{"ticker": "KME", "overview": {"name": "KIP Mcgrath Education Centres Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 49207.62, "sell_n": 0, "sell_sum": 0, "net": 49207.62, "insiders": 1, "first_date": "2026-06-30", "last_date": "2026-06-30"}, "metrics": {"ticker": "KME", "has_prices": true, "as_of": "2026-08-07", "last": 0.715, "prev_close": 0.71, "change": 0.0050000000000000044, "change_pct": 0.007042253521126767, "session_volume": 307817.0, "vwap_5": 0.7097052663377302, "vwap_20": 0.6809300598704293, "vwap_60": 0.6047079535505185, "vwap_250": 0.5624666707719954, "high_52w": 0.715, "low_52w": 0.41, "avg_volume_20": 159920.35, "sessions": 400, "market_cap": {"value": 38580745.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160846", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres 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 KME", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160846", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 941}, {"id": "ASX-03160844", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres 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 KME", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160844", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 941}, {"id": "ASX-03160842", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres 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 KME", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160842", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 941}, {"id": "ASX-03159868", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159868", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "ASX-03158997", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158997", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6701}, {"id": "ASX-03157572", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157572", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "ASX-03156893", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156893", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11021}, {"id": "ASX-03155584", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155584", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16781}, {"id": "ASX-03154448", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154448", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19661}, {"id": "ASX-03153843", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153843", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21101}, {"id": "ASX-03153380", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres 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 KME", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153380", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25421}, {"id": "ASX-03153153", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153153", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25421}, {"id": "ASX-03152927", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres 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 KME", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152927", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "ASX-03152908", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres 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 KME", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152908", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "ASX-03152729", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152729", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "ASX-03152448", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152448", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28301}, {"id": "ASX-03152313", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152313", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28301}, {"id": "ASX-03152065", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152065", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28301}, {"id": "ASX-03151529", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151529", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29741}, {"id": "ASX-03150453", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150453", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35501}, {"id": "ASX-03138441", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138441", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75821}, {"id": "ASX-03137509", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137509", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78701}, {"id": "ASX-03133516", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133516", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}, {"id": "ASX-03133235", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133235", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}, {"id": "ASX-03133198", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133198", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}, {"id": "ASX-03133172", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133172", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}, {"id": "ASX-03124409", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KME stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124409", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "ASX-03119915", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "Kip Mcgrath Education Centres Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in KME", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119915", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137741}, {"id": "ASX3Y-03106337-1", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "Damian Banks", "who_key": "Damian Banks", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49207.62, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "KME lands a director's $49K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106337", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}], "recent_buys": [{"id": "ASX3Y-03106337-1", "src": "ASX", "ticker": "KME", "cik": "", "company": "KIP Mcgrath Education Centres Limited", "company_raw": "KIP Mcgrath Education Centres Limited", "who": "Damian Banks", "who_key": "Damian Banks", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49207.62, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "KME lands a director's $49K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106337", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": 2100000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. HSBC Custody Nominees (Australia ) Limited held on behalf of Damisuper Pty Ltd <DE and MA", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106337-2A1681196", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Campbell", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anne Bell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melinda Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-02", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-14", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Storm McGrath", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Storm McGrath", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lynne Lewis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Storm McGrath", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Storm McGrath", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-23", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-14", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-15", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Storm McGrath", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-18", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Banks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-30", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Storm McGrath", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-25", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Diane Pass", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Storm McGrath", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/kme", "needs_ocr": 0}], "directors": [{"name": "Lynne Lewis", "first_seen": "2024-12-11", "last_seen": "2024-12-11", "status": "current", "notices": 1}, {"name": "Melinda Smith", "first_seen": "2025-11-02", "last_seen": "2025-11-02", "status": "current", "notices": 1}, {"name": "Anne Bell", "first_seen": "2025-11-28", "last_seen": "2025-11-28", "status": "current", "notices": 1}, {"name": "Damian Banks", "first_seen": "2024-06-30", "last_seen": "2026-07-01", "status": "current", "notices": 11}, {"name": "Options not Exercised", "first_seen": "2010-11-09", "last_seen": "2010-11-09", "status": "past", "notices": 1}, {"name": "Correction", "first_seen": "2019-02-05", "last_seen": "2022-01-05", "status": "past", "notices": 2}, {"name": "Diane Pass", "first_seen": "2023-06-30", "last_seen": "2023-06-30", "status": "past", "notices": 1}, {"name": "Storm McGrath", "first_seen": "2023-06-30", "last_seen": "2025-05-09", "status": "past", "notices": 7}, {"name": "Ian Campbell", "first_seen": "2023-06-30", "last_seen": "2025-11-28", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Damian Banks", "who_key": "Damian Banks", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49207.62, "sold": 0, "net": 49207.62, "trades": 1, "top_score": 36.2, "lean": "buying", "history": [{"action": "BUY", "amount": 49207.62, "date": "2026-06-30", "score": 36.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106337"}], "latest": {"action": "BUY", "amount": 49207.62, "date": "2026-06-30", "score": 36.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106337"}}], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156787-2A1707677"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156785-2A1707676"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156783-2A1707675"}, {"date": "2026-11-01", "form": "Company Administration", "title": "Change of KME directors", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156773-2A1707648"}, {"date": "2026-10-29", "form": "Takeover Announcements/Scheme Announcements", "title": "Crimson Australia acceptances total 91.40%", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155928-2A1707243"}], "performance": {"ticker": "KME", "has_prices": true, "summary": {"n": 1, "avg": 0.3846153846153845, "win_rate": 1.0, "best": 0.3846153846153845, "worst": 0.3846153846153845, "as_of": "2026-11-02"}, "buys": [{"who": "Damian Banks", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49207.62, "date": "2026-06-30", "score": 36.2, "ref_price": 0.52, "return": 0.3846153846153845}]}, "price_series": [{"date": "2003-08-15", "close": 0.7688, "volume": 1106764.0}, {"date": "2003-08-18", "close": 0.8649, "volume": 583807.0}, {"date": "2003-08-19", "close": 0.78802, "volume": 286804.0}, {"date": "2003-08-20", "close": 0.7688, "volume": 292201.0}, {"date": "2003-08-21", "close": 0.74958, "volume": 47399.0}, {"date": "2003-08-22", "close": 0.68231, "volume": 113369.0}, {"date": "2003-08-25", "close": 0.74958, "volume": 55985.0}, {"date": "2003-08-26", "close": 0.75919, "volume": 30728.0}, {"date": "2003-08-27", "close": 0.75919, "volume": 23715.0}, {"date": "2003-08-28", "close": 0.72075, "volume": 19814.0}, {"date": "2003-08-29", "close": 0.72075, "volume": 32778.0}, {"date": "2003-09-01", "close": 0.72075, "volume": 24974.0}, {"date": "2003-09-02", "close": 0.73997, "volume": 42209.0}, {"date": "2003-09-03", "close": 0.73997, "volume": 19601.0}, {"date": "2003-09-04", "close": 0.73997, "volume": 16915.0}, {"date": "2003-09-05", "close": 0.72075, "volume": 58952.0}, {"date": "2003-09-08", "close": 0.70153, "volume": 42664.0}, {"date": "2003-09-09", "close": 0.71114, "volume": 17911.0}, {"date": "2003-09-10", "close": 0.70153, "volume": 13101.0}, {"date": "2003-09-11", "close": 0.71114, "volume": 40597.0}, {"date": "2003-09-12", "close": 0.72075, "volume": 33270.0}, {"date": "2003-09-15", "close": 0.6727, "volume": 66069.0}, {"date": "2003-09-16", "close": 0.66309, "volume": 21925.0}, {"date": "2003-09-17", "close": 0.6727, "volume": 3298.0}, {"date": "2003-09-18", "close": 0.68231, "volume": 30749.0}, {"date": "2003-09-19", "close": 0.68231, "volume": 42641.0}, {"date": "2003-09-22", "close": 0.65348, "volume": 55983.0}, {"date": "2003-09-23", "close": 0.69192, "volume": 52906.0}, {"date": "2003-09-24", "close": 0.6727, "volume": 30177.0}, {"date": "2003-09-25", "close": 0.69192, "volume": 27680.0}, {"date": "2003-09-26", "close": 0.71114, "volume": 10926.0}, {"date": "2003-09-29", "close": 0.71114, "volume": 8325.0}, {"date": "2003-09-30", "close": 0.72075, "volume": 19636.0}, {"date": "2003-10-01", "close": 0.71114, "volume": 10406.0}, {"date": "2003-10-02", "close": 0.70153, "volume": 6504.0}, {"date": "2003-10-06", "close": 0.71114, "volume": 21592.0}, {"date": "2003-10-07", "close": 0.70153, "volume": 14568.0}, {"date": "2003-10-08", "close": 0.71114, "volume": 70681.0}, {"date": "2003-10-09", "close": 0.71114, "volume": 1041.0}, {"date": "2003-10-10", "close": 0.68231, "volume": 30176.0}, {"date": "2003-10-14", "close": 0.68231, "volume": 32633.0}, {"date": "2003-10-15", "close": 0.68231, "volume": 38656.0}, {"date": "2003-10-16", "close": 0.68231, "volume": 16545.0}, {"date": "2003-10-17", "close": 0.6727, "volume": 21436.0}, {"date": "2003-10-20", "close": 0.6727, "volume": 33299.0}, {"date": "2003-10-21", "close": 0.68231, "volume": 7284.0}, {"date": "2003-10-22", "close": 0.69192, "volume": 1457.0}, {"date": "2003-10-23", "close": 0.69192, "volume": 20812.0}, {"date": "2003-10-24", "close": 0.66309, "volume": 34339.0}, {"date": "2003-10-27", "close": 0.66309, "volume": 70760.0}, {"date": "2003-10-28", "close": 0.66309, "volume": 19636.0}, {"date": "2003-10-29", "close": 0.64387, "volume": 46826.0}, {"date": "2003-10-30", "close": 0.66309, "volume": 3226.0}, {"date": "2003-10-31", "close": 0.66309, "volume": 4497.0}, {"date": "2003-11-04", "close": 0.66309, "volume": 812.0}, {"date": "2003-11-05", "close": 0.66309, "volume": 47802.0}, {"date": "2003-11-06", "close": 0.66309, "volume": 16127.0}, {"date": "2003-11-07", "close": 0.66309, "volume": 542.0}, {"date": "2003-11-10", "close": 0.63426, "volume": 21904.0}, {"date": "2003-11-11", "close": 0.6727, "volume": 8363.0}, {"date": "2003-11-12", "close": 0.66309, "volume": 27813.0}, {"date": "2003-11-13", "close": 0.62465, "volume": 26015.0}, {"date": "2003-11-14", "close": 0.66309, "volume": 48595.0}, {"date": "2003-11-17", "close": 0.66309, "volume": 13528.0}, {"date": "2003-11-18", "close": 0.6727, "volume": 100728.0}, {"date": "2003-11-19", "close": 0.66309, "volume": 24974.0}, {"date": "2003-11-20", "close": 0.6727, "volume": 2601.0}, {"date": "2003-11-21", "close": 0.72075, "volume": 131893.0}, {"date": "2003-11-24", "close": 0.72075, "volume": 24662.0}, {"date": "2003-11-25", "close": 0.69192, "volume": 18730.0}, {"date": "2003-11-26", "close": 0.81685, "volume": 99408.0}, {"date": "2003-11-27", "close": 0.8649, "volume": 212732.0}, {"date": "2003-11-28", "close": 0.83607, "volume": 26587.0}, {"date": "2003-12-01", "close": 0.8649, "volume": 16129.0}, {"date": "2003-12-02", "close": 1.08593, "volume": 247652.0}, {"date": "2003-12-03", "close": 1.11476, "volume": 229391.0}, {"date": "2003-12-04", "close": 1.1532, "volume": 77490.0}, {"date": "2003-12-05", "close": 1.12437, "volume": 87343.0}, {"date": "2003-12-08", "close": 1.08593, "volume": 31634.0}, {"date": "2003-12-09", "close": 1.08593, "volume": 50984.0}, {"date": "2003-12-10", "close": 1.0571, "volume": 74922.0}, {"date": "2003-12-11", "close": 1.01866, "volume": 30739.0}, {"date": "2003-12-12", "close": 1.07632, "volume": 17690.0}, {"date": "2003-12-15", "close": 1.10515, "volume": 9281.0}, {"date": "2003-12-16", "close": 1.07632, "volume": 1145.0}, {"date": "2003-12-17", "close": 1.08593, "volume": 39230.0}, {"date": "2003-12-18", "close": 1.11476, "volume": 49233.0}, {"date": "2003-12-19", "close": 1.10515, "volume": 30177.0}, {"date": "2003-12-22", "close": 1.14359, "volume": 10406.0}, {"date": "2003-12-23", "close": 1.14359, "volume": 38086.0}, {"date": "2003-12-24", "close": 1.1532, "volume": 12851.0}, {"date": "2003-12-29", "close": 1.16281, "volume": 23954.0}, {"date": "2003-12-30", "close": 1.16281, "volume": 17482.0}, {"date": "2003-12-31", "close": 1.19164, "volume": 23278.0}, {"date": "2004-01-05", "close": 1.29735, "volume": 60903.0}, {"date": "2004-01-06", "close": 1.33579, "volume": 98615.0}, {"date": "2004-01-07", "close": 1.41267, "volume": 103054.0}, {"date": "2004-01-08", "close": 1.41267, "volume": 40484.0}, {"date": "2004-01-09", "close": 1.40306, "volume": 35276.0}, {"date": "2004-01-12", "close": 1.3454, "volume": 90957.0}, {"date": "2004-01-13", "close": 1.31657, "volume": 26737.0}, {"date": "2004-01-14", "close": 1.20125, "volume": 158435.0}, {"date": "2004-01-15", "close": 1.3454, "volume": 32085.0}, {"date": "2004-01-16", "close": 1.38384, "volume": 18247.0}, {"date": "2004-01-19", "close": 1.3454, "volume": 52445.0}, {"date": "2004-01-20", "close": 1.3454, "volume": 32376.0}, {"date": "2004-01-21", "close": 1.3454, "volume": 9261.0}, {"date": "2004-01-22", "close": 1.30696, "volume": 45890.0}, {"date": "2004-01-23", "close": 1.32618, "volume": 20916.0}, {"date": "2004-01-28", "close": 1.32618, "volume": 7284.0}, {"date": "2004-01-29", "close": 1.32618, "volume": 5515.0}, {"date": "2004-01-30", "close": 1.38384, "volume": 17690.0}, {"date": "2004-02-02", "close": 1.3454, "volume": 15245.0}, {"date": "2004-02-03", "close": 1.43189, "volume": 76323.0}, {"date": "2004-02-04", "close": 1.52799, "volume": 38613.0}, {"date": "2004-02-05", "close": 1.67214, "volume": 40798.0}, {"date": "2004-02-06", "close": 1.68175, "volume": 67742.0}, {"date": "2004-02-09", "close": 1.68175, "volume": 116655.0}, {"date": "2004-02-10", "close": 1.68175, "volume": 6452.0}, {"date": "2004-02-11", "close": 1.71058, "volume": 57388.0}, {"date": "2004-02-12", "close": 1.77785, "volume": 28723.0}, {"date": "2004-02-13", "close": 1.73941, "volume": 31033.0}, {"date": "2004-02-16", "close": 1.76824, "volume": 5491.0}, {"date": "2004-02-17", "close": 1.73941, "volume": 55671.0}, {"date": "2004-02-18", "close": 1.80668, "volume": 11446.0}, {"date": "2004-02-19", "close": 1.80668, "volume": 12955.0}, {"date": "2004-02-20", "close": 1.77785, "volume": 11186.0}, {"date": "2004-02-23", "close": 1.73941, "volume": 11965.0}, {"date": "2004-02-24", "close": 1.75863, "volume": 37617.0}, {"date": "2004-02-25", "close": 1.71058, "volume": 26030.0}, {"date": "2004-02-26", "close": 1.58565, "volume": 20484.0}, {"date": "2004-02-27", "close": 1.6337, "volume": 40947.0}, {"date": "2004-03-01", "close": 1.68175, "volume": 7066.0}, {"date": "2004-03-02", "close": 1.7298, "volume": 5151.0}, {"date": "2004-03-03", "close": 1.85473, "volume": 41236.0}, {"date": "2004-03-04", "close": 2.03732, "volume": 90335.0}, {"date": "2004-03-05", "close": 2.07576, "volume": 41616.0}, {"date": "2004-03-08", "close": 2.06615, "volume": 33861.0}, {"date": "2004-03-09", "close": 2.12381, "volume": 37344.0}, {"date": "2004-03-10", "close": 2.20069, "volume": 31369.0}, {"date": "2004-03-11", "close": 2.27757, "volume": 34407.0}, {"date": "2004-03-12", "close": 2.35445, "volume": 119036.0}, {"date": "2004-03-15", "close": 2.5947, "volume": 120642.0}, {"date": "2004-03-16", "close": 2.57548, "volume": 75317.0}, {"date": "2004-03-17", "close": 2.5947, "volume": 58207.0}, {"date": "2004-03-18", "close": 2.79651, "volume": 60093.0}, {"date": "2004-03-19", "close": 2.91183, "volume": 156080.0}, {"date": "2004-03-22", "close": 2.93105, "volume": 82726.0}, {"date": "2004-03-23", "close": 2.73885, "volume": 99012.0}, {"date": "2004-03-24", "close": 2.55626, "volume": 19355.0}, {"date": "2004-03-25", "close": 2.4025, "volume": 110157.0}, {"date": "2004-03-26", "close": 2.58509, "volume": 130779.0}, {"date": "2004-03-29", "close": 2.4986, "volume": 54998.0}, {"date": "2004-03-30", "close": 2.3064, "volume": 60965.0}, {"date": "2004-03-31", "close": 2.22952, "volume": 19511.0}, {"date": "2004-04-01", "close": 2.35445, "volume": 85786.0}, {"date": "2004-04-02", "close": 2.2103, "volume": 4162.0}, {"date": "2004-04-05", "close": 2.35445, "volume": 39440.0}, {"date": "2004-04-06", "close": 2.3064, "volume": 31430.0}, {"date": "2004-04-07", "close": 2.25835, "volume": 45327.0}, {"date": "2004-04-08", "close": 2.25835, "volume": 20075.0}, {"date": "2004-04-13", "close": 2.2103, "volume": 28975.0}, {"date": "2004-04-14", "close": 2.23913, "volume": 3985.0}, {"date": "2004-04-15", "close": 2.2103, "volume": 34844.0}, {"date": "2004-04-16", "close": 2.17186, "volume": 23560.0}, {"date": "2004-04-19", "close": 2.2103, "volume": 39649.0}, {"date": "2004-04-20", "close": 2.25835, "volume": 20508.0}, {"date": "2004-04-21", "close": 2.4986, "volume": 18913.0}, {"date": "2004-04-22", "close": 2.44094, "volume": 4531.0}, {"date": "2004-04-23", "close": 2.47938, "volume": 28720.0}, {"date": "2004-04-26", "close": 2.47938, "volume": 6243.0}, {"date": "2004-04-27", "close": 2.54665, "volume": 37436.0}, {"date": "2004-04-28", "close": 2.5947, "volume": 11061.0}, {"date": "2004-04-29", "close": 2.4986, "volume": 12078.0}, {"date": "2004-04-30", "close": 2.35445, "volume": 13319.0}, {"date": "2004-05-03", "close": 2.4025, "volume": 18835.0}, {"date": "2004-05-04", "close": 2.4025, "volume": 15609.0}, {"date": "2004-05-05", "close": 2.52743, "volume": 255.0}, {"date": "2004-05-06", "close": 2.57548, "volume": 7029.0}, {"date": "2004-05-07", "close": 2.57548, "volume": 37011.0}, {"date": "2004-05-10", "close": 2.51782, "volume": 5203.0}, {"date": "2004-05-11", "close": 2.60431, "volume": 51559.0}, {"date": "2004-05-12", "close": 2.6908, "volume": 29813.0}, {"date": "2004-05-13", "close": 2.5947, "volume": 15817.0}, {"date": "2004-05-14", "close": 2.51782, "volume": 5775.0}, {"date": "2004-05-17", "close": 2.52743, "volume": 18651.0}, {"date": "2004-05-18", "close": 2.46977, "volume": 8245.0}, {"date": "2004-05-20", "close": 2.54665, "volume": 17381.0}, {"date": "2004-05-21", "close": 2.57548, "volume": 13241.0}, {"date": "2004-05-24", "close": 2.50821, "volume": 6662.0}, {"date": "2004-05-25", "close": 2.5947, "volume": 7804.0}, {"date": "2004-05-26", "close": 2.64275, "volume": 7336.0}, {"date": "2004-05-27", "close": 2.50821, "volume": 1486.0}, {"date": "2004-05-28", "close": 2.64275, "volume": 18730.0}, {"date": "2004-05-31", "close": 2.5947, "volume": 25770.0}, {"date": "2004-06-01", "close": 2.4986, "volume": 6243.0}, {"date": "2004-06-02", "close": 2.51782, "volume": 3902.0}, {"date": "2004-06-03", "close": 2.54665, "volume": 30177.0}, {"date": "2004-06-04", "close": 2.4986, "volume": 17793.0}, {"date": "2004-06-07", "close": 2.54665, "volume": 4943.0}, {"date": "2004-06-08", "close": 2.53704, "volume": 2601.0}, {"date": "2004-06-09", "close": 2.5947, "volume": 48874.0}, {"date": "2004-06-10", "close": 2.6908, "volume": 43814.0}, {"date": "2004-06-11", "close": 2.67158, "volume": 6920.0}, {"date": "2004-06-15", "close": 2.5947, "volume": 17794.0}, {"date": "2004-06-16", "close": 2.4986, "volume": 13684.0}, {"date": "2004-06-17", "close": 2.4025, "volume": 44391.0}, {"date": "2004-06-18", "close": 2.38328, "volume": 15869.0}, {"date": "2004-06-21", "close": 2.38328, "volume": 19732.0}, {"date": "2004-06-22", "close": 2.35445, "volume": 1478.0}, {"date": "2004-06-23", "close": 2.38328, "volume": 9995.0}, {"date": "2004-06-24", "close": 2.4025, "volume": 13528.0}, {"date": "2004-06-25", "close": 2.4025, "volume": 13704.0}, {"date": "2004-06-28", "close": 2.3064, "volume": 36257.0}, {"date": "2004-06-29", "close": 2.35445, "volume": 5203.0}, {"date": "2004-06-30", "close": 