close": 0.815326, "volume": 1157.0}, {"date": "2011-07-07", "close": 0.815326, "volume": 475.0}, {"date": "2011-07-13", "close": 0.815326, "volume": 7038.0}, {"date": "2011-07-14", "close": 0.805383, "volume": 33305.0}, {"date": "2011-07-15", "close": 0.805383, "volume": 14963.0}, {"date": "2011-07-19", "close": 0.79544, "volume": 12839.0}, {"date": "2011-07-22", "close": 0.805383, "volume": 31532.0}, {"date": "2011-07-26", "close": 0.805383, "volume": 805.0}, {"date": "2011-07-27", "close": 0.805383, "volume": 16238.0}, {"date": "2011-07-29", "close": 0.79544, "volume": 34049.0}, {"date": "2011-08-05", "close": 0.79544, "volume": 3398.0}, {"date": "2011-08-08", "close": 0.745725, "volume": 48173.0}, {"date": "2011-08-11", "close": 0.745725, "volume": 15086.0}, {"date": "2011-08-23", "close": 0.745725, "volume": 4126.0}, {"date": "2011-09-02", "close": 0.745725, "volume": 22501.0}, {"date": "2011-09-06", "close": 0.755668, "volume": 25143.0}, {"date": "2011-09-09", "close": 0.79544, "volume": 121601.0}, {"date": "2011-09-12", "close": 0.805383, "volume": 73418.0}, {"date": "2011-09-14", "close": 0.775554, "volume": 43014.0}, {"date": "2011-09-15", "close": 0.775554, "volume": 21707.0}, {"date": "2011-09-19", "close": 0.775554, "volume": 34589.0}, {"date": "2011-09-27", "close": 0.745725, "volume": 15086.0}, {"date": "2011-10-03", "close": 0.7109245, "volume": 20115.0}, {"date": "2011-10-05", "close": 0.705953, "volume": 7161.0}, {"date": "2011-10-11", "close": 0.715896, "volume": 30172.0}, {"date": "2011-10-13", "close": 0.7109245, "volume": 67202.0}, {"date": "2011-10-18", "close": 0.705953, "volume": 40229.0}, {"date": "2011-10-20", "close": 0.69601, "volume": 14907.0}, {"date": "2011-11-01", "close": 0.69601, "volume": 26332.0}, {"date": "2011-11-04", "close": 0.69601, "volume": 55315.0}, {"date": "2011-11-07", "close": 0.69601, "volume": 10057.0}, {"date": "2011-11-09", "close": 0.69601, "volume": 12572.0}, {"date": "2011-11-18", "close": 0.6810955, "volume": 10057.0}, {"date": "2011-11-23", "close": 0.69601, "volume": 30322.0}, {"date": "2011-11-24", "close": 0.69601, "volume": 55315.0}, {"date": "2011-11-29", "close": 0.705953, "volume": 6034.0}, {"date": "2011-12-01", "close": 0.745725, "volume": 25626.0}, {"date": "2011-12-02", "close": 0.735782, "volume": 5029.0}, {"date": "2011-12-06", "close": 0.69601, "volume": 18832.0}, {"date": "2011-12-07", "close": 0.69601, "volume": 13075.0}, {"date": "2011-12-09", "close": 0.6810955, "volume": 43749.0}, {"date": "2011-12-16", "close": 0.676124, "volume": 6336.0}, {"date": "2011-12-19", "close": 0.676124, "volume": 10057.0}, {"date": "2011-12-22", "close": 0.676124, "volume": 178.0}, {"date": "2011-12-30", "close": 0.676124, "volume": 33715.0}, {"date": "2012-01-09", "close": 0.646295, "volume": 5868.0}, {"date": "2012-01-10", "close": 0.646295, "volume": 5029.0}, {"date": "2012-01-12", "close": 0.656238, "volume": 16045.0}, {"date": "2012-01-16", "close": 0.656238, "volume": 25143.0}, {"date": "2012-01-20", "close": 0.656238, "volume": 5029.0}, {"date": "2012-01-25", "close": 0.656238, "volume": 6034.0}, {"date": "2012-01-31", "close": 0.646295, "volume": 50287.0}, {"date": "2012-02-01", "close": 0.656238, "volume": 10057.0}, {"date": "2012-02-07", "close": 0.656238, "volume": 37715.0}, {"date": "2012-02-09", "close": 0.656238, "volume": 10698.0}, {"date": "2012-02-10", "close": 0.656238, "volume": 27481.0}, {"date": "2012-02-16", "close": 0.656238, "volume": 10057.0}, {"date": "2012-02-23", "close": 0.6612095, "volume": 26474.0}, {"date": "2012-02-28", "close": 0.656238, "volume": 153659.0}, {"date": "2012-03-01", "close": 0.676124, "volume": 40720.0}, {"date": "2012-03-06", "close": 0.676124, "volume": 7818.0}, {"date": "2012-03-15", "close": 0.656238, "volume": 40229.0}, {"date": "2012-03-20", "close": 0.686067, "volume": 40923.0}, {"date": "2012-03-23", "close": 0.666181, "volume": 7543.0}, {"date": "2012-03-26", "close": 0.666181, "volume": 10057.0}, {"date": "2012-03-27", "close": 0.6711525, "volume": 5348.0}, {"date": "2012-03-30", "close": 0.6910385, "volume": 52007.0}, {"date": "2012-04-02", "close": 0.676124, "volume": 28353.0}, {"date": "2012-04-03", "close": 0.676124, "volume": 2666.0}, {"date": "2012-04-04", "close": 0.676124, "volume": 7040.0}, {"date": "2012-04-05", "close": 0.676124, "volume": 25636.0}, {"date": "2012-04-16", "close": 0.686067, "volume": 18552.0}, {"date": "2012-04-17", "close": 0.7009815, "volume": 13632.0}, {"date": "2012-04-18", "close": 0.715896, "volume": 26149.0}, {"date": "2012-04-20", "close": 0.705953, "volume": 4526.0}, {"date": "2012-04-26", "close": 0.705953, "volume": 40229.0}, {"date": "2012-04-27", "close": 0.705953, "volume": 10057.0}, {"date": "2012-04-30", "close": 0.705953, "volume": 29807.0}, {"date": "2012-05-01", "close": 0.705953, "volume": 56646.0}, {"date": "2012-05-02", "close": 0.705953, "volume": 44687.0}, {"date": "2012-05-03", "close": 0.705953, "volume": 10057.0}, {"date": "2012-05-08", "close": 0.7109245, "volume": 32183.0}, {"date": "2012-05-09", "close": 0.7109245, "volume": 25143.0}, {"date": "2012-05-15", "close": 0.7109245, "volume": 43247.0}, {"date": "2012-06-08", "close": 0.69601, "volume": 9052.0}, {"date": "2012-06-13", "close": 0.646295, "volume": 20471.0}, {"date": "2012-06-15", "close": 0.646295, "volume": 87646.0}, {"date": "2012-06-18", "close": 0.626409, "volume": 40565.0}, {"date": "2012-06-26", "close": 0.6015515, "volume": 99866.0}, {"date": "2012-07-12", "close": 0.6015515, "volume": 2011.0}, {"date": "2012-07-19", "close": 0.59658, "volume": 50287.0}, {"date": "2012-07-25", "close": 0.59658, "volume": 2674.0}, {"date": "2012-07-30", "close": 0.59658, "volume": 60344.0}, {"date": "2012-07-31", "close": 0.59658, "volume": 15086.0}, {"date": "2012-08-01", "close": 0.59658, "volume": 14134.0}, {"date": "2012-08-02", "close": 0.6114945, "volume": 70740.0}, {"date": "2012-08-07", "close": 0.6313805, "volume": 6034.0}, {"date": "2012-08-15", "close": 0.636352, "volume": 8558.0}, {"date": "2012-08-22", "close": 0.6512665, "volume": 40229.0}, {"date": "2012-08-23", "close": 0.6512665, "volume": 10057.0}, {"date": "2012-08-24", "close": 0.6512665, "volume": 50287.0}, {"date": "2012-08-28", "close": 0.6512665, "volume": 30172.0}, {"date": "2012-08-30", "close": 0.656238, "volume": 10697.0}, {"date": "2012-09-05", "close": 0.616466, "volume": 154964.0}, {"date": "2012-09-06", "close": 0.616466, "volume": 14080.0}, {"date": "2012-09-11", "close": 0.616466, "volume": 5682.0}, {"date": "2012-09-13", "close": 0.616466, "volume": 15086.0}, {"date": "2012-09-19", "close": 0.616466, "volume": 25568.0}, {"date": "2012-09-21", "close": 0.616466, "volume": 100573.0}, {"date": "2012-09-25", "close": 0.616466, "volume": 31999.0}, {"date": "2012-09-26", "close": 0.59658, "volume": 29083.0}, {"date": "2012-09-27", "close": 0.59658, "volume": 30775.0}, {"date": "2012-09-28", "close": 0.59658, "volume": 30172.0}, {"date": "2012-10-03", "close": 0.59658, "volume": 100573.0}, {"date": "2012-10-09", "close": 0.586637, "volume": 15304.0}, {"date": "2012-10-10", "close": 0.59658, "volume": 31204.0}, {"date": "2012-10-11", "close": 0.59658, "volume": 100573.0}, {"date": "2012-10-12", "close": 0.59658, "volume": 30172.0}, {"date": "2012-10-17", "close": 0.616466, "volume": 69885.0}, {"date": "2012-10-24", "close": 0.646295, "volume": 39701.0}, {"date": "2012-11-05", "close": 0.616466, "volume": 5029.0}, {"date": "2012-11-06", "close": 0.616466, "volume": 82660.0}, {"date": "2012-11-08", "close": 0.626409, "volume": 63708.0}, {"date": "2012-11-12", "close": 0.626409, "volume": 65398.0}, {"date": "2012-11-13", "close": 0.636352, "volume": 20115.0}, {"date": "2012-11-14", "close": 0.636352, "volume": 117547.0}, {"date": "2012-11-15", "close": 0.636352, "volume": 10057.0}, {"date": "2012-11-16", "close": 0.646295, "volume": 50287.0}, {"date": "2012-11-20", "close": 0.6512665, "volume": 16045.0}, {"date": "2012-11-22", "close": 0.656238, "volume": 25143.0}, {"date": "2012-11-26", "close": 0.676124, "volume": 90516.0}, {"date": "2012-11-28", "close": 0.666181, "volume": 165946.0}, {"date": "2012-11-29", "close": 0.666181, "volume": 4023.0}, {"date": "2012-12-03", "close": 0.6711525, "volume": 18103.0}, {"date": "2012-12-04", "close": 0.676124, "volume": 1322.0}, {"date": "2012-12-06", "close": 0.676124, "volume": 200493.0}, {"date": "2012-12-07", "close": 0.676124, "volume": 104542.0}, {"date": "2012-12-10", "close": 0.656238, "volume": 146891.0}, {"date": "2012-12-14", "close": 0.626409, "volume": 125717.0}, {"date": "2012-12-19", "close": 0.646295, "volume": 30172.0}, {"date": "2012-12-21", "close": 0.656238, "volume": 25143.0}, {"date": "2013-01-09", "close": 0.666181, "volume": 9357.0}, {"date": "2013-01-14", "close": 0.69601, "volume": 51347.0}, {"date": "2013-01-16", "close": 0.7109245, "volume": 135.0}, {"date": "2013-01-18", "close": 0.715896, "volume": 45258.0}, {"date": "2013-01-21", "close": 0.725839, "volume": 29000.0}, {"date": "2013-01-22", "close": 0.735782, "volume": 25261.0}, {"date": "2013-01-23", "close": 0.755668, "volume": 15086.0}, {"date": "2013-01-24", "close": 0.765611, "volume": 10057.0}, {"date": "2013-01-25", "close": 0.775554, "volume": 8181.0}, {"date": "2013-01-29", "close": 0.785497, "volume": 10057.0}, {"date": "2013-01-30", "close": 0.79544, "volume": 50287.0}, {"date": "2013-01-31", "close": 0.79544, "volume": 77858.0}, {"date": "2013-02-01", "close": 0.815326, "volume": 33196.0}, {"date": "2013-02-04", "close": 0.79544, "volume": 5029.0}, {"date": "2013-02-05", "close": 0.7705825, "volume": 1182.0}, {"date": "2013-02-06", "close": 0.775554, "volume": 20115.0}, {"date": "2013-02-12", "close": 0.765611, "volume": 38218.0}, {"date": "2013-02-13", "close": 0.765611, "volume": 125717.0}, {"date": "2013-02-14", "close": 0.79544, "volume": 8025.0}, {"date": "2013-02-18", "close": 0.8004115, "volume": 14768.0}, {"date": "2013-02-19", "close": 0.815326, "volume": 14073.0}, {"date": "2013-02-20", "close": 0.79544, "volume": 50287.0}, {"date": "2013-02-21", "close": 0.805383, "volume": 48254.0}, {"date": "2013-02-22", "close": 0.815326, "volume": 2181.0}, {"date": "2013-02-28", "close": 0.805383, "volume": 32183.0}, {"date": "2013-03-01", "close": 0.805383, "volume": 48033.0}, {"date": "2013-03-04", "close": 0.805383, "volume": 34195.0}, {"date": "2013-03-06", "close": 0.825269, "volume": 45258.0}, {"date": "2013-03-07", "close": 0.8302405, "volume": 55128.0}, {"date": "2013-03-12", "close": 0.835212, "volume": 5692.0}, {"date": "2013-03-14", "close": 0.8302405, "volume": 60344.0}, {"date": "2013-03-15", "close": 0.845155, "volume": 205314.0}, {"date": "2013-03-22", "close": 0.8202975, "volume": 5549.0}, {"date": "2013-03-25", "close": 0.825269, "volume": 18802.0}, {"date": "2013-03-27", "close": 0.8302405, "volume": 10057.0}, {"date": "2013-03-28", "close": 0.8302405, "volume": 60344.0}, {"date": "2013-04-03", "close": 0.815326, "volume": 76436.0}, {"date": "2013-04-12", "close": 0.8202975, "volume": 45660.0}, {"date": "2013-04-15", "close": 0.825269, "volume": 8191.0}, {"date": "2013-04-16", "close": 0.825269, "volume": 133907.0}, {"date": "2013-04-18", "close": 0.825269, "volume": 131592.0}, {"date": "2013-04-22", "close": 0.825269, "volume": 34343.0}, {"date": "2013-04-23", "close": 0.825269, "volume": 6077.0}, {"date": "2013-04-26", "close": 0.805383, "volume": 20115.0}, {"date": "2013-04-29", "close": 0.8103545, "volume": 111.0}, {"date": "2013-04-30", "close": 0.815326, "volume": 85377.0}, {"date": "2013-05-01", "close": 0.815326, "volume": 35265.0}, {"date": "2013-05-03", "close": 0.815326, "volume": 50287.0}, {"date": "2013-05-06", "close": 0.815326, "volume": 60344.0}, {"date": "2013-05-07", "close": 0.8103545, "volume": 35201.0}, {"date": "2013-05-09", "close": 0.805383, "volume": 47097.0}, {"date": "2013-05-10", "close": 0.805383, "volume": 80459.0}, {"date": "2013-05-16", "close": 0.805383, "volume": 6034.0}, {"date": "2013-05-21", "close": 0.805383, "volume": 157.0}, {"date": "2013-05-22", "close": 0.805383, "volume": 50287.0}, {"date": "2013-05-24", "close": 0.805383, "volume": 4526.0}, {"date": "2013-05-27", "close": 0.79544, "volume": 100573.0}, {"date": "2013-06-03", "close": 0.79544, "volume": 50287.0}, {"date": "2013-06-05", "close": 0.79544, "volume": 27349.0}, {"date": "2013-06-12", "close": 0.765611, "volume": 17422.0}, {"date": "2013-06-13", "close": 0.765611, "volume": 25598.0}, {"date": "2013-06-24", "close": 0.775554, "volume": 11063.0}, {"date": "2013-06-25", "close": 0.765611, "volume": 57553.0}, {"date": "2013-06-28", "close": 0.775554, "volume": 15363.0}, {"date": "2013-07-02", "close": 0.755668, "volume": 85211.0}, {"date": "2013-07-09", "close": 0.745725, "volume": 10057.0}, {"date": "2013-07-10", "close": 0.745725, "volume": 4023.0}, {"date": "2013-07-12", "close": 0.765611, "volume": 8046.0}, {"date": "2013-07-15", "close": 0.7506965, "volume": 28161.0}, {"date": "2013-07-17", "close": 0.745725, "volume": 6217.0}, {"date": "2013-07-22", "close": 0.745725, "volume": 26954.0}, {"date": "2013-07-23", "close": 0.745725, "volume": 53322.0}, {"date": "2013-08-12", "close": 0.735782, "volume": 30222.0}, {"date": "2013-08-13", "close": 0.735782, "volume": 