2.4025, "volume": 41231.0}, {"date": "2004-07-01", "close": 2.26796, "volume": 12643.0}, {"date": "2004-07-02", "close": 2.31601, "volume": 21852.0}, {"date": "2004-07-05", "close": 2.25835, "volume": 18304.0}, {"date": "2004-07-06", "close": 2.2103, "volume": 38234.0}, {"date": "2004-07-07", "close": 2.25835, "volume": 4412.0}, {"date": "2004-07-08", "close": 2.3064, "volume": 8325.0}, {"date": "2004-07-09", "close": 2.21991, "volume": 7164.0}, {"date": "2004-07-12", "close": 2.16225, "volume": 19031.0}, {"date": "2004-07-13", "close": 2.06615, "volume": 80440.0}, {"date": "2004-07-14", "close": 2.0181, "volume": 54166.0}, {"date": "2004-07-15", "close": 2.06615, "volume": 26847.0}, {"date": "2004-07-16", "close": 2.09498, "volume": 32841.0}, {"date": "2004-07-19", "close": 2.06615, "volume": 13531.0}, {"date": "2004-07-20", "close": 2.12381, "volume": 1249.0}, {"date": "2004-07-21", "close": 2.17186, "volume": 6243.0}, {"date": "2004-07-22", "close": 2.19108, "volume": 10718.0}, {"date": "2004-07-23", "close": 2.2103, "volume": 29417.0}, {"date": "2004-07-26", "close": 2.4025, "volume": 89144.0}, {"date": "2004-07-27", "close": 2.45055, "volume": 32381.0}, {"date": "2004-07-28", "close": 2.55626, "volume": 31367.0}, {"date": "2004-07-29", "close": 2.4025, "volume": 6499.0}, {"date": "2004-07-30", "close": 2.50821, "volume": 8288.0}, {"date": "2004-08-02", "close": 2.50821, "volume": 2081.0}, {"date": "2004-08-03", "close": 2.46016, "volume": 3966.0}, {"date": "2004-08-04", "close": 2.35445, "volume": 16483.0}, {"date": "2004-08-05", "close": 2.33523, "volume": 41623.0}, {"date": "2004-08-06", "close": 2.45055, "volume": 8057.0}, {"date": "2004-08-09", "close": 2.45055, "volume": 1041.0}, {"date": "2004-08-10", "close": 2.45055, "volume": 9625.0}, {"date": "2004-08-12", "close": 2.4025, "volume": 3642.0}, {"date": "2004-08-13", "close": 2.4025, "volume": 13007.0}, {"date": "2004-08-16", "close": 2.35445, "volume": 5887.0}, {"date": "2004-08-17", "close": 2.45055, "volume": 2081.0}, {"date": "2004-08-18", "close": 2.3064, "volume": 41051.0}, {"date": "2004-08-19", "close": 2.41211, "volume": 30094.0}, {"date": "2004-08-20", "close": 2.45055, "volume": 2081.0}, {"date": "2004-08-23", "close": 2.3064, "volume": 11446.0}, {"date": "2004-08-24", "close": 2.4025, "volume": 9365.0}, {"date": "2004-08-25", "close": 2.4025, "volume": 2081.0}, {"date": "2004-08-26", "close": 2.33523, "volume": 16129.0}, {"date": "2004-08-27", "close": 2.34484, "volume": 9158.0}, {"date": "2004-08-30", "close": 2.25835, "volume": 28668.0}, {"date": "2004-08-31", "close": 2.23913, "volume": 9985.0}, {"date": "2004-09-01", "close": 2.16225, "volume": 69516.0}, {"date": "2004-09-02", "close": 2.21991, "volume": 29521.0}, {"date": "2004-09-03", "close": 2.32562, "volume": 21508.0}, {"date": "2004-09-06", "close": 2.32562, "volume": 4162.0}, {"date": "2004-09-07", "close": 2.21991, "volume": 33039.0}, {"date": "2004-09-08", "close": 2.3064, "volume": 24037.0}, {"date": "2004-09-09", "close": 2.25835, "volume": 2081.0}, {"date": "2004-09-10", "close": 2.25835, "volume": 1041.0}, {"date": "2004-09-13", "close": 2.16225, "volume": 20303.0}, {"date": "2004-09-14", "close": 2.16225, "volume": 37762.0}, {"date": "2004-09-15", "close": 2.16225, "volume": 10525.0}, {"date": "2004-09-16", "close": 2.2103, "volume": 20280.0}, {"date": "2004-09-17", "close": 2.21991, "volume": 6243.0}, {"date": "2004-09-20", "close": 2.2103, "volume": 24259.0}, {"date": "2004-09-21", "close": 2.2103, "volume": 11446.0}, {"date": "2004-09-22", "close": 2.18147, "volume": 4162.0}, {"date": "2004-09-23", "close": 2.2103, "volume": 9365.0}, {"date": "2004-09-24", "close": 2.16225, "volume": 27491.0}, {"date": "2004-09-27", "close": 2.14303, "volume": 18836.0}, {"date": "2004-09-28", "close": 2.16225, "volume": 2497.0}, {"date": "2004-09-29", "close": 2.15264, "volume": 26602.0}, {"date": "2004-09-30", "close": 2.23913, "volume": 9365.0}, {"date": "2004-10-01", "close": 2.16225, "volume": 26785.0}, {"date": "2004-10-04", "close": 2.2103, "volume": 7358.0}, {"date": "2004-10-05", "close": 2.16225, "volume": 5223.0}, {"date": "2004-10-06", "close": 2.16225, "volume": 10239.0}, {"date": "2004-10-07", "close": 2.2103, "volume": 3122.0}, {"date": "2004-10-08", "close": 2.16225, "volume": 8325.0}, {"date": "2004-10-11", "close": 2.16225, "volume": 42976.0}, {"date": "2004-10-12", "close": 2.16225, "volume": 17123.0}, {"date": "2004-10-13", "close": 2.12381, "volume": 172.0}, {"date": "2004-10-14", "close": 2.1142, "volume": 12315.0}, {"date": "2004-10-15", "close": 2.16225, "volume": 8746.0}, {"date": "2004-10-18", "close": 2.14303, "volume": 4126.0}, {"date": "2004-10-19", "close": 2.14303, "volume": 7388.0}, {"date": "2004-10-20", "close": 2.18147, "volume": 2794.0}, {"date": "2004-10-21", "close": 2.34484, "volume": 59145.0}, {"date": "2004-10-22", "close": 2.36406, "volume": 29201.0}, {"date": "2004-10-25", "close": 2.33523, "volume": 3890.0}, {"date": "2004-10-27", "close": 2.33523, "volume": 1665.0}, {"date": "2004-10-28", "close": 2.25835, "volume": 4162.0}, {"date": "2004-10-29", "close": 2.34484, "volume": 31961.0}, {"date": "2004-11-01", "close": 2.16225, "volume": 67638.0}, {"date": "2004-11-02", "close": 2.16225, "volume": 5307.0}, {"date": "2004-11-03", "close": 2.16225, "volume": 1561.0}, {"date": "2004-11-04", "close": 2.14303, "volume": 6035.0}, {"date": "2004-11-05", "close": 2.28718, "volume": 20186.0}, {"date": "2004-11-08", "close": 2.35445, "volume": 40890.0}, {"date": "2004-11-09", "close": 2.35445, "volume": 8411.0}, {"date": "2004-11-10", "close": 2.3064, "volume": 18963.0}, {"date": "2004-11-11", "close": 2.3064, "volume": 11028.0}, {"date": "2004-11-12", "close": 2.25835, "volume": 6243.0}, {"date": "2004-11-15", "close": 2.25835, "volume": 14568.0}, {"date": "2004-11-16", "close": 2.2103, "volume": 27734.0}, {"date": "2004-11-17", "close": 2.25835, "volume": 12822.0}, {"date": "2004-11-18", "close": 2.2103, "volume": 30697.0}, {"date": "2004-11-19", "close": 2.16225, "volume": 4735.0}, {"date": "2004-11-22", "close": 2.16225, "volume": 29553.0}, {"date": "2004-11-23", "close": 2.16225, "volume": 31374.0}, {"date": "2004-11-24", "close": 2.16225, "volume": 7638.0}, {"date": "2004-11-25", "close": 2.15264, "volume": 3122.0}, {"date": "2004-11-26", "close": 2.15264, "volume": 7908.0}, {"date": "2004-11-29", "close": 2.12381, "volume": 33361.0}, {"date": "2004-11-30", "close": 2.2103, "volume": 13528.0}, {"date": "2004-12-01", "close": 2.28718, "volume": 8776.0}, {"date": "2004-12-02", "close": 2.2103, "volume": 23088.0}, {"date": "2004-12-03", "close": 2.25835, "volume": 7804.0}, {"date": "2004-12-06", "close": 2.2103, "volume": 25656.0}, {"date": "2004-12-07", "close": 2.2103, "volume": 20650.0}, {"date": "2004-12-08", "close": 2.2103, "volume": 6243.0}, {"date": "2004-12-09", "close": 2.2103, "volume": 22893.0}, {"date": "2004-12-10", "close": 2.16225, "volume": 10704.0}, {"date": "2004-12-14", "close": 2.12381, "volume": 6243.0}, {"date": "2004-12-16", "close": 2.21991, "volume": 37338.0}, {"date": "2004-12-17", "close": 2.2103, "volume": 11868.0}, {"date": "2004-12-20", "close": 2.21991, "volume": 3552.0}, {"date": "2004-12-21", "close": 2.2103, "volume": 3122.0}, {"date": "2004-12-23", "close": 2.12381, "volume": 2081.0}, {"date": "2004-12-29", "close": 2.12381, "volume": 3174.0}, {"date": "2004-12-30", "close": 2.1142, "volume": 5411.0}, {"date": "2005-01-04", "close": 2.16225, "volume": 12487.0}, {"date": "2005-01-06", "close": 2.1142, "volume": 8391.0}, {"date": "2005-01-07", "close": 2.15264, "volume": 5203.0}, {"date": "2005-01-10", "close": 2.12381, "volume": 250.0}, {"date": "2005-01-11", "close": 2.18147, "volume": 13991.0}, {"date": "2005-01-12", "close": 2.21991, "volume": 1665.0}, {"date": "2005-01-13", "close": 2.21991, "volume": 4533.0}, {"date": "2005-01-17", "close": 2.16225, "volume": 20208.0}, {"date": "2005-01-18", "close": 2.13342, "volume": 1041.0}, {"date": "2005-01-19", "close": 2.1142, "volume": 13944.0}, {"date": "2005-01-20", "close": 2.1142, "volume": 10406.0}, {"date": "2005-01-24", "close": 2.2103, "volume": 6816.0}, {"date": "2005-01-25", "close": 2.16225, "volume": 14568.0}, {"date": "2005-01-27", "close": 2.17186, "volume": 416.0}, {"date": "2005-01-28", "close": 2.16225, "volume": 11301.0}, {"date": "2005-01-31", "close": 2.1142, "volume": 15712.0}, {"date": "2005-02-01", "close": 2.1142, "volume": 17898.0}, {"date": "2005-02-02", "close": 2.1142, "volume": 10198.0}, {"date": "2005-02-03", "close": 2.09498, "volume": 22893.0}, {"date": "2005-02-04", "close": 2.0181, "volume": 20812.0}, {"date": "2005-02-07", "close": 2.0181, "volume": 1457.0}, {"date": "2005-02-08", "close": 2.20069, "volume": 36566.0}, {"date": "2005-02-09", "close": 2.28718, "volume": 69377.0}, {"date": "2005-02-10", "close": 2.3064, "volume": 27575.0}, {"date": "2005-02-11", "close": 2.35445, "volume": 25494.0}, {"date": "2005-02-14", "close": 2.34484, "volume": 16510.0}, {"date": "2005-02-15", "close": 2.21991, "volume": 3729.0}, {"date": "2005-02-16", "close": 2.2103, "volume": 9365.0}, {"date": "2005-02-17", "close": 2.16225, "volume": 12764.0}, {"date": "2005-02-18", "close": 2.16225, "volume": 6243.0}, {"date": "2005-02-21", "close": 2.25835, "volume": 24099.0}, {"date": "2005-02-22", "close": 2.2103, "volume": 19771.0}, {"date": "2005-02-23", "close": 2.2103, "volume": 11177.0}, {"date": "2005-02-25", "close": 2.0181, "volume": 31955.0}, {"date": "2005-02-28", "close": 2.2103, "volume": 21985.0}, {"date": "2005-03-02", "close": 2.06615, "volume": 7828.0}, {"date": "2005-03-03", "close": 2.16225, "volume": 2081.0}, {"date": "2005-03-04", "close": 2.1142, "volume": 5203.0}, {"date": "2005-03-07", "close": 2.00849, "volume": 21540.0}, {"date": "2005-03-08", "close": 2.06615, "volume": 7076.0}, {"date": "2005-03-09", "close": 2.06615, "volume": 4162.0}, {"date": "2005-03-10", "close": 2.00849, "volume": 33956.0}, {"date": "2005-03-11", "close": 1.97005, "volume": 16668.0}, {"date": "2005-03-14", "close": 1.97005, "volume": 29089.0}, {"date": "2005-03-15", "close": 1.97005, "volume": 9053.0}, {"date": "2005-03-17", "close": 1.97005, "volume": 2601.0}, {"date": "2005-03-18", "close": 1.97005, "volume": 27055.0}, {"date": "2005-03-21", "close": 2.0181, "volume": 8533.0}, {"date": "2005-03-22", "close": 1.99888, "volume": 6764.0}, {"date": "2005-03-23", "close": 1.97966, "volume": 9625.0}, {"date": "2005-03-24", "close": 1.95083, "volume": 55673.0}, {"date": "2005-03-29", "close": 1.8259, "volume": 29501.0}, {"date": "2005-03-30", "close": 1.77785, "volume": 45650.0}, {"date": "2005-03-31", "close": 1.922, "volume": 45265.0}, {"date": "2005-04-01", "close": 1.93161, "volume": 40096.0}, {"date": "2005-04-04", "close": 1.87395, "volume": 20527.0}, {"date": "2005-04-05", "close": 1.87395, "volume": 4162.0}, {"date": "2005-04-06", "close": 1.922, "volume": 14568.0}, {"date": "2005-04-08", "close": 1.91239, "volume": 1727.0}, {"date": "2005-04-11", "close": 1.87395, "volume": 12591.0}, {"date": "2005-04-12", "close": 1.86434, "volume": 4162.0}, {"date": "2005-04-13", "close": 1.87395, "volume": 9313.0}, {"date": "2005-04-14", "close": 1.87395, "volume": 3532.0}, {"date": "2005-04-15", "close": 1.88356, "volume": 6354.0}, {"date": "2005-04-18", "close": 1.88356, "volume": 4416.0}, {"date": "2005-04-19", "close": 1.87395, "volume": 266.0}, {"date": "2005-04-20", "close": 1.87395, "volume": 36830.0}, {"date": "2005-04-21", "close": 1.79707, "volume": 14262.0}, {"date": "2005-04-26", "close": 1.7298, "volume": 17274.0}, {"date": "2005-04-27", "close": 1.6337, "volume": 45609.0}, {"date": "2005-04-28", "close": 1.5376, "volume": 25347.0}, {"date": "2005-04-29", "close": 1.7298, "volume": 52029.0}, {"date": "2005-05-02", "close": 1.68175, "volume": 463.0}, {"date": "2005-05-03", "close": 1.48955, "volume": 7242.0}, {"date": "2005-05-04", "close": 1.68175, "volume": 598.0}, {"date": "2005-05-06", "close": 1.46072, "volume": 51842.0}, {"date": "2005-05-09", "close": 1.4415, "volume": 40795.0}, {"date": "2005-05-10", "close": 1.46072, "volume": 36096.0}, {"date": "2005-05-11", "close": 1.46072, "volume": 8325.0}, {"date": "2005-05-12", "close": 1.46072, "volume": 6243.0}, {"date": "2005-05-16", "close": 1.46072, "volume": 13528.0}, {"date": "2005-05-18", "close": 1.5376, "volume": 5203.0}, {"date": "2005-05-19", "close": 1.47033, "volume": 4162.0}, {"date": "2005-05-23", "close": 1.5376, "volume": 10406.0}, {"date": "2005-05-24", "close": 1.49916, "volume": 7284.0}, {"date": "2005-05-25", "close": 1.5376, "volume": 10406.0}, {"date": "2005-05-26", "close": 1.50877, "volume": 15484.0}, {"date": "2005-05-27", "close": 1.55682, "volume": 23896.0}, {"date": "2005-05-30", "close": 1.50877, "volume": 8949.0}, {"date": "2005-05-31", "close": 1.58565, "volume": 15193.0}, {"date": "2005-06-01", "close": 1.51838, "volume": 19251.0}, {"date": "2005-06-02", "close": 1.51838, "volume": 20812.0}, {"date": "2005-06-03", "close": 1.51838, "volume": 15245.0}, {"date": "2005-06-06", "close": 1.51838, "volume": 1977.0}, {"date": "2005-06-07", "close": 1.494355, "volume": 19298.0}, {"date": "2005-06-08", "close": 1.4415, "volume": 42237.0}, {"date": "2005-06-10", "close": 1.4415, "volume": 14256.0}, {"date": "2005-06-14", "close": 1.45111, "volume": 31270.0}, {"date": "2005-06-15", "close": 1.39345, "volume": 19771.0}, {"date": "2005-06-16", "close": 1.39345, "volume": 30177.0}, {"date": "2005-06-17", "close": 1.39345, "volume": 52549.0}, {"date": "2005-06-20", "close": 1.39345, "volume": 7950.0}, {"date": "2005-06-21", "close": 1.40306, "volume": 60664.0}, {"date": "2005-06-22", "close": 1.38384, "volume": 72529.0}, {"date": "2005-06-23", "close": 1.38384, "volume": 20708.0}, {"date": "2005-06-24", "close": 1.35501, "volume": 19237.0}, {"date": "2005-06-27", "close": 1.36462, "volume": 11238.0}, {"date": "2005-06-28", "close": 1.37423, "volume": 28616.0}, {"date": "2005-06-29", "close": 1.4415, "volume": 17170.0}, {"date": "2005-06-30", "close": 1.4415, "volume": 68805.0}, {"date": "2005-07-01", "close": 1.39345, "volume": 12487.0}, {"date": "2005-07-04", "close": 1.40306, "volume": 5203.0}, {"date": "2005-07-05", "close": 1.436695, "volume": 8325.0}, {"date": "2005-07-06", "close": 1.35501, "volume": 27055.0}, {"date": "2005-07-12", "close": 1.39345, "volume": 10888.0}, {"date": "2005-07-15", "close": 1.39345, "volume": 2081.0}, {"date": "2005-07-18", "close": 1.42228, "volume": 20812.0}, {"date": "2005-07-19", "close": 1.39345, "volume": 10926.0}, {"date": "2005-07-20", "close": 1.37423, "volume": 4319.0}, {"date": "2005-07-22", "close": 1.369425, "volume": 6452.0}, {"date": "2005-07-25", "close": 1.35501, "volume": 14183.0}, {"date": "2005-07-26", "close": 1.39345, "volume": 5515.0}, {"date": "2005-07-27", "close": 1.35501, "volume": 12570.0}, {"date": "2005-07-28", "close": 1.36462, "volume": 4683.0}, {"date": "2005-08-01", "close": 1.35501, "volume": 3642.0}, {"date": "2005-08-02", "close": 1.39345, "volume": 17477.0}, {"date": "2005-08-03", "close": 1.42228, "volume": 14573.0}, {"date": "2005-08-05", "close": 1.42228, "volume": 4105.0}, {"date": "2005-08-08", "close": 1.41267, "volume": 10337.0}, {"date": "2005-08-09", "close": 1.37423, "volume": 3637.0}, {"date": "2005-08-10", "close": 1.37423, "volume": 13215.0}, {"date": "2005-08-11", "close": 1.35501, "volume": 13528.0}, {"date": "2005-08-12", "close": 1.41267, "volume": 21639.0}, {"date": "2005-08-17", "close": 1.39345, "volume": 2081.0}, {"date": "2005-08-22", "close": 1.29735, "volume": 36937.0}, {"date": "2005-08-23", "close": 1.29735, "volume": 29714.0}, {"date": "2005-08-24", "close": 1.29735, "volume": 12742.0}, {"date": "2005-08-25", "close": 1.2493, "volume": 6243.0}, {"date": "2005-08-29", "close": 1.215665, "volume": 1145.0}, {"date": "2005-08-30", "close": 1.22047, "volume": 19182.0}, {"date": "2005-08-31", "close": 1.2493, "volume": 28790.0}, {"date": "2005-09-01", "close": 1.29735, "volume": 8325.0}, {"date": "2005-09-02", "close": 1.2493, "volume": 7388.0}, {"date": "2005-09-05", "close": 1.20125, "volume": 728.0}, {"date": "2005-09-06", "close": 1.21086, "volume": 2294.0}, {"date": "2005-09-07", "close": 1.23969, "volume": 5203.0}, {"date": "2005-09-08", "close": 1.21086, "volume": 4162.0}, {"date": "2005-09-09", "close": 1.20125, "volume": 6243.0}, {"date": "2005-09-12", "close": 1.20125, "volume": 5203.0}, {"date": "2005-09-13", "close": 1.23969, "volume": 8788.0}, {"date": "2005-09-14", "close": 1.20125, "volume": 33299.0}, {"date": "2005-09-15", "close": 1.2493, "volume": 22529.0}, {"date": "2005-09-20", "close": 1.28774, "volume": 11642.0}, {"date": "2005-09-21", "close": 1.28774, "volume": 4683.0}, {"date": "2005-09-22", "close": 1.28774, "volume": 5203.0}, {"date": "2005-09-23", "close": 1.23969, "volume": 18741.0}, {"date": "2005-09-26", "close": 1.20125, "volume": 15140.0}, {"date": "2005-09-27", "close": 1.30696, "volume": 29969.0}, {"date": "2005-09-28", "close": 1.46072, "volume": 10099.0}, {"date": "2005-09-29", "close": 1.39345, "volume": 35172.0}, {"date": "2005-09-30", "close": 1.36462, "volume": 36837.0}, {"date": "2005-10-03", "close": 1.31657, "volume": 3686.0}, {"date": "2005-10-04", "close": 1.31657, "volume": 5587.0}, {"date": "2005-10-05", "close": 1.31657, "volume": 5203.0}, {"date": "2005-10-07", "close": 1.31657, "volume": 3122.0}, {"date": "2005-10-11", "close": 1.31657, "volume": 7575.0}, {"date": "2005-10-14", "close": 1.3454, "volume": 7857.0}, {"date": "2005-10-19", "close": 1.3454, "volume": 4421.0}, {"date": "2005-10-21", "close": 1.31657, "volume": 8845.0}, {"date": "2005-10-24", "close": 1.3454, "volume": 94797.0}, {"date": "2005-10-25", "close": 1.39345, "volume": 35380.0}, {"date": "2005-10-26", "close": 1.39345, "volume": 676.0}, {"date": "2005-11-01", "close": 1.29735, "volume": 10406.0}, {"date": "2005-11-03", "close": 1.29735, "volume": 16702.0}, {"date": "2005-11-04", "close": 1.2493, "volume": 19927.0}, {"date": "2005-11-07", "close": 1.38384, "volume": 14151.0}, {"date": "2005-11-08", "close": 1.3454, "volume": 31061.0}, {"date": "2005-11-09", "close": 1.29735, "volume": 1978.0}, {"date": "2005-11-10", "close": 1.22047, "volume": 16389.0}, {"date": "2005-11-11", "close": 1.1532, "volume": 7284.0}, {"date": "2005-11-15", "close": 1.1532, "volume": 12139.0}, {"date": "2005-11-16", "close": 1.16281, "volume": 2325.0}, {"date": "2005-11-18", "close": 1.21086, "volume": 20812.0}, {"date": "2005-11-21", "close": 1.20125, "volume": 7284.0}, {"date": "2005-11-22", "close": 1.20125, "volume": 2878.0}, {"date": "2005-11-23", "close": 1.1532, "volume": 13310.0}, {"date": "2005-11-25", "close": 1.1532, "volume": 7804.0}, {"date": "2005-11-28", "close": 1.1532, "volume": 9171.0}, {"date": "2005-11-29", "close": 1.1532, "volume": 8325.0}, {"date": "2005-11-30", "close": 1.1532, "volume": 22581.0}, {"date": "2005-12-01", "close": 1.16281, "volume": 13236.0}, {"date": "2005-12-06", "close": 1.16281, "volume": 32431.0}, {"date": "2005-12-07", "close": 1.19164, "volume": 9990.0}, {"date": "2005-12-08", "close": 1.26852, "volume": 10406.0}, {"date": "2005-12-09", "close": 1.20125, "volume": 8637.0}, {"date": "2005-12-13", "close": 1.2493, "volume": 4162.0}, {"date": "2005-12-14", "close": 1.22047, "volume": 1769.0}, {"date": "2005-12-16", "close": 1.18203, "volume": 8963.0}, {"date": "2005-12-19", "close": 1.10515, "volume": 22893.0}, {"date": "2005-12-20", "close": 1.12437, "volume": 13007.0}, {"date": "2005-12-22", "close": 1.12437, "volume": 7804.0}, {"date": "2005-12-23", "close": 1.12437, "volume": 2081.0}, {"date": "2005-12-28", "close": 1.20125, "volume": 4162.0}, {"date": "2005-12-29", "close": 1.1532, "volume": 7666.0}, {"date": "2006-01-03", "close": 1.1532, "volume": 6243.0}, {"date": "2006-01-04", "close": 1.1532, "volume": 6764.0}, {"date": "2006-01-05", "close": 1.20125, "volume": 10040.0}, {"date": "2006-01-10", "close": 1.20125, "volume": 4162.0}, {"date": "2006-01-11", "close": 1.1532, "volume": 14568.0}, {"date": "2006-01-12", "close": 1.1532, "volume": 14223.0}, {"date": "2006-01-13", "close": 1.1532, "volume": 2081.0}, {"date": "2006-01-16", "close": 1.12437, "volume": 11967.0}, {"date": "2006-01-17", "close": 1.11476, "volume": 8323.0}, {"date": "2006-01-18", "close": 1.10515, "volume": 26537.0}, {"date": "2006-01-19", "close": 1.0571, "volume": 20812.0}, {"date": "2006-01-20", "close": 1.0571, "volume": 31217.0}, {"date": "2006-01-23", "close": 1.00905, "volume": 16458.0}, {"date": "2006-01-25", "close": 0.97061, "volume": 17274.0}, {"date": "2006-01-27", "close": 1.0571, "volume": 36420.0}, {"date": "2006-01-30", "close": 0.961, "volume": 22373.0}, {"date": "2006-01-31", "close": 0.98983, "volume": 35479.0}, {"date": "2006-02-01", "close": 0.98983, "volume": 18583.0}, {"date": "2006-02-02", "close": 0.92256, "volume": 11967.0}, {"date": "2006-02-06", "close": 0.961, "volume": 34592.0}, {"date": "2006-02-07", "close": 0.94178, "volume": 69823.0}, {"date": "2006-02-08", "close": 0.94178, "volume": 5723.0}, {"date": "2006-02-09", "close": 1.00905, "volume": 7284.0}, {"date": "2006-02-10", "close": 0.95139, "volume": 21036.0}, {"date": "2006-02-13", "close": 0.961, "volume": 30177.0}, {"date": "2006-02-14", "close": 0.961, "volume": 794.0}, {"date": "2006-02-15", "close": 0.961, "volume": 5892.0}, {"date": "2006-02-16", "close": 0.961, "volume": 14568.0}, {"date": "2006-02-17", "close": 0.98983, "volume": 9209.0}, {"date": "2006-02-20", "close": 0.99944, "volume": 10406.0}, {"date": "2006-02-21", "close": 0.98022, "volume": 3122.0}, {"date": "2006-02-22", "close": 1.00905, "volume": 10287.0}, {"date": "2006-02-23", "close": 1.01866, "volume": 6327.0}, {"date": "2006-02-27", "close": 1.01866, "volume": 41623.0}, {"date": "2006-02-28", "close": 1.12437, "volume": 33819.0}, {"date": "2006-03-02", "close": 1.0571, "volume": 65473.0}, {"date": "2006-03-03", "close": 1.03788, "volume": 5203.0}, {"date": "2006-03-07", "close": 1.11476, "volume": 34651.0}, {"date": "2006-03-08", "close": 1.11476, "volume": 898.0}, {"date": "2006-03-09", "close": 0.97061, "volume": 13528.0}, {"date": "2006-03-13", "close": 0.98022, "volume": 1041.0}, {"date": "2006-03-14", "close": 0.98022, "volume": 2909.0}, {"date": "2006-03-15", "close": 1.00905, "volume": 3122.0}, {"date": "2006-03-16", "close": 0.97061, "volume": 28828.0}, {"date": "2006-03-17", "close": 0.961, "volume": 27575.0}, {"date": "2006-03-20", "close": 0.961, "volume": 5203.0}, {"date": "2006-03-22", "close": 0.89373, "volume": 18210.0}, {"date": "2006-03-24", "close": 0.90334, "volume": 21852.0}, {"date": "2006-03-28", "close": 0.91295, "volume": 11224.0}, {"date": "2006-03-29", "close": 0.91295, "volume": 26223.0}, {"date": "2006-03-30", "close": 0.90334, "volume": 8860.0}, {"date": "2006-03-31", "close": 0.87451, "volume": 31366.0}, {"date": "2006-04-03", "close": 0.87451, "volume": 13385.0}, {"date": "2006-04-04", "close": 0.87451, "volume": 32362.0}, {"date": "2006-04-05", "close": 0.8649, "volume": 15036.0}, {"date": "2006-04-06", "close": 0.7688, "volume": 5203.0}, {"date": "2006-04-07", "close": 0.8649, "volume": 49532.0}, {"date": "2006-04-10", "close": 0.8649, "volume": 14527.0}, {"date": "2006-04-12", "close": 0.87451, "volume": 6139.0}, {"date": "2006-04-18", "close": 0.87451, "volume": 5099.0}, {"date": "2006-04-19", "close": 0.83607, "volume": 10510.0}, {"date": "2006-04-20", "close": 0.83607, "volume": 4162.0}, {"date": "2006-04-24", "close": 0.83607, "volume": 14048.0}, {"date": "2006-04-26", "close": 0.87451, "volume": 13528.0}, {"date": "2006-04-27", "close": 0.83607, "volume": 