10442.0}, {"date": "2013-08-14", "close": 0.765611, "volume": 147843.0}, {"date": "2013-08-15", "close": 0.7407535, "volume": 419391.0}, {"date": "2013-08-16", "close": 0.755668, "volume": 191089.0}, {"date": "2013-08-19", "close": 0.7506965, "volume": 85487.0}, {"date": "2013-08-20", "close": 0.755668, "volume": 47669.0}, {"date": "2013-08-27", "close": 0.755668, "volume": 47840.0}, {"date": "2013-08-28", "close": 0.755668, "volume": 25646.0}, {"date": "2013-08-29", "close": 0.745725, "volume": 65875.0}, {"date": "2013-09-02", "close": 0.7506965, "volume": 28759.0}, {"date": "2013-09-03", "close": 0.755668, "volume": 28060.0}, {"date": "2013-09-06", "close": 0.755668, "volume": 81925.0}, {"date": "2013-09-11", "close": 0.7904685, "volume": 9543.0}, {"date": "2013-09-12", "close": 0.7904685, "volume": 29680.0}, {"date": "2013-09-16", "close": 0.785497, "volume": 40206.0}, {"date": "2013-09-19", "close": 0.79544, "volume": 20115.0}, {"date": "2013-09-23", "close": 0.79544, "volume": 7040.0}, {"date": "2013-09-24", "close": 0.815326, "volume": 38226.0}, {"date": "2013-10-02", "close": 0.79544, "volume": 1372.0}, {"date": "2013-10-11", "close": 0.7904685, "volume": 29166.0}, {"date": "2013-10-15", "close": 0.7904685, "volume": 110154.0}, {"date": "2013-10-21", "close": 0.805383, "volume": 79453.0}, {"date": "2013-10-22", "close": 0.815326, "volume": 50287.0}, {"date": "2013-10-23", "close": 0.805383, "volume": 121209.0}, {"date": "2013-10-24", "close": 0.805383, "volume": 20115.0}, {"date": "2013-10-29", "close": 0.805383, "volume": 30657.0}, {"date": "2013-11-07", "close": 0.8103545, "volume": 30172.0}, {"date": "2013-11-11", "close": 0.825269, "volume": 12572.0}, {"date": "2013-11-12", "close": 0.835212, "volume": 29713.0}, {"date": "2013-11-13", "close": 0.815326, "volume": 4023.0}, {"date": "2013-11-14", "close": 0.835212, "volume": 25143.0}, {"date": "2013-11-15", "close": 0.835212, "volume": 25143.0}, {"date": "2013-11-18", "close": 0.825269, "volume": 32251.0}, {"date": "2013-11-20", "close": 0.825269, "volume": 11867.0}, {"date": "2013-11-21", "close": 0.825269, "volume": 5029.0}, {"date": "2013-11-26", "close": 0.8202975, "volume": 46867.0}, {"date": "2013-11-27", "close": 0.835212, "volume": 69886.0}, {"date": "2013-11-28", "close": 0.835212, "volume": 10447.0}, {"date": "2013-11-29", "close": 0.8401835, "volume": 29166.0}, {"date": "2013-12-02", "close": 0.845155, "volume": 54310.0}, {"date": "2013-12-03", "close": 0.845155, "volume": 4892.0}, {"date": "2013-12-11", "close": 0.8501265, "volume": 50287.0}, {"date": "2013-12-13", "close": 0.8501265, "volume": 27155.0}, {"date": "2013-12-17", "close": 0.8501265, "volume": 5833.0}, {"date": "2013-12-31", "close": 0.8501265, "volume": 112427.0}, {"date": "2014-01-09", "close": 0.8501265, "volume": 50287.0}, {"date": "2014-01-16", "close": 0.855098, "volume": 4023.0}, {"date": "2014-01-28", "close": 0.8600695, "volume": 52661.0}, {"date": "2014-01-29", "close": 0.855098, "volume": 38721.0}, {"date": "2014-01-30", "close": 0.855098, "volume": 113474.0}, {"date": "2014-02-04", "close": 0.855098, "volume": 8360.0}, {"date": "2014-02-07", "close": 0.8501265, "volume": 5166.0}, {"date": "2014-02-11", "close": 0.8501265, "volume": null}, {"date": "2014-02-14", "close": 0.825269, "volume": 179216.0}, {"date": "2014-02-19", "close": 0.835212, "volume": 91641.0}, {"date": "2014-02-24", "close": 0.855098, "volume": 24018.0}, {"date": "2014-02-25", "close": 0.8501265, "volume": 100573.0}, {"date": "2014-02-26", "close": 0.8401835, "volume": 10057.0}, {"date": "2014-03-04", "close": 0.845155, "volume": 8399.0}, {"date": "2014-03-07", "close": 0.845155, "volume": 25355.0}, {"date": "2014-03-13", "close": 0.855098, "volume": 10057.0}, {"date": "2014-03-14", "close": 0.8700125, "volume": 7329.0}, {"date": "2014-03-17", "close": 0.89487, "volume": 42741.0}, {"date": "2014-03-20", "close": 0.89487, "volume": 12575.0}, {"date": "2014-03-25", "close": 0.89487, "volume": 3771.0}, {"date": "2014-03-27", "close": 0.924699, "volume": 20115.0}, {"date": "2014-03-28", "close": 0.934642, "volume": 4526.0}, {"date": "2014-04-01", "close": 0.944585, "volume": 15005.0}, {"date": "2014-04-02", "close": 0.944585, "volume": 9052.0}, {"date": "2014-04-03", "close": 0.954528, "volume": 81035.0}, {"date": "2014-04-07", "close": 0.954528, "volume": 14510.0}, {"date": "2014-04-08", "close": 0.964471, "volume": 29994.0}, {"date": "2014-04-09", "close": 0.874984, "volume": 10057.0}, {"date": "2014-04-10", "close": 0.914756, "volume": 5140.0}, {"date": "2014-04-11", "close": 0.914756, "volume": 40229.0}, {"date": "2014-04-14", "close": 0.924699, "volume": 187880.0}, {"date": "2014-04-15", "close": 0.944585, "volume": 50287.0}, {"date": "2014-04-22", "close": 0.944585, "volume": 50287.0}, {"date": "2014-04-23", "close": 0.954528, "volume": 50548.0}, {"date": "2014-05-01", "close": 0.944585, "volume": 291662.0}, {"date": "2014-05-02", "close": 0.934642, "volume": 48574.0}, {"date": "2014-05-05", "close": 0.934642, "volume": 654.0}, {"date": "2014-05-08", "close": 0.954528, "volume": 2097.0}, {"date": "2014-05-12", "close": 0.9396135, "volume": 33189.0}, {"date": "2014-05-13", "close": 0.944585, "volume": 251931.0}, {"date": "2014-05-14", "close": 0.954528, "volume": 48225.0}, {"date": "2014-05-16", "close": 0.9594995, "volume": 38673.0}, {"date": "2014-05-20", "close": 0.954528, "volume": 50287.0}, {"date": "2014-06-04", "close": 0.944585, "volume": 24138.0}, {"date": "2014-06-13", "close": 0.944585, "volume": 3017.0}, {"date": "2014-06-18", "close": 0.944585, "volume": 39786.0}, {"date": "2014-06-30", "close": 0.954528, "volume": 39.0}, {"date": "2014-07-01", "close": 0.954528, "volume": 3104.0}, {"date": "2014-07-03", "close": 0.9694425, "volume": 7536.0}, {"date": "2014-07-10", "close": 0.9694425, "volume": 2521.0}, {"date": "2014-07-15", "close": 0.974414, "volume": 51520.0}, {"date": "2014-07-16", "close": 0.964471, "volume": 1136.0}, {"date": "2014-07-24", "close": 0.964471, "volume": 40916.0}, {"date": "2014-07-25", "close": 0.964471, "volume": 28533.0}, {"date": "2014-07-29", "close": 0.944585, "volume": 103668.0}, {"date": "2014-07-30", "close": 0.954528, "volume": 80459.0}, {"date": "2014-07-31", "close": 0.954528, "volume": 2074.0}, {"date": "2014-08-01", "close": 0.954528, "volume": 66932.0}, {"date": "2014-08-04", "close": 0.954528, "volume": 50287.0}, {"date": "2014-08-05", "close": 0.954528, "volume": 4023.0}, {"date": "2014-08-08", "close": 0.954528, "volume": 10820.0}, {"date": "2014-08-12", "close": 0.974414, "volume": 29870.0}, {"date": "2014-08-13", "close": 0.974414, "volume": 15086.0}, {"date": "2014-08-14", "close": 0.974414, "volume": 14651.0}, {"date": "2014-08-18", "close": 0.9793855, "volume": 10057.0}, {"date": "2014-08-22", "close": 0.9943, "volume": 20115.0}, {"date": "2014-08-25", "close": 0.9943, "volume": 23570.0}, {"date": "2014-08-26", "close": 0.9943, "volume": 50287.0}, {"date": "2014-08-27", "close": 0.974414, "volume": 68893.0}, {"date": "2014-08-28", "close": 0.974414, "volume": 2348.0}, {"date": "2014-08-29", "close": 0.974414, "volume": 6175.0}, {"date": "2014-09-01", "close": 0.96, "volume": 71242.0}, {"date": "2014-09-03", "close": 0.94, "volume": 91810.0}, {"date": "2014-09-04", "close": 0.94, "volume": 20000.0}, {"date": "2014-09-05", "close": 0.95, "volume": 80000.0}, {"date": "2014-09-09", "close": 0.94, "volume": 146511.0}, {"date": "2014-09-10", "close": 0.94, "volume": 40000.0}, {"date": "2014-09-11", "close": 0.945, "volume": 60500.0}, {"date": "2014-09-12", "close": 0.94, "volume": 70000.0}, {"date": "2014-09-15", "close": 0.94, "volume": 54180.0}, {"date": "2014-09-16", "close": 0.94, "volume": 25988.0}, {"date": "2014-09-17", "close": 0.94, "volume": 203298.0}, {"date": "2014-09-18", "close": 0.935, "volume": 30000.0}, {"date": "2014-09-19", "close": 0.935, "volume": 66894.0}, {"date": "2014-09-22", "close": 0.93, "volume": 89602.0}, {"date": "2014-09-24", "close": 0.93, "volume": 70304.0}, {"date": "2014-09-26", "close": 0.935, "volume": 46180.0}, {"date": "2014-09-30", "close": 0.93, "volume": 8820.0}, {"date": "2014-10-02", "close": 0.93, "volume": 6180.0}, {"date": "2014-10-03", "close": 0.93, "volume": 4500.0}, {"date": "2014-10-07", "close": 0.94, "volume": 59094.0}, {"date": "2014-10-13", "close": 0.91, "volume": 50000.0}, {"date": "2014-10-15", "close": 0.91, "volume": 10000.0}, {"date": "2014-10-16", "close": 0.905, "volume": 7000.0}, {"date": "2014-10-21", "close": 0.915, "volume": 5538.0}, {"date": "2014-10-22", "close": 0.915, "volume": 15000.0}, {"date": "2014-10-23", "close": 0.91, "volume": 30464.0}, {"date": "2014-10-24", "close": 0.915, "volume": 17278.0}, {"date": "2014-10-27", "close": 0.91, "volume": 65000.0}, {"date": "2014-10-28", "close": 0.915, "volume": 10000.0}, {"date": "2014-10-29", "close": 0.92, "volume": 20000.0}, {"date": "2014-10-31", "close": 0.915, "volume": 12748.0}, {"date": "2014-11-05", "close": 0.93, "volume": 63339.0}, {"date": "2014-11-06", "close": 0.92, "volume": 10000.0}, {"date": "2014-11-07", "close": 0.93, "volume": 30000.0}, {"date": "2014-11-10", "close": 0.93, "volume": 25000.0}, {"date": "2014-11-11", "close": 0.94, "volume": 4000.0}, {"date": "2014-11-12", "close": 0.92, "volume": 79859.0}, {"date": "2014-11-13", "close": 0.945, "volume": 226198.0}, {"date": "2014-11-18", "close": 0.93, "volume": 135000.0}, {"date": "2014-11-19", "close": 0.93, "volume": 85000.0}, {"date": "2014-11-20", "close": 0.92, "volume": 55000.0}, {"date": "2014-11-21", "close": 0.935, "volume": 65106.0}, {"date": "2014-11-24", "close": 0.91, "volume": 3884.0}, {"date": "2014-11-25", "close": 0.905, "volume": 60484.0}, {"date": "2014-11-28", "close": 0.905, "volume": 23122.0}, {"date": "2014-12-01", "close": 0.905, "volume": 57629.0}, {"date": "2014-12-02", "close": 0.9, "volume": 53375.0}, {"date": "2014-12-05", "close": 0.9, "volume": 50000.0}, {"date": "2014-12-08", "close": 0.925, "volume": 35000.0}, {"date": "2014-12-12", "close": 0.91, "volume": 44500.0}, {"date": "2014-12-18", "close": 0.925, "volume": 34375.0}, {"date": "2014-12-19", "close": 0.93, "volume": 20125.0}, {"date": "2014-12-22", "close": 0.93, "volume": 16479.0}, {"date": "2014-12-23", "close": 0.945, "volume": 57500.0}, {"date": "2014-12-24", "close": 0.945, "volume": 13041.0}, {"date": "2014-12-29", "close": 0.96, "volume": 34100.0}, {"date": "2014-12-30", "close": 0.96, "volume": 272720.0}, {"date": "2015-01-02", "close": 0.93, "volume": 17941.0}, {"date": "2015-01-05", "close": 0.96, "volume": 20000.0}, {"date": "2015-01-06", "close": 0.93, "volume": 5000.0}, {"date": "2015-01-07", "close": 0.94, "volume": 5300.0}, {"date": "2015-01-08", "close": 0.91, "volume": 10000.0}, {"date": "2015-01-09", "close": 0.95, "volume": 17000.0}, {"date": "2015-01-12", "close": 0.95, "volume": 1575.0}, {"date": "2015-01-13", "close": 0.92, "volume": 20000.0}, {"date": "2015-01-15", "close": 0.915, "volume": 21500.0}, {"date": "2015-01-19", "close": 0.92, "volume": 10000.0}, {"date": "2015-01-20", "close": 0.92, "volume": 67739.0}, {"date": "2015-01-21", "close": 0.92, "volume": 104162.0}, {"date": "2015-01-22", "close": 0.93, "volume": 106000.0}, {"date": "2015-01-23", "close": 0.93, "volume": 18182.0}, {"date": "2015-01-27", "close": 0.93, "volume": 30000.0}, {"date": "2015-01-28", "close": 0.93, "volume": 650.0}, {"date": "2015-01-29", "close": 0.935, "volume": 3176.0}, {"date": "2015-01-30", "close": 0.94, "volume": 28668.0}, {"date": "2015-02-03", "close": 0.925, "volume": 35000.0}, {"date": "2015-02-04", "close": 0.945, "volume": 7500.0}, {"date": "2015-02-05", "close": 0.93, "volume": 15000.0}, {"date": "2015-02-11", "close": 0.93, "volume": 8252.0}, {"date": "2015-02-12", "close": 0.92, "volume": 20397.0}, {"date": "2015-02-16", "close": 0.96, "volume": 2025.0}, {"date": "2015-02-17", "close": 0.95, "volume": 15000.0}, {"date": "2015-02-18", "close": 0.95, "volume": 50000.0}, {"date": "2015-02-19", "close": 0.93, "volume": 58067.0}, {"date": "2015-02-23", "close": 0.94, "volume": 8000.0}, {"date": "2015-02-24", "close": 0.95, "volume": 37000.0}, {"date": "2015-02-25", "close": 0.95, "volume": 7000.0}, {"date": "2015-02-26", "close": 0.95, "volume": 5000.0}, {"date": "2015-03-06", "close": 0.93, "volume": 1000.0}, {"date": "2015-03-09", "close": 0.92, "volume": 4000.0}, {"date": "2015-03-13", "close": 0.92, "volume": 34672.0}, {"date": "2015-03-16", "close": 0.935, "volume": 29216.0}, {"date": "2015-03-17", "close": 0.935, "volume": 23000.0}, {"date": "2015-03-20", "close": 0.905, "volume": 3600.0}, {"date": "2015-03-24", "close": 0.9, "volume": 105000.0}, {"date": "2015-03-26", "close": 0.91, "volume": 125000.0}, {"date": "2015-03-30", "close": 0.91, "volume": 12199.0}, {"date": "2015-04-08", "close": 0.925, "volume": 4001.0}, {"date": "2015-04-10", "close": 0.93, "volume": 1917.0}, {"date": "2015-04-14", "close": 0.9, "volume": 54400.0}, {"date": "2015-04-15", "close": 0.9, "volume": 52000.0}, {"date": "2015-04-16", "close": 0.9, "volume": 48000.0}, {"date": "2015-04-23", "close": 0.9, "volume": 18125.0}, {"date": "2015-04-24", "close": 0.92, "volume": 64590.0}, {"date": "2015-04-28", "close": 0.92, "volume": 35550.0}, {"date": "2015-04-29", "close": 0.92, "volume": 33250.0}, {"date": "2015-05-01", "close": 0.915, "volume": 5000.0}, {"date": "2015-05-06", "close": 0.93, "volume": 4300.0}, {"date": "2015-05-08", "close": 0.92, "volume": 30000.0}, {"date": "2015-05-11", "close": 0.93, "volume": 139214.0}, {"date": "2015-05-14", "close": 0.91, "volume": 12987.0}, {"date": "2015-05-15", "close": 0.9, "volume": 58928.0}, {"date": "2015-05-18", "close": 0.91, "volume": 40000.0}, {"date": "2015-05-25", "close": 0.89, "volume": 38072.0}, {"date": "2015-05-28", "close": 0.88, "volume": 110000.0}, {"date": "2015-05-29", "close": 0.9, "volume": 162000.0}, {"date": "2015-06-01", "close": 0.87, "volume": 35634.0}, {"date": "2015-06-02", "close": 0.87, "volume": 4000.0}, {"date": "2015-06-03", "close": 0.88, "volume": 55125.0}, {"date": "2015-06-05", "close": 0.88, "volume": 5000.0}, {"date": "2015-06-09", "close": 0.87, "volume": 107850.0}, {"date": "2015-06-10", "close": 0.87, "volume": 2391.0}, {"date": "2015-06-18", "close": 0.87, "volume": 9248.0}, {"date": "2015-06-22", "close": 0.85, "volume": 95000.0}, {"date": "2015-06-26", "close": 0.84, "volume": 40619.0}, {"date": "2015-06-29", "close": 0.84, "volume": 10900.0}, {"date": "2015-06-30", "close": 0.82, "volume": 55083.0}, {"date": "2015-07-01", "close": 0.81, "volume": 12748.0}, {"date": "2015-07-02", "close": 0.82, "volume": 31000.0}, {"date": "2015-07-07", "close": 0.82, "volume": 3000.0}, {"date": "2015-07-08", "close": 0.8, "volume": 52000.0}, {"date": "2015-07-10", "close": 0.8, "volume": 10071.0}, {"date": "2015-07-14", "close": 0.82, "volume": 122800.0}, {"date": "2015-07-15", "close": 0.82, "volume": 50000.0}, {"date": "2015-07-16", "close": 0.82, "volume": 8117.0}, {"date": "2015-07-24", "close": 0.835, "volume": 55149.0}, {"date": "2015-07-27", "close": 0.82, "volume": 25000.0}, {"date": "2015-07-28", "close": 0.82, "volume": 2500.0}, {"date": "2015-07-30", "close": 0.82, "volume": 17750.0}, {"date": "2015-07-31", "close": 0.835, "volume": 20000.0}, {"date": "2015-08-05", "close": 0.825, "volume": 15446.0}, {"date": "2015-08-06", "close": 0.835, "volume": 81233.0}, {"date": "2015-08-10", "close": 0.835, "volume": 600.0}, {"date": "2015-08-12", "close": 0.835, "volume": 49399.0}, {"date": "2015-08-13", "close": 0.835, "volume": 10601.0}, {"date": "2015-08-18", "close": 0.85, "volume": 30000.0}, {"date": "2015-08-19", "close": 0.845, "volume": 10000.0}, {"date": "2015-08-20", "close": 0.85, "volume": 20000.0}, {"date": "2015-08-21", "close": 0.84, "volume": 26932.0}, {"date": "2015-08-24", "close": 0.84, "volume": 18068.0}, {"date": "2015-08-25", "close": 0.81, "volume": 20000.0}, {"date": "2015-08-27", "close": 0.86, "volume": 13232.0}, {"date": "2015-08-28", "close": 0.85, "volume": 90000.0}, {"date": "2015-08-31", "close": 0.81, "volume": 50000.0}, {"date": "2015-09-08", "close": 0.825, "volume": 5000.0}, {"date": "2015-09-11", "close": 0.825, "volume": 1170.0}, {"date": "2015-09-17", "close": 0.81, "volume": 21739.0}, {"date": "2015-09-25", "close": 0.81, "volume": 18910.0}, {"date": "2015-09-29", "close": 0.81, "volume": 4385.0}, {"date": "2015-09-30", "close": 0.81, "volume": 6616.0}, {"date": "2015-10-07", "close": 0.81, "volume": 15000.0}, {"date": "2015-10-08", "close": 0.82, "volume": 2000.0}, {"date": "2015-10-09", "close": 0.8, "volume": 53350.0}, {"date": "2015-10-12", "close": 0.8, "volume": 20000.0}, {"date": "2015-10-13", "close": 0.8, "volume": 22000.0}, {"date": "2015-10-14", "close": 0.79, "volume": 52708.0}, {"date": "2015-10-15", "close": 0.79, "volume": 10000.0}, {"date": "2015-10-16", "close": 0.8, "volume": 86150.0}, {"date": "2015-10-19", "close": 0.8, "volume": 1000.0}, {"date": "2015-10-20", "close": 0.8, "volume": 30.0}, {"date": "2015-10-21", "close": 0.8, "volume": 6000.0}, {"date": "2015-10-23", "close": 0.8, "volume": 20000.0}, {"date": "2015-10-26", "close": 0.77, "volume": 20000.0}, {"date": "2015-10-27", "close": 0.8, "volume": 90000.0}, {"date": "2015-10-28", "close": 0.8, "volume": 67500.0}, {"date": "2015-10-29", "close": 0.8, "volume": 170000.0}, {"date": "2015-11-05", "close": 0.775, "volume": 30000.0}, {"date": "2015-11-06", "close": 0.77, "volume": 144101.0}, {"date": "2015-11-09", "close": 0.77, "volume": 76867.0}, {"date": "2015-11-11", "close": 0.77, "volume": 45116.0}, {"date": "2015-11-13", "close": 0.77, "volume": 112500.0}, {"date": "2015-11-16", "close": 0.77, "volume": 87500.0}, {"date": "2015-11-19", "close": 0.79, "volume": 34870.0}, {"date": "2015-11-20", "close": 0.79, "volume": 10000.0}, {"date": "2015-11-23", "close": 0.805, "volume": 53585.0}, {"date": "2015-11-25", "close": 0.8, "volume": 46415.0}, {"date": "2015-12-02", "close": 0.77, "volume": 9500.0}, {"date": "2015-12-04", "close": 0.77, "volume": 500.0}, {"date": "2015-12-07", "close": 0.755, "volume": 852.0}, {"date": "2015-12-08", "close": 0.755, "volume": 7095.0}, {"date": "2015-12-09", "close": 0.755, "volume": 905.0}, {"date": "2015-12-15", "close": 0.77, "volume": 5000.0}, {"date": "2015-12-16", "close": 0.76, "volume": 11497.0}, {"date": "2015-12-17", "close": 0.775, "volume": 4000.0}, {"date": "2015-12-23", "close": 0.785, "volume": 30000.0}, {"date": "2015-12-30", "close": 0.8, "volume": 100000.0}, {"date": "2016-01-07", "close": 0.77, "volume": 30000.0}, {"date": "2016-01-08", "close": 0.79, "volume": 28500.0}, {"date": "2016-01-12", "close": 0.765, "volume": 6600.0}, {"date": "2016-01-14", "close": 0.77, "volume": 6467.0}, {"date": "2016-01-15", "close": 0.77, "volume": 5582.0}, {"date": "2016-01-22", "close": 0.765, "volume": 9275.0}, {"date": "2016-02-03", "close": 0.81, "volume": 2700.0}, {"date": "2016-02-09", "close": 0.79, "volume": 58900.0}, {"date": "2016-02-18", "close": 0.78, "volume": 105000.0}, {"date": "2016-02-19", "close": 0.78, "volume": 10500.0}, {"date": "2016-02-23", "close": 0.785, "volume": 39500.0}, {"date": "2016-02-26", "close": 0.8, "volume": 39000.0}, {"date": "2016-02-29", "close": 0.82, "volume": 45000.0}, {"date": "2016-03-01", "close": 0.84, "volume": 5952.0}, {"date": "2016-03-07", "close": 0.825, "volume": 700.0}, {"date": "2016-03-18", "close": 0.785, "volume": 5000.0}, {"date": "2016-04-05", "close": 0.76, "volume": 7700.0}, {"date": "2016-04-06", "close": 0.76, "volume": 15000.0}, {"date": "2016-04-07", "close": 0.825, "volume": 1.0}, {"date": "2016-04-08", "close": 0.76, "volume": 6300.0}, {"date": "2016-04-15", "close": 0.81, "volume": 10000.0}, {"date": "2016-04-19", "close": 0.8, "volume": 15000.0}, {"date": "2016-04-28", "close": 0.8, "volume": 40000.0}, {"date": "2016-05-02", "close": 0.77, "volume": 10368.0}, {"date": "2016-05-03", "close": 0.79, "volume": 20000.0}, {"date": "2016-05-04", "close": 0.8, "volume": 15000.0}, {"date": "2016-05-05", "close": 0.8, "volume": 15000.0}, {"date": "2016-05-06", "close": 0.8, "volume": 25000.0}, {"date": "2016-05-09", "close": 0.81, "volume": 30851.0}, {"date": "2016-05-10", "close": 0.8, "volume": 7993.0}, {"date": "2016-05-11", "close": 0.82, "volume": 12000.0}, {"date": "2016-05-12", "close": 0.82, "volume": 15500.0}, {"date": "2016-05-13", "close": 0.82, "volume": 29000.0}, {"date": "2016-05-16", "close": 0.81, "volume": 15000.0}, {"date": "2016-05-17", "close": 0.81, "volume": 1156.0}, {"date": "2016-05-18", "close": 0.8, "volume": 50000.0}, {"date": "2016-05-27", "close": 0.78, "volume": 21844.0}, {"date": "2016-06-02", "close": 0.78, "volume": 48156.0}, {"date": "2016-06-03", "close": 0.77, "volume": 21500.0}, {"date": "2016-06-06", "close": 0.78, "volume": 5000.0}, {"date": "2016-06-07", "close": 0.78, "volume": 26698.0}, {"date": "2016-06-10", "close": 0.8, "volume": 10000.0}, {"date": "2016-06-14", "close": 0.78, "volume": 31000.0}, {"date": "2016-06-16", "close": 0.78, "volume": 6364.0}, {"date": "2016-06-17", "close": 0.77, "volume": 10900.0}, {"date": "2016-06-22", "close": 0.77, "volume": 9934.0}, {"date": "2016-06-24", "close": 0.75, "volume": 31818.0}, {"date": "2016-06-29", "close": 0.765, "volume": 5000.0}, {"date": "2016-06-30", "close": 0.785, "volume": 5000.0}, {"date": "2016-07-04", "close": 0.8, "volume": 9360.0}, {"date": "2016-07-05", "close": 0.8, "volume": 15000.0}, {"date": "2016-07-08", "close": 0.81, "volume": 14475.0}, {"date": "2016-07-19", "close": 0.8, "volume": 4375.0}, {"date": "2016-07-22", "close": 0.77, "volume": 1.0}, {"date": "2016-07-26", "close": 0.78, "volume": 9999.0}, {"date": "2016-07-28", "close": 0.77, "volume": 2000.0}, {"date": "2016-07-29", "close": 0.77, "volume": 10500.0}, {"date": "2016-08-02", "close": 0.78, "volume": 6470.0}, {"date": "2016-08-04", "close": 0.765, "volume": 21605.0}, {"date": "2016-08-08", "close": 0.78, "volume": 10000.0}, {"date": "2016-08-09", "close": 0.8, "volume": 10701.0}, {"date": "2016-08-10", "close": 0.79, "volume": 29669.0}, {"date": "2016-08-11", "close": 0.77, "volume": 18270.0}, {"date": "2016-08-12", "close": 0.765, "volume": 37500.0}, {"date": "2016-08-15", "close": 0.78, "volume": 981.0}, {"date": "2016-08-17", "close": 0.76, "volume": 5000.0}, {"date": "2016-08-18", "close": 0.76, "volume": 20000.0}, {"date": "2016-08-22", "close": 0.77, "volume": 100000.0}, {"date": "2016-08-24", "close": 0.78, "volume": 10000.0}, {"date": "2016-08-25", "close": 0.78, "volume": 2564.0}, {"date": "2016-08-29", "close": 0.78, "volume": 11680.0}, {"date": "2016-08-30", "close": 0.79, "volume": 3320.0}, {"date": "2016-09-01", "close": 0.77, "volume": 156250.0}, {"date": "2016-09-05", "close": 0.765, "volume": 115000.0}, {"date": "2016-09-06", "close": 0.76, "volume": 981.0}, {"date": "2016-09-09", "close": 0.76, "volume": 1828.0}, {"date": "2016-09-12", "close": 0.76, "volume": 2498.0}, {"date": "2016-09-15", "close": 0.78, "volume": 35000.0}, {"date": "2016-09-16", "close": 0.78, "volume": 5000.0}, {"date": "2016-09-22", "close": 0.77, "volume": 5000.0}, {"date": "2016-10-04", "close": 0.75, "volume": 28214.0}, {"date": "2016-10-07", "close": 0.76, "volume": 5000.0}, {"date": "2016-10-12", "close": 0.765, "volume": 2500.0}, {"date": "2016-10-13", "close": 0.76, "volume": 1105.0}, {"date": "2016-10-17", "close": 0.76, "volume": 28515.0}, {"date": "2016-10-18", "close": 0.75, "volume": 8424.0}, {"date": "2016-10-26", "close": 0.75, "volume": 5538.0}, {"date": "2016-10-31", "close": 0.75, "volume": 10756.0}, {"date": "2016-11-03", "close": 0.74, "volume": 13874.0}, {"date": "2016-11-07", "close": 0.74, "volume": 100000.0}, {"date": "2016-11-09", "close": 0.74, "volume": 10000.0}, {"date": "2016-11-10", "close": 0.755, "volume": 20000.0}, {"date": "2016-11-11", "close": 0.76, "volume": 7050.0}, {"date": "2016-11-23", "close": 0.73, "volume": 5888.0}, {"date": "2016-11-25", "close": 0.74, "volume": 5000.0}, {"date": "2016-11-28", "close": 0.73, "volume": 43750.0}, {"date": "2016-11-29", "close": 0.725, "volume": 55000.0}, {"date": "2016-11-30", "close": 0.725, "volume": 25000.0}, {"date": "2016-12-06", "close": 0.72, "volume": 10000.0}, {"date": "2016-12-08", "close": 0.73, "volume": 80000.0}, {"date": "2016-12-09", "close": 0.73, "volume": 70000.0}, {"date": "2016-12-14", "close": 0.725, "volume": 104334.0}, {"date": "2017-01-04", "close": 0.73, "volume": 10666.0}, {"date": "2017-01-09", "close": 0.725, "volume": 33600.0}, {"date": "2017-01-10", "close": 0.725, "volume": 1.0}, {"date": "2017-01-11", "close": 0.73, "volume": 8000.0}, {"date": "2017-01-18", "close": 0.73, "volume": 2000.0}, {"date": "2017-01-25", "close": 0.79, "volume": 23561.0}, {"date": "2017-02-01", "close": 0.73, "volume": 30000.0}, {"date": "2017-02-02", "close": 0.73, "volume": 185000.0}, {"date": "2017-02-06", "close": 0.74, "volume": 55000.0}, {"date": "2017-02-14", "close": 0.745, "volume": 10000.0}, {"date": "2017-02-20", "close": 0.74, "volume": 37019.0}, {"date": "2017-02-22", "close": 0.74, "volume": 5600.0}, {"date": "2017-02-28", "close": 0.735, "volume": 40369.0}, {"date": "2017-03-01", "close": 0.73, "volume": 24631.0}, {"date": "2017-03-06", "close": 0.72, "volume": 89168.0}, {"date": "2017-03-07", "close": 0.71, "volume": 20000.0}, {"date": "2017-03-09", "close": 0.74, "volume": 47750.0}, {"date": "2017-03-13", "close": 0.75, "volume": 10000.0}, {"date": "2017-03-14", "close": 0.765, "volume": 44453.0}, {"date": "2017-03-15", "close": 0.76, "volume": 56960.0}, {"date": "2017-03-16", "close": 0.76, "volume": 80000.0}, {"date": "2017-03-20", "close": 0.76, "volume": 30946.0}, {"date": "2017-03-21", "close": 0.76, "volume": 13230.0}, {"date": "2017-03-23", "close": 0.76, "volume": 81967.0}, {"date": "2017-03-24", "close": 0.77, "volume": 32300.0}, {"date": "2017-03-27", "close": 0.77, "volume": 5400.0}, {"date": "2017-03-28", "close": 0.77, "volume": 14000.0}, {"date": "2017-03-31", "close": 0.76, "volume": 64475.0}, {"date": "2017-04-03", "close": 0.75, "volume": 26169.0}, {"date": "2017-04-05", "close": 0.75, "volume": 100000.0}, {"date": "2017-04-06", "close": 0.735, "volume": 21000.0}, {"date": "2017-04-13", "close": 0.76, "volume": 18920.0}, {"date": "2017-04-18", "close": 0.76, "volume": 46315.0}, {"date": "2017-04-24", "close": 0.75, "volume": 12130.0}, {"date": "2017-04-27", "close": 0.72, "volume": 6000.0}, {"date": "2017-04-28", "close": 0.73, "volume": 78620.0}, {"date": "2017-05-02", "close": 0.74, "volume": 