22373.0}, {"date": "2006-05-02", "close": 0.7688, "volume": 67118.0}, {"date": "2006-05-03", "close": 0.7688, "volume": 2081.0}, {"date": "2006-05-04", "close": 0.7688, "volume": 6556.0}, {"date": "2006-05-05", "close": 0.81685, "volume": 53070.0}, {"date": "2006-05-08", "close": 0.74958, "volume": 1041.0}, {"date": "2006-05-09", "close": 0.74958, "volume": 4162.0}, {"date": "2006-05-10", "close": 0.74958, "volume": 16649.0}, {"date": "2006-05-11", "close": 0.75919, "volume": 33403.0}, {"date": "2006-05-12", "close": 0.74958, "volume": 6243.0}, {"date": "2006-05-15", "close": 0.73997, "volume": 5411.0}, {"date": "2006-05-16", "close": 0.74958, "volume": 11030.0}, {"date": "2006-05-17", "close": 0.73997, "volume": 21020.0}, {"date": "2006-05-18", "close": 0.71114, "volume": 110071.0}, {"date": "2006-05-22", "close": 0.66309, "volume": 13528.0}, {"date": "2006-05-23", "close": 0.63426, "volume": 7284.0}, {"date": "2006-05-30", "close": 0.72075, "volume": 45786.0}, {"date": "2006-06-02", "close": 0.68231, "volume": 28096.0}, {"date": "2006-06-05", "close": 0.6727, "volume": 8897.0}, {"date": "2006-06-06", "close": 0.65348, "volume": 16129.0}, {"date": "2006-06-07", "close": 0.66309, "volume": 3642.0}, {"date": "2006-06-08", "close": 0.65348, "volume": 4683.0}, {"date": "2006-06-09", "close": 0.5766, "volume": 42178.0}, {"date": "2006-06-13", "close": 0.54777, "volume": 39003.0}, {"date": "2006-06-14", "close": 0.54777, "volume": 17170.0}, {"date": "2006-06-15", "close": 0.54777, "volume": 1457.0}, {"date": "2006-06-16", "close": 0.55738, "volume": 6139.0}, {"date": "2006-06-19", "close": 0.5766, "volume": 74922.0}, {"date": "2006-06-20", "close": 0.59582, "volume": 50989.0}, {"date": "2006-06-21", "close": 0.61504, "volume": 23933.0}, {"date": "2006-06-22", "close": 0.61504, "volume": 28746.0}, {"date": "2006-06-23", "close": 0.58621, "volume": 99688.0}, {"date": "2006-06-26", "close": 0.61504, "volume": 42742.0}, {"date": "2006-06-27", "close": 0.58621, "volume": 27836.0}, {"date": "2006-06-28", "close": 0.591015, "volume": 61660.0}, {"date": "2006-06-29", "close": 0.5766, "volume": 82207.0}, {"date": "2006-06-30", "close": 0.63426, "volume": 93132.0}, {"date": "2006-07-03", "close": 0.72075, "volume": 16649.0}, {"date": "2006-07-04", "close": 0.74958, "volume": 14186.0}, {"date": "2006-07-05", "close": 0.74958, "volume": 937.0}, {"date": "2006-07-06", "close": 0.80724, "volume": 6764.0}, {"date": "2006-07-07", "close": 0.80724, "volume": 17690.0}, {"date": "2006-07-10", "close": 0.81685, "volume": 9851.0}, {"date": "2006-07-11", "close": 0.80724, "volume": 11967.0}, {"date": "2006-07-12", "close": 0.81685, "volume": 17170.0}, {"date": "2006-07-14", "close": 0.72075, "volume": 14568.0}, {"date": "2006-07-17", "close": 0.72075, "volume": 3642.0}, {"date": "2006-07-19", "close": 0.72075, "volume": 35647.0}, {"date": "2006-07-25", "close": 0.68231, "volume": 12487.0}, {"date": "2006-07-27", "close": 0.6727, "volume": 6243.0}, {"date": "2006-07-28", "close": 0.69192, "volume": 31056.0}, {"date": "2006-07-31", "close": 0.6727, "volume": 8325.0}, {"date": "2006-08-02", "close": 0.6727, "volume": 20812.0}, {"date": "2006-08-03", "close": 0.6727, "volume": 2081.0}, {"date": "2006-08-04", "close": 0.72075, "volume": 26788.0}, {"date": "2006-08-07", "close": 0.69192, "volume": 164356.0}, {"date": "2006-08-09", "close": 0.70153, "volume": 5203.0}, {"date": "2006-08-10", "close": 0.72075, "volume": 5203.0}, {"date": "2006-08-11", "close": 0.70153, "volume": 599.0}, {"date": "2006-08-14", "close": 0.72075, "volume": 6243.0}, {"date": "2006-08-15", "close": 0.72075, "volume": 5203.0}, {"date": "2006-08-17", "close": 0.74958, "volume": 4813.0}, {"date": "2006-08-18", "close": 0.74958, "volume": 4787.0}, {"date": "2006-08-21", "close": 0.72075, "volume": 13606.0}, {"date": "2006-08-22", "close": 0.7688, "volume": 1457.0}, {"date": "2006-08-24", "close": 0.7688, "volume": 812.0}, {"date": "2006-08-29", "close": 0.75919, "volume": 19771.0}, {"date": "2006-08-30", "close": 0.7688, "volume": 5203.0}, {"date": "2006-09-01", "close": 0.74958, "volume": 19682.0}, {"date": "2006-09-04", "close": 0.78802, "volume": 5411.0}, {"date": "2006-09-06", "close": 0.7688, "volume": 8325.0}, {"date": "2006-09-08", "close": 0.73997, "volume": 17690.0}, {"date": "2006-09-11", "close": 0.73036, "volume": 2393.0}, {"date": "2006-09-12", "close": 0.79763, "volume": 3819.0}, {"date": "2006-09-14", "close": 0.7688, "volume": 31217.0}, {"date": "2006-09-15", "close": 0.7688, "volume": 2081.0}, {"date": "2006-09-22", "close": 0.7688, "volume": 5203.0}, {"date": "2006-09-25", "close": 0.78802, "volume": 16770.0}, {"date": "2006-09-27", "close": 0.72075, "volume": 8325.0}, {"date": "2006-09-29", "close": 0.72075, "volume": 14776.0}, {"date": "2006-10-04", "close": 0.79763, "volume": 20812.0}, {"date": "2006-10-05", "close": 0.7688, "volume": 27055.0}, {"date": "2006-10-06", "close": 0.7688, "volume": 46826.0}, {"date": "2006-10-09", "close": 0.84568, "volume": 79825.0}, {"date": "2006-10-10", "close": 0.8649, "volume": 53957.0}, {"date": "2006-10-11", "close": 0.88412, "volume": 70552.0}, {"date": "2006-10-12", "close": 0.917755, "volume": 55619.0}, {"date": "2006-10-13", "close": 0.956195, "volume": 26275.0}, {"date": "2006-10-16", "close": 0.91295, "volume": 46098.0}, {"date": "2006-10-17", "close": 0.90334, "volume": 21852.0}, {"date": "2006-10-18", "close": 0.89373, "volume": 9365.0}, {"date": "2006-10-20", "close": 0.91295, "volume": 23933.0}, {"date": "2006-10-23", "close": 0.91295, "volume": 17118.0}, {"date": "2006-10-24", "close": 0.898535, "volume": 15838.0}, {"date": "2006-10-25", "close": 0.89373, "volume": 57232.0}, {"date": "2006-10-26", "close": 0.956195, "volume": 562.0}, {"date": "2006-10-31", "close": 0.95139, "volume": 53472.0}, {"date": "2006-11-01", "close": 0.93217, "volume": 3390.0}, {"date": "2006-11-02", "close": 0.92256, "volume": 14048.0}, {"date": "2006-11-03", "close": 0.92256, "volume": 108845.0}, {"date": "2006-11-06", "close": 0.91295, "volume": 69199.0}, {"date": "2006-11-07", "close": 0.91295, "volume": 96276.0}, {"date": "2006-11-08", "close": 0.95139, "volume": 10406.0}, {"date": "2006-11-09", "close": 0.961, "volume": 10914.0}, {"date": "2006-11-10", "close": 0.98022, "volume": 54206.0}, {"date": "2006-11-13", "close": 1.00905, "volume": 5723.0}, {"date": "2006-11-14", "close": 1.09554, "volume": 105694.0}, {"date": "2006-11-16", "close": 1.04749, "volume": 36738.0}, {"date": "2006-11-17", "close": 1.10515, "volume": 31217.0}, {"date": "2006-11-20", "close": 1.07632, "volume": 44329.0}, {"date": "2006-11-21", "close": 1.10515, "volume": 937.0}, {"date": "2006-11-22", "close": 1.10515, "volume": 5941.0}, {"date": "2006-11-23", "close": 1.0571, "volume": 31407.0}, {"date": "2006-11-24", "close": 1.0571, "volume": 14776.0}, {"date": "2006-11-27", "close": 1.03788, "volume": 21353.0}, {"date": "2006-11-28", "close": 1.03788, "volume": 31217.0}, {"date": "2006-11-29", "close": 1.02827, "volume": 21228.0}, {"date": "2006-11-30", "close": 1.00905, "volume": 7284.0}, {"date": "2006-12-01", "close": 1.00905, "volume": 10406.0}, {"date": "2006-12-04", "close": 1.023465, "volume": 7804.0}, {"date": "2006-12-05", "close": 1.02827, "volume": 10510.0}, {"date": "2006-12-06", "close": 1.02827, "volume": 5203.0}, {"date": "2006-12-12", "close": 1.01866, "volume": 33476.0}, {"date": "2006-12-13", "close": 1.01866, "volume": 12518.0}, {"date": "2006-12-14", "close": 1.02827, "volume": 20812.0}, {"date": "2006-12-15", "close": 1.01866, "volume": 10406.0}, {"date": "2006-12-18", "close": 1.033075, "volume": 803.0}, {"date": "2006-12-20", "close": 1.03788, "volume": 13319.0}, {"date": "2006-12-21", "close": 1.03788, "volume": 10406.0}, {"date": "2006-12-27", "close": 1.02827, "volume": 10406.0}, {"date": "2006-12-29", "close": 1.13398, "volume": 57661.0}, {"date": "2007-01-02", "close": 1.13398, "volume": 5151.0}, {"date": "2007-01-03", "close": 1.16281, "volume": 57232.0}, {"date": "2007-01-04", "close": 1.16281, "volume": 33455.0}, {"date": "2007-01-05", "close": 1.1532, "volume": 52518.0}, {"date": "2007-01-08", "close": 1.20125, "volume": 64620.0}, {"date": "2007-01-09", "close": 1.18203, "volume": 71313.0}, {"date": "2007-01-10", "close": 1.21086, "volume": 31392.0}, {"date": "2007-01-11", "close": 1.21086, "volume": 23394.0}, {"date": "2007-01-12", "close": 1.21086, "volume": 31217.0}, {"date": "2007-01-15", "close": 1.292545, "volume": 25702.0}, {"date": "2007-01-16", "close": 1.292545, "volume": 52914.0}, {"date": "2007-01-17", "close": 1.27813, "volume": 5203.0}, {"date": "2007-01-18", "close": 1.3454, "volume": 54033.0}, {"date": "2007-01-19", "close": 1.29735, "volume": 42726.0}, {"date": "2007-01-22", "close": 1.30696, "volume": 8502.0}, {"date": "2007-01-23", "close": 1.39345, "volume": 7213.0}, {"date": "2007-01-24", "close": 1.4415, "volume": 112737.0}, {"date": "2007-01-25", "close": 1.3454, "volume": 76483.0}, {"date": "2007-01-29", "close": 1.35501, "volume": 44079.0}, {"date": "2007-01-30", "close": 1.39345, "volume": 18522.0}, {"date": "2007-01-31", "close": 1.33579, "volume": 17821.0}, {"date": "2007-02-01", "close": 1.31657, "volume": 21041.0}, {"date": "2007-02-02", "close": 1.36462, "volume": 75530.0}, {"date": "2007-02-05", "close": 1.3454, "volume": 30177.0}, {"date": "2007-02-06", "close": 1.3454, "volume": 13528.0}, {"date": "2007-02-07", "close": 1.3454, "volume": 19615.0}, {"date": "2007-02-08", "close": 1.39345, "volume": 9232.0}, {"date": "2007-02-09", "close": 1.3454, "volume": 6764.0}, {"date": "2007-02-12", "close": 1.36462, "volume": 6733.0}, {"date": "2007-02-13", "close": 1.36462, "volume": 55421.0}, {"date": "2007-02-14", "close": 1.35501, "volume": 12216.0}, {"date": "2007-02-15", "close": 1.38384, "volume": 15609.0}, {"date": "2007-02-16", "close": 1.35501, "volume": 74841.0}, {"date": "2007-02-19", "close": 1.32618, "volume": 47685.0}, {"date": "2007-02-20", "close": 1.31657, "volume": 9097.0}, {"date": "2007-02-22", "close": 1.30696, "volume": 26785.0}, {"date": "2007-02-23", "close": 1.25891, "volume": 16649.0}, {"date": "2007-02-26", "close": 1.23969, "volume": 16233.0}, {"date": "2007-02-27", "close": 1.1532, "volume": 70409.0}, {"date": "2007-02-28", "close": 1.10515, "volume": 51935.0}, {"date": "2007-03-01", "close": 1.13398, "volume": 28096.0}, {"date": "2007-03-02", "close": 1.10515, "volume": 7284.0}, {"date": "2007-03-05", "close": 1.11476, "volume": 24508.0}, {"date": "2007-03-06", "close": 1.07632, "volume": 20903.0}, {"date": "2007-03-07", "close": 1.10515, "volume": 31998.0}, {"date": "2007-03-08", "close": 1.10515, "volume": 54615.0}, {"date": "2007-03-09", "close": 1.11476, "volume": 10406.0}, {"date": "2007-03-12", "close": 1.0571, "volume": 54631.0}, {"date": "2007-03-14", "close": 1.10515, "volume": 30177.0}, {"date": "2007-03-15", "close": 1.13398, "volume": 51405.0}, {"date": "2007-03-16", "close": 1.1532, "volume": 21540.0}, {"date": "2007-03-19", "close": 1.22047, "volume": 44459.0}, {"date": "2007-03-20", "close": 1.32618, "volume": 27575.0}, {"date": "2007-03-21", "close": 1.32618, "volume": 12825.0}, {"date": "2007-03-22", "close": 1.22047, "volume": 11446.0}, {"date": "2007-03-23", "close": 1.2493, "volume": 4162.0}, {"date": "2007-03-26", "close": 1.2493, "volume": 3850.0}, {"date": "2007-03-27", "close": 1.29735, "volume": 39027.0}, {"date": "2007-03-28", "close": 1.35501, "volume": 32742.0}, {"date": "2007-03-29", "close": 1.321375, "volume": 2497.0}, {"date": "2007-03-30", "close": 1.4415, "volume": 13059.0}, {"date": "2007-04-02", "close": 1.41267, "volume": 26015.0}, {"date": "2007-04-03", "close": 1.41267, "volume": 56868.0}, {"date": "2007-04-04", "close": 1.41267, "volume": 958.0}, {"date": "2007-04-05", "close": 1.465525, "volume": 4140.0}, {"date": "2007-04-10", "close": 1.40306, "volume": 22373.0}, {"date": "2007-04-11", "close": 1.40306, "volume": 24874.0}, {"date": "2007-04-12", "close": 1.321375, "volume": 50005.0}, {"date": "2007-04-13", "close": 1.33579, "volume": 21228.0}, {"date": "2007-04-16", "close": 1.36462, "volume": 12487.0}, {"date": "2007-04-17", "close": 1.350205, "volume": 10198.0}, {"date": "2007-04-18", "close": 1.40306, "volume": 5203.0}, {"date": "2007-04-19", "close": 1.37423, "volume": 9365.0}, {"date": "2007-04-20", "close": 1.350205, "volume": 1041.0}, {"date": "2007-04-23", "close": 1.350205, "volume": 8845.0}, {"date": "2007-04-24", "close": 1.350205, "volume": 13014.0}, {"date": "2007-04-26", "close": 1.36462, "volume": 21020.0}, {"date": "2007-04-27", "close": 1.31657, "volume": 50672.0}, {"date": "2007-04-30", "close": 1.3454, "volume": 2081.0}, {"date": "2007-05-01", "close": 1.3454, "volume": 7284.0}, {"date": "2007-05-02", "close": 1.3454, "volume": 10406.0}, {"date": "2007-05-03", "close": 1.31657, "volume": 16649.0}, {"date": "2007-05-07", "close": 1.3454, "volume": 27575.0}, {"date": "2007-05-08", "close": 1.3454, "volume": 18210.0}, {"date": "2007-05-09", "close": 1.61448, "volume": 144688.0}, {"date": "2007-05-10", "close": 1.50877, "volume": 79438.0}, {"date": "2007-05-11", "close": 1.58565, "volume": 3600.0}, {"date": "2007-05-14", "close": 1.60487, "volume": 24631.0}, {"date": "2007-05-15", "close": 1.513575, "volume": 55671.0}, {"date": "2007-05-16", "close": 1.52799, "volume": 27055.0}, {"date": "2007-05-17", "close": 1.47033, "volume": 29272.0}, {"date": "2007-05-18", "close": 1.47994, "volume": 14048.0}, {"date": "2007-05-21", "close": 1.47994, "volume": 20812.0}, {"date": "2007-05-22", "close": 1.50877, "volume": 3122.0}, {"date": "2007-05-23", "close": 1.417475, "volume": 34964.0}, {"date": "2007-05-24", "close": 1.41267, "volume": 18314.0}, {"date": "2007-05-25", "close": 1.47994, "volume": 10510.0}, {"date": "2007-05-29", "close": 1.43189, "volume": 1561.0}, {"date": "2007-05-30", "close": 1.43189, "volume": 14568.0}, {"date": "2007-05-31", "close": 1.40306, "volume": 6556.0}, {"date": "2007-06-04", "close": 1.407865, "volume": 54402.0}, {"date": "2007-06-05", "close": 1.40306, "volume": 44745.0}, {"date": "2007-06-06", "close": 1.39345, "volume": 22854.0}, {"date": "2007-06-07", "close": 1.39345, "volume": 33819.0}, {"date": "2007-06-08", "close": 1.39345, "volume": 19355.0}, {"date": "2007-06-13", "close": 1.340595, "volume": 17555.0}, {"date": "2007-06-14", "close": 1.446305, "volume": 10926.0}, {"date": "2007-06-15", "close": 1.36462, "volume": 8845.0}, {"date": "2007-06-18", "close": 1.3454, "volume": 73222.0}, {"date": "2007-06-19", "close": 1.340595, "volume": 3249.0}, {"date": "2007-06-20", "close": 1.3454, "volume": 28878.0}, {"date": "2007-06-21", "close": 1.31657, "volume": 9188.0}, {"date": "2007-06-22", "close": 1.23969, "volume": 19147.0}, {"date": "2007-06-25", "close": 1.2493, "volume": 59938.0}, {"date": "2007-06-26", "close": 1.2493, "volume": 6764.0}, {"date": "2007-06-27", "close": 1.16281, "volume": 9053.0}, {"date": "2007-06-28", "close": 1.206055, "volume": 20895.0}, {"date": "2007-06-29", "close": 1.215665, "volume": 12934.0}, {"date": "2007-07-04", "close": 1.215665, "volume": 1041.0}, {"date": "2007-07-06", "close": 1.2493, "volume": 54646.0}, {"date": "2007-07-09", "close": 1.20125, "volume": 54407.0}, {"date": "2007-07-10", "close": 1.1532, "volume": 33300.0}, {"date": "2007-07-11", "close": 1.17242, "volume": 31779.0}, {"date": "2007-07-12", "close": 1.19164, "volume": 33384.0}, {"date": "2007-07-13", "close": 1.20125, "volume": 2658.0}, {"date": "2007-07-16", "close": 1.22047, "volume": 15240.0}, {"date": "2007-07-17", "close": 1.22047, "volume": 88241.0}, {"date": "2007-07-18", "close": 1.22047, "volume": 193241.0}, {"date": "2007-07-19", "close": 1.23008, "volume": 178024.0}, {"date": "2007-07-20", "close": 1.23969, "volume": 8813.0}, {"date": "2007-07-23", "close": 1.26852, "volume": 6940.0}, {"date": "2007-07-24", "close": 1.27813, "volume": 18659.0}, {"date": "2007-07-25", "close": 1.27813, "volume": 54110.0}, {"date": "2007-07-26", "close": 1.273325, "volume": 3017.0}, {"date": "2007-07-27", "close": 1.27813, "volume": 33716.0}, {"date": "2007-07-31", "close": 1.2493, "volume": 14714.0}, {"date": "2007-08-01", "close": 1.21086, "volume": 22008.0}, {"date": "2007-08-02", "close": 1.2493, "volume": 30489.0}, {"date": "2007-08-03", "close": 1.17242, "volume": 32291.0}, {"date": "2007-08-06", "close": 1.1532, "volume": 199809.0}, {"date": "2007-08-07", "close": 1.21086, "volume": 1977.0}, {"date": "2007-08-09", "close": 1.17242, "volume": 13340.0}, {"date": "2007-08-10", "close": 1.13398, "volume": 13007.0}, {"date": "2007-08-13", "close": 1.13398, "volume": 5203.0}, {"date": "2007-08-14", "close": 1.13398, "volume": 111689.0}, {"date": "2007-08-15", "close": 1.07632, "volume": 25390.0}, {"date": "2007-08-16", "close": 0.975415, "volume": 31417.0}, {"date": "2007-08-17", "close": 1.01866, "volume": 6262.0}, {"date": "2007-08-20", "close": 1.04749, "volume": 51336.0}, {"date": "2007-08-21", "close": 1.00905, "volume": 30791.0}, {"date": "2007-08-22", "close": 1.04749, "volume": 54182.0}, {"date": "2007-08-23", "close": 1.01866, "volume": 1769.0}, {"date": "2007-08-24", "close": 1.01866, "volume": 9172.0}, {"date": "2007-08-27", "close": 1.13398, "volume": 30416.0}, {"date": "2007-08-28", "close": 1.10515, "volume": 2390.0}, {"date": "2007-08-29", "close": 1.100345, "volume": 5484.0}, {"date": "2007-08-30", "close": 1.07632, "volume": 25943.0}, {"date": "2007-09-03", "close": 1.02827, "volume": 27055.0}, {"date": "2007-09-04", "close": 1.02827, "volume": 6836.0}, {"date": "2007-09-05", "close": 1.13398, "volume": 15818.0}, {"date": "2007-09-06", "close": 1.13398, "volume": 4409.0}, {"date": "2007-09-07", "close": 1.13398, "volume": 8221.0}, {"date": "2007-09-10", "close": 1.10515, "volume": 29446.0}, {"date": "2007-09-11", "close": 1.10515, "volume": 253.0}, {"date": "2007-09-12", "close": 1.0571, "volume": 6243.0}, {"date": "2007-09-13", "close": 1.0571, "volume": 12487.0}, {"date": "2007-09-17", "close": 1.0571, "volume": 146.0}, {"date": "2007-09-18", "close": 1.0571, "volume": 14048.0}, {"date": "2007-09-19", "close": 1.0571, "volume": 6764.0}, {"date": "2007-09-20", "close": 1.0571, "volume": 26535.0}, {"date": "2007-09-21", "close": 0.946585, "volume": 21316.0}, {"date": "2007-09-24", "close": 0.965805, "volume": 16099.0}, {"date": "2007-09-25", "close": 0.98022, "volume": 417.0}, {"date": "2007-09-26", "close": 0.98022, "volume": 520.0}, {"date": "2007-09-27", "close": 0.98022, "volume": 6006.0}, {"date": "2007-09-28", "close": 0.965805, "volume": 15398.0}, {"date": "2007-10-02", "close": 1.00905, "volume": 16517.0}, {"date": "2007-10-04", "close": 1.00905, "volume": 3122.0}, {"date": "2007-10-08", "close": 1.00905, "volume": 1041.0}, {"date": "2007-10-10", "close": 0.98983, "volume": 54735.0}, {"date": "2007-10-11", "close": 0.97061, "volume": 10198.0}, {"date": "2007-10-15", "close": 0.994635, "volume": 25914.0}, {"date": "2007-10-16", "close": 0.975415, "volume": 7284.0}, {"date": "2007-10-19", "close": 0.946585, "volume": 22778.0}, {"date": "2007-10-26", "close": 0.91295, "volume": 8243.0}, {"date": "2007-10-29", "close": 0.84568, "volume": 33297.0}, {"date": "2007-10-30", "close": 0.8649, "volume": 1290.0}, {"date": "2007-11-01", "close": 0.927365, "volume": 30697.0}, {"date": "2007-11-02", "close": 0.840875, "volume": 7913.0}, {"date": "2007-11-05", "close": 0.840875, "volume": 30489.0}, {"date": "2007-11-08", "close": 0.83607, "volume": 33299.0}, {"date": "2007-11-13", "close": 0.83607, "volume": 19875.0}, {"date": "2007-11-15", "close": 0.84568, "volume": 2081.0}, {"date": "2007-11-16", "close": 0.850485, "volume": 4162.0}, {"date": "2007-11-19", "close": 0.869705, "volume": 15088.0}, {"date": "2007-11-20", "close": 0.87451, "volume": 21332.0}, {"date": "2007-11-21", "close": 0.88412, "volume": 5203.0}, {"date": "2007-11-22", "close": 0.860095, "volume": 7690.0}, {"date": "2007-11-23", "close": 0.860095, "volume": 260.0}, {"date": "2007-11-26", "close": 0.87451, "volume": 7315.0}, {"date": "2007-11-27", "close": 0.869705, "volume": 3776.0}, {"date": "2007-11-28", "close": 0.869705, "volume": 3134.0}, {"date": "2007-11-29", "close": 0.91295, "volume": 10445.0}, {"date": "2007-11-30", "close": 0.87451, "volume": 16296.0}, {"date": "2007-12-05", "close": 0.917755, "volume": 3330.0}, {"date": "2007-12-06", "close": 0.92256, "volume": 9365.0}, {"date": "2007-12-07", "close": 0.89373, "volume": 14316.0}, {"date": "2007-12-10", "close": 0.89373, "volume": 20464.0}, {"date": "2007-12-11", "close": 0.90334, "volume": 5203.0}, {"date": "2007-12-12", "close": 0.90334, "volume": 4162.0}, {"date": "2007-12-13", "close": 0.898535, "volume": 19355.0}, {"date": "2007-12-14", "close": 0.89373, "volume": 3861.0}, {"date": "2007-12-17", "close": 0.89373, "volume": 1561.0}, {"date": "2007-12-18", "close": 0.898535, "volume": 10406.0}, {"date": "2007-12-28", "close": 0.783215, "volume": 1155.0}, {"date": "2007-12-31", "close": 0.812045, "volume": 832.0}, {"date": "2008-01-02", "close": 0.82646, "volume": 9018.0}, {"date": "2008-01-03", "close": 0.7688, "volume": 33313.0}, {"date": "2008-01-08", "close": 0.73997, "volume": 999.0}, {"date": "2008-01-10", "close": 0.75919, "volume": 1082.0}, {"date": "2008-01-11", "close": 0.75919, "volume": 4047.0}, {"date": "2008-01-15", "close": 0.73997, "volume": 10406.0}, {"date": "2008-01-16", "close": 0.62465, "volume": 29252.0}, {"date": "2008-01-17", "close": 0.59582, "volume": 2081.0}, {"date": "2008-01-21", "close": 0.61504, "volume": 3122.0}, {"date": "2008-01-22", "close": 0.64387, "volume": 31691.0}, {"date": "2008-01-25", "close": 0.70153, "volume": 22893.0}, {"date": "2008-02-05", "close": 0.75919, "volume": 68887.0}, {"date": "2008-02-08", "close": 0.72075, "volume": 6243.0}, {"date": "2008-02-11", "close": 0.69192, "volume": 2081.0}, {"date": "2008-02-15", "close": 0.71114, "volume": 9816.0}, {"date": "2008-02-18", "close": 0.70153, "volume": 20812.0}, {"date": "2008-02-20", "close": 0.72075, "volume": 4162.0}, {"date": "2008-02-22", "close": 0.6727, "volume": 72841.0}, {"date": "2008-02-26", "close": 0.64387, "volume": 12487.0}, {"date": "2008-02-27", "close": 0.61504, "volume": 8325.0}, {"date": "2008-02-28", "close": 0.61504, "volume": 19355.0}, {"date": "2008-02-29", "close": 0.6727, "volume": 27079.0}, {"date": "2008-03-14", "close": 0.63426, "volume": 10406.0}, {"date": "2008-03-26", "close": 0.52855, "volume": 13215.0}, {"date": "2008-03-27", "close": 0.46128, "volume": 2081.0}, {"date": "2008-03-28", "close": 0.39401, "volume": 29969.0}, {"date": "2008-03-31", "close": 0.45167, "volume": 58273.0}, {"date": "2008-04-01", "close": 0.44206, "volume": 1821.0}, {"date": "2008-04-10", "close": 0.33635, "volume": 76314.0}, {"date": "2008-04-14", "close": 0.34596, "volume": 1301.0}, {"date": "2008-04-15", "close": 0.3844, "volume": 5723.0}, {"date": "2008-04-16", "close": 0.3844, "volume": 25494.0}, {"date": "2008-04-23", "close": 0.3844, "volume": 5203.0}, {"date": "2008-04-24", "close": 0.36518, "volume": 20166.0}, {"date": "2008-04-28", "close": 0.36518, "volume": 16025.0}, {"date": "2008-04-29", "close": 0.41323, "volume": 17534.0}, {"date": "2008-04-30", "close": 0.47089, "volume": 46202.0}, {"date": "2008-05-06", "close": 0.47089, "volume": 31217.0}, {"date": "2008-05-09", "close": 0.42284, "volume": 5723.0}, {"date": "2008-05-13", "close": 0.4805, "volume": 19069.0}, {"date": "2008-05-14", "close": 0.4805, "volume": 20473.0}, {"date": "2008-05-20", "close": 0.427645, "volume": 18807.0}, {"date": "2008-05-21", "close": 0.42284, "volume": 14048.0}, {"date": "2008-05-23", "close": 0.32674, "volume": 15609.0}, {"date": "2008-05-28", "close": 