138550.0}, {"date": "2017-05-03", "close": 0.74, "volume": 20000.0}, {"date": "2017-05-04", "close": 0.73, "volume": 5527.0}, {"date": "2017-05-05", "close": 0.73, "volume": 7803.0}, {"date": "2017-05-09", "close": 0.73, "volume": 30313.0}, {"date": "2017-05-10", "close": 0.72, "volume": 5500.0}, {"date": "2017-05-11", "close": 0.73, "volume": 88166.0}, {"date": "2017-05-15", "close": 0.73, "volume": 30000.0}, {"date": "2017-05-16", "close": 0.72, "volume": 5300.0}, {"date": "2017-05-17", "close": 0.73, "volume": 13157.0}, {"date": "2017-05-19", "close": 0.725, "volume": 10000.0}, {"date": "2017-05-23", "close": 0.725, "volume": 15000.0}, {"date": "2017-05-24", "close": 0.73, "volume": 20000.0}, {"date": "2017-05-25", "close": 0.72, "volume": 15000.0}, {"date": "2017-05-26", "close": 0.725, "volume": 50000.0}, {"date": "2017-05-29", "close": 0.72, "volume": 6200.0}, {"date": "2017-05-30", "close": 0.72, "volume": 17187.0}, {"date": "2017-06-01", "close": 0.72, "volume": 11900.0}, {"date": "2017-06-06", "close": 0.715, "volume": 47651.0}, {"date": "2017-06-07", "close": 0.7, "volume": 14291.0}, {"date": "2017-06-08", "close": 0.72, "volume": 12000.0}, {"date": "2017-06-13", "close": 0.7, "volume": 39761.0}, {"date": "2017-06-14", "close": 0.72, "volume": 28000.0}, {"date": "2017-06-21", "close": 0.71, "volume": 5000.0}, {"date": "2017-06-26", "close": 0.71, "volume": 13500.0}, {"date": "2017-06-27", "close": 0.71, "volume": 1118.0}, {"date": "2017-07-12", "close": 0.71, "volume": 30282.0}, {"date": "2017-07-14", "close": 0.72, "volume": 35606.0}, {"date": "2017-07-18", "close": 0.715, "volume": 25000.0}, {"date": "2017-07-26", "close": 0.73, "volume": 14422.0}, {"date": "2017-07-27", "close": 0.72, "volume": 10000.0}, {"date": "2017-07-31", "close": 0.705, "volume": 9336.0}, {"date": "2017-08-03", "close": 0.71, "volume": 14142.0}, {"date": "2017-08-11", "close": 0.72, "volume": 85985.0}, {"date": "2017-08-14", "close": 0.73, "volume": 37667.0}, {"date": "2017-08-15", "close": 0.76, "volume": 39695.0}, {"date": "2017-08-18", "close": 0.745, "volume": 10000.0}, {"date": "2017-08-22", "close": 0.73, "volume": 25000.0}, {"date": "2017-08-24", "close": 0.745, "volume": 19336.0}, {"date": "2017-08-25", "close": 0.76, "volume": 231498.0}, {"date": "2017-08-28", "close": 0.75, "volume": 30000.0}, {"date": "2017-08-30", "close": 0.75, "volume": 7289.0}, {"date": "2017-09-04", "close": 0.735, "volume": 57356.0}, {"date": "2017-09-05", "close": 0.75, "volume": 78578.0}, {"date": "2017-09-06", "close": 0.75, "volume": 2100.0}, {"date": "2017-09-14", "close": 0.76, "volume": 20000.0}, {"date": "2017-09-18", "close": 0.76, "volume": 6000.0}, {"date": "2017-09-19", "close": 0.74, "volume": 40000.0}, {"date": "2017-09-21", "close": 0.745, "volume": 2644.0}, {"date": "2017-09-25", "close": 0.74, "volume": 14974.0}, {"date": "2017-09-27", "close": 0.72, "volume": 81195.0}, {"date": "2017-10-06", "close": 0.725, "volume": 11500.0}, {"date": "2017-10-11", "close": 0.73, "volume": 92592.0}, {"date": "2017-10-16", "close": 0.745, "volume": 9963.0}, {"date": "2017-10-17", "close": 0.74, "volume": 12404.0}, {"date": "2017-10-18", "close": 0.745, "volume": 2633.0}, {"date": "2017-10-20", "close": 0.73, "volume": 1000.0}, {"date": "2017-10-23", "close": 0.745, "volume": 16867.0}, {"date": "2017-10-25", "close": 0.75, "volume": 37876.0}, {"date": "2017-10-31", "close": 0.755, "volume": 60269.0}, {"date": "2017-11-01", "close": 0.76, "volume": 18395.0}, {"date": "2017-11-02", "close": 0.77, "volume": 10500.0}, {"date": "2017-11-03", "close": 0.765, "volume": 2101.0}, {"date": "2017-11-06", "close": 0.77, "volume": 16125.0}, {"date": "2017-11-08", "close": 0.76, "volume": 37675.0}, {"date": "2017-11-09", "close": 0.765, "volume": 29862.0}, {"date": "2017-11-10", "close": 0.765, "volume": 32463.0}, {"date": "2017-11-13", "close": 0.77, "volume": 29537.0}, {"date": "2017-11-16", "close": 0.77, "volume": 20000.0}, {"date": "2017-11-17", "close": 0.785, "volume": 12000.0}, {"date": "2017-11-21", "close": 0.785, "volume": 50000.0}, {"date": "2017-11-22", "close": 0.775, "volume": 67041.0}, {"date": "2017-11-23", "close": 0.785, "volume": 37264.0}, {"date": "2017-11-24", "close": 0.795, "volume": 5775.0}, {"date": "2017-11-28", "close": 0.8, "volume": 96494.0}, {"date": "2017-11-29", "close": 0.815, "volume": 30949.0}, {"date": "2017-11-30", "close": 0.805, "volume": 16127.0}, {"date": "2017-12-01", "close": 0.81, "volume": 25000.0}, {"date": "2017-12-04", "close": 0.795, "volume": 93924.0}, {"date": "2017-12-05", "close": 0.8, "volume": 52058.0}, {"date": "2017-12-08", "close": 0.805, "volume": 47009.0}, {"date": "2017-12-11", "close": 0.8, "volume": 18581.0}, {"date": "2017-12-13", "close": 0.81, "volume": 24867.0}, {"date": "2017-12-14", "close": 0.8, "volume": 37974.0}, {"date": "2017-12-18", "close": 0.8, "volume": 53343.0}, {"date": "2017-12-20", "close": 0.8, "volume": 29048.0}, {"date": "2017-12-21", "close": 0.815, "volume": 59400.0}, {"date": "2017-12-22", "close": 0.805, "volume": 37500.0}, {"date": "2017-12-28", "close": 0.8, "volume": 10197.0}, {"date": "2017-12-29", "close": 0.805, "volume": 34500.0}, {"date": "2018-01-02", "close": 0.82, "volume": 12738.0}, {"date": "2018-01-03", "close": 0.8, "volume": 40174.0}, {"date": "2018-01-04", "close": 0.8, "volume": 164066.0}, {"date": "2018-01-05", "close": 0.785, "volume": 92829.0}, {"date": "2018-01-08", "close": 0.805, "volume": 215229.0}, {"date": "2018-01-10", "close": 0.805, "volume": 3617.0}, {"date": "2018-01-11", "close": 0.805, "volume": 1847.0}, {"date": "2018-01-15", "close": 0.835, "volume": 11844.0}, {"date": "2018-01-16", "close": 0.84, "volume": 8736.0}, {"date": "2018-01-17", "close": 0.855, "volume": 16559.0}, {"date": "2018-01-18", "close": 0.83, "volume": 21822.0}, {"date": "2018-01-19", "close": 0.83, "volume": 3700.0}, {"date": "2018-01-24", "close": 0.81, "volume": 26032.0}, {"date": "2018-01-25", "close": 0.82, "volume": 66553.0}, {"date": "2018-01-29", "close": 0.82, "volume": 7369.0}, {"date": "2018-02-02", "close": 0.805, "volume": 30957.0}, {"date": "2018-02-05", "close": 0.77, "volume": 48578.0}, {"date": "2018-02-06", "close": 0.755, "volume": 49943.0}, {"date": "2018-02-09", "close": 0.76, "volume": 5789.0}, {"date": "2018-02-12", "close": 0.76, "volume": 10000.0}, {"date": "2018-02-21", "close": 0.77, "volume": 130.0}, {"date": "2018-02-23", "close": 0.775, "volume": 411.0}, {"date": "2018-02-26", "close": 0.78, "volume": 9355.0}, {"date": "2018-02-28", "close": 0.77, "volume": 1000.0}, {"date": "2018-03-01", "close": 0.76, "volume": 1503.0}, {"date": "2018-03-02", "close": 0.76, "volume": 10000.0}, {"date": "2018-03-05", "close": 0.76, "volume": 1000.0}, {"date": "2018-03-06", "close": 0.755, "volume": 73396.0}, {"date": "2018-03-08", "close": 0.76, "volume": 25000.0}, {"date": "2018-03-13", "close": 0.775, "volume": 53960.0}, {"date": "2018-03-14", "close": 0.775, "volume": 1040.0}, {"date": "2018-03-15", "close": 0.77, "volume": 41508.0}, {"date": "2018-03-19", "close": 0.76, "volume": 36596.0}, {"date": "2018-03-20", "close": 0.76, "volume": 32140.0}, {"date": "2018-03-21", "close": 0.765, "volume": 6380.0}, {"date": "2018-04-04", "close": 0.76, "volume": 6578.0}, {"date": "2018-04-09", "close": 0.755, "volume": 2024.0}, {"date": "2018-04-10", "close": 0.75, "volume": 42753.0}, {"date": "2018-04-12", "close": 0.76, "volume": 25000.0}, {"date": "2018-04-13", "close": 0.755, "volume": 23082.0}, {"date": "2018-04-16", "close": 0.755, "volume": 1250.0}, {"date": "2018-04-17", "close": 0.76, "volume": 30000.0}, {"date": "2018-04-18", "close": 0.765, "volume": 1000.0}, {"date": "2018-04-30", "close": 0.755, "volume": 26490.0}, {"date": "2018-05-01", "close": 0.75, "volume": 200000.0}, {"date": "2018-05-04", "close": 0.755, "volume": 10177.0}, {"date": "2018-05-07", "close": 0.76, "volume": 50962.0}, {"date": "2018-05-09", "close": 0.76, "volume": 1941.0}, {"date": "2018-05-10", "close": 0.76, "volume": 509.0}, {"date": "2018-05-11", "close": 0.76, "volume": 9491.0}, {"date": "2018-05-15", "close": 0.76, "volume": 36894.0}, {"date": "2018-05-16", "close": 0.76, "volume": 1788.0}, {"date": "2018-05-17", "close": 0.755, "volume": 3335.0}, {"date": "2018-05-18", "close": 0.76, "volume": 44981.0}, {"date": "2018-05-22", "close": 0.75, "volume": 56669.0}, {"date": "2018-05-23", "close": 0.745, "volume": 107170.0}, {"date": "2018-05-24", "close": 0.745, "volume": 3853.0}, {"date": "2018-05-25", "close": 0.75, "volume": 48000.0}, {"date": "2018-05-29", "close": 0.75, "volume": 42572.0}, {"date": "2018-05-30", "close": 0.755, "volume": 28941.0}, {"date": "2018-05-31", "close": 0.75, "volume": 23842.0}, {"date": "2018-06-01", "close": 0.76, "volume": 24286.0}, {"date": "2018-06-05", "close": 0.76, "volume": 25032.0}, {"date": "2018-06-12", "close": 0.76, "volume": 59725.0}, {"date": "2018-06-13", "close": 0.76, "volume": 10000.0}, {"date": "2018-06-14", "close": 0.77, "volume": 54985.0}, {"date": "2018-06-15", "close": 0.76, "volume": 120091.0}, {"date": "2018-06-18", "close": 0.765, "volume": 38098.0}, {"date": "2018-06-19", "close": 0.76, "volume": 114135.0}, {"date": "2018-06-20", "close": 0.77, "volume": 73386.0}, {"date": "2018-06-21", "close": 0.765, "volume": 190176.0}, {"date": "2018-06-22", "close": 0.75, "volume": 91099.0}, {"date": "2018-06-25", "close": 0.76, "volume": 40000.0}, {"date": "2018-06-26", "close": 0.77, "volume": 68614.0}, {"date": "2018-06-28", "close": 0.765, "volume": 10000.0}, {"date": "2018-06-29", "close": 0.765, "volume": 18747.0}, {"date": "2018-07-03", "close": 0.765, "volume": 55926.0}, {"date": "2018-07-05", "close": 0.76, "volume": 66066.0}, {"date": "2018-07-06", "close": 0.77, "volume": 16803.0}, {"date": "2018-07-11", "close": 0.76, "volume": 41155.0}, {"date": "2018-07-13", "close": 0.79, "volume": 29000.0}, {"date": "2018-07-18", "close": 0.775, "volume": 227.0}, {"date": "2018-07-19", "close": 0.77, "volume": 11024.0}, {"date": "2018-07-20", "close": 0.765, "volume": 94295.0}, {"date": "2018-07-24", "close": 0.78, "volume": 12820.0}, {"date": "2018-07-25", "close": 0.76, "volume": 780.0}, {"date": "2018-07-27", "close": 0.765, "volume": 62220.0}, {"date": "2018-07-30", "close": 0.765, "volume": 6624.0}, {"date": "2018-08-01", "close": 0.76, "volume": 50000.0}, {"date": "2018-08-02", "close": 0.765, "volume": 10000.0}, {"date": "2018-08-03", "close": 0.76, "volume": 50000.0}, {"date": "2018-08-07", "close": 0.77, "volume": 61341.0}, {"date": "2018-08-08", "close": 0.765, "volume": 43632.0}, {"date": "2018-08-09", "close": 0.77, "volume": 49758.0}, {"date": "2018-08-10", "close": 0.775, "volume": 43287.0}, {"date": "2018-08-13", "close": 0.77, "volume": 35766.0}, {"date": "2018-08-15", "close": 0.78, "volume": 6599.0}, {"date": "2018-08-16", "close": 0.78, "volume": 3401.0}, {"date": "2018-08-20", "close": 0.785, "volume": 115.0}, {"date": "2018-08-29", "close": 0.77, "volume": 25000.0}, {"date": "2018-09-03", "close": 0.78, "volume": 43840.0}, {"date": "2018-09-05", "close": 0.77, "volume": 45209.0}, {"date": "2018-09-06", "close": 0.775, "volume": 5082.0}, {"date": "2018-09-07", "close": 0.775, "volume": 6410.0}, {"date": "2018-09-10", "close": 0.77, "volume": 32646.0}, {"date": "2018-09-11", "close": 0.77, "volume": 3126.0}, {"date": "2018-09-12", "close": 0.775, "volume": 10000.0}, {"date": "2018-09-13", "close": 0.77, "volume": 3002.0}, {"date": "2018-09-14", "close": 0.77, "volume": 12578.0}, {"date": "2018-09-17", "close": 0.77, "volume": 15642.0}, {"date": "2018-09-18", "close": 0.77, "volume": 26678.0}, {"date": "2018-09-25", "close": 0.775, "volume": 55493.0}, {"date": "2018-09-26", "close": 0.775, "volume": 27500.0}, {"date": "2018-10-01", "close": 0.775, "volume": 11153.0}, {"date": "2018-10-03", "close": 0.775, "volume": 1832.0}, {"date": "2018-10-04", "close": 0.785, "volume": 11344.0}, {"date": "2018-10-10", "close": 0.775, "volume": 20000.0}, {"date": "2018-10-15", "close": 0.77, "volume": 39996.0}, {"date": "2018-10-16", "close": 0.76, "volume": 110000.0}, {"date": "2018-10-19", "close": 0.76, "volume": 16346.0}, {"date": "2018-10-22", "close": 0.77, "volume": 32450.0}, {"date": "2018-10-23", "close": 0.76, "volume": 42798.0}, {"date": "2018-10-24", "close": 0.755, "volume": 36800.0}, {"date": "2018-10-25", "close": 0.78, "volume": 11493.0}, {"date": "2018-10-26", "close": 0.77, "volume": 20000.0}, {"date": "2018-10-29", "close": 0.77, "volume": 6000.0}, {"date": "2018-10-31", "close": 0.76, "volume": 60000.0}, {"date": "2018-11-01", "close": 0.77, "volume": 1000.0}, {"date": "2018-11-08", "close": 0.77, "volume": 1290.0}, {"date": "2018-11-13", "close": 0.76, "volume": 9400.0}, {"date": "2018-11-23", "close": 0.755, "volume": 7000.0}, {"date": "2018-11-26", "close": 0.725, "volume": 20000.0}, {"date": "2018-12-18", "close": 0.73, "volume": 7000.0}, {"date": "2018-12-19", "close": 0.74, "volume": 3000.0}, {"date": "2018-12-21", "close": 0.75, "volume": 14000.0}, {"date": "2019-01-02", "close": 0.74, "volume": 1000.0}, {"date": "2019-01-03", "close": 0.75, "volume": 30000.0}, {"date": "2019-01-07", "close": 0.735, "volume": 14000.0}, {"date": "2019-01-14", "close": 0.735, "volume": 1829.0}, {"date": "2019-01-17", "close": 