0.32674, "volume": 3226.0}, {"date": "2008-06-02", "close": 0.32674, "volume": 13944.0}, {"date": "2008-06-04", "close": 0.26908, "volume": 31217.0}, {"date": "2008-06-06", "close": 0.32674, "volume": 107518.0}, {"date": "2008-06-10", "close": 0.32674, "volume": 11967.0}, {"date": "2008-06-12", "close": 0.2883, "volume": 11446.0}, {"date": "2008-06-16", "close": 0.273885, "volume": 71251.0}, {"date": "2008-06-17", "close": 0.30752, "volume": 13424.0}, {"date": "2008-06-19", "close": 0.273885, "volume": 109261.0}, {"date": "2008-06-20", "close": 0.273885, "volume": 2162.0}, {"date": "2008-06-23", "close": 0.25947, "volume": 95317.0}, {"date": "2008-06-26", "close": 0.24025, "volume": 77778.0}, {"date": "2008-06-27", "close": 0.21142, "volume": 19829.0}, {"date": "2008-06-30", "close": 0.21142, "volume": 13774.0}, {"date": "2008-07-01", "close": 0.25947, "volume": 17899.0}, {"date": "2008-07-02", "close": 0.25947, "volume": 93197.0}, {"date": "2008-07-03", "close": 0.25947, "volume": 1496.0}, {"date": "2008-07-17", "close": 0.25947, "volume": 5307.0}, {"date": "2008-07-18", "close": 0.24025, "volume": 52029.0}, {"date": "2008-07-22", "close": 0.24025, "volume": 2081.0}, {"date": "2008-07-25", "close": 0.24025, "volume": 4683.0}, {"date": "2008-08-11", "close": 0.25947, "volume": 3226.0}, {"date": "2008-08-12", "close": 0.25947, "volume": 10406.0}, {"date": "2008-08-21", "close": 0.24025, "volume": 7284.0}, {"date": "2008-08-25", "close": 0.25947, "volume": 8325.0}, {"date": "2008-08-28", "close": 0.24025, "volume": 28096.0}, {"date": "2008-08-29", "close": 0.20181, "volume": 52060.0}, {"date": "2008-09-03", "close": 0.14415, "volume": 1041.0}, {"date": "2008-09-05", "close": 0.11532, "volume": 775234.0}, {"date": "2008-09-08", "close": 0.10571, "volume": 196670.0}, {"date": "2008-09-09", "close": 0.110515, "volume": 109053.0}, {"date": "2008-09-10", "close": 0.120125, "volume": 226639.0}, {"date": "2008-09-11", "close": 0.120125, "volume": 27664.0}, {"date": "2008-09-15", "close": 0.158565, "volume": 14048.0}, {"date": "2008-09-16", "close": 0.158565, "volume": 37648.0}, {"date": "2008-09-17", "close": 0.148955, "volume": 15609.0}, {"date": "2008-09-18", "close": 0.148955, "volume": 30611.0}, {"date": "2008-09-24", "close": 0.13454, "volume": 6243.0}, {"date": "2008-10-08", "close": 0.15376, "volume": 6243.0}, {"date": "2008-10-09", "close": 0.14415, "volume": 10406.0}, {"date": "2008-10-10", "close": 0.15376, "volume": 31217.0}, {"date": "2008-10-13", "close": 0.15376, "volume": 2601.0}, {"date": "2008-10-15", "close": 0.15376, "volume": 23933.0}, {"date": "2008-10-21", "close": 0.15376, "volume": 13528.0}, {"date": "2008-10-30", "close": 0.14415, "volume": 6035.0}, {"date": "2008-11-13", "close": 0.15376, "volume": 15609.0}, {"date": "2008-11-18", "close": 0.11532, "volume": 35380.0}, {"date": "2008-11-20", "close": 0.120125, "volume": 13007.0}, {"date": "2008-11-25", "close": 0.12493, "volume": 10406.0}, {"date": "2008-11-26", "close": 0.1922, "volume": 78044.0}, {"date": "2008-11-28", "close": 0.15376, "volume": 5203.0}, {"date": "2008-12-02", "close": 0.15376, "volume": 86990.0}, {"date": "2008-12-05", "close": 0.177785, "volume": 34339.0}, {"date": "2008-12-08", "close": 0.206615, "volume": 62435.0}, {"date": "2008-12-12", "close": 0.21142, "volume": 22563.0}, {"date": "2008-12-15", "close": 0.20181, "volume": 10406.0}, {"date": "2008-12-16", "close": 0.20181, "volume": 62435.0}, {"date": "2009-01-06", "close": 0.21142, "volume": 20812.0}, {"date": "2009-01-08", "close": 0.1922, "volume": 26847.0}, {"date": "2009-01-09", "close": 0.23064, "volume": 2081.0}, {"date": "2009-01-13", "close": 0.20181, "volume": 4162.0}, {"date": "2009-01-14", "close": 0.20181, "volume": 12417.0}, {"date": "2009-01-21", "close": 0.20181, "volume": 12071.0}, {"date": "2009-01-28", "close": 0.20181, "volume": 12973.0}, {"date": "2009-02-03", "close": 0.1922, "volume": 4370.0}, {"date": "2009-02-10", "close": 0.13454, "volume": 16233.0}, {"date": "2009-02-13", "close": 0.14415, "volume": 50468.0}, {"date": "2009-02-17", "close": 0.14415, "volume": 19324.0}, {"date": "2009-02-19", "close": 0.14415, "volume": 10406.0}, {"date": "2009-02-24", "close": 0.13454, "volume": 14984.0}, {"date": "2009-02-26", "close": 0.13454, "volume": 18835.0}, {"date": "2009-03-02", "close": 0.16337, "volume": 31217.0}, {"date": "2009-03-11", "close": 0.18259, "volume": 20812.0}, {"date": "2009-03-16", "close": 0.15376, "volume": 52029.0}, {"date": "2009-03-25", "close": 0.13454, "volume": 20812.0}, {"date": "2009-03-26", "close": 0.13454, "volume": 20812.0}, {"date": "2009-04-03", "close": 0.11532, "volume": 1561.0}, {"date": "2009-04-06", "close": 0.11532, "volume": 7765.0}, {"date": "2009-04-09", "close": 0.12493, "volume": 15609.0}, {"date": "2009-04-17", "close": 0.15376, "volume": 10406.0}, {"date": "2009-04-20", "close": 0.15376, "volume": 3122.0}, {"date": "2009-04-21", "close": 0.177785, "volume": 25494.0}, {"date": "2009-04-24", "close": 0.177785, "volume": 5796.0}, {"date": "2009-05-06", "close": 0.177785, "volume": 1488.0}, {"date": "2009-05-19", "close": 0.16337, "volume": 9365.0}, {"date": "2009-05-20", "close": 0.16337, "volume": 7284.0}, {"date": "2009-05-25", "close": 0.177785, "volume": 39643.0}, {"date": "2009-06-02", "close": 0.148955, "volume": 38921.0}, {"date": "2009-06-04", "close": 0.187395, "volume": 22083.0}, {"date": "2009-06-05", "close": 0.148955, "volume": 7284.0}, {"date": "2009-06-09", "close": 0.148955, "volume": 13528.0}, {"date": "2009-06-11", "close": 0.148955, "volume": 3122.0}, {"date": "2009-06-19", "close": 0.15376, "volume": 242456.0}, {"date": "2009-06-25", "close": 0.15376, "volume": 5203.0}, {"date": "2009-06-29", "close": 0.15376, "volume": 11030.0}, {"date": "2009-06-30", "close": 0.15376, "volume": 53590.0}, {"date": "2009-07-01", "close": 0.15376, "volume": 34339.0}, {"date": "2009-07-06", "close": 0.17298, "volume": 78044.0}, {"date": "2009-07-14", "close": 0.168175, "volume": 46306.0}, {"date": "2009-07-24", "close": 0.11532, "volume": 50014.0}, {"date": "2009-07-27", "close": 0.12493, "volume": 83621.0}, {"date": "2009-07-28", "close": 0.129735, "volume": 34547.0}, {"date": "2009-07-31", "close": 0.129735, "volume": 56504.0}, {"date": "2009-08-03", "close": 0.129735, "volume": 15921.0}, {"date": "2009-08-05", "close": 0.129735, "volume": 20812.0}, {"date": "2009-08-10", "close": 0.129735, "volume": 83247.0}, {"date": "2009-08-13", "close": 0.14415, "volume": 270552.0}, {"date": "2009-08-14", "close": 0.148955, "volume": 130177.0}, {"date": "2009-08-19", "close": 0.139345, "volume": 20812.0}, {"date": "2009-08-25", "close": 0.16337, "volume": 9220.0}, {"date": "2009-08-26", "close": 0.36518, "volume": 112536.0}, {"date": "2009-08-27", "close": 0.36518, "volume": 19918.0}, {"date": "2009-08-28", "close": 0.41323, "volume": 91363.0}, {"date": "2009-09-02", "close": 0.3844, "volume": 6624.0}, {"date": "2009-09-08", "close": 0.3844, "volume": 22377.0}, {"date": "2009-09-11", "close": 0.40362, "volume": 5203.0}, {"date": "2009-09-17", "close": 0.40362, "volume": 34860.0}, {"date": "2009-09-21", "close": 0.40362, "volume": 26015.0}, {"date": "2009-09-23", "close": 0.35557, "volume": 63996.0}, {"date": "2009-09-30", "close": 0.37479, "volume": 1561.0}, {"date": "2009-10-02", "close": 0.37479, "volume": 22373.0}, {"date": "2009-10-05", "close": 0.37479, "volume": 1353.0}, {"date": "2009-10-09", "close": 0.33635, "volume": 3122.0}, {"date": "2009-10-19", "close": 0.34596, "volume": 8949.0}, {"date": "2009-10-23", "close": 0.32674, "volume": 9365.0}, {"date": "2009-10-27", "close": 0.36518, "volume": 3746.0}, {"date": "2009-10-30", "close": 0.360375, "volume": 136779.0}, {"date": "2009-11-02", "close": 0.379595, "volume": 37532.0}, {"date": "2009-11-03", "close": 0.360375, "volume": 11967.0}, {"date": "2009-11-04", "close": 0.36518, "volume": 130073.0}, {"date": "2009-11-05", "close": 0.36518, "volume": 6173.0}, {"date": "2009-11-11", "close": 0.360375, "volume": 15447.0}, {"date": "2009-11-12", "close": 0.35557, "volume": 2289.0}, {"date": "2009-11-18", "close": 0.36518, "volume": 1633.0}, {"date": "2009-11-19", "close": 0.36518, "volume": 16687.0}, {"date": "2009-11-25", "close": 0.32674, "volume": 10406.0}, {"date": "2009-11-30", "close": 0.32674, "volume": 5203.0}, {"date": "2009-12-01", "close": 0.31713, "volume": 3642.0}, {"date": "2009-12-02", "close": 0.29791, "volume": 26015.0}, {"date": "2009-12-08", "close": 0.25947, "volume": 16290.0}, {"date": "2009-12-14", "close": 0.264275, "volume": 52029.0}, {"date": "2009-12-17", "close": 0.264275, "volume": 7700.0}, {"date": "2009-12-23", "close": 0.26908, "volume": 4162.0}, {"date": "2010-01-06", "close": 0.273885, "volume": 3954.0}, {"date": "2010-01-07", "close": 0.2883, "volume": 7284.0}, {"date": "2010-01-08", "close": 0.27869, "volume": 5203.0}, {"date": "2010-01-11", "close": 0.3844, "volume": 11446.0}, {"date": "2010-01-12", "close": 0.369985, "volume": 13605.0}, {"date": "2010-01-13", "close": 0.37479, "volume": 1769.0}, {"date": "2010-01-14", "close": 0.37479, "volume": 4162.0}, {"date": "2010-01-27", "close": 0.36518, "volume": 17175.0}, {"date": "2010-01-28", "close": 0.36518, "volume": 12846.0}, {"date": "2010-02-04", "close": 0.293105, "volume": 8065.0}, {"date": "2010-02-05", "close": 0.36518, "volume": 4360.0}, {"date": "2010-02-08", "close": 0.36518, "volume": 2081.0}, {"date": "2010-02-17", "close": 0.35557, "volume": 15609.0}, {"date": "2010-02-22", "close": 0.30752, "volume": 45786.0}, {"date": "2010-02-23", "close": 0.30752, "volume": 1353.0}, {"date": "2010-02-24", "close": 0.293105, "volume": 32367.0}, {"date": "2010-02-26", "close": 0.2883, "volume": 12487.0}, {"date": "2010-03-01", "close": 0.29791, "volume": 31217.0}, {"date": "2010-03-02", "close": 0.31713, "volume": 5983.0}, {"date": "2010-03-05", "close": 0.36518, "volume": 26015.0}, {"date": "2010-03-09", "close": 0.30752, "volume": 29136.0}, {"date": "2010-03-10", "close": 0.29791, "volume": 4162.0}, {"date": "2010-03-17", "close": 0.29791, "volume": 23413.0}, {"date": "2010-03-18", "close": 0.29791, "volume": 7804.0}, {"date": "2010-03-19", "close": 0.29791, "volume": 5072.0}, {"date": "2010-03-22", "close": 0.29791, "volume": 12487.0}, {"date": "2010-03-24", "close": 0.30752, "volume": 23933.0}, {"date": "2010-03-26", "close": 0.30752, "volume": 17118.0}, {"date": "2010-03-29", "close": 0.30752, "volume": 6764.0}, {"date": "2010-04-01", "close": 0.30752, "volume": 38554.0}, {"date": "2010-04-06", "close": 0.30752, "volume": 4162.0}, {"date": "2010-04-09", "close": 0.30752, "volume": 8325.0}, {"date": "2010-04-12", "close": 0.30752, "volume": 16857.0}, {"date": "2010-04-13", "close": 0.30752, "volume": 32050.0}, {"date": "2010-04-15", "close": 0.30752, "volume": 3850.0}, {"date": "2010-04-16", "close": 0.30752, "volume": 27263.0}, {"date": "2010-04-19", "close": 0.30752, "volume": 34807.0}, {"date": "2010-04-21", "close": 0.29791, "volume": 21540.0}, {"date": "2010-04-23", "close": 0.2883, "volume": 9688.0}, {"date": "2010-04-27", "close": 0.2883, "volume": 4162.0}, {"date": "2010-05-04", "close": 0.2883, "volume": 40583.0}, {"date": "2010-05-05", "close": 0.2883, "volume": 2914.0}, {"date": "2010-05-10", "close": 0.27869, "volume": 21686.0}, {"date": "2010-05-11", "close": 0.31713, "volume": 29651.0}, {"date": "2010-05-13", "close": 0.35557, "volume": 21852.0}, {"date": "2010-05-21", "close": 0.31713, "volume": 9573.0}, {"date": "2010-05-27", "close": 0.321935, "volume": 18210.0}, {"date": "2010-06-01", "close": 0.31713, "volume": 13059.0}, {"date": "2010-06-07", "close": 0.2883, "volume": 25494.0}, {"date": "2010-06-08", "close": 0.264275, "volume": 11446.0}, {"date": "2010-06-21", "close": 0.24986, "volume": 31946.0}, {"date": "2010-06-23", "close": 0.254665, "volume": 2601.0}, {"date": "2010-06-24", "close": 0.254665, "volume": 31217.0}, {"date": "2010-06-25", "close": 0.24986, "volume": 20812.0}, {"date": "2010-06-28", "close": 0.24986, "volume": 5203.0}, {"date": "2010-06-29", "close": 0.24986, "volume": 3122.0}, {"date": "2010-07-21", "close": 0.2883, "volume": 39546.0}, {"date": "2010-08-03", "close": 0.25947, "volume": 3642.0}, {"date": "2010-08-09", "close": 0.2883, "volume": 13252.0}, {"date": "2010-08-18", "close": 0.29791, "volume": 30728.0}, {"date": "2010-08-25", "close": 0.2883, "volume": 1.0}, {"date": "2010-09-01", "close": 0.24986, "volume": 1008.0}, {"date": "2010-09-02", "close": 0.24986, "volume": 5480.0}, {"date": "2010-09-03", "close": 0.24025, "volume": 19355.0}, {"date": "2010-09-06", "close": 0.24025, "volume": 3122.0}, {"date": "2010-09-14", "close": 0.264275, "volume": 10406.0}, {"date": "2010-09-15", "close": 0.245055, "volume": 21328.0}, {"date": "2010-09-16", "close": 0.24025, "volume": 10822.0}, {"date": "2010-09-17", "close": 0.26908, "volume": 15336.0}, {"date": "2010-09-20", "close": 0.26908, "volume": 2081.0}, {"date": "2010-10-11", "close": 0.23064, "volume": 26743.0}, {"date": "2010-10-14", "close": 0.23064, "volume": 8285.0}, {"date": "2010-10-18", "close": 0.235445, "volume": 17001.0}, {"date": "2010-10-26", "close": 0.21142, "volume": 3642.0}, {"date": "2010-10-27", "close": 0.206615, "volume": 1561.0}, {"date": "2010-11-01", "close": 0.235445, "volume": 92092.0}, {"date": "2010-11-02", "close": 0.24025, "volume": 44393.0}, {"date": "2010-11-09", "close": 0.23064, "volume": 23464.0}, {"date": "2010-11-22", "close": 0.24025, "volume": 4983.0}, {"date": "2010-11-24", "close": 0.21142, "volume": 5897.0}, {"date": "2010-12-08", "close": 0.19, "volume": 69600.0}, {"date": "2010-12-09", "close": 0.19, "volume": 40000.0}, {"date": "2010-12-10", "close": 0.145, "volume": 66900.0}, {"date": "2010-12-13", "close": 0.165, "volume": 63600.0}, {"date": "2010-12-14", "close": 0.17, "volume": 12000.0}, {"date": "2010-12-15", "close": 0.155, "volume": 4000.0}, {"date": "2010-12-20", "close": 0.18, "volume": 9900.0}, {"date": "2010-12-22", "close": 0.15, "volume": 54750.0}, {"date": "2010-12-24", "close": 0.125, "volume": 122000.0}, {"date": "2010-12-29", "close": 0.175, "volume": 11667.0}, {"date": "2010-12-30", "close": 0.18, "volume": 4003.0}, {"date": "2011-01-07", "close": 0.17, "volume": 31436.0}, {"date": "2011-01-13", "close": 0.17, "volume": 87675.0}, {"date": "2011-01-18", "close": 0.145, "volume": 115055.0}, {"date": "2011-01-20", "close": 0.175, "volume": 59190.0}, {"date": "2011-01-25", "close": 0.17, "volume": 26000.0}, {"date": "2011-02-02", "close": 0.17, "volume": 6600.0}, {"date": "2011-02-14", "close": 0.16, "volume": 35395.0}, {"date": "2011-02-16", "close": 0.115, "volume": 10000.0}, {"date": "2011-02-17", "close": 0.12, "volume": 17040.0}, {"date": "2011-02-18", "close": 0.12, "volume": 100810.0}, {"date": "2011-02-21", "close": 0.14, "volume": 500.0}, {"date": "2011-02-22", "close": 0.115, "volume": 38000.0}, {"date": "2011-02-24", "close": 0.115, "volume": 7999.0}, {"date": "2011-02-25", "close": 0.105, "volume": 151483.0}, {"date": "2011-02-28", "close": 0.105, "volume": 5000.0}, {"date": "2011-03-01", "close": 0.1, "volume": 5000.0}, {"date": "2011-03-09", "close": 0.1, "volume": 1000.0}, {"date": "2011-03-10", "close": 0.08, "volume": 66000.0}, {"date": "2011-03-11", "close": 0.1, "volume": 152793.0}, {"date": "2011-03-15", "close": 0.06, "volume": 105000.0}, {"date": "2011-03-16", "close": 0.06, "volume": 800.0}, {"date": "2011-03-22", "close": 0.06, "volume": 93200.0}, {"date": "2011-03-24", "close": 0.055, "volume": 100933.0}, {"date": "2011-03-25", "close": 0.055, "volume": 55000.0}, {"date": "2011-03-28", "close": 0.056, "volume": 360000.0}, {"date": "2011-03-29", "close": 0.055, "volume": 12834.0}, {"date": "2011-03-31", "close": 0.07, "volume": 65000.0}, {"date": "2011-04-07", "close": 0.065, "volume": 10000.0}, {"date": "2011-04-13", "close": 0.056, "volume": 190000.0}, {"date": "2011-04-15", "close": 0.06, "volume": 50000.0}, {"date": "2011-04-19", "close": 0.058, "volume": 5000.0}, {"date": "2011-05-03", "close": 0.059, "volume": 400.0}, {"date": "2011-05-06", "close": 0.057, "volume": 99600.0}, {"date": "2011-05-09", "close": 0.057, "volume": 10000.0}, {"date": "2011-05-17", "close": 0.05, "volume": 72700.0}, {"date": "2011-05-18", "close": 0.055, "volume": 55000.0}, {"date": "2011-05-20", "close": 0.05, "volume": 158400.0}, {"date": "2011-05-23", "close": 0.048, "volume": 3000.0}, {"date": "2011-05-24", "close": 0.048, "volume": 133900.0}, {"date": "2011-05-25", "close": 0.04, "volume": 203893.0}, {"date": "2011-05-26", "close": 0.04, "volume": 50000.0}, {"date": "2011-06-01", "close": 0.04, "volume": 131107.0}, {"date": "2011-06-02", "close": 0.025, "volume": 150000.0}, {"date": "2011-06-08", "close": 0.025, "volume": 100000.0}, {"date": "2011-06-14", "close": 0.02, "volume": 584668.0}, {"date": "2011-06-16", "close": 0.025, "volume": 1825.0}, {"date": "2011-06-20", "close": 0.02, "volume": 20125.0}, {"date": "2011-06-23", "close": 0.02, "volume": 103800.0}, {"date": "2011-06-28", "close": 0.018, "volume": 17538.0}, {"date": "2011-06-29", "close": 0.018, "volume": 20000.0}, {"date": "2011-06-30", "close": 0.02, "volume": 50000.0}, {"date": "2011-07-01", "close": 0.018, "volume": 8000.0}, {"date": "2011-07-06", "close": 0.018, "volume": 4000.0}, {"date": "2011-07-13", "close": 0.02, "volume": 172000.0}, {"date": "2011-07-15", "close": 0.022, "volume": 347282.0}, {"date": "2011-07-26", "close": 0.018, "volume": 325000.0}, {"date": "2011-08-05", "close": 0.022, "volume": 40000.0}, {"date": "2011-08-08", "close": 0.025, "volume": 100000.0}, {"date": "2011-08-10", "close": 0.025, "volume": 110000.0}, {"date": "2011-08-22", "close": 0.027, "volume": 40000.0}, {"date": "2011-09-02", "close": 0.03, "volume": 158000.0}, {"date": "2011-09-20", "close": 0.038, "volume": 14644.0}, {"date": "2011-09-21", "close": 0.038, "volume": 155356.0}, {"date": "2011-10-14", "close": 0.025, "volume": 10000.0}, {"date": "2011-10-26", "close": 0.028, "volume": 10000.0}, {"date": "2011-12-02", "close": 0.028, "volume": 10000.0}, {"date": "2011-12-05", "close": 0.028, "volume": 14000.0}, {"date": "2011-12-07", "close": 0.033, "volume": 40500.0}, {"date": "2011-12-13", "close": 0.04, "volume": 61000.0}, {"date": "2012-01-18", "close": 0.04, "volume": 9270.0}, {"date": "2012-02-03", "close": 0.04, "volume": 7500.0}, {"date": "2012-02-06", "close": 0.04, "volume": 6000.0}, {"date": "2012-02-07", "close": 0.04, "volume": 3500.0}, {"date": "2012-02-09", "close": 0.04, "volume": 21730.0}, {"date": "2012-02-13", "close": 0.04, "volume": 10770.0}, {"date": "2012-02-24", "close": 0.033, "volume": 10500.0}, {"date": "2012-03-29", "close": 0.03, "volume": 1000.0}, {"date": "2012-04-02", "close": 0.04, "volume": 10000.0}, {"date": "2012-04-04", "close": 0.06, "volume": 30260.0}, {"date": "2012-04-05", "close": 0.063, "volume": 1000.0}, {"date": "2012-04-11", "close": 0.089, "volume": 39577.0}, {"date": "2012-04-12", "close": 0.09, "volume": 88222.0}, {"date": "2012-04-13", "close": 0.09, "volume": 5556.0}, {"date": "2012-04-19", "close": 0.06, "volume": 21115.0}, {"date": "2012-04-30", "close": 0.047, "volume": 50000.0}, {"date": "2012-05-21", "close": 0.052, "volume": 5000.0}, {"date": "2012-05-22", "close": 0.052, "volume": 25000.0}, {"date": "2012-05-24", "close": 0.052, "volume": 10000.0}, {"date": "2012-05-30", "close": 0.037, "volume": 464.0}, {"date": "2012-06-04", "close": 0.037, "volume": 5556.0}, {"date": "2012-06-08", "close": 0.036, "volume": 10000.0}, {"date": "2012-06-14", "close": 0.021, "volume": 2500.0}, {"date": "2012-06-18", "close": 0.022, "volume": 50000.0}, {"date": "2012-06-19", "close": 0.022, "volume": 52707.0}, {"date": "2012-06-27", "close": 0.03, "volume": 51009.0}, {"date": "2012-06-29", "close": 0.034, "volume": 35700.0}, {"date": "2012-07-09", "close": 0.037, "volume": 3300.0}, {"date": "2012-07-13", "close": 0.034, "volume": 500.0}, {"date": "2012-07-16", "close": 0.042, "volume": 18500.0}, {"date": "2012-08-02", "close": 0.042, "volume": 20093.0}, {"date": "2012-08-10", "close": 0.042, "volume": 1407.0}, {"date": "2012-08-14", "close": 0.042, "volume": 4193.0}, {"date": "2012-08-15", "close": 0.042, "volume": 3083.0}, {"date": "2012-08-31", "close": 0.045, "volume": 15000.0}, {"date": "2012-09-06", "close": 0.045, "volume": 5224.0}, {"date": "2012-09-07", "close": 0.045, "volume": 646.0}, {"date": "2012-09-21", "close": 0.045, "volume": 1500.0}, {"date": "2012-10-10", "close": 0.048, "volume": 750.0}, {"date": "2012-11-06", "close": 0.044, "volume": 13750.0}, {"date": "2012-11-07", "close": 0.048, "volume": 3800.0}, {"date": "2012-11-14", "close": 0.049, "volume": 459.0}, {"date": "2012-11-28", "close": 0.075, "volume": 95000.0}, {"date": "2012-11-29", "close": 0.075, "volume": 102000.0}, {"date": "2012-12-05", "close": 0.075, "volume": 2000.0}, {"date": "2012-12-06", "close": 0.075, "volume": 198000.0}, {"date": "2012-12-13", "close": 0.075, "volume": 30000.0}, {"date": "2012-12-14", "close": 0.075, "volume": 8750.0}, {"date": "2013-01-04", "close": 0.065, "volume": 9000.0}, {"date": "2013-01-07", "close": 0.065, "volume": 5000.0}, {"date": "2013-01-10", "close": 0.065, "volume": 5000.0}, {"date": "2013-01-29", "close": 0.066, "volume": 6500.0}, {"date": "2013-01-30", "close": 0.066, "volume": 110000.0}, {"date": "2013-01-31", "close": 0.068, "volume": 6990.0}, {"date": "2013-02-01", "close": 0.08, "volume": 116500.0}, {"date": "2013-02-04", "close": 0.09, "volume": 38000.0}, {"date": "2013-02-12", "close": 0.09, "volume": 29747.0}, {"date": "2013-02-21", "close": 0.09, "volume": 9000.0}, {"date": "2013-02-26", "close": 0.082, "volume": 220.0}, {"date": "2013-02-27", "close": 0.08, "volume": 10000.0}, {"date": "2013-03-14", "close": 0.08, "volume": 13415.0}, {"date": "2013-03-19", "close": 0.085, "volume": 5740.0}, {"date": "2013-03-20", "close": 0.085, "volume": 21241.0}, {"date": "2013-03-21", "close": 0.085, "volume": 15000.0}, {"date": "2013-03-26", "close": 0.073, "volume": 10000.0}, {"date": "2013-03-27", "close": 0.073, "volume": 8000.0}, {"date": "2013-04-16", "close": 0.075, "volume": 37800.0}, {"date": "2013-04-30", "close": 0.075, "volume": 50000.0}, {"date": "2013-07-18", "close": 0.075, "volume": 10000.0}, {"date": "2013-07-23", "close": 0.075, "volume": 50000.0}, {"date": "2013-07-31", "close": 0.09, "volume": 50000.0}, {"date": "2013-08-07", "close": 0.09, "volume": 55000.0}, {"date": "2013-08-27", "close": 0.081, "volume": 10000.0}, {"date": "2013-08-28", "close": 0.08, "volume": 25000.0}, {"date": "2013-08-29", "close": 0.11, "volume": 61696.0}, {"date": "2013-08-30", "close": 0.12, "volume": 31750.0}, {"date": "2013-09-03", "close": 0.155, "volume": 10000.0}, {"date": "2013-09-04", "close": 0.19, "volume": 69650.0}, {"date": "2013-09-09", "close": 0.185, "volume": 5360.0}, {"date": "2013-09-11", "close": 0.185, "volume": 10000.0}, {"date": "2013-09-13", "close": 0.195, "volume": 31061.0}, {"date": "2013-09-17", "close": 0.195, "volume": 6059.0}, {"date": "2013-09-18", "close": 0.2, "volume": 40000.0}, {"date": "2013-09-19", "close": 0.2, "volume": 10000.0}, {"date": "2013-09-20", "close": 0.2, "volume": 20000.0}, {"date": "2013-09-23", "close": 0.195, "volume": 13941.0}, {"date": "2013-09-24", "close": 0.185, "volume": 63205.0}, {"date": "2013-10-09", "close": 0.185, "volume": 30000.0}, {"date": "2013-10-18", "close": 0.19, "volume": 5000.0}, {"date": "2013-10-22", "close": 0.25, "volume": 5000.0}, {"date": "2013-10-25", "close": 0.22, "volume": 4250.0}, {"date": "2013-10-29", "close": 0.205, "volume": 151400.0}, {"date": "2013-10-31", "close": 0.205, "volume": 36000.0}, {"date": "2013-11-01", "close": 0.205, "volume": 17000.0}, {"date": "2013-11-04", "close": 0.2, "volume": 5000.0}, {"date": "2013-11-12", "close": 0.2, "volume": 25000.0}, {"date": "2013-11-15", "close": 0.165, "volume": 999.0}, {"date": "2013-11-22", "close": 0.16, "volume": 6000.0}, {"date": "2013-11-27", "close": 0.16, "volume": 5000.0}, {"date": "2013-11-29", "close": 0.155, "volume": 23001.0}, {"date": "2013-12-02", "close": 0.16, "volume": 125000.0}, {"date": "2013-12-04", "close": 0.15, "volume": 150000.0}, {"date": "2013-12-09", "close": 0.15, "volume": 155000.0}, {"date": "2013-12-10", "close": 0.16, "volume": 17843.0}, {"date": "2013-12-11", "close": 0.16, "volume": 15000.0}, {"date": "2013-12-12", "close": 0.16, "volume": 2676.0}, {"date": "2013-12-17", "close": 0.175, "volume": 10000.0}, {"date": "2013-12-31", "close": 0.18, "volume": 2676.0}, {"date": "2014-01-08", "close": 0.2, "volume": 28150.0}, {"date": "2014-01-09", "close": 0.19, "volume": 2000.0}, {"date": "2014-01-13", "close": 0.205, "volume": 5000.0}, {"date": "2014-01-15", "close": 0.215, "volume": 3500.0}, {"date": "2014-01-20", "close": 0.205, "volume": 20000.0}, {"date": "2014-01-21", "close": 0.215, "volume": 10000.0}, {"date": "2014-01-28", "close": 0.215, "volume": 20000.0}, {"date": "2014-01-29", "close": 0.215, "volume": 3763.0}, {"date": "2014-01-30", "close": 0.215, "volume": 7200.0}, {"date": "2014-02-05", "close": 0.22, "volume": 42865.0}, {"date": "2014-02-06", "close": 0.215, "volume": 1500.0}, {"date": "2014-02-07", "close": 0.22, "volume": 4001.0}, {"date": "2014-02-11", "close": 0.22, "volume": 20000.0}, {"date": "2014-02-13", "close": 0.27, "volume": 115983.0}, {"date": "2014-02-14", "close": 0.295, "volume": 1267.0}, {"date": "2014-02-17", "close": 0.3, "volume": 19000.0}, {"date": "2014-02-18", "close": 0.26, "volume": 11500.0}, {"date": "2014-02-19", "close": 0.25, "volume": 59000.0}, {"date": "2014-02-20", "close": 0.255, "volume": 2500.0}, {"date": "2014-02-21", "close": 0.3, "volume": 149000.0}, {"date": "2014-02-24", "close": 0.305, "volume": 2120.0}, {"date": "2014-02-25", "close": 0.305, "volume": 15380.0}, {"date": "2014-02-26", "close": 0.305, "volume": 8120.0}, {"date": "2014-02-27", "close": 0.305, "volume": 3880.0}, {"date": "2014-03-04", "close": 0.29, "volume": 10000.0}, {"date": "2014-03-05", "close": 0.29, "volume": 29000.0}, {"date": "2014-03-06", "close": 0.29, "volume": 4000.0}, {"date": "2014-03-07", "close": 0.305, "volume": 14590.0}, {"date": "2014-03-10", "close": 0.305, "volume": 1870.0}, {"date": "2014-03-11", "close": 0.29, "volume": 10000.0}, {"date": "2014-03-14", "close": 0.285, "volume": 49655.0}, {"date": "2014-03-17", "close": 0.31, "volume": 42500.0}, {"date": "2014-03-18", "close": 0.31, "volume": 10000.0}, {"date": "2014-03-19", "close": 0.33, "volume": 13480.0}, {"date": "2014-03-20", "close": 0.33, "volume": 30000.0}, {"date": "2014-03-21", "close": 0.315, "volume": 1000.0}, {"date": "2014-03-24", "close": 0.315, "volume": 10000.0}, {"date": "2014-03-26", "close": 0.33, "volume": 8943.0}, {"date": "2014-03-27", "close": 0.34, "volume": 7000.0}, {"date": "2014-03-28", "close": 0.32, "volume": 8060.0}, {"date": "2014-04-01", "close": 0.37, "volume": 84900.0}, {"date": "2014-04-02", "close": 0.39, "volume": 122000.0}, {"date": "2014-04-03", "close": 0.38, "volume": 14400.0}, {"date": "2014-04-04", "close": 0.39, "volume": 33000.0}, {"date": "2014-04-07", "close": 0.4, "volume": 10469.0}, {"date": "2014-04-08", "close": 0.41, "volume": 2963.0}, {"date": "2014-04-09", "close": 0.41, "volume": 17000.0}, {"date": "2014-04-10", "close": 0.4, "volume": 60000.0}, {"date": "2014-04-11", "close": 0.36, "volume": 173500.0}, {"date": "2014-04-14", "close": 0.36, "volume": 4057.0}, {"date": "2014-04-15", "close": 0.33, "volume": 9585.0}, {"date": "2014-04-22", "close": 0.345, "volume": 6747.0}, {"date": "2014-04-23", "close": 0.335, "volume": 10000.0}, {"date": "2014-04-28", "close": 0.34, "volume": 27253.0}, {"date": "2014-04-29", "close": 0.33, "volume": 10623.0}, {"date": "2014-05-02", "close": 0.34, "volume": 18000.0}, {"date": "2014-05-06", "close": 0.35, "volume": 5000.0}, {"date": "2014-05-09", "close": 0.365, "volume": 5000.0}, {"date": "2014-05-13", "close": 0.365, "volume": 3000.0}, {"date": "2014-05-15", "close": 0.36, "volume": 4000.0}, {"date": "2014-05-16", "close": 0.36, "volume": 16000.0}, {"date": "2014-05-19", "close": 0.36, "volume": 14050.0}, {"date": "2014-05-20", "close": 0.36, "volume": 4000.0}, {"date": "2014-05-23", "close": 0.36, "volume": 32500.0}, {"date": "2014-05-29", "close": 0.395, "volume": 11612.0}, {"date": "2014-05-30", "close": 0.35, "volume": 73548.0}, {"date": "2014-06-03", "close": 0.35, "volume": 49743.0}, {"date": "2014-06-05", "close": 0.32, "volume": 93611.0}, {"date": "2014-06-06", "close": 0.32, "volume": 62727.0}, {"date": "2014-06-10", "close": 0.31, "volume": 103250.0}, {"date": "2014-06-12", "close": 0.31, "volume": 20000.0}, {"date": "2014-06-13", "close": 0.305, "volume": 32000.0}, {"date": "2014-06-16", "close": 0.3, "volume": 3307.0}, {"date": "2014-06-18", "close": 0.28, "volume": 4300.0}, {"date": "2014-06-19", "close": 0.28, "volume": 13500.0}, {"date": "2014-06-20", "close": 0.305, "volume": 6000.0}, {"date": "2014-06-23", "close": 0.285, "volume": 1000.0}, {"date": "2014-06-25", "close": 0.285, "volume": 2000.0}, {"date": "2014-06-26", "close": 0.27, "volume": 105288.0}, {"date": "2014-06-27", "close": 0.205, "volume": 599354.0}, {"date": "2014-06-30", "close": 0.19, "volume": 687764.0}, {"date": "2014-07-02", "close": 0.24, "volume": 27817.0}, {"date": "2014-07-03", "close": 0.285, "volume": 43850.0}, {"date": "2014-07-04", "close": 0.28, "volume": 22683.0}, {"date": "2014-07-07", "close": 0.3, "volume": 40501.0}, {"date": "2014-07-09", "close": 0.295, "volume": 4500.0}, {"date": "2014-07-10", "close": 0.305, "volume": 18641.0}, {"date": "2014-07-15", "close": 0.3, "volume": 32122.0}, {"date": "2014-07-16", "close": 0.295, "volume": 10878.0}, {"date": "2014-07-17", "close": 0.3, "volume": 28163.0}, {"date": "2014-07-22", "close": 0.265, "volume": 4000.0}, {"date": "2014-07-25", "close": 0.27, "volume": 2600.0}, {"date": "2014-07-28", "close": 0.27, "volume": 8900.0}, {"date": "2014-07-30", "close": 0.29, "volume": 17000.0}, {"date": "2014-07-31", "close": 0.3, "volume": 5000.0}, {"date": "2014-08-01", "close": 0.27, "volume": 5000.0}, {"date": "2014-08-04", "close": 0.265, "volume": 78400.0}, {"date": "2014-08-07", "close": 0.28, "volume": 21500.0}, {"date": "2014-08-20", "close": 0.35, "volume": 294725.0}, {"date": "2014-08-21", "close": 0.36, "volume": 12500.0}, {"date": "2014-08-22", "close": 0.335, "volume": 22901.0}, {"date": "2014-08-25", "close": 0.34, "volume": 39900.0}, {"date": "2014-08-26", "close": 0.34, "volume": 2.0}, {"date": "2014-08-27", "close": 0.31, "volume": 89108.0}, {"date": "2014-08-28", "close": 0.31, "volume": 31001.0}, {"date": "2014-08-29", "close": 0.315, "volume": 15001.0}, {"date": "2014-09-01", "close": 0.315, "volume": 3293053.0}, {"date": "2014-09-03", "close": 0.305, "volume": 5000.0}, {"date": "2014-09-05", "close": 0.32, "volume": 43834.0}, {"date": "2014-09-08", "close": 0.32, "volume": 2.0}, {"date": "2014-09-09", "close": 0.32, "volume": 2.0}, {"date": "2014-09-10", "close": 0.32, "volume": 2004.0}, {"date": "2014-09-11", "close": 0.32, "volume": 8.0}, {"date": "2014-09-12", "close": 0.315, "volume": 60632.0}, {"date": "2014-09-15", "close": 0.32, "volume": 16005.0}, {"date": "2014-09-16", "close": 0.31, "volume": 79786.0}, {"date": "2014-09-17", "close": 0.32, "volume": 16000.0}, {"date": "2014-09-18", "close": 0.32, "volume": 15456.0}, {"date": "2014-09-19", "close": 0.32, "volume": 30165.0}, {"date": "2014-09-22", "close": 0.36, "volume": 35886.0}, {"date": "2014-09-23", "close": 0.33, "volume": 28884.0}, {"date": "2014-09-24", "close": 0.33, "volume": 33137.0}, {"date": "2014-09-25", "close": 0.33, "volume": 5451.0}, {"date": "2014-09-26", "close": 0.34, "volume": 66789.0}, {"date": "2014-09-30", "close": 0.33, "volume": 13584.0}, {"date": "2014-10-01", "close": 0.32, "volume": 5072.0}, {"date": "2014-10-02", "close": 0.33, "volume": 14279.0}, {"date": "2014-10-03", "close": 0.33, "volume": 2.0}, {"date": "2014-10-06", "close": 0.33, "volume": 5000.0}, {"date": "2014-10-07", "close": 0.33, "volume": 2.0}, {"date": "2014-10-08", "close": 0.32, "volume": 14411.0}, {"date": "2014-10-09", "close": 0.315, "volume": 2.0}, {"date": "2014-10-10", "close": 0.295, "volume": 2499.0}, {"date": "2014-10-13", "close": 0.295, "volume": 8600.0}, {"date": "2014-10-14", "close": 0.295, "volume": 10450.0}, {"date": "2014-10-15", "close": 0.32, "volume": 20000.0}, {"date": "2014-10-16", "close": 0.32, "volume": 27751.0}, {"date": "2014-10-17", "close": 0.32, "volume": 2.0}, {"date": "2014-10-20", "close": 0.32, "volume": 1000.0}, {"date": "2014-10-21", "close": 0.32, "volume": 3.0}, {"date": "2014-10-22", "close": 0.32, "volume": 49491.0}, {"date": "2014-10-23", "close": 0.32, "volume": 28214.0}, {"date": "2014-10-24", "close": 0.32, "volume": 4233.0}, {"date": "2014-10-27", "close": 0.325, "volume": 3849.0}, {"date": "2014-10-29", "close": 0.325, "volume": 21604.0}, {"date": "2014-10-31", "close": 0.325, "volume": 22667.0}, {"date": "2014-11-03", "close": 0.32, "volume": 6218.0}, {"date": "2014-11-04", "close": 0.335, "volume": 37773.0}, {"date": "2014-11-06", "close": 0.33, "volume": 14450.0}, {"date": "2014-11-07", "close": 0.33, "volume": 26318.0}, {"date": "2014-11-10", "close": 0.335, "volume": 12227.0}, {"date": "2014-11-11", "close": 0.335, "volume": 35000.0}, {"date": "2014-11-12", "close": 0.335, "volume": 6455.0}, {"date": "2014-11-13", "close": 0.31, "volume": 32193.0}, {"date": "2014-11-18", "close": 0.31, "volume": 40200.0}, {"date": "2014-11-19", "close": 0.31, "volume": 2607.0}, {"date": "2014-11-20", "close": 0.305, "volume": 58441.0}, {"date": "2014-11-21", "close": 0.31, "volume": 29393.0}, {"date": "2014-11-24", "close": 0.325, "volume": 8896.0}, {"date": "2014-11-26", "close": 0.325, "volume": 20000.0}, {"date": "2014-11-28", "close": 0.32, "volume": 50035.0}, {"date": "2014-12-01", "close": 0.305, "volume": 4422.0}, {"date": "2014-12-02", "close": 0.29, "volume": 18543.0}, {"date": "2014-12-04", "close": 0.29, "volume": 11500.0}, {"date": "2014-12-08", "close": 0.29, "volume": 51250.0}, {"date": "2014-12-09", "close": 0.3, "volume": 3750.0}, {"date": "2014-12-12", "close": 0.3, "volume": 15000.0}, {"date": "2014-12-15", "close": 0.3, "volume": 20000.0}, {"date": "2014-12-16", "close": 0.295, "volume": 10500.0}, {"date": "2014-12-23", "close": 0.29, "volume": 46772.0}, {"date": "2014-12-29", "close": 0.29, "volume": 5000.0}, {"date": "2015-01-05", "close": 0.295, "volume": 5000.0}, {"date": "2015-01-07", "close": 0.29, "volume": 3551.0}, {"date": "2015-01-12", "close": 0.27, "volume": 6100.0}, {"date": "2015-01-14", "close": 0.295, "volume": 9880.0}, {"date": "2015-01-19", "close": 0.275, "volume": 32000.0}, {"date": "2015-01-23", "close": 0.29, "volume": 38224.0}, {"date": "2015-01-29", "close": 0.29, "volume": 5000.0}, {"date": "2015-01-30", "close": 0.31, "volume": 29124.0}, {"date": "2015-02-05", "close": 0.305, "volume": 101000.0}, {"date": "2015-02-09", "close": 0.3, "volume": 300.0}, {"date": "2015-02-11", "close": 0.3, "volume": 20000.0}, {"date": "2015-02-13", "close": 0.3, "volume": 33000.0}, {"date": "2015-02-17", "close": 0.32, "volume": 12800.0}, {"date": "2015-02-18", "close": 0.32, "volume": 29200.0}, {"date": "2015-02-20", "close": 0.385, "volume": 159200.0}, {"date": "2015-02-23", "close": 0.4, "volume": 42000.0}, {"date": "2015-02-24", "close": 0.41, "volume": 38205.0}, {"date": "2015-03-02", "close": 0.395, "volume": 9900.0}, {"date": "2015-03-03", "close": 0.39, "volume": 3292.0}, {"date": "2015-03-04", "close": 0.395, "volume": 9500.0}, {"date": "2015-03-06", "close": 0.38, "volume": 87808.0}, {"date": "2015-03-09", "close": 0.35, "volume": 62900.0}, {"date": "2015-03-11", "close": 0.35, "volume": 50000.0}, {"date": "2015-03-16", "close": 0.355, "volume": 11000.0}, {"date": "2015-03-18", "close": 0.35, "volume": 4000.0}, {"date": "2015-03-19", "close": 0.36, "volume": 5000.0}, {"date": "2015-03-20", "close": 0.365, "volume": 7000.0}, {"date": "2015-03-23", "close": 0.37, "volume": 24000.0}, {"date": "2015-03-24", "close": 0.4, "volume": 23023.0}, {"date": "2015-03-25", "close": 0.42, "volume": 78000.0}, {"date": "2015-03-30", "close": 0.41, "volume": 8290.0}, {"date": "2015-04-02", "close": 0.42, "volume": 36000.0}, {"date": "2015-04-07", "close": 0.395, "volume": 1605.0}, {"date": "2015-04-09", "close": 0.42, "volume": 337.0}, {"date": "2015-04-10", "close": 0.44, "volume": 21500.0}, {"date": "2015-04-13", "close": 0.46, "volume": 2750.0}, {"date": "2015-04-15", "close": 0.46, "volume": 3176.0}, {"date": "2015-04-21", "close": 0.47, "volume": 25000.0}, {"date": "2015-04-22", "close": 0.47, "volume": 2297.0}, {"date": "2015-04-24", "close": 0.47, "volume": 3094.0}, {"date": "2015-04-27", "close": 0.45, "volume": 5000.0}, {"date": "2015-04-28", "close": 0.47, "volume": 39444.0}, {"date": "2015-04-30", "close": 0.49, "volume": 31097.0}, {"date": "2015-05-04", "close": 0.49, "volume": 2000.0}, {"date": "2015-05-05", "close": 0.495, "volume": 4000.0}, {"date": "2015-05-06", "close": 0.48, "volume": 5000.0}, {"date": "2015-05-07", "close": 0.48, "volume": 10000.0}, {"date": "2015-05-08", "close": 0.475, "volume": 10000.0}, {"date": "2015-05-11", "close": 0.475, "volume": 10000.0}, {"date": "2015-05-18", "close": 0.5, "volume": 16000.0}, {"date": "2015-05-19", "close": 0.5, "volume": 1666.0}, {"date": "2015-05-20", "close": 0.505, "volume": 3278.0}, {"date": "2015-05-21", "close": 0.52, "volume": 50722.0}, {"date": "2015-05-22", "close": 0.53, "volume": 19671.0}, {"date": "2015-05-25", "close": 0.55, "volume": 57970.0}, {"date": "2015-05-26", "close": 0.55, "volume": 55705.0}, {"date": "2015-05-27", "close": 0.55, "volume": 6277.0}, {"date": "2015-05-28", "close": 0.55, "volume": 9358.0}, {"date": "2015-06-01", "close": 0.57, "volume": 18000.0}, {"date": "2015-06-02", "close": 0.58, "volume": 68346.0}, {"date": "2015-06-03", "close": 0.58, "volume": 11258.0}, {"date": "2015-06-04", "close": 0.59, "volume": 38150.0}, {"date": "2015-06-05", "close": 0.585, "volume": 10000.0}, {"date": "2015-06-09", "close": 0.59, "volume": 131500.0}, {"date": "2015-06-10", "close": 0.56, "volume": 22000.0}, {"date": "2015-06-11", "close": 0.56, "volume": 47714.0}, {"date": "2015-06-17", "close": 0.555, "volume": 5549.0}, {"date": "2015-06-19", "close": 0.54, "volume": 18518.0}, {"date": "2015-06-22", "close": 0.525, "volume": 58410.0}, {"date": "2015-06-23", "close": 0.54, "volume": 6629.0}, {"date": "2015-06-24", "close": 0.535, "volume": 63557.0}, {"date": "2015-06-25", "close": 0.52, "volume": 31626.0}, {"date": "2015-06-26", "close": 0.5, "volume": 13095.0}, {"date": "2015-06-29", "close": 0.49, "volume": 16500.0}, {"date": "2015-06-30", "close": 0.48, "volume": 35340.0}, {"date": "2015-07-02", "close": 0.5, "volume": 13000.0}, {"date": "2015-07-03", "close": 0.505, "volume": 4000.0}, {"date": "2015-07-07", "close": 0.5, "volume": 19832.0}, {"date": "2015-07-08", "close": 0.495, "volume": 20000.0}, {"date": "2015-07-10", "close": 0.5, "volume": 23043.0}, {"date": "2015-07-13", "close": 0.5, "volume": 15000.0}, {"date": "2015-07-15", "close": 0.505, "volume": 20000.0}, {"date": "2015-07-16", "close": 0.5, "volume": 1000.0}, {"date": "2015-07-20", "close": 0.5, "volume": 28000.0}, {"date": "2015-07-21", "close": 0.5, "volume": 52885.0}, {"date": "2015-07-28", "close": 0.475, "volume": 1694.0}, {"date": "2015-07-29", "close": 0.475, "volume": 17868.0}, {"date": "2015-07-30", "close": 0.48, "volume": 15000.0}, {"date": "2015-07-31", "close": 0.475, "volume": 8000.0}, {"date": "2015-08-03", "close": 0.47, "volume": 5000.0}, {"date": "2015-08-06", "close": 0.47, "volume": 5500.0}, {"date": "2015-08-11", "close": 0.49, "volume": 69857.0}, {"date": "2015-08-18", "close": 0.525, "volume": 16000.0}, {"date": "2015-08-19", "close": 0.52, "volume": 29905.0}, {"date": "2015-08-20", "close": 0.54, "volume": 76723.0}, {"date": "2015-08-21", "close": 0.44, "volume": 187354.0}, {"date": "2015-08-24", "close": 0.4, "volume": 134032.0}, {"date": "2015-08-25", "close": 0.38, "volume": 57746.0}, {"date": "2015-08-26", "close": 0.4, "volume": 27500.0}, {"date": "2015-08-27", "close": 0.375, "volume": 163211.0}, {"date": "2015-08-28", "close": 0.4, "volume": 149154.0}, {"date": "2015-09-01", "close": 0.38, "volume": 34000.0}, {"date": "2015-09-03", "close": 0.38, "volume": 18953.0}, {"date": "2015-09-07", "close": 0.36, "volume": 13000.0}, {"date": "2015-09-08", "close": 0.39, "volume": 18184.0}, {"date": "2015-09-16", "close": 0.36, "volume": 4000.0}, {"date": "2015-09-21", "close": 0.36, "volume": 174000.0}, {"date": "2015-09-22", "close": 0.335, "volume": 34886.0}, {"date": "2015-09-23", "close": 0.345, "volume": 23913.0}, {"date": "2015-09-24", "close": 0.35, "volume": 62830.0}, {"date": "2015-09-25", "close": 0.36, "volume": 5000.0}, {"date": "2015-09-29", "close": 0.37, "volume": 19138.0}, {"date": "2015-09-30", "close": 0.385, "volume": 2570.0}, {"date": "2015-10-01", "close": 0.4, "volume": 140238.0}, {"date": "2015-10-07", "close": 0.44, "volume": 55576.0}, {"date": "2015-10-12", "close": 0.4, "volume": 5545.0}, {"date": "2015-10-16", "close": 0.43, "volume": 426.0}, {"date": "2015-10-19", "close": 0.415, "volume": 3904.0}, {"date": "2015-10-20", "close": 0.41, "volume": 14166.0}, {"date": "2015-10-21", "close": 0.405, "volume": 20000.0}, {"date": "2015-10-22", "close": 0.405, "volume": 18564.0}, {"date": "2015-10-23", "close": 0.42, "volume": 1500.0}, {"date": "2015-10-26", "close": 0.405, "volume": 18900.0}, {"date": "2015-10-28", "close": 0.41, "volume": 10000.0}, {"date": "2015-11-03", "close": 0.41, "volume": 6000.0}, {"date": "2015-11-05", "close": 0.405, "volume": 39879.0}, {"date": "2015-11-06", "close": 0.38, "volume": 163632.0}, {"date": "2015-11-09", "close": 0.38, "volume": 9085.0}, {"date": "2015-11-10", "close": 0.39, "volume": 35574.0}, {"date": "2015-11-16", "close": 0.4, "volume": 14219.0}, {"date": "2015-11-19", "close": 0.38, "volume": 147500.0}, {"date": "2015-11-20", "close": 0.36, "volume": 37635.0}, {"date": "2015-11-26", "close": 0.39, "volume": 20000.0}, {"date": "2015-12-01", "close": 0.39, "volume": 38000.0}, {"date": "2015-12-08", "close": 0.36, "volume": 7.0}, {"date": "2015-12-09", "close": 0.36, "volume": 9.0}, {"date": "2015-12-10", "close": 0.36, "volume": 9923.0}, {"date": "2015-12-11", "close": 0.36, "volume": 72.0}, {"date": "2015-12-14", "close": 0.36, "volume": 44.0}, {"date": "2015-12-15", "close": 0.36, "volume": 24.0}, {"date": "2015-12-16", "close": 0.36, "volume": 11.0}, {"date": "2015-12-17", "close": 0.355, "volume": 86640.0}, {"date": "2015-12-18", "close": 0.355, "volume": 7844.0}, {"date": "2016-01-05", "close": 0.36, "volume": 1500.0}, {"date": "2016-01-06", "close": 0.36, "volume": 5000.0}, {"date": "2016-01-07", "close": 0.36, "volume": 1718.0}, {"date": "2016-01-11", "close": 0.365, "volume": 18200.0}, {"date": "2016-01-12", "close": 0.38, "volume": 18800.0}, {"date": "2016-01-14", "close": 0.365, "volume": 4418.0}, {"date": "2016-01-18", "close": 0.39, "volume": 13500.0}, {"date": "2016-01-20", "close": 0.4, "volume": 25238.0}, {"date": "2016-01-22", "close": 0.4, "volume": 7544.0}, {"date": "2016-01-25", "close": 0.415, "volume": 2500.0}, {"date": "2016-02-03", "close": 0.38, "volume": 13.0}, {"date": "2016-02-04", "close": 0.38, "volume": 2.0}, {"date": "2016-02-05", "close": 0.39, "volume": 1018.0}, {"date": "2016-02-10", "close": 0.38, "volume": 30567.0}, {"date": "2016-02-11", "close": 0.35, "volume": 100393.0}, {"date": "2016-02-16", "close": 0.37, "volume": 4500.0}, {"date": "2016-02-19", "close": 0.4, "volume": 133075.0}, {"date": "2016-02-25", "close": 0.4, "volume": 67624.0}, {"date": "2016-03-01", "close": 0.38, "volume": 10736.0}, {"date": "2016-03-02", "close": 0.38, "volume": 6701.0}, {"date": "2016-03-03", "close": 0.37, "volume": 13467.0}, {"date": "2016-03-08", "close": 0.34, "volume": 11.0}, {"date": "2016-03-09", "close": 0.345, "volume": 17856.0}, {"date": "2016-03-10", "close": 0.35, "volume": 13000.0}, {"date": "2016-03-11", "close": 0.385, "volume": 11.0}, {"date": "2016-03-14", "close": 0.35, "volume": 5583.0}, {"date": "2016-03-15", "close": 0.375, "volume": 23011.0}, {"date": "2016-03-16", "close": 0.35, "volume": 66239.0}, {"date": "2016-03-18", "close": 0.4, "volume": 17.0}, {"date": "2016-03-21", "close": 0.4, "volume": 3097.0}, {"date": "2016-03-23", "close": 0.4, "volume": 51000.0}, {"date": "2016-03-29", "close": 0.4, "volume": 45247.0}, {"date": "2016-03-31", "close": 0.4, "volume": 14753.0}, {"date": "2016-04-01", "close": 0.4, "volume": 403.0}, {"date": "2016-04-04", "close": 0.4, "volume": 15000.0}, {"date": "2016-04-19", "close": 0.36, "volume": 9500.0}, {"date": "2016-04-20", "close": 0.36, "volume": 11060.0}, {"date": "2016-04-21", "close": 0.36, "volume": 940.0}, {"date": "2016-04-26", "close": 0.36, "volume": 9900.0}, {"date": "2016-05-02", "close": 0.37, "volume": 2000.0}, {"date": "2016-05-05", "close": 0.37, "volume": 3168.0}, {"date": "2016-05-06", "close": 0.37, "volume": 30000.0}, {"date": "2016-05-10", "close": 0.34, "volume": 49000.0}, {"date": "2016-05-11", "close": 0.34, "volume": 20000.0}, {"date": "2016-05-12", "close": 0.34, "volume": 10000.0}, {"date": "2016-05-16", "close": 0.35, "volume": 4000.0}, {"date": "2016-05-23", "close": 0.37, "volume": 9586.0}, {"date": "2016-05-30", "close": 0.37, "volume": 10600.0}, {"date": "2016-06-03", "close": 0.37, "volume": 16325.0}, {"date": "2016-06-09", "close": 0.305, "volume": 2000.0}, {"date": "2016-06-10", "close": 0.37, "volume": 18825.0}, {"date": "2016-06-22", "close": 0.33, "volume": 5000.0}, {"date": "2016-06-29", "close": 0.28, "volume": 15000.0}, {"date": "2016-07-01", "close": 0.28, "volume": 15625.0}, {"date": "2016-07-14", "close": 0.285, "volume": 2510.0}, {"date": "2016-07-15", "close": 0.285, "volume": 9.0}, {"date": "2016-07-18", "close": 0.3, "volume": 6.0}, {"date": "2016-07-19", "close": 0.29, "volume": 13.0}, {"date": "2016-07-20", "close": 0.31, "volume": 58950.0}, {"date": "2016-07-26", "close": 0.25, "volume": 1500.0}, {"date": "2016-08-05", "close": 0.26, "volume": 7.0}, {"date": "2016-08-08", "close": 0.28, "volume": 3430.0}, {"date": "2016-08-09", "close": 0.28, "volume": 34788.0}, {"date": "2016-08-10", "close": 0.3, "volume": 20000.0}, {"date": "2016-08-15", "close": 0.3, "volume": 442.0}, {"date": "2016-08-18", "close": 0.31, "volume": 4000.0}, {"date": "2016-08-19", "close": 0.33, "volume": 177500.0}, {"date": "2016-08-22", "close": 0.33, "volume": 66275.0}, {"date": "2016-08-23", "close": 0.33, "volume": 220000.0}, {"date": "2016-08-24", "close": 0.33, "volume": 100000.0}, {"date": "2016-08-25", "close": 0.33, "volume": 77000.0}, {"date": "2016-08-26", "close": 0.33, "volume": 35750.0}, {"date": "2016-08-29", "close": 0.32, "volume": 84787.0}, {"date": "2016-09-05", "close": 0.32, "volume": 60000.0}, {"date": "2016-09-06", "close": 0.33, "volume": 1933064.0}, {"date": "2016-09-07", "close": 0.33, "volume": 502911.0}, {"date": "2016-09-08", "close": 0.33, "volume": 699781.0}, {"date": "2016-09-09", "close": 0.35, "volume": 104210.0}, {"date": "2016-09-12", "close": 0.375, "volume": 31742.0}, {"date": "2016-09-13", "close": 0.375, "volume": 60307.0}, {"date": "2016-09-14", "close": 0.365, "volume": 