0.735, "volume": 15000.0}, {"date": "2019-01-18", "close": 0.73, "volume": 6382.0}, {"date": "2019-01-21", "close": 0.725, "volume": 5000.0}, {"date": "2019-02-01", "close": 0.72, "volume": 31828.0}, {"date": "2019-02-06", "close": 0.76, "volume": 29766.0}, {"date": "2019-02-07", "close": 0.72, "volume": 69072.0}, {"date": "2019-02-08", "close": 0.71, "volume": 4322.0}, {"date": "2019-02-11", "close": 0.73, "volume": 21044.0}, {"date": "2019-02-14", "close": 0.72, "volume": 40696.0}, {"date": "2019-02-15", "close": 0.74, "volume": 612098.0}, {"date": "2019-02-25", "close": 0.72, "volume": 13284.0}, {"date": "2019-03-11", "close": 0.725, "volume": 1273.0}, {"date": "2019-03-13", "close": 0.72, "volume": 247.0}, {"date": "2019-03-14", "close": 0.725, "volume": 7820.0}, {"date": "2019-03-15", "close": 0.725, "volume": 434.0}, {"date": "2019-03-18", "close": 0.725, "volume": 62966.0}, {"date": "2019-03-19", "close": 0.725, "volume": 229.0}, {"date": "2019-03-20", "close": 0.72, "volume": 56701.0}, {"date": "2019-03-21", "close": 0.725, "volume": 50000.0}, {"date": "2019-03-29", "close": 0.73, "volume": 50000.0}, {"date": "2019-04-01", "close": 0.73, "volume": 286820.0}, {"date": "2019-04-02", "close": 0.73, "volume": 6111.0}, {"date": "2019-04-04", "close": 0.73, "volume": 137500.0}, {"date": "2019-04-05", "close": 0.73, "volume": 28943.0}, {"date": "2019-04-09", "close": 0.74, "volume": 49654.0}, {"date": "2019-04-10", "close": 0.735, "volume": 30940.0}, {"date": "2019-04-11", "close": 0.745, "volume": 51273.0}, {"date": "2019-04-17", "close": 0.74, "volume": 28727.0}, {"date": "2019-04-18", "close": 0.735, "volume": 52751.0}, {"date": "2019-04-29", "close": 0.755, "volume": 1450.0}, {"date": "2019-04-30", "close": 0.74, "volume": 86500.0}, {"date": "2019-05-07", "close": 0.74, "volume": 15299.0}, {"date": "2019-05-10", "close": 0.74, "volume": 10696.0}, {"date": "2019-05-13", "close": 0.74, "volume": 12952.0}, {"date": "2019-05-20", "close": 0.74, "volume": 14285.0}, {"date": "2019-05-24", "close": 0.74, "volume": 544.0}, {"date": "2019-05-27", "close": 0.73, "volume": 28394.0}, {"date": "2019-06-03", "close": 0.71, "volume": 11000.0}, {"date": "2019-06-05", "close": 0.715, "volume": 14000.0}, {"date": "2019-06-07", "close": 0.72, "volume": 9549.0}, {"date": "2019-06-14", "close": 0.74, "volume": 69263.0}, {"date": "2019-06-20", "close": 0.745, "volume": 3094.0}, {"date": "2019-06-21", "close": 0.745, "volume": 14000.0}, {"date": "2019-06-26", "close": 0.745, "volume": 33000.0}, {"date": "2019-06-28", "close": 0.75, "volume": 11200.0}, {"date": "2019-07-01", "close": 0.755, "volume": 10000.0}, {"date": "2019-07-02", "close": 0.755, "volume": 15000.0}, {"date": "2019-07-03", "close": 0.75, "volume": 51866.0}, {"date": "2019-07-12", "close": 0.76, "volume": 14351.0}, {"date": "2019-07-15", "close": 0.76, "volume": 24100.0}, {"date": "2019-07-18", "close": 0.77, "volume": 28801.0}, {"date": "2019-07-23", "close": 0.78, "volume": 25506.0}, {"date": "2019-07-24", "close": 0.78, "volume": 448.0}, {"date": "2019-07-25", "close": 0.77, "volume": 55276.0}, {"date": "2019-07-26", "close": 0.8, "volume": 135894.0}, {"date": "2019-07-30", "close": 0.81, "volume": 42844.0}, {"date": "2019-08-01", "close": 0.82, "volume": 66739.0}, {"date": "2019-08-02", "close": 0.81, "volume": 213633.0}, {"date": "2019-08-05", "close": 0.81, "volume": 50000.0}, {"date": "2019-08-07", "close": 0.84, "volume": 5934.0}, {"date": "2019-08-09", "close": 0.81, "volume": 90000.0}, {"date": "2019-08-13", "close": 0.81, "volume": 9372.0}, {"date": "2019-08-19", "close": 0.8, "volume": 5000.0}, {"date": "2019-08-20", "close": 0.8, "volume": 75667.0}, {"date": "2019-08-21", "close": 0.79, "volume": 68623.0}, {"date": "2019-08-22", "close": 0.77, "volume": 114251.0}, {"date": "2019-08-29", "close": 0.76, "volume": 38929.0}, {"date": "2019-09-02", "close": 0.765, "volume": 25000.0}, {"date": "2019-09-03", "close": 0.76, "volume": 6071.0}, {"date": "2019-09-05", "close": 0.76, "volume": 63604.0}, {"date": "2019-09-06", "close": 0.75, "volume": 38372.0}, {"date": "2019-09-10", "close": 0.75, "volume": 22316.0}, {"date": "2019-09-12", "close": 0.77, "volume": 18180.0}, {"date": "2019-09-13", "close": 0.77, "volume": 266.0}, {"date": "2019-09-17", "close": 0.77, "volume": 40540.0}, {"date": "2019-09-18", "close": 0.78, "volume": 31779.0}, {"date": "2019-09-24", "close": 0.78, "volume": 21633.0}, {"date": "2019-09-25", "close": 0.775, "volume": 25800.0}, {"date": "2019-09-26", "close": 0.77, "volume": 12800.0}, {"date": "2019-09-27", "close": 0.775, "volume": 58314.0}, {"date": "2019-10-01", "close": 0.75, "volume": 5686.0}, {"date": "2019-10-02", "close": 0.76, "volume": 20304.0}, {"date": "2019-10-04", "close": 0.76, "volume": 711.0}, {"date": "2019-10-08", "close": 0.76, "volume": 4669.0}, {"date": "2019-10-09", "close": 0.76, "volume": 58360.0}, {"date": "2019-10-11", "close": 0.765, "volume": 53250.0}, {"date": "2019-10-14", "close": 0.76, "volume": 31750.0}, {"date": "2019-10-31", "close": 0.77, "volume": 81727.0}, {"date": "2019-11-01", "close": 0.76, "volume": 22773.0}, {"date": "2019-11-05", "close": 0.795, "volume": 23471.0}, {"date": "2019-11-06", "close": 0.795, "volume": 13250.0}, {"date": "2019-11-07", "close": 0.79, "volume": 95139.0}, {"date": "2019-11-08", "close": 0.78, "volume": 62903.0}, {"date": "2019-11-11", "close": 0.785, "volume": 121013.0}, {"date": "2019-11-12", "close": 0.785, "volume": 16084.0}, {"date": "2019-11-13", "close": 0.79, "volume": 97735.0}, {"date": "2019-11-14", "close": 0.785, "volume": 32265.0}, {"date": "2019-11-15", "close": 0.79, "volume": 35623.0}, {"date": "2019-11-18", "close": 0.8, "volume": 99989.0}, {"date": "2019-11-21", "close": 0.805, "volume": 4653.0}, {"date": "2019-11-22", "close": 0.8, "volume": 53625.0}, {"date": "2019-11-25", "close": 0.83, "volume": 8500.0}, {"date": "2019-11-27", "close": 0.8, "volume": 125722.0}, {"date": "2019-11-29", "close": 0.8, "volume": 6144.0}, {"date": "2019-12-02", "close": 0.795, "volume": 99256.0}, {"date": "2019-12-03", "close": 0.81, "volume": 41759.0}, {"date": "2019-12-09", "close": 0.81, "volume": 3943.0}, {"date": "2019-12-10", "close": 0.81, "volume": 23000.0}, {"date": "2019-12-12", "close": 0.815, "volume": 27550.0}, {"date": "2019-12-13", "close": 0.82, "volume": 92823.0}, {"date": "2019-12-17", "close": 0.83, "volume": 28802.0}, {"date": "2019-12-18", "close": 0.835, "volume": 59085.0}, {"date": "2019-12-20", "close": 0.835, "volume": 30000.0}, {"date": "2019-12-27", "close": 0.84, "volume": 50000.0}, {"date": "2019-12-30", "close": 0.835, "volume": 49640.0}, {"date": "2019-12-31", "close": 0.835, "volume": 30600.0}, {"date": "2020-01-06", "close": 0.835, "volume": 62000.0}, {"date": "2020-01-07", "close": 0.835, "volume": 25193.0}, {"date": "2020-01-08", "close": 0.83, "volume": 50000.0}, {"date": "2020-01-10", "close": 0.81, "volume": 27124.0}, {"date": "2020-01-16", "close": 0.83, "volume": 25000.0}, {"date": "2020-01-17", "close": 0.83, "volume": 28463.0}, {"date": "2020-01-20", "close": 0.83, "volume": 1537.0}, {"date": "2020-01-21", "close": 0.84, "volume": 20587.0}, {"date": "2020-01-22", "close": 0.845, "volume": 25000.0}, {"date": "2020-01-23", "close": 0.85, "volume": 56100.0}, {"date": "2020-01-29", "close": 0.85, "volume": 70160.0}, {"date": "2020-02-03", "close": 0.855, "volume": 56200.0}, {"date": "2020-02-04", "close": 0.82, "volume": 8047.0}, {"date": "2020-02-05", "close": 0.85, "volume": 17896.0}, {"date": "2020-02-06", "close": 0.855, "volume": 53980.0}, {"date": "2020-02-10", "close": 0.84, "volume": 118325.0}, {"date": "2020-02-11", "close": 0.84, "volume": 10678.0}, {"date": "2020-02-13", "close": 0.83, "volume": 57416.0}, {"date": "2020-02-14", "close": 0.835, "volume": 39708.0}, {"date": "2020-02-17", "close": 0.82, "volume": 2484.0}, {"date": "2020-02-19", "close": 0.825, "volume": 493.0}, {"date": "2020-02-20", "close": 0.835, "volume": 47023.0}, {"date": "2020-02-21", "close": 0.83, "volume": 45000.0}, {"date": "2020-02-25", "close": 0.81, "volume": 379.0}, {"date": "2020-02-26", "close": 0.81, "volume": 20000.0}, {"date": "2020-02-28", "close": 0.785, "volume": 35000.0}, {"date": "2020-03-02", "close": 0.78, "volume": 18082.0}, {"date": "2020-03-09", "close": 0.73, "volume": 40000.0}, {"date": "2020-03-10", "close": 0.73, "volume": 160.0}, {"date": "2020-03-16", "close": 0.67, "volume": 93049.0}, {"date": "2020-03-18", "close": 0.65, "volume": 50000.0}, {"date": "2020-03-23", "close": 0.58, "volume": 700.0}, {"date": "2020-03-24", "close": 0.57, "volume": 1462.0}, {"date": "2020-03-25", "close": 0.57, "volume": 12130.0}, {"date": "2020-04-07", "close": 0.62, "volume": 1290.0}, {"date": "2020-04-08", "close": 0.63, "volume": 3750.0}, {"date": "2020-04-16", "close": 0.67, "volume": 2500.0}, {"date": "2020-04-24", "close": 0.62, "volume": 39960.0}, {"date": "2020-04-27", "close": 0.62, "volume": 10040.0}, {"date": "2020-05-08", "close": 0.65, "volume": 15000.0}, {"date": "2020-05-12", "close": 0.66, "volume": 15000.0}, {"date": "2020-05-25", "close": 0.67, "volume": 23000.0}, {"date": "2020-06-02", "close": 0.75, "volume": 10985.0}, {"date": "2020-06-03", "close": 0.75, "volume": 9015.0}, {"date": "2020-06-04", "close": 0.72, "volume": 51684.0}, {"date": "2020-06-05", "close": 0.76, "volume": 856.0}, {"date": "2020-06-10", "close": 0.78, "volume": 24144.0}, {"date": "2020-06-12", "close": 0.76, "volume": 50000.0}, {"date": "2020-06-18", "close": 0.78, "volume": 63498.0}, {"date": "2020-06-22", "close": 0.77, "volume": 10000.0}, {"date": "2020-06-23", "close": 0.77, "volume": 35000.0}, {"date": "2020-06-24", "close": 0.78, "volume": 45000.0}, {"date": "2020-06-25", "close": 0.78, "volume": 5028.0}, {"date": "2020-06-29", "close": 0.8, "volume": 790.0}, {"date": "2020-07-03", "close": 0.82, "volume": 11559.0}, {"date": "2020-07-09", "close": 0.84, "volume": 1225.0}, {"date": "2020-07-15", "close": 0.785, "volume": 1875.0}, {"date": "2020-07-23", "close": 0.815, "volume": 176.0}, {"date": "2020-07-24", "close": 0.81, "volume": 40000.0}, {"date": "2020-07-27", "close": 0.785, "volume": 58637.0}, {"date": "2020-07-28", "close": 0.8, "volume": 45000.0}, {"date": "2020-07-30", "close": 0.79, "volume": 55250.0}, {"date": "2020-07-31", "close": 0.8, "volume": 49399.0}, {"date": "2020-08-05", "close": 0.805, "volume": 195.0}, {"date": "2020-08-07", "close": 0.81, "volume": 1504.0}, {"date": "2020-08-10", "close": 0.81, "volume": 1000.0}, {"date": "2020-08-12", "close": 0.79, "volume": 48000.0}, {"date": "2020-08-13", "close": 0.815, "volume": 50000.0}, {"date": "2020-08-19", "close": 0.815, "volume": 9300.0}, {"date": "2020-08-21", "close": 0.81, "volume": 50000.0}, {"date": "2020-08-24", "close": 0.81, "volume": 1311.0}, {"date": "2020-08-25", "close": 0.835, "volume": 115.0}, {"date": "2020-08-28", "close": 0.82, "volume": 23931.0}, {"date": "2020-09-01", "close": 0.82, "volume": 38069.0}, {"date": "2020-09-04", "close": 0.815, "volume": 41248.0}, {"date": "2020-09-11", "close": 0.825, "volume": 20000.0}, {"date": "2020-09-14", "close": 0.84, "volume": 5310.0}, {"date": "2020-09-15", "close": 0.84, "volume": 16005.0}, {"date": "2020-09-16", "close": 0.84, "volume": 22018.0}, {"date": "2020-09-18", "close": 0.845, "volume": 15000.0}, {"date": "2020-09-21", "close": 0.85, "volume": 15000.0}, {"date": "2020-09-22", "close": 0.85, "volume": 20000.0}, {"date": "2020-09-23", "close": 0.84, "volume": 15000.0}, {"date": "2020-09-24", "close": 0.84, "volume": 20000.0}, {"date": "2020-09-25", "close": 0.84, "volume": 18000.0}, {"date": "2020-09-28", "close": 0.845, "volume": 5000.0}, {"date": "2020-09-30", "close": 0.845, "volume": 1500.0}, {"date": "2020-10-01", "close": 0.84, "volume": 50000.0}, {"date": "2020-10-02", "close": 0.84, "volume": 30000.0}, {"date": "2020-10-05", "close": 0.845, "volume": 87340.0}, {"date": "2020-10-06", "close": 0.845, "volume": 7268.0}, {"date": "2020-10-07", "close": 0.845, "volume": 45000.0}, {"date": "2020-10-08", "close": 0.845, "volume": 11715.0}, {"date": "2020-10-13", "close": 0.845, "volume": 30000.0}, {"date": "2020-10-14", "close": 0.845, "volume": 13000.0}, {"date": "2020-10-15", "close": 0.845, "volume": 133232.0}, {"date": "2020-10-19", "close": 0.845, "volume": 43535.0}, {"date": "2020-10-22", "close": 0.84, "volume": 77965.0}, {"date": "2020-10-23", "close": 0.845, "volume": 7035.0}, {"date": "2020-10-26", "close": 0.85, "volume": 17011.0}, {"date": "2020-10-27", "close": 0.84, "volume": 49895.0}, {"date": "2020-11-05", "close": 0.84, "volume": 15370.0}, {"date": "2020-11-09", "close": 0.85, "volume": 21645.0}, {"date": "2020-11-10", "close": 0.86, "volume": 60763.0}, {"date": "2020-11-11", "close": 0.85, "volume": 6908.0}, {"date": "2020-11-12", "close": 0.86, "volume": 127404.0}, {"date": "2020-11-13", "close": 0.86, "volume": 160761.0}, {"date": "2020-11-16", "close": 0.87, "volume": 17940.0}, {"date": "2020-11-17", "close": 0.87, "volume": 94526.0}, {"date": "2020-11-18", "close": 0.875, "volume": 41000.0}, {"date": "2020-11-19", "close": 0.87, "volume": 77749.0}, {"date": "2020-11-20", "close": 0.88, "volume": 40609.0}, {"date": "2020-11-23", "close": 0.88, "volume": 86890.0}, {"date": "2020-11-24", "close": 0.885, "volume": 47544.0}, {"date": "2020-11-25", "close": 0.89, "volume": 254429.0}, {"date": "2020-11-26", "close": 0.9, "volume": 67047.0}, {"date": "2020-11-27", "close": 0.91, "volume": 41579.0}, {"date": "2020-11-30", "close": 0.9, "volume": 48000.0}, {"date": "2020-12-01", "close": 0.89, "volume": 113680.0}, {"date": "2020-12-04", "close": 0.9, "volume": 61856.0}, {"date": "2020-12-07", "close": 0.91, "volume": 49344.0}, {"date": "2020-12-08", "close": 0.9, "volume": 10868.0}, {"date": "2020-12-09", "close": 0.9, "volume": 126.0}, {"date": "2020-12-10", "close": 0.935, "volume": 20000.0}, {"date": "2020-12-11", "close": 0.94, "volume": 10114.0}, {"date": "2020-12-14", "close": 0.94, "volume": 600.0}, {"date": "2020-12-15", "close": 0.925, "volume": 20000.0}, {"date": "2020-12-16", "close": 0.94, "volume": 39000.0}, {"date": "2020-12-17", "close": 0.93, "volume": 23807.0}, {"date": "2020-12-18", "close": 0.93, "volume": 38727.0}, {"date": "2020-12-21", "close": 0.93, "volume": 118694.0}, {"date": "2020-12-22", "close": 0.94, "volume": 76.0}, {"date": "2020-12-23", "close": 0.935, "volume": 24898.0}, {"date": "2020-12-24", "close": 0.94, "volume": 8623.0}, {"date": "2020-12-29", "close": 0.95, "volume": 4277.0}, {"date": "2020-12-30", "close": 0.945, "volume": 2700.0}, {"date": "2021-01-05", "close": 0.955, "volume": 537.0}, {"date": "2021-01-06", "close": 0.955, "volume": 18250.0}, {"date": "2021-01-07", "close": 0.96, "volume": 3121.0}, {"date": "2021-01-13", "close": 0.96, "volume": 100000.0}, {"date": "2021-01-14", "close": 0.95, "volume": 25000.0}, {"date": "2021-01-18", "close": 0.945, "volume": 3050.0}, {"date": "2021-01-19", "close": 0.95, "volume": 23480.0}, {"date": "2021-01-20", "close": 0.955, "volume": 56831.0}, {"date": "2021-01-21", "close": 0.965, "volume": 60352.0}, {"date": "2021-01-22", "close": 0.94, "volume": 54292.0}, {"date": "2021-01-25", "close": 0.92, "volume": 60018.0}, {"date": "2021-01-27", "close": 0.985, "volume": 135532.0}, {"date": "2021-01-28", "close": 0.955, "volume": 2.0}, {"date": "2021-01-29", "close": 0.94, "volume": 4461.0}, {"date": "2021-02-01", "close": 0.94, "volume": 14189.0}, {"date": "2021-02-02", "close": 0.93, "volume": 36.0}, {"date": "2021-02-03", "close": 0.95, "volume": 319637.0}, {"date": "2021-02-05", "close": 0.955, "volume": 21000.0}, {"date": "2021-02-10", "close": 0.985, "volume": 34491.0}, {"date": "2021-02-11", "close": 0.97, "volume": 6100.0}, {"date": "2021-02-12", "close": 0.95, "volume": 46946.0}, {"date": "2021-02-15", "close": 0.955, "volume": 1318.0}, {"date": "2021-02-16", "close": 0.98, "volume": 21491.0}, {"date": "2021-02-22", "close": 0.985, "volume": 9661.0}, {"date": "2021-02-23", "close": 0.98, "volume": 9339.0}, {"date": "2021-02-24", "close": 0.985, "volume": 92.0}, {"date": "2021-02-25", "close": 0.985, "volume": 4638.0}, {"date": "2021-03-08", "close": 0.95, "volume": 4.0}, {"date": "2021-03-09", "close": 0.95, "volume": 18807.0}, {"date": "2021-03-10", "close": 0.98, "volume": 66.0}, {"date": "2021-03-11", "close": 0.98, "volume": 1868.0}, {"date": "2021-03-16", "close": 0.955, "volume": 15507.0}, {"date": "2021-03-24", "close": 0.985, "volume": 15000.0}, {"date": "2021-03-26", "close": 0.985, "volume": 97.0}, {"date": "2021-04-01", "close": 0.985, "volume": 11173.0}, {"date": "2021-04-06", "close": 0.995, "volume": 2000.0}, {"date": "2021-04-07", "close": 0.995, "volume": 120.0}, {"date": "2021-04-09", "close": 0.96, "volume": 9000.0}, {"date": "2021-04-12", "close": 0.96, "volume": 2710.0}, {"date": "2021-04-14", "close": 0.96, "volume": 70000.0}, {"date": "2021-04-16", "close": 0.96, "volume": 41.0}, {"date": "2021-04-22", "close": 0.97, "volume": 4833.0}, {"date": "2021-04-23", "close": 1.01, "volume": 50475.0}, {"date": "2021-04-28", "close": 1.005, "volume": 442.0}, {"date": "2021-04-29", "close": 0.985, "volume": 50000.0}, {"date": "2021-04-30", "close": 0.98, "volume": 50000.0}, {"date": "2021-05-04", "close": 0.975, "volume": 60200.0}, {"date": "2021-05-05", "close": 0.97, "volume": 53782.0}, {"date": "2021-05-06", "close": 0.98, "volume": 21162.0}, {"date": "2021-05-07", "close": 0.98, "volume": 2653.0}, {"date": "2021-05-10", "close": 0.98, "volume": 10630.0}, {"date": "2021-05-11", "close": 0.985, "volume": 125816.0}, {"date": "2021-05-12", "close": 1.0, "volume": 480.0}, {"date": "2021-05-13", "close": 1.0, "volume": 5055.0}, {"date": "2021-05-14", "close": 1.0, "volume": 2531.0}, {"date": "2021-05-18", "close": 0.99, "volume": 50000.0}, {"date": "2021-05-19", "close": 0.99, "volume": 19972.0}, {"date": "2021-05-20", "close": 1.0, "volume": 26127.0}, {"date": "2021-05-21", "close": 1.005, "volume": 10382.0}, {"date": "2021-05-24", "close": 1.005, "volume": 9618.0}, {"date": "2021-05-25", "close": 1.01, "volume": 9800.0}, {"date": "2021-05-26", "close": 1.01, "volume": 40200.0}, {"date": "2021-05-27", "close": 1.015, "volume": 10826.0}, {"date": "2021-05-28", "close": 1.015, "volume": 56517.0}, {"date": "2021-05-31", "close": 1.01, "volume": 4926.0}, {"date": "2021-06-01", "close": 1.01, "volume": 98665.0}, {"date": "2021-06-02", "close": 0.99, "volume": 101335.0}, {"date": "2021-06-08", "close": 1.005, "volume": 384.0}, {"date": "2021-06-09", "close": 1.01, "volume": 4172.0}, {"date": "2021-06-11", "close": 1.02, "volume": 25000.0}, {"date": "2021-06-16", "close": 1.03, "volume": 9000.0}, {"date": "2021-06-17", "close": 1.06, "volume": 1000.0}, {"date": "2021-06-21", "close": 1.01, "volume": 19260.0}, {"date": "2021-06-30", "close": 1.02, "volume": 20000.0}, {"date": "2021-07-01", "close": 1.03, "volume": 710.0}, {"date": "2021-07-02", "close": 1.04, "volume": 40137.0}, {"date": "2021-07-05", "close": 1.04, "volume": 13150.0}, {"date": "2021-07-07", "close": 1.05, "volume": 20000.0}, {"date": "2021-07-09", "close": 1.06, "volume": 40040.0}, {"date": "2021-07-12", "close": 1.06, "volume": 11500.0}, {"date": "2021-07-13", "close": 1.025, "volume": 1013.0}, {"date": "2021-07-14", "close": 1.035, "volume": 600.0}, {"date": "2021-07-15", "close": 1.04, "volume": 10900.0}, {"date": "2021-07-16", "close": 1.04, "volume": 438.0}, {"date": "2021-07-20", "close": 1.04, "volume": 39000.0}, {"date": "2021-07-22", "close": 1.05, "volume": 8.0}, {"date": "2021-07-23", "close": 1.06, "volume": 938.0}, {"date": "2021-07-26", "close": 1.04, "volume": 537.0}, {"date": "2021-07-27", "close": 1.05, "volume": 2548.0}, {"date": "2021-07-28", "close": 1.06, "volume": 37649.0}, {"date": "2021-07-29", "close": 1.06, "volume": 3000.0}, {"date": "2021-07-30", "close": 1.06, "volume": 7239.0}, {"date": "2021-08-02", "close": 1.05, "volume": 18771.0}, {"date": "2021-08-03", "close": 1.06, "volume": 26527.0}, {"date": "2021-08-04", "close": 1.06, "volume": 7332.0}, {"date": "2021-08-09", "close": 1.06, "volume": 10153.0}, {"date": "2021-08-10", "close": 1.065, "volume": 10000.0}, {"date": "2021-08-11", "close": 1.065, "volume": 29639.0}, {"date": "2021-08-12", "close": 1.07, "volume": 1000.0}, {"date": "2021-08-13", "close": 1.07, "volume": 9233.0}, {"date": "2021-08-16", "close": 1.07, "volume": 53597.0}, {"date": "2021-08-17", "close": 1.07, "volume": 10000.0}, {"date": "2021-08-20", "close": 1.06, "volume": 105973.0}, {"date": "2021-08-23", "close": 1.05, "volume": 15010.0}, {"date": "2021-08-24", "close": 1.05, "volume": 75000.0}, {"date": "2021-08-25", "close": 1.05, "volume": 65000.0}, {"date": "2021-08-26", "close": 1.06, "volume": 45050.0}, {"date": "2021-08-27", "close": 1.05, "volume": 5000.0}, {"date": "2021-08-30", "close": 1.04, "volume": 9000.0}, {"date": "2021-08-31", "close": 1.05, "volume": 39950.0}, {"date": "2021-09-01", "close": 1.05, "volume": 6072.0}, {"date": "2021-09-02", "close": 1.05, "volume": 35000.0}, {"date": "2021-09-03", "close": 1.05, "volume": 5000.0}, {"date": "2021-09-06", "close": 1.05, "volume": 4978.0}, {"date": "2021-09-07", "close": 1.05, "volume": 204.0}, {"date": "2021-09-09", "close": 1.05, "volume": 39834.0}, {"date": "2021-09-10", "close": 1.055, "volume": 337.0}, {"date": "2021-09-14", "close": 1.06, "volume": 5233.0}, {"date": "2021-09-15", "close": 1.055, "volume": 10150.0}, {"date": "2021-09-16", "close": 1.06, "volume": 21082.0}, {"date": "2021-09-17", "close": 1.06, "volume": 1004.0}, {"date": "2021-09-23", "close": 1.07, "volume": 352.0}, {"date": "2021-09-24", "close": 1.04, "volume": 1422.0}, {"date": "2021-09-28", "close": 1.05, "volume": 543.0}, {"date": "2021-09-29", "close": 1.05, "volume": 1050.0}, {"date": "2021-09-30", "close": 1.06, "volume": 1071.0}, {"date": "2021-10-01", "close": 1.065, "volume": 1.0}, {"date": "2021-10-05", "close": 1.065, "volume": 1808.0}, {"date": "2021-10-07", "close": 1.065, "volume": 286.0}, {"date": "2021-10-08", "close": 1.05, "volume": 137906.0}, {"date": "2021-10-11", "close": 1.05, "volume": 50000.0}, {"date": "2021-10-12", "close": 1.06, "volume": 3465.0}, {"date": "2021-10-14", "close": 1.06, "volume": 39165.0}, {"date": "2021-10-15", "close": 1.075, "volume": 36490.0}, {"date": "2021-10-18", "close": 1.1, "volume": 25725.0}, {"date": "2021-10-19", "close": 1.15, "volume": 2733.0}, {"date": "2021-10-20", "close": 1.13, "volume": 2773.0}, {"date": "2021-10-21", "close": 1.15, "volume": 13043.0}, {"date": "2021-10-22", "close": 1.105, "volume": 1756.0}, {"date": "2021-10-28", "close": 1.15, "volume": 112.0}, {"date": "2021-10-29", "close": 1.12, "volume": 71330.0}, {"date": "2021-11-01", "close": 1.13, "volume": 19900.0}, {"date": "2021-11-02", "close": 1.135, "volume": 1484.0}, {"date": "2021-11-03", "close": 1.15, "volume": 52503.0}, {"date": "2021-11-04", "close": 1.14, "volume": 31440.0}, {"date": "2021-11-05", "close": 1.15, "volume": 751.0}, {"date": "2021-11-09", "close": 1.14, "volume": 874.0}, {"date": "2021-11-11", "close": 1.15, "volume": 27035.0}, {"date": "2021-11-12", "close": 1.17, "volume": 20204.0}, {"date": "2021-11-16", "close": 1.17, "volume": 288.0}, {"date": "2021-11-17", "close": 1.17, "volume": 339.0}, {"date": "2021-11-18", "close": 1.17, "volume": 1183.0}, {"date": "2021-11-19", "close": 1.17, "volume": 30.0}, {"date": "2021-11-22", "close": 1.17, "volume": 8547.0}, {"date": "2021-11-25", "close": 1.14, "volume": 2872.0}, {"date": "2021-11-26", "close": 1.14, "volume": 15743.0}, {"date": "2021-11-30", "close": 1.13, "volume": 4984.0}, {"date": "2021-12-01", "close": 1.14, "volume": 15018.0}, {"date": "2021-12-02", "close": 1.13, "volume": 7792.0}, {"date": "2021-12-03", "close": 1.13, "volume": 15000.0}, {"date": "2021-12-06", "close": 1.135, "volume": 23000.0}, {"date": "2021-12-07", "close": 1.13, "volume": 32433.0}, {"date": "2021-12-08", "close": 1.14, "volume": 13579.0}, {"date": "2021-12-20", "close": 1.135, "volume": 904.0}, {"date": "2021-12-22", "close": 1.14, "volume": 30001.0}, {"date": "2021-12-24", "close": 1.14, "volume": 12439.0}, {"date": "2021-12-31", "close": 1.14, "volume": 318.0}, {"date": "2022-01-04", "close": 1.14, "volume": 372.0}, {"date": "2022-01-05", "close": 1.15, "volume": 1315.0}, {"date": "2022-01-06", "close": 1.14, "volume": 1968.0}, {"date": "2022-01-07", "close": 1.14, "volume": 862.0}, {"date": "2022-01-17", "close": 1.14, "volume": 952.0}, {"date": "2022-01-19", "close": 1.12, "volume": 49066.0}, {"date": "2022-01-20", "close": 1.14, "volume": 440.0}, {"date": "2022-01-27", "close": 1.11, "volume": 688.0}, {"date": "2022-01-31", "close": 1.12, "volume": 404.0}, {"date": "2022-02-01", "close": 1.12, "volume": 8046.0}, {"date": "2022-02-03", "close": 1.14, "volume": 10000.0}, {"date": "2022-02-09", "close": 1.16, "volume": 57150.0}, {"date": "2022-02-11", "close": 1.15, "volume": 30692.0}, {"date": "2022-02-16", "close": 1.15, "volume": 344.0}, {"date": "2022-02-21", "close": 1.15, "volume": 407.0}, {"date": "2022-02-24", "close": 1.13, "volume": 57184.0}, {"date": "2022-02-25", "close": 1.17, "volume": 2904.0}, {"date": "2022-02-28", "close": 1.165, "volume": 2.0}, {"date": "2022-03-01", "close": 1.165, "volume": 8000.0}, {"date": "2022-03-07", "close": 1.16, "volume": 1.0}, {"date": "2022-03-09", "close": 1.1, "volume": 60817.0}, {"date": "2022-03-14", "close": 1.11, "volume": 89544.0}, {"date": "2022-03-15", "close": 1.1, "volume": 20000.0}, {"date": "2022-03-22", "close": 1.12, "volume": 576.0}, {"date": "2022-03-23", "close": 1.165, "volume": 13884.0}, {"date": "2022-03-31", "close": 1.13, "volume": 90060.0}, {"date": "2022-04-04", "close": 1.135, "volume": 10509.0}, {"date": "2022-04-11", "close": 1.13, "volume": 7583.0}, {"date": "2022-04-12", "close": 1.13, "volume": 22462.0}, {"date": "2022-04-13", "close": 1.13, "volume": 2371.0}, {"date": "2022-04-19", "close": 1.135, "volume": 72407.0}, {"date": "2022-04-21", "close": 1.135, "volume": 6294.0}, {"date": "2022-04-29", "close": 1.13, "volume": 59004.0}, {"date": "2022-05-03", "close": 1.11, "volume": 65.0}, {"date": "2022-05-04", "close": 1.13, "volume": 1081.0}, {"date": "2022-05-06", "close": 1.13, "volume": 63.0}, {"date": "2022-05-10", "close": 1.1, "volume": 31048.0}, {"date": "2022-05-23", "close": 1.08, "volume": 7958.0}, {"date": "2022-05-24", "close": 1.08, "volume": 1392.0}, {"date": "2022-05-27", "close": 1.13, "volume": 6089.0}, {"date": "2022-05-31", "close": 1.08, "volume": 