161500.0}, {"date": "2016-09-22", "close": 0.365, "volume": 25000.0}, {"date": "2016-09-23", "close": 0.37, "volume": 59368.0}, {"date": "2016-09-27", "close": 0.37, "volume": 39956.0}, {"date": "2016-09-29", "close": 0.37, "volume": 56634.0}, {"date": "2016-09-30", "close": 0.37, "volume": 5000.0}, {"date": "2016-10-03", "close": 0.365, "volume": 17000.0}, {"date": "2016-10-05", "close": 0.4, "volume": 163865.0}, {"date": "2016-10-06", "close": 0.4, "volume": 250950.0}, {"date": "2016-10-07", "close": 0.4, "volume": 27500.0}, {"date": "2016-10-10", "close": 0.4, "volume": 81492.0}, {"date": "2016-10-11", "close": 0.39, "volume": 14988.0}, {"date": "2016-10-12", "close": 0.38, "volume": 71307.0}, {"date": "2016-10-17", "close": 0.37, "volume": 54876.0}, {"date": "2016-10-18", "close": 0.37, "volume": 102773.0}, {"date": "2016-10-19", "close": 0.37, "volume": 14000.0}, {"date": "2016-10-21", "close": 0.36, "volume": 42240.0}, {"date": "2016-10-24", "close": 0.36, "volume": 13611.0}, {"date": "2016-10-25", "close": 0.36, "volume": 2500.0}, {"date": "2016-10-27", "close": 0.35, "volume": 5938.0}, {"date": "2016-10-28", "close": 0.335, "volume": 207702.0}, {"date": "2016-10-31", "close": 0.32, "volume": 203027.0}, {"date": "2016-11-01", "close": 0.32, "volume": 6130.0}, {"date": "2016-11-03", "close": 0.32, "volume": 149250.0}, {"date": "2016-11-04", "close": 0.32, "volume": 100000.0}, {"date": "2016-11-07", "close": 0.3, "volume": 317900.0}, {"date": "2016-11-08", "close": 0.32, "volume": 25000.0}, {"date": "2016-11-09", "close": 0.31, "volume": 59112.0}, {"date": "2016-11-10", "close": 0.32, "volume": 116513.0}, {"date": "2016-11-11", "close": 0.32, "volume": 2500.0}, {"date": "2016-11-16", "close": 0.32, "volume": 28000.0}, {"date": "2016-11-23", "close": 0.32, "volume": 12833.0}, {"date": "2016-11-24", "close": 0.33, "volume": 187657.0}, {"date": "2016-11-25", "close": 0.33, "volume": 1848.0}, {"date": "2016-11-28", "close": 0.33, "volume": 4500.0}, {"date": "2016-12-06", "close": 0.3, "volume": 100000.0}, {"date": "2016-12-07", "close": 0.31, "volume": 115752.0}, {"date": "2016-12-22", "close": 0.32, "volume": 12784.0}, {"date": "2016-12-29", "close": 0.325, "volume": 13000.0}, {"date": "2016-12-30", "close": 0.32, "volume": 30500.0}, {"date": "2017-01-03", "close": 0.32, "volume": 10000.0}, {"date": "2017-01-05", "close": 0.32, "volume": 20000.0}, {"date": "2017-01-11", "close": 0.295, "volume": 45815.0}, {"date": "2017-01-12", "close": 0.32, "volume": 15000.0}, {"date": "2017-01-13", "close": 0.32, "volume": 3650.0}, {"date": "2017-01-17", "close": 0.34, "volume": 2897.0}, {"date": "2017-01-20", "close": 0.34, "volume": 72472.0}, {"date": "2017-01-25", "close": 0.34, "volume": 9000.0}, {"date": "2017-01-30", "close": 0.34, "volume": 15000.0}, {"date": "2017-01-31", "close": 0.34, "volume": 35000.0}, {"date": "2017-02-03", "close": 0.34, "volume": 42575.0}, {"date": "2017-02-06", "close": 0.34, "volume": 10000.0}, {"date": "2017-02-07", "close": 0.345, "volume": 20000.0}, {"date": "2017-02-08", "close": 0.35, "volume": 50200.0}, {"date": "2017-02-09", "close": 0.355, "volume": 47399.0}, {"date": "2017-02-10", "close": 0.36, "volume": 22784.0}, {"date": "2017-02-14", "close": 0.38, "volume": 27652.0}, {"date": "2017-02-20", "close": 0.36, "volume": 27500.0}, {"date": "2017-02-21", "close": 0.36, "volume": 6200.0}, {"date": "2017-02-24", "close": 0.38, "volume": 18060.0}, {"date": "2017-02-27", "close": 0.36, "volume": 25435.0}, {"date": "2017-02-28", "close": 0.36, "volume": 34500.0}, {"date": "2017-03-07", "close": 0.35, "volume": 12000.0}, {"date": "2017-03-08", "close": 0.35, "volume": 16500.0}, {"date": "2017-03-09", "close": 0.34, "volume": 8669.0}, {"date": "2017-03-14", "close": 0.35, "volume": 2000.0}, {"date": "2017-03-17", "close": 0.305, "volume": 5981.0}, {"date": "2017-03-27", "close": 0.325, "volume": 66053.0}, {"date": "2017-03-28", "close": 0.325, "volume": 33627.0}, {"date": "2017-03-29", "close": 0.325, "volume": 25166.0}, {"date": "2017-03-30", "close": 0.325, "volume": 38532.0}, {"date": "2017-03-31", "close": 0.32, "volume": 54545.0}, {"date": "2017-04-06", "close": 0.32, "volume": 630.0}, {"date": "2017-04-07", "close": 0.32, "volume": 8000.0}, {"date": "2017-04-11", "close": 0.32, "volume": 5000.0}, {"date": "2017-04-13", "close": 0.32, "volume": 1001.0}, {"date": "2017-04-18", "close": 0.31, "volume": 25000.0}, {"date": "2017-04-21", "close": 0.355, "volume": 270285.0}, {"date": "2017-05-02", "close": 0.33, "volume": 2100.0}, {"date": "2017-05-03", "close": 0.33, "volume": 927.0}, {"date": "2017-05-05", "close": 0.34, "volume": 170273.0}, {"date": "2017-05-08", "close": 0.35, "volume": 28921.0}, {"date": "2017-05-10", "close": 0.35, "volume": 20300.0}, {"date": "2017-05-11", "close": 0.35, "volume": 25483.0}, {"date": "2017-05-12", "close": 0.335, "volume": 50303.0}, {"date": "2017-05-15", "close": 0.335, "volume": 7500.0}, {"date": "2017-05-16", "close": 0.33, "volume": 20000.0}, {"date": "2017-05-17", "close": 0.33, "volume": 4000.0}, {"date": "2017-05-19", "close": 0.35, "volume": 38633.0}, {"date": "2017-05-26", "close": 0.35, "volume": 82190.0}, {"date": "2017-05-29", "close": 0.35, "volume": 28514.0}, {"date": "2017-06-01", "close": 0.33, "volume": 5000.0}, {"date": "2017-06-02", "close": 0.33, "volume": 30000.0}, {"date": "2017-06-06", "close": 0.345, "volume": 10000.0}, {"date": "2017-06-07", "close": 0.345, "volume": 20000.0}, {"date": "2017-06-08", "close": 0.345, "volume": 211000.0}, {"date": "2017-06-09", "close": 0.325, "volume": 35475.0}, {"date": "2017-06-13", "close": 0.33, "volume": 30000.0}, {"date": "2017-06-19", "close": 0.325, "volume": 81186.0}, {"date": "2017-06-21", "close": 0.335, "volume": 21150.0}, {"date": "2017-06-22", "close": 0.335, "volume": 39471.0}, {"date": "2017-06-23", "close": 0.335, "volume": 147212.0}, {"date": "2017-06-26", "close": 0.33, "volume": 20000.0}, {"date": "2017-06-27", "close": 0.335, "volume": 91257.0}, {"date": "2017-06-30", "close": 0.32, "volume": 2000.0}, {"date": "2017-07-03", "close": 0.32, "volume": 6201.0}, {"date": "2017-07-07", "close": 0.32, "volume": 11940.0}, {"date": "2017-07-10", "close": 0.33, "volume": 10000.0}, {"date": "2017-07-12", "close": 0.335, "volume": 13125.0}, {"date": "2017-07-13", "close": 0.35, "volume": 19000.0}, {"date": "2017-07-19", "close": 0.365, "volume": 13785.0}, {"date": "2017-07-20", "close": 0.34, "volume": 5000.0}, {"date": "2017-07-21", "close": 0.34, "volume": 25000.0}, {"date": "2017-08-02", "close": 0.33, "volume": 20000.0}, {"date": "2017-08-04", "close": 0.33, "volume": 62800.0}, {"date": "2017-08-08", "close": 0.32, "volume": 15600.0}, {"date": "2017-08-09", "close": 0.375, "volume": 300369.0}, {"date": "2017-08-10", "close": 0.345, "volume": 303259.0}, {"date": "2017-08-11", "close": 0.335, "volume": 244759.0}, {"date": "2017-08-14", "close": 0.34, "volume": 48000.0}, {"date": "2017-08-15", "close": 0.39, "volume": 189800.0}, {"date": "2017-08-16", "close": 0.39, "volume": 30989.0}, {"date": "2017-08-17", "close": 0.39, "volume": 45182.0}, {"date": "2017-08-21", "close": 0.37, "volume": 30157.0}, {"date": "2017-08-23", "close": 0.37, "volume": 7000.0}, {"date": "2017-08-24", "close": 0.37, "volume": 6200.0}, {"date": "2017-08-25", "close": 0.375, "volume": 1453.0}, {"date": "2017-08-29", "close": 0.37, "volume": 21500.0}, {"date": "2017-08-31", "close": 0.365, "volume": 43253.0}, {"date": "2017-09-01", "close": 0.37, "volume": 7136.0}, {"date": "2017-09-05", "close": 0.365, "volume": 10349.0}, {"date": "2017-09-06", "close": 0.365, "volume": 16579.0}, {"date": "2017-09-07", "close": 0.36, "volume": 6469.0}, {"date": "2017-09-08", "close": 0.37, "volume": 1329.0}, {"date": "2017-09-12", "close": 0.38, "volume": 15171.0}, {"date": "2017-09-13", "close": 0.365, "volume": 15151.0}, {"date": "2017-09-18", "close": 0.39, "volume": 7692.0}, {"date": "2017-09-19", "close": 0.39, "volume": 40000.0}, {"date": "2017-09-20", "close": 0.41, "volume": 235386.0}, {"date": "2017-09-22", "close": 0.415, "volume": 101341.0}, {"date": "2017-09-25", "close": 0.46, "volume": 373977.0}, {"date": "2017-09-26", "close": 0.47, "volume": 367716.0}, {"date": "2017-09-27", "close": 0.485, "volume": 126489.0}, {"date": "2017-09-28", "close": 0.49, "volume": 85502.0}, {"date": "2017-09-29", "close": 0.495, "volume": 72863.0}, {"date": "2017-10-02", "close": 0.5, "volume": 97369.0}, {"date": "2017-10-03", "close": 0.5, "volume": 57880.0}, {"date": "2017-10-04", "close": 0.5, "volume": 94446.0}, {"date": "2017-10-05", "close": 0.49, "volume": 47980.0}, {"date": "2017-10-06", "close": 0.495, "volume": 65180.0}, {"date": "2017-10-09", "close": 0.5, "volume": 25850.0}, {"date": "2017-10-10", "close": 0.505, "volume": 15296.0}, {"date": "2017-10-11", "close": 0.505, "volume": 19857.0}, {"date": "2017-10-12", "close": 0.515, "volume": 76942.0}, {"date": "2017-10-13", "close": 0.52, "volume": 32193.0}, {"date": "2017-10-16", "close": 0.55, "volume": 97723.0}, {"date": "2017-10-17", "close": 0.52, "volume": 86004.0}, {"date": "2017-10-18", "close": 0.535, "volume": 25404.0}, {"date": "2017-10-19", "close": 0.53, "volume": 53700.0}, {"date": "2017-10-20", "close": 0.5, "volume": 106993.0}, {"date": "2017-10-23", "close": 0.515, "volume": 11000.0}, {"date": "2017-10-24", "close": 0.51, "volume": 8921.0}, {"date": "2017-10-25", "close": 0.5, "volume": 42129.0}, {"date": "2017-10-26", "close": 0.49, "volume": 17227.0}, {"date": "2017-10-27", "close": 0.5, "volume": 60378.0}, {"date": "2017-10-30", "close": 0.5, "volume": 7116.0}, {"date": "2017-10-31", "close": 0.5, "volume": 4414.0}, {"date": "2017-11-01", "close": 0.5, "volume": 3788.0}, {"date": "2017-11-02", "close": 0.5, "volume": 47594.0}, {"date": "2017-11-03", "close": 0.49, "volume": 33686.0}, {"date": "2017-11-07", "close": 0.485, "volume": 9000.0}, {"date": "2017-11-08", "close": 0.5, "volume": 591.0}, {"date": "2017-11-09", "close": 0.495, "volume": 24685.0}, {"date": "2017-11-10", "close": 0.485, "volume": 70327.0}, {"date": "2017-11-15", "close": 0.48, "volume": 7020.0}, {"date": "2017-11-17", "close": 0.485, "volume": 4300.0}, {"date": "2017-11-20", "close": 0.48, "volume": 4000.0}, {"date": "2017-11-21", "close": 0.485, "volume": 13680.0}, {"date": "2017-11-23", "close": 0.5, "volume": 2904.0}, {"date": "2017-11-27", "close": 0.51, "volume": 16350.0}, {"date": "2017-11-30", "close": 0.51, "volume": 4000.0}, {"date": "2017-12-01", "close": 0.5, "volume": 3200.0}, {"date": "2017-12-04", "close": 0.495, "volume": 9250.0}, {"date": "2017-12-05", "close": 0.51, "volume": 33310.0}, {"date": "2017-12-06", "close": 0.505, "volume": 10719.0}, {"date": "2017-12-07", "close": 0.53, "volume": 69493.0}, {"date": "2017-12-08", "close": 0.55, "volume": 35940.0}, {"date": "2017-12-12", "close": 0.55, "volume": 21746.0}, {"date": "2017-12-13", "close": 0.555, "volume": 9036.0}, {"date": "2017-12-18", "close": 0.555, "volume": 10410.0}, {"date": "2017-12-20", "close": 0.55, "volume": 10000.0}, {"date": "2017-12-22", "close": 0.545, "volume": 9100.0}, {"date": "2017-12-28", "close": 0.52, "volume": 10919.0}, {"date": "2017-12-29", "close": 0.52, "volume": 9081.0}, {"date": "2018-01-02", "close": 0.545, "volume": 2164.0}, {"date": "2018-01-05", "close": 0.51, "volume": 14220.0}, {"date": "2018-01-08", "close": 0.5, "volume": 18000.0}, {"date": "2018-01-09", "close": 0.5, "volume": 23000.0}, {"date": "2018-01-11", "close": 0.47, "volume": 28214.0}, {"date": "2018-01-12", "close": 0.46, "volume": 37602.0}, {"date": "2018-01-15", "close": 0.47, "volume": 20000.0}, {"date": "2018-01-17", "close": 0.5, "volume": 11080.0}, {"date": "2018-01-18", "close": 0.5, "volume": 25000.0}, {"date": "2018-01-22", "close": 0.5, "volume": 33232.0}, {"date": "2018-01-23", "close": 0.485, "volume": 4518.0}, {"date": "2018-01-25", "close": 0.505, "volume": 72828.0}, {"date": "2018-01-29", "close": 0.5, "volume": 9050.0}, {"date": "2018-01-30", "close": 0.5, "volume": 19050.0}, {"date": "2018-01-31", "close": 0.505, "volume": 4000.0}, {"date": "2018-02-05", "close": 0.515, "volume": 13923.0}, {"date": "2018-02-06", "close": 0.51, "volume": 10901.0}, {"date": "2018-02-07", "close": 0.515, "volume": 2787.0}, {"date": "2018-02-09", "close": 0.53, "volume": 121512.0}, {"date": "2018-02-13", "close": 0.56, "volume": 117749.0}, {"date": "2018-02-14", "close": 0.56, "volume": 4050.0}, {"date": "2018-02-15", "close": 0.57, "volume": 6754.0}, {"date": "2018-02-16", "close": 0.57, "volume": 14035.0}, {"date": "2018-02-19", "close": 0.58, "volume": 11911.0}, {"date": "2018-02-21", "close": 0.57, "volume": 10500.0}, {"date": "2018-02-22", "close": 0.585, "volume": 9000.0}, {"date": "2018-02-23", "close": 0.565, "volume": 58750.0}, {"date": "2018-02-26", "close": 0.55, "volume": 192040.0}, {"date": "2018-03-05", "close": 0.52, "volume": 34782.0}, {"date": "2018-03-06", "close": 0.52, "volume": 1848.0}, {"date": "2018-03-09", "close": 0.515, "volume": 26500.0}, {"date": "2018-03-14", "close": 0.515, "volume": 28418.0}, {"date": "2018-03-15", "close": 0.52, "volume": 11000.0}, {"date": "2018-03-19", "close": 0.52, "volume": 3500.0}, {"date": "2018-03-21", "close": 0.53, "volume": 5000.0}, {"date": "2018-03-22", "close": 0.55, "volume": 73263.0}, {"date": "2018-04-09", "close": 0.55, "volume": 36055.0}, {"date": "2018-04-11", "close": 0.57, "volume": 13085.0}, {"date": "2018-04-13", "close": 0.52, "volume": 15802.0}, {"date": "2018-04-17", "close": 0.51, "volume": 65233.0}, {"date": "2018-04-18", "close": 0.51, "volume": 111674.0}, {"date": "2018-04-19", "close": 0.525, "volume": 64361.0}, {"date": "2018-04-20", "close": 0.525, "volume": 485.0}, {"date": "2018-04-23", "close": 0.54, "volume": 19595.0}, {"date": "2018-04-24", "close": 0.545, "volume": 10800.0}, {"date": "2018-04-26", "close": 0.545, "volume": 1000.0}, {"date": "2018-04-27", "close": 0.55, "volume": 5369.0}, {"date": "2018-04-30", "close": 0.555, "volume": 69162.0}, {"date": "2018-05-01", "close": 0.55, "volume": 3146.0}, {"date": "2018-05-03", "close": 0.575, "volume": 19929.0}, {"date": "2018-05-04", "close": 0.565, "volume": 11846.0}, {"date": "2018-05-08", "close": 0.565, "volume": 8154.0}, {"date": "2018-05-09", "close": 0.565, "volume": 1847.0}, {"date": "2018-05-10", "close": 0.565, "volume": 20000.0}, {"date": "2018-05-11", "close": 0.565, "volume": 20000.0}, {"date": "2018-05-14", "close": 0.565, "volume": 27000.0}, {"date": "2018-05-15", "close": 0.54, "volume": 29785.0}, {"date": "2018-05-17", "close": 0.55, "volume": 5420.0}, {"date": "2018-05-18", "close": 0.545, "volume": 4070.0}, {"date": "2018-05-21", "close": 0.54, "volume": 69049.0}, {"date": "2018-05-22", "close": 0.535, "volume": 26872.0}, {"date": "2018-05-23", "close": 0.54, "volume": 5771.0}, {"date": "2018-05-25", "close": 0.55, "volume": 3098.0}, {"date": "2018-05-28", "close": 0.57, "volume": 7771.0}, {"date": "2018-05-29", "close": 0.61, "volume": 76348.0}, {"date": "2018-05-30", "close": 0.6, "volume": 13538.0}, {"date": "2018-05-31", "close": 0.6, "volume": 8220.0}, {"date": "2018-06-01", "close": 0.59, "volume": 1580.0}, {"date": "2018-06-04", "close": 0.6, "volume": 19000.0}, {"date": "2018-06-07", "close": 0.585, "volume": 1649.0}, {"date": "2018-06-08", "close": 0.59, "volume": 260.0}, {"date": "2018-06-12", "close": 0.65, "volume": 145366.0}, {"date": "2018-06-14", "close": 0.645, "volume": 48020.0}, {"date": "2018-06-18", "close": 0.62, "volume": 24032.0}, {"date": "2018-06-19", "close": 0.61, "volume": 27000.0}, {"date": "2018-06-20", "close": 0.6, "volume": 103781.0}, {"date": "2018-06-21", "close": 0.6, "volume": 12045.0}, {"date": "2018-06-22", "close": 0.59, "volume": 1800.0}, {"date": "2018-06-25", "close": 0.595, "volume": 23970.0}, {"date": "2018-06-26", "close": 0.595, "volume": 115069.0}, {"date": "2018-06-27", "close": 0.585, "volume": 6837.0}, {"date": "2018-06-28", "close": 0.585, "volume": 28083.0}, {"date": "2018-06-29", "close": 0.58, "volume": 40414.0}, {"date": "2018-07-02", "close": 0.58, "volume": 4000.0}, {"date": "2018-07-04", "close": 0.56, "volume": 4638.0}, {"date": "2018-07-05", "close": 0.595, "volume": 20671.0}, {"date": "2018-07-06", "close": 0.57, "volume": 4208.0}, {"date": "2018-07-09", "close": 0.575, "volume": 7103.0}, {"date": "2018-07-10", "close": 0.55, "volume": 100000.0}, {"date": "2018-07-11", "close": 0.56, "volume": 2500.0}, {"date": "2018-07-16", "close": 0.55, "volume": 8246.0}, {"date": "2018-07-17", "close": 0.56, "volume": 156834.0}, {"date": "2018-07-19", "close": 0.6, "volume": 50167.0}, {"date": "2018-07-23", "close": 0.575, "volume": 31037.0}, {"date": "2018-07-24", "close": 0.575, "volume": 3570.0}, {"date": "2018-07-25", "close": 0.58, "volume": 7866.0}, {"date": "2018-07-30", "close": 0.565, "volume": 68069.0}, {"date": "2018-07-31", "close": 0.575, "volume": 21399.0}, {"date": "2018-08-01", "close": 0.575, "volume": 3372.0}, {"date": "2018-08-03", "close": 0.585, "volume": 2500.0}, {"date": "2018-08-06", "close": 0.585, "volume": 11447.0}, {"date": "2018-08-07", "close": 0.61, "volume": 19722.0}, {"date": "2018-08-08", "close": 0.62, "volume": 7246.0}, {"date": "2018-08-09", "close": 0.65, "volume": 15800.0}, {"date": "2018-08-13", "close": 0.62, "volume": 14993.0}, {"date": "2018-08-14", "close": 0.65, "volume": 7330.0}, {"date": "2018-08-16", "close": 0.625, "volume": 15415.0}, {"date": "2018-08-17", "close": 0.68, "volume": 159403.0}, {"date": "2018-08-20", "close": 0.69, "volume": 3300.0}, {"date": "2018-08-21", "close": 0.69, "volume": 5000.0}, {"date": "2018-08-22", "close": 0.68, "volume": 187533.0}, {"date": "2018-08-23", "close": 0.68, "volume": 5067.0}, {"date": "2018-08-27", "close": 0.68, "volume": 78684.0}, {"date": "2018-08-28", "close": 0.69, "volume": 13500.0}, {"date": "2018-08-30", "close": 0.71, "volume": 14085.0}, {"date": "2018-08-31", "close": 0.68, "volume": 32638.0}, {"date": "2018-09-04", "close": 0.72, "volume": 52695.0}, {"date": "2018-09-05", "close": 0.705, "volume": 13606.0}, {"date": "2018-09-07", "close": 0.7, "volume": 102438.0}, {"date": "2018-09-10", "close": 0.685, "volume": 17224.0}, {"date": "2018-09-11", "close": 0.68, "volume": 11720.0}, {"date": "2018-09-12", "close": 0.625, "volume": 159447.0}, {"date": "2018-09-13", "close": 0.65, "volume": 7693.0}, {"date": "2018-09-14", "close": 0.63, "volume": 171230.0}, {"date": "2018-09-17", "close": 0.62, "volume": 12006.0}, {"date": "2018-09-19", "close": 0.625, "volume": 40410.0}, {"date": "2018-09-20", "close": 0.625, "volume": 10919.0}, {"date": "2018-09-25", "close": 0.63, "volume": 25000.0}, {"date": "2018-09-26", "close": 0.63, "volume": 8894.0}, {"date": "2018-09-28", "close": 0.63, "volume": 4761.0}, {"date": "2018-10-01", "close": 0.64, "volume": 4000.0}, {"date": "2018-10-02", "close": 0.64, "volume": 3125.0}, {"date": "2018-10-03", "close": 0.69, "volume": 111768.0}, {"date": "2018-10-04", "close": 0.73, "volume": 124228.0}, {"date": "2018-10-05", "close": 0.78, "volume": 108730.0}, {"date": "2018-10-08", "close": 0.775, "volume": 73246.0}, {"date": "2018-10-09", "close": 0.755, "volume": 52022.0}, {"date": "2018-10-10", "close": 0.765, "volume": 26383.0}, {"date": "2018-10-11", "close": 0.745, "volume": 201169.0}, {"date": "2018-10-12", "close": 0.75, "volume": 6381.0}, {"date": "2018-10-15", "close": 0.75, "volume": 8131.0}, {"date": "2018-10-16", "close": 0.745, "volume": 13982.0}, {"date": "2018-10-18", "close": 0.77, "volume": 15535.0}, {"date": "2018-10-19", "close": 0.76, "volume": 156810.0}, {"date": "2018-10-22", "close": 0.765, "volume": 30443.0}, {"date": "2018-10-23", "close": 0.76, "volume": 33370.0}, {"date": "2018-10-24", "close": 0.76, "volume": 650.0}, {"date": "2018-10-25", "close": 0.74, "volume": 75799.0}, {"date": "2018-10-26", "close": 0.76, "volume": 6700.0}, {"date": "2018-10-29", "close": 0.795, "volume": 40857.0}, {"date": "2018-10-30", "close": 0.81, "volume": 22666.0}, {"date": "2018-10-31", "close": 0.815, "volume": 82276.0}, {"date": "2018-11-01", "close": 0.8, "volume": 41094.0}, {"date": "2018-11-02", "close": 0.8, "volume": 3924.0}, {"date": "2018-11-05", "close": 0.815, "volume": 12245.0}, {"date": "2018-11-06", "close": 0.805, "volume": 5025.0}, {"date": "2018-11-08", "close": 0.8, "volume": 60640.0}, {"date": "2018-11-09", "close": 0.8, "volume": 500.0}, {"date": "2018-11-12", "close": 0.75, "volume": 21251.0}, {"date": "2018-11-14", "close": 0.75, "volume": 5000.0}, {"date": "2018-11-15", "close": 0.75, "volume": 1000.0}, {"date": "2018-11-19", "close": 0.73, "volume": 69266.0}, {"date": "2018-11-20", "close": 0.73, "volume": 11604.0}, {"date": "2018-11-21", "close": 0.71, "volume": 16802.0}, {"date": "2018-11-22", "close": 0.71, "volume": 3380.0}, {"date": "2018-11-27", "close": 0.73, "volume": 30000.0}, {"date": "2018-11-28", "close": 0.73, "volume": 2739.0}, {"date": "2018-11-29", "close": 0.72, "volume": 17800.0}, {"date": "2018-11-30", "close": 0.73, "volume": 4150.0}, {"date": "2018-12-03", "close": 0.75, "volume": 29299.0}, {"date": "2018-12-07", "close": 0.75, "volume": 13000.0}, {"date": "2018-12-10", "close": 0.73, "volume": 12780.0}, {"date": "2018-12-11", "close": 0.73, "volume": 25079.0}, {"date": "2018-12-12", "close": 0.72, "volume": 1000.0}, {"date": "2018-12-13", "close": 0.72, "volume": 350.0}, {"date": "2018-12-17", "close": 0.72, "volume": 3888.0}, {"date": "2018-12-18", "close": 0.72, "volume": 7285.0}, {"date": "2018-12-19", "close": 0.725, "volume": 19620.0}, {"date": "2018-12-20", "close": 0.66, "volume": 128276.0}, {"date": "2018-12-21", "close": 0.71, "volume": 48682.0}, {"date": "2018-12-27", "close": 0.74, "volume": 50561.0}, {"date": "2018-12-28", "close": 0.74, "volume": 7658.0}, {"date": "2019-01-02", "close": 0.74, "volume": 10000.0}, {"date": "2019-01-04", "close": 0.74, "volume": 5342.0}, {"date": "2019-01-07", "close": 0.7, "volume": 12000.0}, {"date": "2019-01-10", "close": 0.7, "volume": 800.0}, {"date": "2019-01-11", "close": 0.75, "volume": 9742.0}, {"date": "2019-01-14", "close": 0.75, "volume": 106902.0}, {"date": "2019-01-15", "close": 0.75, "volume": 35068.0}, {"date": "2019-01-16", "close": 0.76, "volume": 6276.0}, {"date": "2019-01-17", "close": 0.75, "volume": 24910.0}, {"date": "2019-01-18", "close": 0.78, "volume": 35367.0}, {"date": "2019-01-23", "close": 0.78, "volume": 2714.0}, {"date": "2019-01-24", "close": 0.78, "volume": 3534.0}, {"date": "2019-01-25", "close": 0.8, "volume": 8863.0}, {"date": "2019-01-29", "close": 0.81, "volume": 87946.0}, {"date": "2019-01-30", "close": 0.78, "volume": 11429.0}, {"date": "2019-02-01", "close": 0.76, "volume": 5000.0}, {"date": "2019-02-04", "close": 0.765, "volume": 3771.0}, {"date": "2019-02-06", "close": 0.81, "volume": 5700.0}, {"date": "2019-02-08", "close": 0.815, "volume": 6500.0}, {"date": "2019-02-11", "close": 0.8, "volume": 38351.0}, {"date": "2019-02-12", "close": 0.815, "volume": 89850.0}, {"date": "2019-02-13", "close": 0.81, "volume": 4300.0}, {"date": "2019-02-14", "close": 0.82, "volume": 5920.0}, {"date": "2019-02-15", "close": 0.82, "volume": 146154.0}, {"date": "2019-02-18", "close": 0.81, "volume": 6890.0}, {"date": "2019-02-19", "close": 0.81, "volume": 3100.0}, {"date": "2019-02-21", "close": 0.825, "volume": 12000.0}, {"date": "2019-02-22", "close": 0.89, "volume": 158453.0}, {"date": "2019-02-25", "close": 0.84, "volume": 84871.0}, {"date": "2019-02-26", "close": 0.86, "volume": 32332.0}, {"date": "2019-02-27", "close": 0.88, "volume": 25142.0}, {"date": "2019-02-28", "close": 0.92, "volume": 45857.0}, {"date": "2019-03-01", "close": 0.97, "volume": 