2395.0}, {"date": "2022-06-01", "close": 1.08, "volume": 926.0}, {"date": "2022-06-02", "close": 1.08, "volume": 30000.0}, {"date": "2022-06-03", "close": 1.08, "volume": 3208.0}, {"date": "2022-06-17", "close": 1.13, "volume": 9200.0}, {"date": "2022-06-28", "close": 1.13, "volume": 8044.0}, {"date": "2022-07-06", "close": 1.05, "volume": 11103.0}, {"date": "2022-07-07", "close": 1.05, "volume": 38626.0}, {"date": "2022-07-18", "close": 1.05, "volume": 99324.0}, {"date": "2022-07-21", "close": 1.02, "volume": 40268.0}, {"date": "2022-07-22", "close": 1.005, "volume": 10635.0}, {"date": "2022-07-25", "close": 1.025, "volume": 225.0}, {"date": "2022-07-26", "close": 1.025, "volume": 69265.0}, {"date": "2022-07-27", "close": 1.025, "volume": 4849.0}, {"date": "2022-07-28", "close": 1.025, "volume": 11596.0}, {"date": "2022-07-29", "close": 1.035, "volume": 91.0}, {"date": "2022-08-02", "close": 1.115, "volume": 39179.0}, {"date": "2022-08-12", "close": 1.04, "volume": 1449.0}, {"date": "2022-08-15", "close": 1.06, "volume": 8552.0}, {"date": "2022-08-26", "close": 1.055, "volume": 150.0}, {"date": "2022-08-29", "close": 1.05, "volume": 600.0}, {"date": "2022-08-30", "close": 1.05, "volume": 4681.0}, {"date": "2022-08-31", "close": 1.08, "volume": 38053.0}, {"date": "2022-09-08", "close": 1.08, "volume": 12.0}, {"date": "2022-09-12", "close": 1.08, "volume": 6009.0}, {"date": "2022-09-13", "close": 1.06, "volume": 155.0}, {"date": "2022-09-14", "close": 1.055, "volume": 10463.0}, {"date": "2022-09-20", "close": 1.05, "volume": 11824.0}, {"date": "2022-09-23", "close": 1.08, "volume": 12001.0}, {"date": "2022-09-26", "close": 1.05, "volume": 19115.0}, {"date": "2022-09-27", "close": 1.08, "volume": 49098.0}, {"date": "2022-09-29", "close": 1.08, "volume": 100.0}, {"date": "2022-10-03", "close": 1.08, "volume": 4545.0}, {"date": "2022-10-05", "close": 1.08, "volume": 6400.0}, {"date": "2022-10-06", "close": 1.08, "volume": 75290.0}, {"date": "2022-10-14", "close": 1.04, "volume": 13235.0}, {"date": "2022-10-17", "close": 1.07, "volume": 31179.0}, {"date": "2022-10-18", "close": 1.08, "volume": 10000.0}, {"date": "2022-10-19", "close": 1.08, "volume": 11628.0}, {"date": "2022-10-20", "close": 1.08, "volume": 10000.0}, {"date": "2022-10-21", "close": 1.08, "volume": 6000.0}, {"date": "2022-11-08", "close": 1.055, "volume": 2368.0}, {"date": "2022-11-10", "close": 1.05, "volume": 6013.0}, {"date": "2022-11-14", "close": 1.08, "volume": 10000.0}, {"date": "2022-11-15", "close": 1.08, "volume": 45823.0}, {"date": "2022-11-17", "close": 1.07, "volume": 3473.0}, {"date": "2022-11-22", "close": 1.07, "volume": 657.0}, {"date": "2022-11-24", "close": 1.08, "volume": 412.0}, {"date": "2022-11-25", "close": 1.08, "volume": 616.0}, {"date": "2022-11-28", "close": 1.08, "volume": 230.0}, {"date": "2022-11-29", "close": 1.1, "volume": 9249.0}, {"date": "2022-11-30", "close": 1.1, "volume": 4751.0}, {"date": "2022-12-01", "close": 1.1, "volume": 13002.0}, {"date": "2022-12-05", "close": 1.1, "volume": 5000.0}, {"date": "2022-12-08", "close": 1.085, "volume": 9080.0}, {"date": "2022-12-09", "close": 1.1, "volume": 1614.0}, {"date": "2022-12-12", "close": 1.1, "volume": 590.0}, {"date": "2022-12-14", "close": 1.1, "volume": 2214.0}, {"date": "2022-12-19", "close": 1.09, "volume": 18.0}, {"date": "2022-12-29", "close": 1.095, "volume": 223.0}, {"date": "2023-01-05", "close": 1.12, "volume": 17365.0}, {"date": "2023-01-10", "close": 1.1, "volume": 5232.0}, {"date": "2023-01-16", "close": 1.12, "volume": 6891.0}, {"date": "2023-01-17", "close": 1.12, "volume": 24771.0}, {"date": "2023-01-18", "close": 1.12, "volume": 436.0}, {"date": "2023-01-20", "close": 1.12, "volume": 50000.0}, {"date": "2023-01-23", "close": 1.12, "volume": 4950.0}, {"date": "2023-01-24", "close": 1.12, "volume": 10000.0}, {"date": "2023-01-27", "close": 1.12, "volume": 20126.0}, {"date": "2023-01-30", "close": 1.12, "volume": 22000.0}, {"date": "2023-01-31", "close": 1.12, "volume": 18347.0}, {"date": "2023-02-01", "close": 1.11, "volume": 7882.0}, {"date": "2023-02-02", "close": 1.13, "volume": 51000.0}, {"date": "2023-02-08", "close": 1.11, "volume": 20994.0}, {"date": "2023-02-10", "close": 1.11, "volume": 10000.0}, {"date": "2023-02-14", "close": 1.12, "volume": 5002.0}, {"date": "2023-02-15", "close": 1.13, "volume": 8849.0}, {"date": "2023-02-16", "close": 1.13, "volume": 2138.0}, {"date": "2023-02-24", "close": 1.13, "volume": 19310.0}, {"date": "2023-02-27", "close": 1.12, "volume": 2298.0}, {"date": "2023-02-28", "close": 1.11, "volume": 98.0}, {"date": "2023-03-02", "close": 1.13, "volume": 17706.0}, {"date": "2023-03-06", "close": 1.13, "volume": 4463.0}, {"date": "2023-03-09", "close": 1.13, "volume": 619.0}, {"date": "2023-03-15", "close": 1.11, "volume": 35675.0}, {"date": "2023-03-16", "close": 1.1, "volume": 2348.0}, {"date": "2023-03-17", "close": 1.11, "volume": 43251.0}, {"date": "2023-03-20", "close": 1.09, "volume": 51901.0}, {"date": "2023-03-22", "close": 1.09, "volume": 15000.0}, {"date": "2023-03-23", "close": 1.11, "volume": 22060.0}, {"date": "2023-03-27", "close": 1.11, "volume": 18.0}, {"date": "2023-03-29", "close": 1.09, "volume": 11500.0}, {"date": "2023-03-30", "close": 1.09, "volume": 130.0}, {"date": "2023-04-03", "close": 1.11, "volume": 548.0}, {"date": "2023-04-05", "close": 1.11, "volume": 1.0}, {"date": "2023-04-12", "close": 1.11, "volume": 1.0}, {"date": "2023-04-13", "close": 1.1, "volume": 3006.0}, {"date": "2023-04-14", "close": 1.1, "volume": 8617.0}, {"date": "2023-04-18", "close": 1.1, "volume": 1149.0}, {"date": "2023-04-19", "close": 1.1, "volume": 1819.0}, {"date": "2023-04-20", "close": 1.09, "volume": 13923.0}, {"date": "2023-04-21", "close": 1.1, "volume": 5000.0}, {"date": "2023-04-24", "close": 1.1, "volume": 8000.0}, {"date": "2023-04-26", "close": 1.1, "volume": 445.0}, {"date": "2023-04-27", "close": 1.11, "volume": 7250.0}, {"date": "2023-04-28", "close": 1.12, "volume": 23429.0}, {"date": "2023-05-01", "close": 1.1, "volume": 975.0}, {"date": "2023-05-02", "close": 1.1, "volume": 10000.0}, {"date": "2023-05-03", "close": 1.11, "volume": 22302.0}, {"date": "2023-05-04", "close": 1.11, "volume": 339.0}, {"date": "2023-05-05", "close": 1.09, "volume": 20721.0}, {"date": "2023-05-10", "close": 1.1, "volume": 1.0}, {"date": "2023-05-12", "close": 1.1, "volume": 4000.0}, {"date": "2023-05-15", "close": 1.09, "volume": 344.0}, {"date": "2023-05-17", "close": 1.1, "volume": 633.0}, {"date": "2023-05-18", "close": 1.09, "volume": 1827.0}, {"date": "2023-05-19", "close": 1.09, "volume": 22000.0}, {"date": "2023-05-23", "close": 1.1, "volume": 64036.0}, {"date": "2023-05-26", "close": 1.09, "volume": 162.0}, {"date": "2023-05-29", "close": 1.09, "volume": 1083.0}, {"date": "2023-06-01", "close": 1.09, "volume": 9257.0}, {"date": "2023-06-02", "close": 1.09, "volume": 3250.0}, {"date": "2023-06-05", "close": 1.115, "volume": 2.0}, {"date": "2023-06-07", "close": 1.115, "volume": 1.0}, {"date": "2023-06-13", "close": 1.1, "volume": 59686.0}, {"date": "2023-06-14", "close": 1.1, "volume": 800.0}, {"date": "2023-06-15", "close": 1.1, "volume": 4543.0}, {"date": "2023-06-16", "close": 1.1, "volume": 16952.0}, {"date": "2023-06-20", "close": 1.12, "volume": 436072.0}, {"date": "2023-06-21", "close": 1.11, "volume": 1592.0}, {"date": "2023-06-23", "close": 1.12, "volume": 24014.0}, {"date": "2023-06-26", "close": 1.12, "volume": 5000.0}, {"date": "2023-06-27", "close": 1.12, "volume": 5319.0}, {"date": "2023-06-28", "close": 1.125, "volume": 7376.0}, {"date": "2023-06-30", "close": 1.12, "volume": 31164.0}, {"date": "2023-07-06", "close": 1.125, "volume": 24.0}, {"date": "2023-07-07", "close": 1.12, "volume": 101374.0}, {"date": "2023-07-11", "close": 1.14, "volume": 3068.0}, {"date": "2023-07-13", "close": 1.14, "volume": 22.0}, {"date": "2023-07-14", "close": 1.12, "volume": 12695.0}, {"date": "2023-07-17", "close": 0.905, "volume": 480.0}, {"date": "2023-07-18", "close": 1.15, "volume": 18804.0}, {"date": "2023-07-21", "close": 1.125, "volume": 10954.0}, {"date": "2023-07-24", "close": 1.13, "volume": 1549.0}, {"date": "2023-07-25", "close": 1.13, "volume": 8552.0}, {"date": "2023-07-26", "close": 1.16, "volume": 90248.0}, {"date": "2023-07-28", "close": 1.15, "volume": 25000.0}, {"date": "2023-08-01", "close": 1.15, "volume": 15000.0}, {"date": "2023-08-02", "close": 1.145, "volume": 46036.0}, {"date": "2023-08-03", "close": 1.13, "volume": 50494.0}, {"date": "2023-08-08", "close": 1.12, "volume": 8324.0}, {"date": "2023-08-10", "close": 1.12, "volume": 220.0}, {"date": "2023-08-15", "close": 1.12, "volume": 2150.0}, {"date": "2023-08-21", "close": 1.12, "volume": 14000.0}, {"date": "2023-08-29", "close": 1.12, "volume": 7427.0}, {"date": "2023-09-04", "close": 1.12, "volume": 5761.0}, {"date": "2023-09-05", "close": 1.12, "volume": 193.0}, {"date": "2023-09-06", "close": 1.12, "volume": 9021.0}, {"date": "2023-09-07", "close": 1.12, "volume": 7722.0}, {"date": "2023-09-11", "close": 1.11, "volume": 69693.0}, {"date": "2023-09-13", "close": 1.125, "volume": 1172.0}, {"date": "2023-09-15", "close": 1.15, "volume": 1400.0}, {"date": "2023-09-20", "close": 1.125, "volume": 54443.0}, {"date": "2023-09-21", "close": 1.12, "volume": 57205.0}, {"date": "2023-09-22", "close": 1.12, "volume": 20000.0}, {"date": "2023-09-25", "close": 1.11, "volume": 8190.0}, {"date": "2023-09-27", "close": 1.11, "volume": 770.0}, {"date": "2023-09-28", "close": 1.11, "volume": 51874.0}, {"date": "2023-09-29", "close": 1.1, "volume": 10254.0}, {"date": "2023-10-04", "close": 1.1, "volume": 30000.0}, {"date": "2023-10-06", "close": 1.1, "volume": 21582.0}, {"date": "2023-10-09", "close": 1.09, "volume": 18418.0}, {"date": "2023-10-11", "close": 1.1, "volume": 7168.0}, {"date": "2023-10-23", "close": 1.13, "volume": 30000.0}, {"date": "2023-10-25", "close": 1.15, "volume": 35003.0}, {"date": "2023-10-26", "close": 1.15, "volume": 1002.0}, {"date": "2023-10-27", "close": 1.125, "volume": 6682.0}, {"date": "2023-11-01", "close": 1.125, "volume": 34510.0}, {"date": "2023-11-02", "close": 1.13, "volume": 19500.0}, {"date": "2023-11-03", "close": 1.13, "volume": 115.0}, {"date": "2023-11-10", "close": 1.13, "volume": 26470.0}, {"date": "2023-11-13", "close": 1.13, "volume": 394.0}, {"date": "2023-11-14", "close": 1.13, "volume": 10000.0}, {"date": "2023-11-16", "close": 1.13, "volume": 2859.0}, {"date": "2023-11-17", "close": 1.135, "volume": 241.0}, {"date": "2023-11-27", "close": 1.14, "volume": 600.0}, {"date": "2023-11-29", "close": 1.13, "volume": 50724.0}, {"date": "2023-11-30", "close": 1.125, "volume": 50013.0}, {"date": "2023-12-01", "close": 1.125, "volume": 36328.0}, {"date": "2023-12-06", "close": 1.11, "volume": 14270.0}, {"date": "2023-12-19", "close": 1.115, "volume": 968.0}, {"date": "2023-12-28", "close": 1.12, "volume": 10.0}, {"date": "2023-12-29", "close": 1.135, "volume": 29000.0}, {"date": "2024-01-08", "close": 1.135, "volume": 1710.0}, {"date": "2024-01-11", "close": 1.135, "volume": 4006.0}, {"date": "2024-01-17", "close": 1.13, "volume": 26690.0}, {"date": "2024-01-23", "close": 1.155, "volume": 30000.0}, {"date": "2024-01-25", "close": 1.17, "volume": 37078.0}, {"date": "2024-01-29", "close": 1.16, "volume": 5089.0}, {"date": "2024-01-30", "close": 1.165, "volume": 44911.0}, {"date": "2024-01-31", "close": 1.16, "volume": 50000.0}, {"date": "2024-02-01", "close": 1.15, "volume": 14000.0}, {"date": "2024-02-02", "close": 1.165, "volume": 1.0}, {"date": "2024-02-05", "close": 1.165, "volume": 850.0}, {"date": "2024-02-06", "close": 1.15, "volume": 1.0}, {"date": "2024-02-09", "close": 1.165, "volume": 6022.0}, {"date": "2024-02-15", "close": 1.15, "volume": 5330.0}, {"date": "2024-02-19", "close": 1.15, "volume": 42980.0}, {"date": "2024-02-20", "close": 1.155, "volume": 22969.0}, {"date": "2024-02-27", "close": 1.155, "volume": 49.0}, {"date": "2024-02-28", "close": 1.155, "volume": 525.0}, {"date": "2024-03-04", "close": 1.155, "volume": 28147.0}, {"date": "2024-03-05", "close": 1.15, "volume": 101568.0}, {"date": "2024-03-14", "close": 1.155, "volume": 30148.0}, {"date": "2024-03-19", "close": 1.155, "volume": 11000.0}, {"date": "2024-03-26", "close": 1.17, "volume": 51.0}, {"date": "2024-03-27", "close": 1.17, "volume": 2288.0}, {"date": "2024-04-02", "close": 1.18, "volume": 20500.0}, {"date": "2024-04-05", "close": 1.18, "volume": 14000.0}, {"date": "2024-04-08", "close": 1.18, "volume": 20000.0}, {"date": "2024-04-09", "close": 1.17, "volume": 50000.0}, {"date": "2024-04-10", "close": 1.18, "volume": 10000.0}, {"date": "2024-04-11", "close": 1.18, "volume": 10000.0}, {"date": "2024-04-12", "close": 1.18, "volume": 10000.0}, {"date": "2024-04-15", "close": 1.17, "volume": 2774.0}, {"date": "2024-04-18", "close": 1.185, "volume": 20000.0}, {"date": "2024-04-24", "close": 1.185, "volume": 600.0}, {"date": "2024-04-26", "close": 1.185, "volume": 15000.0}, {"date": "2024-05-01", "close": 1.18, "volume": 19.0}, {"date": "2024-05-02", "close": 1.18, "volume": 2067.0}, {"date": "2024-05-06", "close": 1.18, "volume": 128.0}, {"date": "2024-05-07", "close": 1.18, "volume": 2.0}, {"date": "2024-05-16", "close": 1.2, "volume": 