72375.0}, {"date": "2019-03-04", "close": 1.01, "volume": 104350.0}, {"date": "2019-03-05", "close": 1.01, "volume": 37787.0}, {"date": "2019-03-06", "close": 0.98, "volume": 3541.0}, {"date": "2019-03-07", "close": 0.96, "volume": 1959.0}, {"date": "2019-03-08", "close": 0.97, "volume": 5000.0}, {"date": "2019-03-11", "close": 0.97, "volume": 33800.0}, {"date": "2019-03-12", "close": 0.96, "volume": 10753.0}, {"date": "2019-03-13", "close": 0.955, "volume": 19379.0}, {"date": "2019-03-15", "close": 0.93, "volume": 26000.0}, {"date": "2019-03-18", "close": 0.95, "volume": 42143.0}, {"date": "2019-03-20", "close": 0.9, "volume": 39505.0}, {"date": "2019-03-21", "close": 0.9, "volume": 7792.0}, {"date": "2019-03-22", "close": 0.88, "volume": 5208.0}, {"date": "2019-03-25", "close": 0.9, "volume": 104748.0}, {"date": "2019-03-26", "close": 0.92, "volume": 26388.0}, {"date": "2019-03-28", "close": 0.915, "volume": 8504.0}, {"date": "2019-03-29", "close": 0.945, "volume": 5618.0}, {"date": "2019-04-01", "close": 0.91, "volume": 45401.0}, {"date": "2019-04-02", "close": 0.95, "volume": 27100.0}, {"date": "2019-04-04", "close": 0.94, "volume": 5300.0}, {"date": "2019-04-05", "close": 0.94, "volume": 17600.0}, {"date": "2019-04-08", "close": 0.94, "volume": 22516.0}, {"date": "2019-04-09", "close": 0.91, "volume": 22455.0}, {"date": "2019-04-11", "close": 0.91, "volume": 16179.0}, {"date": "2019-04-12", "close": 0.91, "volume": 31878.0}, {"date": "2019-04-15", "close": 0.91, "volume": 1068.0}, {"date": "2019-04-16", "close": 0.97, "volume": 114858.0}, {"date": "2019-04-17", "close": 0.96, "volume": 25269.0}, {"date": "2019-04-18", "close": 0.97, "volume": 61354.0}, {"date": "2019-04-23", "close": 0.97, "volume": 18963.0}, {"date": "2019-04-24", "close": 0.99, "volume": 4000.0}, {"date": "2019-04-26", "close": 1.01, "volume": 20000.0}, {"date": "2019-04-29", "close": 1.01, "volume": 34420.0}, {"date": "2019-04-30", "close": 1.01, "volume": 14389.0}, {"date": "2019-05-01", "close": 1.01, "volume": 859.0}, {"date": "2019-05-02", "close": 1.0, "volume": 12380.0}, {"date": "2019-05-03", "close": 0.975, "volume": 20759.0}, {"date": "2019-05-06", "close": 0.97, "volume": 33791.0}, {"date": "2019-05-07", "close": 0.97, "volume": 26000.0}, {"date": "2019-05-10", "close": 0.97, "volume": 1000.0}, {"date": "2019-05-13", "close": 0.955, "volume": 11842.0}, {"date": "2019-05-14", "close": 0.955, "volume": 1900.0}, {"date": "2019-05-15", "close": 0.95, "volume": 13188.0}, {"date": "2019-05-16", "close": 0.955, "volume": 9500.0}, {"date": "2019-05-17", "close": 0.955, "volume": 1500.0}, {"date": "2019-05-20", "close": 0.96, "volume": 1850.0}, {"date": "2019-05-21", "close": 0.94, "volume": 12016.0}, {"date": "2019-05-22", "close": 0.99, "volume": 29076.0}, {"date": "2019-05-23", "close": 0.98, "volume": 7000.0}, {"date": "2019-05-24", "close": 0.95, "volume": 17760.0}, {"date": "2019-05-27", "close": 0.95, "volume": 16510.0}, {"date": "2019-05-28", "close": 0.985, "volume": 5169.0}, {"date": "2019-05-30", "close": 1.01, "volume": 184434.0}, {"date": "2019-05-31", "close": 1.05, "volume": 51997.0}, {"date": "2019-06-03", "close": 1.06, "volume": 16956.0}, {"date": "2019-06-04", "close": 1.0, "volume": 28409.0}, {"date": "2019-06-05", "close": 1.0, "volume": 11010.0}, {"date": "2019-06-06", "close": 0.96, "volume": 23759.0}, {"date": "2019-06-11", "close": 0.955, "volume": 29125.0}, {"date": "2019-06-12", "close": 0.95, "volume": 8000.0}, {"date": "2019-06-13", "close": 0.955, "volume": 3000.0}, {"date": "2019-06-14", "close": 0.96, "volume": 30492.0}, {"date": "2019-06-17", "close": 0.96, "volume": 108658.0}, {"date": "2019-06-19", "close": 0.93, "volume": 5525.0}, {"date": "2019-06-20", "close": 0.935, "volume": 10856.0}, {"date": "2019-06-21", "close": 1.08, "volume": 222384.0}, {"date": "2019-06-24", "close": 1.0, "volume": 45676.0}, {"date": "2019-06-25", "close": 1.03, "volume": 16389.0}, {"date": "2019-06-26", "close": 1.025, "volume": 488.0}, {"date": "2019-06-27", "close": 1.0, "volume": 33500.0}, {"date": "2019-06-28", "close": 0.995, "volume": 34668.0}, {"date": "2019-07-01", "close": 1.0, "volume": 20063.0}, {"date": "2019-07-02", "close": 0.995, "volume": 4707.0}, {"date": "2019-07-03", "close": 1.0, "volume": 18440.0}, {"date": "2019-07-04", "close": 1.02, "volume": 89154.0}, {"date": "2019-07-05", "close": 1.03, "volume": 94284.0}, {"date": "2019-07-08", "close": 1.04, "volume": 47925.0}, {"date": "2019-07-09", "close": 1.015, "volume": 2000.0}, {"date": "2019-07-10", "close": 1.04, "volume": 38636.0}, {"date": "2019-07-11", "close": 1.09, "volume": 7800.0}, {"date": "2019-07-12", "close": 1.1, "volume": 39690.0}, {"date": "2019-07-15", "close": 1.09, "volume": 2300.0}, {"date": "2019-07-16", "close": 1.09, "volume": 18274.0}, {"date": "2019-07-18", "close": 1.08, "volume": 8085.0}, {"date": "2019-07-19", "close": 1.11, "volume": 5279.0}, {"date": "2019-07-22", "close": 1.1, "volume": 61564.0}, {"date": "2019-07-24", "close": 1.13, "volume": 8315.0}, {"date": "2019-07-25", "close": 1.1, "volume": 36500.0}, {"date": "2019-07-26", "close": 1.115, "volume": 5818.0}, {"date": "2019-07-29", "close": 1.08, "volume": 4583.0}, {"date": "2019-07-30", "close": 1.095, "volume": 910.0}, {"date": "2019-07-31", "close": 1.06, "volume": 19106.0}, {"date": "2019-08-01", "close": 1.07, "volume": 2676.0}, {"date": "2019-08-02", "close": 1.07, "volume": 1161.0}, {"date": "2019-08-05", "close": 1.05, "volume": 10955.0}, {"date": "2019-08-06", "close": 1.03, "volume": 61693.0}, {"date": "2019-08-07", "close": 1.06, "volume": 15000.0}, {"date": "2019-08-08", "close": 1.07, "volume": 10250.0}, {"date": "2019-08-09", "close": 1.07, "volume": 2474.0}, {"date": "2019-08-12", "close": 1.09, "volume": 13698.0}, {"date": "2019-08-13", "close": 1.09, "volume": 10151.0}, {"date": "2019-08-14", "close": 1.09, "volume": 2608.0}, {"date": "2019-08-15", "close": 1.075, "volume": 10578.0}, {"date": "2019-08-16", "close": 1.055, "volume": 31900.0}, {"date": "2019-08-19", "close": 1.05, "volume": 13821.0}, {"date": "2019-08-20", "close": 1.05, "volume": 250.0}, {"date": "2019-08-22", "close": 1.075, "volume": 470.0}, {"date": "2019-08-23", "close": 1.1, "volume": 42902.0}, {"date": "2019-08-26", "close": 1.03, "volume": 10406.0}, {"date": "2019-08-27", "close": 1.045, "volume": 11700.0}, {"date": "2019-08-28", "close": 1.02, "volume": 7930.0}, {"date": "2019-08-29", "close": 0.99, "volume": 14630.0}, {"date": "2019-08-30", "close": 0.99, "volume": 57192.0}, {"date": "2019-09-02", "close": 1.0, "volume": 16818.0}, {"date": "2019-09-03", "close": 1.01, "volume": 25405.0}, {"date": "2019-09-04", "close": 1.0, "volume": 22898.0}, {"date": "2019-09-05", "close": 1.035, "volume": 8000.0}, {"date": "2019-09-06", "close": 1.0, "volume": 2025.0}, {"date": "2019-09-09", "close": 1.0, "volume": 38177.0}, {"date": "2019-09-10", "close": 0.955, "volume": 58599.0}, {"date": "2019-09-11", "close": 0.95, "volume": 19271.0}, {"date": "2019-09-13", "close": 0.95, "volume": 23567.0}, {"date": "2019-09-16", "close": 0.99, "volume": 33543.0}, {"date": "2019-09-17", "close": 0.97, "volume": 3983.0}, {"date": "2019-09-18", "close": 0.97, "volume": 23724.0}, {"date": "2019-09-19", "close": 1.0, "volume": 40403.0}, {"date": "2019-09-20", "close": 0.97, "volume": 28000.0}, {"date": "2019-09-23", "close": 0.975, "volume": 12331.0}, {"date": "2019-09-24", "close": 0.975, "volume": 2080.0}, {"date": "2019-09-27", "close": 0.97, "volume": 12220.0}, {"date": "2019-09-30", "close": 0.98, "volume": 43680.0}, {"date": "2019-10-01", "close": 1.0, "volume": 24373.0}, {"date": "2019-10-02", "close": 0.98, "volume": 8300.0}, {"date": "2019-10-03", "close": 0.975, "volume": 14204.0}, {"date": "2019-10-07", "close": 0.99, "volume": 3474.0}, {"date": "2019-10-08", "close": 0.975, "volume": 17500.0}, {"date": "2019-10-09", "close": 1.02, "volume": 13950.0}, {"date": "2019-10-11", "close": 1.01, "volume": 24074.0}, {"date": "2019-10-14", "close": 1.0, "volume": 80241.0}, {"date": "2019-10-21", "close": 1.005, "volume": 5000.0}, {"date": "2019-10-22", "close": 1.01, "volume": 51643.0}, {"date": "2019-10-23", "close": 1.0, "volume": 16000.0}, {"date": "2019-10-24", "close": 0.99, "volume": 114935.0}, {"date": "2019-10-25", "close": 1.02, "volume": 2000.0}, {"date": "2019-10-28", "close": 0.98, "volume": 31352.0}, {"date": "2019-10-30", "close": 0.995, "volume": 3708.0}, {"date": "2019-11-01", "close": 1.0, "volume": 3000.0}, {"date": "2019-11-04", "close": 0.955, "volume": 23501.0}, {"date": "2019-11-06", "close": 0.95, "volume": 16447.0}, {"date": "2019-11-07", "close": 1.0, "volume": 30000.0}, {"date": "2019-11-08", "close": 0.99, "volume": 1000.0}, {"date": "2019-11-11", "close": 1.03, "volume": 51000.0}, {"date": "2019-11-12", "close": 1.04, "volume": 37900.0}, {"date": "2019-11-14", "close": 1.04, "volume": 20568.0}, {"date": "2019-11-15", "close": 1.08, "volume": 25100.0}, {"date": "2019-11-18", "close": 1.14, "volume": 45895.0}, {"date": "2019-11-19", "close": 1.13, "volume": 101525.0}, {"date": "2019-11-20", "close": 1.09, "volume": 17000.0}, {"date": "2019-11-21", "close": 1.055, "volume": 6406.0}, {"date": "2019-11-22", "close": 1.1, "volume": 2700.0}, {"date": "2019-11-25", "close": 1.12, "volume": 29214.0}, {"date": "2019-11-26", "close": 1.12, "volume": 2701.0}, {"date": "2019-11-27", "close": 1.14, "volume": 24062.0}, {"date": "2019-11-29", "close": 1.14, "volume": 8529.0}, {"date": "2019-12-02", "close": 1.16, "volume": 11521.0}, {"date": "2019-12-03", "close": 1.2, "volume": 41526.0}, {"date": "2019-12-04", "close": 1.185, "volume": 9000.0}, {"date": "2019-12-05", "close": 1.18, "volume": 6000.0}, {"date": "2019-12-06", "close": 1.195, "volume": 11937.0}, {"date": "2019-12-09", "close": 1.195, "volume": 3400.0}, {"date": "2019-12-10", "close": 1.18, "volume": 3000.0}, {"date": "2019-12-11", "close": 1.125, "volume": 54530.0}, {"date": "2019-12-12", "close": 1.17, "volume": 3362.0}, {"date": "2019-12-13", "close": 1.175, "volume": 46942.0}, {"date": "2019-12-16", "close": 1.2, "volume": 124787.0}, {"date": "2019-12-17", "close": 1.3, "volume": 58590.0}, {"date": "2019-12-18", "close": 1.27, "volume": 13412.0}, {"date": "2019-12-19", "close": 1.28, "volume": 31582.0}, {"date": "2019-12-20", "close": 1.295, "volume": 14200.0}, {"date": "2019-12-23", "close": 1.255, "volume": 38990.0}, {"date": "2019-12-24", "close": 1.255, "volume": 402.0}, {"date": "2019-12-27", "close": 1.255, "volume": 7092.0}, {"date": "2019-12-30", "close": 1.25, "volume": 25369.0}, {"date": "2019-12-31", "close": 1.23, "volume": 28200.0}, {"date": "2020-01-02", "close": 1.26, "volume": 13536.0}, {"date": "2020-01-06", "close": 1.26, "volume": 59552.0}, {"date": "2020-01-07", "close": 1.25, "volume": 62938.0}, {"date": "2020-01-08", "close": 1.25, "volume": 36537.0}, {"date": "2020-01-09", "close": 1.25, "volume": 14611.0}, {"date": "2020-01-10", "close": 1.25, "volume": 37210.0}, {"date": "2020-01-13", "close": 1.2, "volume": 36000.0}, {"date": "2020-01-14", "close": 1.26, "volume": 78190.0}, {"date": "2020-01-15", "close": 1.26, "volume": 34429.0}, {"date": "2020-01-16", "close": 1.25, "volume": 50641.0}, {"date": "2020-01-17", "close": 1.26, "volume": 785.0}, {"date": "2020-01-20", "close": 1.4, "volume": 218128.0}, {"date": "2020-01-21", "close": 1.5, "volume": 423384.0}, {"date": "2020-01-22", "close": 1.5, "volume": 219919.0}, {"date": "2020-01-23", "close": 1.515, "volume": 91759.0}, {"date": "2020-01-24", "close": 1.5, "volume": 104227.0}, {"date": "2020-01-28", "close": 1.5, "volume": 63584.0}, {"date": "2020-01-29", "close": 1.52, "volume": 41741.0}, {"date": "2020-01-30", "close": 1.525, "volume": 40400.0}, {"date": "2020-01-31", "close": 1.52, "volume": 22458.0}, {"date": "2020-02-03", "close": 1.5, "volume": 10221.0}, {"date": "2020-02-04", "close": 1.5, "volume": 18524.0}, {"date": "2020-02-05", "close": 1.5, "volume": 30580.0}, {"date": "2020-02-06", "close": 1.51, "volume": 139559.0}, {"date": "2020-02-07", "close": 1.49, "volume": 33668.0}, {"date": "2020-02-10", "close": 1.5, "volume": 23849.0}, {"date": "2020-02-11", "close": 1.5, "volume": 13382.0}, {"date": "2020-02-12", "close": 1.465, "volume": 54027.0}, {"date": "2020-02-13", "close": 1.51, "volume": 23721.0}, {"date": "2020-02-14", "close": 1.5, "volume": 96773.0}, {"date": "2020-02-17", "close": 1.49, "volume": 9924.0}, {"date": "2020-02-18", "close": 1.49, "volume": 15839.0}, {"date": "2020-02-19", "close": 1.47, "volume": 34131.0}, {"date": "2020-02-20", "close": 1.48, "volume": 3113.0}, {"date": "2020-02-21", "close": 1.48, "volume": 15397.0}, {"date": "2020-02-24", "close": 1.39, "volume": 69891.0}, {"date": "2020-02-25", "close": 1.06, "volume": 331485.0}, {"date": "2020-02-26", "close": 1.15, "volume": 179599.0}, {"date": "2020-02-27", "close": 1.02, "volume": 169388.0}, {"date": "2020-02-28", "close": 0.91, "volume": 315633.0}, {"date": "2020-03-02", "close": 0.94, "volume": 182603.0}, {"date": "2020-03-03", "close": 1.055, "volume": 144982.0}, {"date": "2020-03-04", "close": 1.0, "volume": 53967.0}, {"date": "2020-03-05", "close": 0.98, "volume": 185311.0}, {"date": "2020-03-06", "close": 0.93, "volume": 45828.0}, {"date": "2020-03-09", "close": 0.88, "volume": 165642.0}, {"date": "2020-03-10", "close": 0.905, "volume": 133322.0}, {"date": "2020-03-11", "close": 0.91, "volume": 34951.0}, {"date": "2020-03-12", "close": 0.9, "volume": 109875.0}, {"date": "2020-03-13", "close": 0.87, "volume": 62629.0}, {"date": "2020-03-16", "close": 0.9, "volume": 40921.0}, {"date": "2020-03-17", "close": 0.92, "volume": 37769.0}, {"date": "2020-03-18", "close": 0.885, "volume": 75992.0}, {"date": "2020-03-19", "close": 0.825, "volume": 182974.0}, {"date": "2020-03-20", "close": 0.8, "volume": 60723.0}, {"date": "2020-03-23", "close": 0.68, "volume": 61218.0}, {"date": "2020-03-24", "close": 0.76, "volume": 102235.0}, {"date": "2020-03-25", "close": 0.8, "volume": 176370.0}, {"date": "2020-03-26", "close": 0.82, "volume": 140669.0}, {"date": "2020-03-27", "close": 0.87, "volume": 186155.0}, {"date": "2020-03-30", "close": 0.85, "volume": 91655.0}, {"date": "2020-03-31", "close": 0.85, "volume": 186324.0}, {"date": "2020-04-01", "close": 1.0, "volume": 51485.0}, {"date": "2020-04-02", "close": 0.995, "volume": 132670.0}, {"date": "2020-04-03", "close": 1.0, "volume": 51104.0}, {"date": "2020-04-06", "close": 1.02, "volume": 33740.0}, {"date": "2020-04-07", "close": 1.01, "volume": 43809.0}, {"date": "2020-04-08", "close": 1.035, "volume": 6730.0}, {"date": "2020-04-09", "close": 1.0, "volume": 68894.0}, {"date": "2020-04-14", "close": 1.0, "volume": 126913.0}, {"date": "2020-04-15", "close": 0.925, "volume": 163544.0}, {"date": "2020-04-16", "close": 0.88, "volume": 114268.0}, {"date": "2020-04-17", "close": 0.91, "volume": 82445.0}, {"date": "2020-04-20", "close": 0.965, "volume": 115878.0}, {"date": "2020-04-21", "close": 0.96, "volume": 11893.0}, {"date": "2020-04-22", "close": 1.035, "volume": 186324.0}, {"date": "2020-04-23", "close": 1.15, "volume": 95242.0}, {"date": "2020-04-24", "close": 1.05, "volume": 90731.0}, {"date": "2020-04-27", "close": 1.0, "volume": 76112.0}, {"date": "2020-04-28", "close": 1.08, "volume": 49781.0}, {"date": "2020-04-29", "close": 1.08, "volume": 12914.0}, {"date": "2020-04-30", "close": 1.09, "volume": 53571.0}, {"date": "2020-05-01", "close": 1.0, "volume": 90516.0}, {"date": "2020-05-04", "close": 0.95, "volume": 31447.0}, {"date": "2020-05-05", "close": 0.925, "volume": 107416.0}, {"date": "2020-05-06", "close": 0.955, "volume": 69030.0}, {"date": "2020-05-07", "close": 0.93, "volume": 22323.0}, {"date": "2020-05-08", "close": 0.93, "volume": 50757.0}, {"date": "2020-05-11", "close": 0.95, "volume": 27032.0}, {"date": "2020-05-12", "close": 1.045, "volume": 43346.0}, {"date": "2020-05-13", "close": 0.97, "volume": 17873.0}, {"date": "2020-05-14", "close": 0.975, "volume": 11016.0}, {"date": "2020-05-15", "close": 0.95, "volume": 13644.0}, {"date": "2020-05-18", "close": 0.985, "volume": 8761.0}, {"date": "2020-05-19", "close": 0.985, "volume": 15990.0}, {"date": "2020-05-20", "close": 0.99, "volume": 25573.0}, {"date": "2020-05-21", "close": 1.0, "volume": 18858.0}, {"date": "2020-05-22", "close": 0.99, "volume": 46698.0}, {"date": "2020-05-25", "close": 0.945, "volume": 90839.0}, {"date": "2020-05-26", "close": 0.99, "volume": 12500.0}, {"date": "2020-05-27", "close": 0.92, "volume": 52000.0}, {"date": "2020-05-28", "close": 0.925, "volume": 23435.0}, {"date": "2020-05-29", "close": 1.0, "volume": 238593.0}, {"date": "2020-06-01", "close": 0.985, "volume": 4173.0}, {"date": "2020-06-02", "close": 0.98, "volume": 14012.0}, {"date": "2020-06-03", "close": 0.98, "volume": 52680.0}, {"date": "2020-06-09", "close": 1.01, "volume": 68343.0}, {"date": "2020-06-10", "close": 1.03, "volume": 124372.0}, {"date": "2020-06-11", "close": 1.03, "volume": 42499.0}, {"date": "2020-06-12", "close": 1.1, "volume": 215050.0}, {"date": "2020-06-15", "close": 1.0, "volume": 305205.0}, {"date": "2020-06-16", "close": 1.03, "volume": 341333.0}, {"date": "2020-06-17", "close": 1.0, "volume": 125285.0}, {"date": "2020-06-18", "close": 0.995, "volume": 61265.0}, {"date": "2020-06-19", "close": 1.015, "volume": 51661.0}, {"date": "2020-06-22", "close": 1.01, "volume": 46597.0}, {"date": "2020-06-23", "close": 0.995, "volume": 78047.0}, {"date": "2020-06-24", "close": 0.975, "volume": 122563.0}, {"date": "2020-06-25", "close": 0.99, "volume": 28858.0}, {"date": "2020-06-26", "close": 0.97, "volume": 51737.0}, {"date": "2020-06-29", "close": 0.91, "volume": 132033.0}, {"date": "2020-06-30", "close": 1.025, "volume": 45507.0}, {"date": "2020-07-01", "close": 0.95, "volume": 190493.0}, {"date": "2020-07-02", "close": 0.94, "volume": 94967.0}, {"date": "2020-07-03", "close": 0.98, "volume": 63516.0}, {"date": "2020-07-06", "close": 1.0, "volume": 109437.0}, {"date": "2020-07-07", "close": 1.045, "volume": 355147.0}, {"date": "2020-07-08", "close": 0.98, "volume": 208344.0}, {"date": "2020-07-09", "close": 0.99, "volume": 144774.0}, {"date": "2020-07-10", "close": 1.035, "volume": 325422.0}, {"date": "2020-07-13", "close": 1.0, "volume": 91096.0}, {"date": "2020-07-14", "close": 1.0, "volume": 24750.0}, {"date": "2020-07-15", "close": 1.01, "volume": 117116.0}, {"date": "2020-07-16", "close": 0.995, "volume": 22897.0}, {"date": "2020-07-17", "close": 1.0, "volume": 47334.0}, {"date": "2020-07-20", "close": 1.0, "volume": 67040.0}, {"date": "2020-07-21", "close": 0.98, "volume": 118950.0}, {"date": "2020-07-22", "close": 0.99, "volume": 38224.0}, {"date": "2020-07-23", "close": 1.005, "volume": 126433.0}, {"date": "2020-07-24", "close": 1.0, "volume": 88536.0}, {"date": "2020-07-27", "close": 1.0, "volume": 111405.0}, {"date": "2020-07-28", "close": 0.94, "volume": 37715.0}, {"date": "2020-07-29", "close": 1.01, "volume": 34193.0}, {"date": "2020-07-30", "close": 0.975, "volume": 12562.0}, {"date": "2020-07-31", "close": 0.965, "volume": 28460.0}, {"date": "2020-08-03", "close": 0.94, "volume": 38986.0}, {"date": "2020-08-05", "close": 0.97, "volume": 47500.0}, {"date": "2020-08-06", "close": 0.965, "volume": 10619.0}, {"date": "2020-08-07", "close": 0.97, "volume": 36120.0}, {"date": "2020-08-10", "close": 0.99, "volume": 25564.0}, {"date": "2020-08-12", "close": 1.0, "volume": 5503.0}, {"date": "2020-08-13", "close": 1.0, "volume": 44947.0}, {"date": "2020-08-14", "close": 1.01, "volume": 6977.0}, {"date": "2020-08-17", "close": 1.0, "volume": 43190.0}, {"date": "2020-08-18", "close": 0.965, "volume": 11101.0}, {"date": "2020-08-19", "close": 1.0, "volume": 54837.0}, {"date": "2020-08-20", "close": 0.955, "volume": 166673.0}, {"date": "2020-08-21", "close": 0.99, "volume": 69525.0}, {"date": "2020-08-24", "close": 1.045, "volume": 130613.0}, {"date": "2020-08-25", "close": 1.08, "volume": 181035.0}, {"date": "2020-08-26", "close": 1.05, "volume": 100038.0}, {"date": "2020-08-27", "close": 1.06, "volume": 49818.0}, {"date": "2020-08-28", "close": 1.055, "volume": 64904.0}, {"date": "2020-08-31", "close": 1.02, "volume": 79534.0}, {"date": "2020-09-01", "close": 0.99, "volume": 19732.0}, {"date": "2020-09-03", "close": 1.04, "volume": 51887.0}, {"date": "2020-09-04", "close": 1.01, "volume": 37360.0}, {"date": "2020-09-07", "close": 1.0, "volume": 218837.0}, {"date": "2020-09-08", "close": 1.025, "volume": 20539.0}, {"date": "2020-09-09", "close": 1.07, "volume": 215858.0}, {"date": "2020-09-10", "close": 1.02, "volume": 7549.0}, {"date": "2020-09-11", "close": 1.02, "volume": 4292.0}, {"date": "2020-09-14", "close": 1.035, "volume": 12971.0}, {"date": "2020-09-15", "close": 1.01, "volume": 16689.0}, {"date": "2020-09-16", "close": 1.035, "volume": 224742.0}, {"date": "2020-09-17", "close": 1.01, "volume": 20000.0}, {"date": "2020-09-18", "close": 1.01, "volume": 211982.0}, {"date": "2020-09-21", "close": 1.075, "volume": 189513.0}, {"date": "2020-09-22", "close": 1.065, "volume": 2126.0}, {"date": "2020-09-23", "close": 1.03, "volume": 21086.0}, {"date": "2020-09-24", "close": 1.195, "volume": 171933.0}, {"date": "2020-09-25", "close": 1.33, "volume": 87708.0}, {"date": "2020-09-28", "close": 1.25, "volume": 26766.0}, {"date": "2020-09-29", "close": 1.24, "volume": 47909.0}, {"date": "2020-09-30", "close": 1.195, "volume": 2400.0}, {"date": "2020-10-01", "close": 1.25, "volume": 10417.0}, {"date": "2020-10-02", "close": 1.23, "volume": 2020.0}, {"date": "2020-10-05", "close": 1.18, "volume": 24377.0}, {"date": "2020-10-06", "close": 1.2, "volume": 59800.0}, {"date": "2020-10-07", "close": 1.21, "volume": 43671.0}, {"date": "2020-10-08", "close": 1.18, "volume": 28032.0}, {"date": "2020-10-09", "close": 1.145, "volume": 84144.0}, {"date": "2020-10-12", "close": 1.17, "volume": 8015.0}, {"date": "2020-10-13", "close": 1.17, "volume": 24459.0}, {"date": "2020-10-14", "close": 1.22, "volume": 63133.0}, {"date": "2020-10-15", "close": 1.205, "volume": 10954.0}, {"date": "2020-10-16", "close": 1.275, "volume": 242.0}, {"date": "2020-10-19", "close": 1.2, "volume": 27010.0}, {"date": "2020-10-20", "close": 1.16, "volume": 31787.0}, {"date": "2020-10-21", "close": 1.15, "volume": 2500.0}, {"date": "2020-10-22", "close": 1.24, "volume": 26390.0}, {"date": "2020-10-23", "close": 1.3, "volume": 71279.0}, {"date": "2020-10-26", "close": 1.38, "volume": 154535.0}, {"date": "2020-10-27", "close": 1.34, "volume": 58891.0}, {"date": "2020-10-28", "close": 1.34, "volume": 42766.0}, {"date": "2020-10-29", "close": 1.29, "volume": 149928.0}, {"date": "2020-10-30", "close": 1.28, "volume": 11042.0}, {"date": "2020-11-02", "close": 1.32, "volume": 36766.0}, {"date": "2020-11-03", "close": 1.32, "volume": 2587.0}, {"date": "2020-11-04", "close": 1.32, "volume": 7788.0}, {"date": "2020-11-05", "close": 1.285, "volume": 31965.0}, {"date": "2020-11-06", "close": 1.225, "volume": 25952.0}, {"date": "2020-11-09", "close": 1.22, "volume": 32298.0}, {"date": "2020-11-10", "close": 1.21, "volume": 7479.0}, {"date": "2020-11-11", "close": 1.24, "volume": 32586.0}, {"date": "2020-11-12", "close": 1.35, "volume": 3246.0}, {"date": "2020-11-13", "close": 1.35, "volume": 15654.0}, {"date": "2020-11-17", "close": 1.45, "volume": 110026.0}, {"date": "2020-11-18", "close": 1.415, "volume": 14237.0}, {"date": "2020-11-19", "close": 1.55, "volume": 39262.0}, {"date": "2020-11-23", "close": 1.56, "volume": 23689.0}, {"date": "2020-11-24", "close": 1.58, "volume": 21909.0}, {"date": "2020-11-25", "close": 1.58, "volume": 15194.0}, {"date": "2020-11-26", "close": 1.55, "volume": 