20600.0}, {"date": "2024-05-17", "close": 1.2, "volume": 4006.0}, {"date": "2024-05-23", "close": 1.21, "volume": 50000.0}, {"date": "2024-05-28", "close": 1.2, "volume": 29.0}, {"date": "2024-05-29", "close": 1.2, "volume": 51417.0}, {"date": "2024-05-30", "close": 1.2, "volume": 24296.0}, {"date": "2024-05-31", "close": 1.2, "volume": 5000.0}, {"date": "2024-06-03", "close": 1.22, "volume": 10000.0}, {"date": "2024-06-04", "close": 1.21, "volume": 70000.0}, {"date": "2024-06-05", "close": 1.21, "volume": 50000.0}, {"date": "2024-06-07", "close": 1.21, "volume": 12558.0}, {"date": "2024-06-11", "close": 1.22, "volume": 24121.0}, {"date": "2024-06-12", "close": 1.21, "volume": 15879.0}, {"date": "2024-06-13", "close": 1.21, "volume": 50000.0}, {"date": "2024-06-18", "close": 1.2, "volume": 15000.0}, {"date": "2024-06-21", "close": 1.21, "volume": 20000.0}, {"date": "2024-06-24", "close": 1.21, "volume": 12000.0}, {"date": "2024-06-26", "close": 1.21, "volume": 30.0}, {"date": "2024-07-22", "close": 1.235, "volume": 20000.0}, {"date": "2024-07-23", "close": 1.235, "volume": 49.0}, {"date": "2024-07-24", "close": 1.235, "volume": 30252.0}, {"date": "2024-07-26", "close": 1.23, "volume": 46934.0}, {"date": "2024-07-29", "close": 1.235, "volume": 5253.0}, {"date": "2024-08-02", "close": 1.24, "volume": 4998.0}, {"date": "2024-08-05", "close": 1.21, "volume": 55000.0}, {"date": "2024-09-10", "close": 1.19, "volume": 53763.0}, {"date": "2024-09-30", "close": 1.17, "volume": 4742.0}, {"date": "2024-10-01", "close": 1.19, "volume": 9.0}, {"date": "2024-10-02", "close": 1.195, "volume": 1346.0}, {"date": "2024-10-03", "close": 1.195, "volume": 1998.0}, {"date": "2024-10-07", "close": 1.2, "volume": 3.0}, {"date": "2024-10-09", "close": 1.205, "volume": 19997.0}, {"date": "2024-10-11", "close": 1.205, "volume": 15109.0}, {"date": "2024-10-14", "close": 1.21, "volume": 555910.0}, {"date": "2024-10-17", "close": 1.215, "volume": 20000.0}, {"date": "2024-10-18", "close": 1.21, "volume": 101309.0}, {"date": "2024-10-23", "close": 1.21, "volume": 40664.0}, {"date": "2024-10-25", "close": 1.2, "volume": 6.0}, {"date": "2024-10-31", "close": 1.2, "volume": 12.0}, {"date": "2024-11-01", "close": 1.2, "volume": 2.0}, {"date": "2024-11-08", "close": 1.21, "volume": 170949.0}, {"date": "2024-11-11", "close": 1.195, "volume": 918.0}, {"date": "2024-11-13", "close": 1.2, "volume": 4295.0}, {"date": "2024-11-19", "close": 1.2, "volume": 17462.0}, {"date": "2024-11-22", "close": 1.21, "volume": 818.0}, {"date": "2024-11-27", "close": 1.2, "volume": 73.0}, {"date": "2024-11-28", "close": 1.21, "volume": 38379.0}, {"date": "2024-12-02", "close": 1.21, "volume": 20000.0}, {"date": "2024-12-04", "close": 1.215, "volume": 33849.0}, {"date": "2024-12-05", "close": 1.225, "volume": 9.0}, {"date": "2024-12-06", "close": 1.225, "volume": 46126.0}, {"date": "2024-12-09", "close": 1.22, "volume": 9159.0}, {"date": "2024-12-10", "close": 1.225, "volume": 4951.0}, {"date": "2024-12-11", "close": 1.225, "volume": 2205.0}, {"date": "2024-12-13", "close": 1.245, "volume": 34040.0}, {"date": "2024-12-18", "close": 1.25, "volume": 2996.0}, {"date": "2024-12-30", "close": 1.25, "volume": 1600.0}, {"date": "2024-12-31", "close": 1.235, "volume": 65.0}, {"date": "2025-01-03", "close": 1.25, "volume": 4119.0}, {"date": "2025-01-06", "close": 1.25, "volume": 800.0}, {"date": "2025-01-14", "close": 1.23, "volume": 161000.0}, {"date": "2025-01-22", "close": 1.21, "volume": 50000.0}, {"date": "2025-01-30", "close": 1.21, "volume": 32.0}, {"date": "2025-01-31", "close": 1.235, "volume": 601.0}, {"date": "2025-02-03", "close": 1.205, "volume": 1600.0}, {"date": "2025-02-07", "close": 1.2, "volume": 13089.0}, {"date": "2025-02-11", "close": 1.2, "volume": 42706.0}, {"date": "2025-02-13", "close": 1.2, "volume": 100000.0}, {"date": "2025-02-18", "close": 1.19, "volume": 5070.0}, {"date": "2025-02-21", "close": 1.19, "volume": 44930.0}, {"date": "2025-02-25", "close": 1.18, "volume": 33051.0}, {"date": "2025-02-26", "close": 1.18, "volume": 62.0}, {"date": "2025-03-25", "close": 1.19, "volume": 25000.0}, {"date": "2025-03-26", "close": 1.19, "volume": 31.0}, {"date": "2025-04-14", "close": 1.175, "volume": 3506.0}, {"date": "2025-04-30", "close": 1.175, "volume": 60000.0}, {"date": "2025-05-01", "close": 1.18, "volume": 11.0}, {"date": "2025-05-07", "close": 1.18, "volume": 5000.0}, {"date": "2025-05-16", "close": 1.2, "volume": 22.0}, {"date": "2025-05-29", "close": 1.195, "volume": 15.0}, {"date": "2025-05-30", "close": 1.195, "volume": 24131.0}, {"date": "2025-06-04", "close": 1.195, "volume": 20000.0}, {"date": "2025-06-05", "close": 1.19, "volume": 2016.0}, {"date": "2025-06-06", "close": 1.2, "volume": 100946.0}, {"date": "2025-06-11", "close": 1.21, "volume": 11222.0}, {"date": "2025-06-19", "close": 1.22, "volume": 25000.0}, {"date": "2025-06-20", "close": 1.22, "volume": 50800.0}, {"date": "2025-06-26", "close": 1.215, "volume": 195.0}, {"date": "2025-06-27", "close": 1.215, "volume": 15000.0}, {"date": "2025-06-30", "close": 1.215, "volume": 25000.0}, {"date": "2025-07-01", "close": 1.22, "volume": 10000.0}, {"date": "2025-07-03", "close": 1.225, "volume": 2774.0}, {"date": "2025-07-14", "close": 1.235, "volume": 50000.0}, {"date": "2025-07-15", "close": 1.24, "volume": 10000.0}, {"date": "2025-07-17", "close": 1.245, "volume": 15000.0}, {"date": "2025-07-18", "close": 1.25, "volume": 25000.0}, {"date": "2025-07-21", "close": 1.255, "volume": 10000.0}, {"date": "2025-07-28", "close": 1.265, "volume": 80723.0}, {"date": "2025-07-29", "close": 1.26, "volume": 32832.0}, {"date": "2025-08-01", "close": 1.265, "volume": 3105.0}, {"date": "2025-08-04", "close": 1.265, "volume": 49482.0}, {"date": "2025-08-06", "close": 1.26, "volume": 511.0}, {"date": "2025-08-07", "close": 1.28, "volume": 25934.0}, {"date": "2025-08-08", "close": 1.265, "volume": 79489.0}, {"date": "2025-08-11", "close": 1.26, "volume": 908.0}, {"date": "2025-08-12", "close": 1.27, "volume": 2378.0}, {"date": "2025-08-14", "close": 1.29, "volume": 700.0}, {"date": "2025-08-19", "close": 1.27, "volume": 45000.0}, {"date": "2025-08-22", "close": 1.285, "volume": 100000.0}, {"date": "2025-08-25", "close": 1.28, "volume": 103181.0}, {"date": "2025-08-26", "close": 1.27, "volume": 49140.0}, {"date": "2025-08-27", "close": 1.28, "volume": 50419.0}, {"date": "2025-09-01", "close": 1.28, "volume": 29000.0}, {"date": "2025-09-02", "close": 1.285, "volume": 9200.0}, {"date": "2025-09-04", "close": 1.29, "volume": 17050.0}, {"date": "2025-09-10", "close": 1.305, "volume": 1214.0}, {"date": "2025-09-11", "close": 1.32, "volume": 4.0}, {"date": "2025-09-18", "close": 1.325, "volume": 174.0}, {"date": "2025-09-19", "close": 1.325, "volume": 850.0}, {"date": "2025-09-23", "close": 1.33, "volume": 786.0}, {"date": "2025-09-24", "close": 1.34, "volume": 10.0}, {"date": "2025-09-25", "close": 1.34, "volume": 50.0}, {"date": "2025-09-26", "close": 1.33, "volume": 30.0}, {"date": "2025-10-01", "close": 1.36, "volume": 10011.0}, {"date": "2025-10-03", "close": 1.355, "volume": 2175.0}, {"date": "2025-10-06", "close": 1.355, "volume": 1125.0}, {"date": "2025-10-07", "close": 1.35, "volume": 9.0}, {"date": "2025-10-10", "close": 1.35, "volume": 1190.0}, {"date": "2025-10-14", "close": 1.355, "volume": 48150.0}, {"date": "2025-10-16", "close": 1.37, "volume": 14500.0}, {"date": "2025-10-20", "close": 1.37, "volume": 20100.0}, {"date": "2025-10-29", "close": 1.37, "volume": 410.0}, {"date": "2025-10-30", "close": 1.37, "volume": 1025.0}, {"date": "2025-10-31", "close": 1.375, "volume": 1.0}, {"date": "2025-11-05", "close": 1.35, "volume": 80930.0}, {"date": "2025-11-07", "close": 1.34, "volume": 7681.0}, {"date": "2025-11-10", "close": 1.355, "volume": 772.0}, {"date": "2025-11-12", "close": 1.36, "volume": 18321.0}, {"date": "2025-11-24", "close": 1.35, "volume": 3903.0}, {"date": "2025-12-01", "close": 1.35, "volume": 34593.0}, {"date": "2025-12-03", "close": 1.35, "volume": 1165.0}, {"date": "2025-12-04", "close": 1.35, "volume": 1261.0}, {"date": "2025-12-08", "close": 1.35, "volume": 400.0}, {"date": "2025-12-09", "close": 1.35, "volume": 7000.0}, {"date": "2025-12-16", "close": 1.34, "volume": 10809.0}, {"date": "2025-12-17", "close": 1.33, "volume": 9397.0}, {"date": "2025-12-30", "close": 1.335, "volume": 57.0}, {"date": "2026-01-12", "close": 1.35, "volume": 738.0}, {"date": "2026-01-13", "close": 1.345, "volume": 6559.0}, {"date": "2026-01-14", "close": 1.35, "volume": 1631.0}, {"date": "2026-01-15", "close": 1.35, "volume": 10955.0}, {"date": "2026-01-16", "close": 1.35, "volume": 20000.0}, {"date": "2026-01-20", "close": 1.385, "volume": 409.0}, {"date": "2026-01-21", "close": 1.36, "volume": 10000.0}, {"date": "2026-01-23", "close": 1.38, "volume": 46402.0}, {"date": "2026-01-27", "close": 1.38, "volume": 55.0}, {"date": "2026-01-28", "close": 1.37, "volume": 2.0}, {"date": "2026-01-29", "close": 1.385, "volume": 67.0}, {"date": "2026-01-30", "close": 1.375, "volume": 289.0}, {"date": "2026-02-03", "close": 1.375, "volume": 5002.0}, {"date": "2026-02-09", "close": 1.375, "volume": 3548.0}, {"date": "2026-02-10", "close": 1.38, "volume": 101.0}, {"date": "2026-02-11", "close": 1.375, "volume": 1383.0}, {"date": "2026-02-13", "close": 1.4, "volume": 19454.0}, {"date": "2026-02-16", "close": 1.37, "volume": 1054.0}, {"date": "2026-02-19", "close": 1.37, "volume": 2.0}, {"date": "2026-02-23", "close": 1.37, "volume": 38774.0}, {"date": "2026-02-24", "close": 1.37, "volume": 1091.0}, {"date": "2026-02-25", "close": 1.37, "volume": 729.0}, {"date": "2026-03-03", "close": 1.36, "volume": 402.0}, {"date": "2026-03-04", "close": 1.37, "volume": 1.0}, {"date": "2026-03-09", "close": 1.36, "volume": 7000.0}, {"date": "2026-03-10", "close": 1.37, "volume": 1.0}, {"date": "2026-03-13", "close": 1.35, "volume": 64258.0}, {"date": "2026-03-16", "close": 1.335, "volume": 1550.0}, {"date": "2026-03-17", "close": 1.345, "volume": 1.0}, {"date": "2026-03-20", "close": 1.37, "volume": 9829.0}, {"date": "2026-03-23", "close": 1.37, "volume": 110.0}, {"date": "2026-03-24", "close": 1.3525, "volume": 1.0}, {"date": "2026-03-25", "close": 1.335, "volume": 47.0}, {"date": "2026-03-26", "close": 1.34, "volume": 103.0}, {"date": "2026-04-01", "close": 1.35, "volume": 1.0}, {"date": "2026-04-07", "close": 1.35, "volume": 15.0}, {"date": "2026-04-08", "close": 1.33, "volume": 1176.0}, {"date": "2026-04-16", "close": 1.35, "volume": 31030.0}, {"date": "2026-04-22", "close": 1.365, "volume": 12402.0}, {"date": "2026-04-23", "close": 1.375, "volume": 4787.0}, {"date": "2026-04-24", "close": 1.385, "volume": 11783.0}, {"date": "2026-04-28", "close": 1.38, "volume": 6.0}, {"date": "2026-04-30", "close": 1.38, "volume": 1.0}, {"date": "2026-05-01", "close": 1.38, "volume": 1.0}, {"date": "2026-05-05", "close": 1.385, "volume": 1.0}, {"date": "2026-05-06", "close": 1.36, "volume": 53.0}, {"date": "2026-05-07", "close": 1.35, "volume": 211.0}, {"date": "2026-05-21", "close": 1.35, "volume": 10819.0}, {"date": "2026-05-22", "close": 1.34, "volume": 49998.0}, {"date": "2026-05-26", "close": 1.34, "volume": 260.0}, {"date": "2026-06-03", "close": 1.37, "volume": 9702.0}, {"date": "2026-06-09", "close": 1.35, "volume": 19131.0}, {"date": "2026-06-11", "close": 1.35, "volume": 8.0}, {"date": "2026-06-12", "close": 1.38, "volume": 10508.0}, {"date": "2026-06-16", "close": 1.385, "volume": 1.0}, {"date": "2026-06-17", "close": 1.37, "volume": 434.0}, {"date": "2026-06-19", "close": 1.36, "volume": 7452.0}, {"date": "2026-06-22", "close": 1.385, "volume": 13792.0}, {"date": "2026-06-26", "close": 1.385, "volume": 545.0}, {"date": "2026-06-29", "close": 1.37, "volume": 409.0}, {"date": "2026-06-30", "close": 1.395, "volume": 92.0}, {"date": "2026-07-03", "close": 1.405, "volume": 12.0}, {"date": "2026-07-06", "close": 1.36, "volume": 1004.0}, {"date": "2026-07-08", "close": 1.37, "volume": 501.0}, {"date": "2026-07-14", "close": 1.425, "volume": 166.0}, {"date": "2026-07-15", "close": 1.435, "volume": 7.0}, {"date": "2026-07-16", "close": 1.4, "volume": 63192.0}, {"date": "2026-07-21", "close": 1.37, "volume": 625.0}, {"date": "2026-07-28", "close": 1.37, "volume": 237.0}, {"date": "2026-07-29", "close": 1.37, "volume": 767.0}, {"date": "2026-08-04", "close": 1.38, "volume": 4563.0}, {"date": "2026-08-07", "close": 1.385, "volume": 30.0}, {"date": "2026-08-11", "close": 1.41, "volume": 9973.0}, {"date": "2026-08-18", "close": 1.385, "volume": 363.0}, {"date": "2026-08-19", "close": 1.37, "volume": 4641.0}, {"date": "2026-08-20", "close": 1.38, "volume": 418.0}, {"date": "2026-08-24", "close": 1.375, "volume": 14557.0}, {"date": "2026-08-25", "close": 1.375, "volume": 2.0}, {"date": "2026-08-27", "close": 1.38, "volume": 327.0}, {"date": "2026-08-28", "close": 1.38, "volume": 205.0}, {"date": "2026-08-31", "close": 1.38, "volume": 8360.0}, {"date": "2026-09-01", "close": 1.385, "volume": 34041.0}, {"date": "2026-09-03", "close": 1.385, "volume": 10012.0}, {"date": "2026-09-08", "close": 1.39, "volume": 26.0}, {"date": "2026-09-11", "close": 1.39, "volume": 568.0}, {"date": "2026-09-15", "close": 1.375, "volume": 1100.0}], "refreshing": true}