6201.0}, {"date": "2020-11-27", "close": 1.535, "volume": 2889.0}, {"date": "2020-11-30", "close": 1.54, "volume": 4859.0}, {"date": "2020-12-01", "close": 1.505, "volume": 25032.0}, {"date": "2020-12-02", "close": 1.5, "volume": 7483.0}, {"date": "2020-12-03", "close": 1.525, "volume": 16042.0}, {"date": "2020-12-04", "close": 1.46, "volume": 6123.0}, {"date": "2020-12-07", "close": 1.54, "volume": 27862.0}, {"date": "2020-12-08", "close": 1.55, "volume": 15729.0}, {"date": "2020-12-09", "close": 1.6, "volume": 35347.0}, {"date": "2020-12-10", "close": 1.6, "volume": 35127.0}, {"date": "2020-12-11", "close": 1.645, "volume": 30789.0}, {"date": "2020-12-14", "close": 1.64, "volume": 15193.0}, {"date": "2020-12-15", "close": 1.5, "volume": 8191.0}, {"date": "2020-12-16", "close": 1.6, "volume": 8156.0}, {"date": "2020-12-17", "close": 1.6, "volume": 15268.0}, {"date": "2020-12-18", "close": 1.51, "volume": 8887.0}, {"date": "2020-12-21", "close": 1.55, "volume": 10199.0}, {"date": "2020-12-22", "close": 1.42, "volume": 30099.0}, {"date": "2020-12-23", "close": 1.445, "volume": 36620.0}, {"date": "2020-12-24", "close": 1.42, "volume": 23680.0}, {"date": "2020-12-29", "close": 1.5, "volume": 16874.0}, {"date": "2020-12-30", "close": 1.49, "volume": 16862.0}, {"date": "2020-12-31", "close": 1.5, "volume": 30596.0}, {"date": "2021-01-04", "close": 1.4, "volume": 8277.0}, {"date": "2021-01-05", "close": 1.44, "volume": 10447.0}, {"date": "2021-01-07", "close": 1.41, "volume": 5496.0}, {"date": "2021-01-11", "close": 1.39, "volume": 30566.0}, {"date": "2021-01-12", "close": 1.39, "volume": 4236.0}, {"date": "2021-01-13", "close": 1.4, "volume": 12992.0}, {"date": "2021-01-14", "close": 1.42, "volume": 27377.0}, {"date": "2021-01-15", "close": 1.335, "volume": 17753.0}, {"date": "2021-01-18", "close": 1.4, "volume": 17603.0}, {"date": "2021-01-19", "close": 1.46, "volume": 348894.0}, {"date": "2021-01-20", "close": 1.45, "volume": 114883.0}, {"date": "2021-01-21", "close": 1.5, "volume": 161915.0}, {"date": "2021-01-22", "close": 1.5, "volume": 103224.0}, {"date": "2021-01-25", "close": 1.52, "volume": 74227.0}, {"date": "2021-01-27", "close": 1.5, "volume": 64331.0}, {"date": "2021-01-28", "close": 1.52, "volume": 43720.0}, {"date": "2021-01-29", "close": 1.55, "volume": 71059.0}, {"date": "2021-02-01", "close": 1.55, "volume": 78219.0}, {"date": "2021-02-02", "close": 1.55, "volume": 48770.0}, {"date": "2021-02-03", "close": 1.5, "volume": 7771.0}, {"date": "2021-02-04", "close": 1.53, "volume": 50661.0}, {"date": "2021-02-05", "close": 1.5, "volume": 23797.0}, {"date": "2021-02-08", "close": 1.53, "volume": 48662.0}, {"date": "2021-02-09", "close": 1.53, "volume": 36506.0}, {"date": "2021-02-10", "close": 1.57, "volume": 44998.0}, {"date": "2021-02-11", "close": 1.495, "volume": 25473.0}, {"date": "2021-02-12", "close": 1.475, "volume": 17756.0}, {"date": "2021-02-15", "close": 1.49, "volume": 16852.0}, {"date": "2021-02-16", "close": 1.48, "volume": 36087.0}, {"date": "2021-02-17", "close": 1.465, "volume": 39378.0}, {"date": "2021-02-18", "close": 1.47, "volume": 58700.0}, {"date": "2021-02-19", "close": 1.43, "volume": 28411.0}, {"date": "2021-02-22", "close": 1.46, "volume": 41606.0}, {"date": "2021-02-23", "close": 1.5, "volume": 41265.0}, {"date": "2021-02-24", "close": 1.49, "volume": 20122.0}, {"date": "2021-02-25", "close": 1.46, "volume": 62254.0}, {"date": "2021-02-26", "close": 1.46, "volume": 25000.0}, {"date": "2021-03-01", "close": 1.46, "volume": 57319.0}, {"date": "2021-03-02", "close": 1.5, "volume": 59511.0}, {"date": "2021-03-03", "close": 1.5, "volume": 3233.0}, {"date": "2021-03-04", "close": 1.5, "volume": 754.0}, {"date": "2021-03-05", "close": 1.5, "volume": 3993.0}, {"date": "2021-03-08", "close": 1.5, "volume": 20560.0}, {"date": "2021-03-09", "close": 1.49, "volume": 26886.0}, {"date": "2021-03-10", "close": 1.455, "volume": 46441.0}, {"date": "2021-03-11", "close": 1.365, "volume": 15519.0}, {"date": "2021-03-12", "close": 1.43, "volume": 200834.0}, {"date": "2021-03-15", "close": 1.37, "volume": 26813.0}, {"date": "2021-03-16", "close": 1.395, "volume": 34657.0}, {"date": "2021-03-17", "close": 1.39, "volume": 15692.0}, {"date": "2021-03-18", "close": 1.36, "volume": 15135.0}, {"date": "2021-03-19", "close": 1.36, "volume": 4027.0}, {"date": "2021-03-22", "close": 1.365, "volume": 16602.0}, {"date": "2021-03-24", "close": 1.365, "volume": 5648.0}, {"date": "2021-03-25", "close": 1.385, "volume": 5661.0}, {"date": "2021-03-26", "close": 1.385, "volume": 1290.0}, {"date": "2021-03-29", "close": 1.39, "volume": 50260.0}, {"date": "2021-03-30", "close": 1.375, "volume": 125.0}, {"date": "2021-03-31", "close": 1.39, "volume": 11216.0}, {"date": "2021-04-01", "close": 1.32, "volume": 19859.0}, {"date": "2021-04-06", "close": 1.38, "volume": 15199.0}, {"date": "2021-04-07", "close": 1.37, "volume": 2513.0}, {"date": "2021-04-08", "close": 1.33, "volume": 33058.0}, {"date": "2021-04-09", "close": 1.39, "volume": 13386.0}, {"date": "2021-04-12", "close": 1.38, "volume": 7687.0}, {"date": "2021-04-13", "close": 1.45, "volume": 25964.0}, {"date": "2021-04-14", "close": 1.45, "volume": 1030.0}, {"date": "2021-04-15", "close": 1.495, "volume": 26406.0}, {"date": "2021-04-16", "close": 1.49, "volume": 16997.0}, {"date": "2021-04-19", "close": 1.43, "volume": 19226.0}, {"date": "2021-04-20", "close": 1.42, "volume": 9065.0}, {"date": "2021-04-21", "close": 1.35, "volume": 38906.0}, {"date": "2021-04-22", "close": 1.35, "volume": 41589.0}, {"date": "2021-04-23", "close": 1.35, "volume": 5143.0}, {"date": "2021-04-26", "close": 1.33, "volume": 33191.0}, {"date": "2021-04-27", "close": 1.29, "volume": 38587.0}, {"date": "2021-04-28", "close": 1.39, "volume": 24378.0}, {"date": "2021-04-29", "close": 1.35, "volume": 23257.0}, {"date": "2021-04-30", "close": 1.285, "volume": 51395.0}, {"date": "2021-05-03", "close": 1.28, "volume": 33273.0}, {"date": "2021-05-04", "close": 1.27, "volume": 8000.0}, {"date": "2021-05-05", "close": 1.27, "volume": 474.0}, {"date": "2021-05-06", "close": 1.28, "volume": 36132.0}, {"date": "2021-05-07", "close": 1.275, "volume": 33565.0}, {"date": "2021-05-10", "close": 1.14, "volume": 58369.0}, {"date": "2021-05-11", "close": 1.21, "volume": 89017.0}, {"date": "2021-05-12", "close": 1.19, "volume": 20922.0}, {"date": "2021-05-13", "close": 1.18, "volume": 10819.0}, {"date": "2021-05-14", "close": 1.155, "volume": 23195.0}, {"date": "2021-05-17", "close": 1.22, "volume": 37456.0}, {"date": "2021-05-18", "close": 1.135, "volume": 31862.0}, {"date": "2021-05-19", "close": 1.2, "volume": 43456.0}, {"date": "2021-05-20", "close": 1.22, "volume": 11745.0}, {"date": "2021-05-21", "close": 1.18, "volume": 5590.0}, {"date": "2021-05-24", "close": 1.19, "volume": 59602.0}, {"date": "2021-05-25", "close": 1.25, "volume": 10169.0}, {"date": "2021-05-26", "close": 1.315, "volume": 56483.0}, {"date": "2021-05-27", "close": 1.315, "volume": 1425.0}, {"date": "2021-05-28", "close": 1.23, "volume": 13823.0}, {"date": "2021-05-31", "close": 1.31, "volume": 4545.0}, {"date": "2021-06-01", "close": 1.295, "volume": 178.0}, {"date": "2021-06-02", "close": 1.295, "volume": 5100.0}, {"date": "2021-06-03", "close": 1.29, "volume": 3744.0}, {"date": "2021-06-04", "close": 1.26, "volume": 4616.0}, {"date": "2021-06-07", "close": 1.24, "volume": 26147.0}, {"date": "2021-06-08", "close": 1.25, "volume": 4339.0}, {"date": "2021-06-09", "close": 1.18, "volume": 96442.0}, {"date": "2021-06-10", "close": 1.21, "volume": 36173.0}, {"date": "2021-06-11", "close": 1.245, "volume": 58836.0}, {"date": "2021-06-15", "close": 1.26, "volume": 65004.0}, {"date": "2021-06-16", "close": 1.23, "volume": 25330.0}, {"date": "2021-06-17", "close": 1.215, "volume": 152132.0}, {"date": "2021-06-18", "close": 1.26, "volume": 30537.0}, {"date": "2021-06-21", "close": 1.23, "volume": 20025.0}, {"date": "2021-06-22", "close": 1.255, "volume": 1767.0}, {"date": "2021-06-23", "close": 1.25, "volume": 10000.0}, {"date": "2021-06-24", "close": 1.25, "volume": 9943.0}, {"date": "2021-06-25", "close": 1.265, "volume": 13256.0}, {"date": "2021-06-28", "close": 1.23, "volume": 18890.0}, {"date": "2021-06-29", "close": 1.265, "volume": 17374.0}, {"date": "2021-06-30", "close": 1.2, "volume": 5319.0}, {"date": "2021-07-01", "close": 1.195, "volume": 19238.0}, {"date": "2021-07-02", "close": 1.155, "volume": 96252.0}, {"date": "2021-07-05", "close": 1.22, "volume": 30481.0}, {"date": "2021-07-06", "close": 1.24, "volume": 12711.0}, {"date": "2021-07-07", "close": 1.25, "volume": 14295.0}, {"date": "2021-07-08", "close": 1.29, "volume": 49921.0}, {"date": "2021-07-09", "close": 1.3, "volume": 72461.0}, {"date": "2021-07-12", "close": 1.3, "volume": 986.0}, {"date": "2021-07-13", "close": 1.28, "volume": 25313.0}, {"date": "2021-07-14", "close": 1.29, "volume": 6525.0}, {"date": "2021-07-15", "close": 1.3, "volume": 26390.0}, {"date": "2021-07-16", "close": 1.25, "volume": 7779.0}, {"date": "2021-07-19", "close": 1.23, "volume": 2832.0}, {"date": "2021-07-20", "close": 1.235, "volume": 12675.0}, {"date": "2021-07-21", "close": 1.21, "volume": 10864.0}, {"date": "2021-07-22", "close": 1.2, "volume": 13320.0}, {"date": "2021-07-23", "close": 1.17, "volume": 20372.0}, {"date": "2021-07-26", "close": 1.18, "volume": 692.0}, {"date": "2021-07-27", "close": 1.14, "volume": 43986.0}, {"date": "2021-07-28", "close": 1.135, "volume": 47633.0}, {"date": "2021-07-29", "close": 1.145, "volume": 6977.0}, {"date": "2021-08-02", "close": 1.16, "volume": 13713.0}, {"date": "2021-08-03", "close": 1.12, "volume": 4297.0}, {"date": "2021-08-04", "close": 1.13, "volume": 8590.0}, {"date": "2021-08-05", "close": 1.14, "volume": 33523.0}, {"date": "2021-08-06", "close": 1.115, "volume": 30064.0}, {"date": "2021-08-09", "close": 1.135, "volume": 10821.0}, {"date": "2021-08-10", "close": 1.16, "volume": 14620.0}, {"date": "2021-08-11", "close": 1.195, "volume": 34490.0}, {"date": "2021-08-12", "close": 1.16, "volume": 35729.0}, {"date": "2021-08-13", "close": 1.1, "volume": 43775.0}, {"date": "2021-08-16", "close": 1.075, "volume": 50493.0}, {"date": "2021-08-17", "close": 1.1, "volume": 13983.0}, {"date": "2021-08-18", "close": 1.06, "volume": 53362.0}, {"date": "2021-08-19", "close": 1.04, "volume": 83634.0}, {"date": "2021-08-20", "close": 1.04, "volume": 60850.0}, {"date": "2021-08-23", "close": 1.02, "volume": 61014.0}, {"date": "2021-08-24", "close": 1.015, "volume": 94780.0}, {"date": "2021-08-25", "close": 1.08, "volume": 178062.0}, {"date": "2021-08-26", "close": 1.05, "volume": 21084.0}, {"date": "2021-08-27", "close": 1.1, "volume": 33477.0}, {"date": "2021-08-30", "close": 1.11, "volume": 59601.0}, {"date": "2021-08-31", "close": 1.095, "volume": 53075.0}, {"date": "2021-09-01", "close": 1.14, "volume": 45138.0}, {"date": "2021-09-02", "close": 1.12, "volume": 18202.0}, {"date": "2021-09-03", "close": 1.05, "volume": 101635.0}, {"date": "2021-09-06", "close": 1.08, "volume": 54291.0}, {"date": "2021-09-07", "close": 1.08, "volume": 29600.0}, {"date": "2021-09-08", "close": 1.1, "volume": 9913.0}, {"date": "2021-09-09", "close": 1.06, "volume": 3006.0}, {"date": "2021-09-10", "close": 1.055, "volume": 36692.0}, {"date": "2021-09-13", "close": 1.1, "volume": 21933.0}, {"date": "2021-09-14", "close": 1.07, "volume": 11520.0}, {"date": "2021-09-15", "close": 1.01, "volume": 109227.0}, {"date": "2021-09-16", "close": 1.0, "volume": 55165.0}, {"date": "2021-09-17", "close": 1.005, "volume": 29249.0}, {"date": "2021-09-20", "close": 1.0, "volume": 41495.0}, {"date": "2021-09-21", "close": 1.04, "volume": 9577.0}, {"date": "2021-09-22", "close": 1.02, "volume": 28429.0}, {"date": "2021-09-23", "close": 1.015, "volume": 9105.0}, {"date": "2021-09-24", "close": 1.03, "volume": 28931.0}, {"date": "2021-09-27", "close": 1.005, "volume": 11268.0}, {"date": "2021-09-28", "close": 1.01, "volume": 34826.0}, {"date": "2021-09-29", "close": 1.02, "volume": 13378.0}, {"date": "2021-09-30", "close": 1.05, "volume": 25314.0}, {"date": "2021-10-01", "close": 1.035, "volume": 10756.0}, {"date": "2021-10-04", "close": 1.02, "volume": 13756.0}, {"date": "2021-10-05", "close": 1.0, "volume": 73082.0}, {"date": "2021-10-06", "close": 1.0, "volume": 44601.0}, {"date": "2021-10-07", "close": 0.99, "volume": 9756.0}, {"date": "2021-10-08", "close": 0.965, "volume": 127388.0}, {"date": "2021-10-11", "close": 0.99, "volume": 13543.0}, {"date": "2021-10-12", "close": 0.98, "volume": 14718.0}, {"date": "2021-10-13", "close": 0.97, "volume": 3231.0}, {"date": "2021-10-14", "close": 0.99, "volume": 12185.0}, {"date": "2021-10-15", "close": 0.97, "volume": 20308.0}, {"date": "2021-10-18", "close": 0.96, "volume": 46626.0}, {"date": "2021-10-19", "close": 1.0, "volume": 36545.0}, {"date": "2021-10-20", "close": 0.975, "volume": 28502.0}, {"date": "2021-10-21", "close": 1.0, "volume": 11941.0}, {"date": "2021-10-22", "close": 0.99, "volume": 16179.0}, {"date": "2021-10-25", "close": 0.97, "volume": 23000.0}, {"date": "2021-10-26", "close": 0.98, "volume": 34489.0}, {"date": "2021-10-27", "close": 0.96, "volume": 15388.0}, {"date": "2021-10-28", "close": 1.0, "volume": 39811.0}, {"date": "2021-10-29", "close": 0.98, "volume": 355969.0}, {"date": "2021-11-01", "close": 1.03, "volume": 39968.0}, {"date": "2021-11-02", "close": 1.02, "volume": 44457.0}, {"date": "2021-11-03", "close": 1.0, "volume": 21750.0}, {"date": "2021-11-04", "close": 1.0, "volume": 23230.0}, {"date": "2021-11-05", "close": 1.02, "volume": 3911.0}, {"date": "2021-11-08", "close": 0.98, "volume": 59970.0}, {"date": "2021-11-09", "close": 1.0, "volume": 309578.0}, {"date": "2021-11-10", "close": 1.015, "volume": 15754.0}, {"date": "2021-11-11", "close": 1.02, "volume": 28302.0}, {"date": "2021-11-12", "close": 1.01, "volume": 26005.0}, {"date": "2021-11-15", "close": 1.005, "volume": 31566.0}, {"date": "2021-11-16", "close": 1.0, "volume": 96328.0}, {"date": "2021-11-17", "close": 0.98, "volume": 97007.0}, {"date": "2021-11-18", "close": 1.05, "volume": 14687.0}, {"date": "2021-11-19", "close": 1.08, "volume": 57125.0}, {"date": "2021-11-22", "close": 1.115, "volume": 106526.0}, {"date": "2021-11-23", "close": 1.13, "volume": 14621.0}, {"date": "2021-11-24", "close": 1.135, "volume": 10668.0}, {"date": "2021-11-25", "close": 1.15, "volume": 51905.0}, {"date": "2021-11-26", "close": 1.16, "volume": 35230.0}, {"date": "2021-11-29", "close": 1.14, "volume": 6191.0}, {"date": "2021-11-30", "close": 1.145, "volume": 17047.0}, {"date": "2021-12-01", "close": 1.105, "volume": 14174.0}, {"date": "2021-12-02", "close": 1.1, "volume": 1821.0}, {"date": "2021-12-03", "close": 1.09, "volume": 28457.0}, {"date": "2021-12-06", "close": 1.09, "volume": 6003.0}, {"date": "2021-12-07", "close": 1.07, "volume": 13867.0}, {"date": "2021-12-08", "close": 1.08, "volume": 16358.0}, {"date": "2021-12-09", "close": 1.05, "volume": 5783.0}, {"date": "2021-12-10", "close": 1.05, "volume": 28407.0}, {"date": "2021-12-13", "close": 1.03, "volume": 69217.0}, {"date": "2021-12-14", "close": 1.015, "volume": 24294.0}, {"date": "2021-12-15", "close": 0.995, "volume": 28204.0}, {"date": "2021-12-16", "close": 0.995, "volume": 15561.0}, {"date": "2021-12-17", "close": 0.965, "volume": 14762.0}, {"date": "2021-12-20", "close": 0.92, "volume": 82575.0}, {"date": "2021-12-21", "close": 0.96, "volume": 117394.0}, {"date": "2021-12-22", "close": 0.95, "volume": 13669.0}, {"date": "2021-12-23", "close": 1.0, "volume": 16790.0}, {"date": "2021-12-24", "close": 1.0625, "volume": 27634.0}, {"date": "2021-12-29", "close": 1.0575, "volume": 14612.0}, {"date": "2021-12-30", "close": 1.05, "volume": 11290.0}, {"date": "2021-12-31", "close": 1.04, "volume": 1959.0}, {"date": "2022-01-04", "close": 1.01, "volume": 11832.0}, {"date": "2022-01-06", "close": 1.03, "volume": 20293.0}, {"date": "2022-01-07", "close": 1.03, "volume": 38573.0}, {"date": "2022-01-10", "close": 1.045, "volume": 10427.0}, {"date": "2022-01-11", "close": 1.095, "volume": 29555.0}, {"date": "2022-01-12", "close": 1.08, "volume": 8288.0}, {"date": "2022-01-13", "close": 1.08, "volume": 42507.0}, {"date": "2022-01-14", "close": 1.075, "volume": 9051.0}, {"date": "2022-01-17", "close": 1.05, "volume": 5741.0}, {"date": "2022-01-18", "close": 1.05, "volume": 2707.0}, {"date": "2022-01-19", "close": 1.1, "volume": 23648.0}, {"date": "2022-01-20", "close": 1.105, "volume": 12877.0}, {"date": "2022-01-21", "close": 1.07, "volume": 12350.0}, {"date": "2022-01-24", "close": 1.11, "volume": 40995.0}, {"date": "2022-01-25", "close": 1.05, "volume": 50906.0}, {"date": "2022-01-27", "close": 1.04, "volume": 32028.0}, {"date": "2022-01-28", "close": 1.0, "volume": 81347.0}, {"date": "2022-01-31", "close": 1.06, "volume": 25754.0}, {"date": "2022-02-01", "close": 1.06, "volume": 2235.0}, {"date": "2022-02-02", "close": 1.055, "volume": 3835.0}, {"date": "2022-02-03", "close": 1.01, "volume": 2231.0}, {"date": "2022-02-04", "close": 1.08, "volume": 1661.0}, {"date": "2022-02-08", "close": 1.015, "volume": 3734.0}, {"date": "2022-02-09", "close": 1.05, "volume": 5426.0}, {"date": "2022-02-10", "close": 1.07, "volume": 36389.0}, {"date": "2022-02-11", "close": 1.07, "volume": 1435.0}, {"date": "2022-02-14", "close": 1.05, "volume": 4493.0}, {"date": "2022-02-15", "close": 1.005, "volume": 24440.0}, {"date": "2022-02-16", "close": 1.01, "volume": 1786.0}, {"date": "2022-02-17", "close": 1.01, "volume": 66.0}, {"date": "2022-02-18", "close": 1.015, "volume": 6341.0}, {"date": "2022-02-21", "close": 1.015, "volume": 38035.0}, {"date": "2022-02-22", "close": 1.02, "volume": 62118.0}, {"date": "2022-02-23", "close": 1.0, "volume": 110318.0}, {"date": "2022-02-24", "close": 0.995, "volume": 20214.0}, {"date": "2022-02-25", "close": 0.97, "volume": 106741.0}, {"date": "2022-02-28", "close": 1.04, "volume": 9111.0}, {"date": "2022-03-01", "close": 0.99, "volume": 16599.0}, {"date": "2022-03-02", "close": 0.99, "volume": 758.0}, {"date": "2022-03-03", "close": 1.0, "volume": 2012.0}, {"date": "2022-03-04", "close": 0.96, "volume": 56961.0}, {"date": "2022-03-07", "close": 0.96, "volume": 130849.0}, {"date": "2022-03-08", "close": 0.965, "volume": 3893.0}, {"date": "2022-03-09", "close": 0.97, "volume": 19434.0}, {"date": "2022-03-10", "close": 1.04, "volume": 19389.0}, {"date": "2022-03-11", "close": 1.065, "volume": 20073.0}, {"date": "2022-03-14", "close": 1.05, "volume": 43035.0}, {"date": "2022-03-15", "close": 1.05, "volume": 29822.0}, {"date": "2022-03-16", "close": 1.035, "volume": 25283.0}, {"date": "2022-03-17", "close": 1.09, "volume": 34032.0}, {"date": "2022-03-18", "close": 1.15, "volume": 136737.0}, {"date": "2022-03-21", "close": 1.065, "volume": 30213.0}, {"date": "2022-03-22", "close": 1.12, "volume": 37333.0}, {"date": "2022-03-23", "close": 1.18, "volume": 63027.0}, {"date": "2022-03-24", "close": 1.195, "volume": 109254.0}, {"date": "2022-03-25", "close": 1.195, "volume": 2798.0}, {"date": "2022-03-28", "close": 1.19, "volume": 19374.0}, {"date": "2022-03-29", "close": 1.18, "volume": 116799.0}, {"date": "2022-03-30", "close": 1.24, "volume": 52042.0}, {"date": "2022-03-31", "close": 1.23, "volume": 13555.0}, {"date": "2022-04-01", "close": 1.2, "volume": 70711.0}, {"date": "2022-04-04", "close": 1.21, "volume": 1838.0}, {"date": "2022-04-05", "close": 1.21, "volume": 9157.0}, {"date": "2022-04-06", "close": 1.18, "volume": 7688.0}, {"date": "2022-04-07", "close": 1.19, "volume": 26688.0}, {"date": "2022-04-08", "close": 1.2, "volume": 38247.0}, {"date": "2022-04-11", "close": 1.15, "volume": 36455.0}, {"date": "2022-04-12", "close": 1.17, "volume": 4536.0}, {"date": "2022-04-13", "close": 1.165, "volume": 48652.0}, {"date": "2022-04-14", "close": 1.165, "volume": 11300.0}, {"date": "2022-04-19", "close": 1.165, "volume": 75533.0}, {"date": "2022-04-20", "close": 1.18, "volume": 3271.0}, {"date": "2022-04-21", "close": 1.155, "volume": 15823.0}, {"date": "2022-04-22", "close": 1.175, "volume": 1334.0}, {"date": "2022-04-26", "close": 1.16, "volume": 7608.0}, {"date": "2022-04-27", "close": 1.16, "volume": 20591.0}, {"date": "2022-04-28", "close": 1.13, "volume": 39867.0}, {"date": "2022-04-29", "close": 1.14, "volume": 23088.0}, {"date": "2022-05-02", "close": 1.09, "volume": 37574.0}, {"date": "2022-05-03", "close": 1.09, "volume": 4632.0}, {"date": "2022-05-04", "close": 1.1, "volume": 5073.0}, {"date": "2022-05-05", "close": 1.1, "volume": 17726.0}, {"date": "2022-05-06", "close": 1.125, "volume": 13739.0}, {"date": "2022-05-09", "close": 1.035, "volume": 21028.0}, {"date": "2022-05-10", "close": 1.05, "volume": 55518.0}, {"date": "2022-05-11", "close": 1.07, "volume": 13714.0}, {"date": "2022-05-12", "close": 1.06, "volume": 4200.0}, {"date": "2022-05-13", "close": 0.99, "volume": 89401.0}, {"date": "2022-05-16", "close": 1.0, "volume": 8381.0}, {"date": "2022-05-17", "close": 1.0, "volume": 3572.0}, {"date": "2022-05-18", "close": 1.06, "volume": 16046.0}, {"date": "2022-05-19", "close": 1.05, "volume": 4092.0}, {"date": "2022-05-20", "close": 1.04, "volume": 12036.0}, {"date": "2022-05-23", "close": 0.98, "volume": 72906.0}, {"date": "2022-05-24", "close": 0.93, "volume": 17753.0}, {"date": "2022-05-25", "close": 0.965, "volume": 33339.0}, {"date": "2022-05-26", "close": 0.965, "volume": 17504.0}, {"date": "2022-05-27", "close": 1.04, "volume": 37977.0}, {"date": "2022-05-30", "close": 1.0, "volume": 45376.0}, {"date": "2022-05-31", "close": 0.975, "volume": 10511.0}, {"date": "2022-06-01", "close": 1.04, "volume": 481.0}, {"date": "2022-06-02", "close": 1.04, "volume": 479.0}, {"date": "2022-06-03", "close": 1.0, "volume": 1411.0}, {"date": "2022-06-06", "close": 1.0, "volume": 27406.0}, {"date": "2022-06-07", "close": 1.0, "volume": 5136.0}, {"date": "2022-06-08", "close": 1.0, "volume": 5857.0}, {"date": "2022-06-09", "close": 0.995, "volume": 15.0}, {"date": "2022-06-10", "close": 1.0, "volume": 8873.0}, {"date": "2022-06-14", "close": 1.0, "volume": 24350.0}, {"date": "2022-06-15", "close": 0.96, "volume": 19676.0}, {"date": "2022-06-16", "close": 0.95, "volume": 23239.0}, {"date": "2022-06-17", "close": 0.93, "volume": 28338.0}, {"date": "2022-06-20", "close": 0.88, "volume": 57195.0}, {"date": "2022-06-21", "close": 0.88, "volume": 16293.0}, {"date": "2022-06-22", "close": 0.955, "volume": 13495.0}, {"date": "2022-06-23", "close": 0.985, "volume": 65220.0}, {"date": "2022-06-24", "close": 1.0, "volume": 3469.0}, {"date": "2022-06-27", "close": 0.96, "volume": 194726.0}, {"date": "2022-06-29", "close": 0.985, "volume": 14646.0}, {"date": "2022-06-30", "close": 1.0, "volume": 77397.0}, {"date": "2022-07-01", "close": 1.005, "volume": 19112.0}, {"date": "2022-07-04", "close": 0.965, "volume": 2064.0}, {"date": "2022-07-05", "close": 0.98, "volume": 2500.0}, {"date": "2022-07-06", "close": 0.985, "volume": 4557.0}, {"date": "2022-07-08", "close": 1.035, "volume": 29845.0}, {"date": "2022-07-11", "close": 1.05, "volume": 15159.0}, {"date": "2022-07-12", "close": 0.99, "volume": 6001.0}, {"date": "2022-07-14", "close": 1.0, "volume": 3000.0}, {"date": "2022-07-15", "close": 0.99, "volume": 4969.0}, {"date": "2022-07-18", "close": 1.03, "volume": 17536.0}, {"date": "2022-07-19", "close": 0.99, "volume": 4269.0}, {"date": "2022-07-22", "close": 1.0, "volume": 7801.0}, {"date": "2022-07-25", "close": 1.03, "volume": 3316.0}, {"date": "2022-07-26", "close": 1.12, "volume": 16634.0}, {"date": "2022-07-27", "close": 1.095, "volume": 2590.0}, {"date": "2022-07-28", "close": 1.05, "volume": 1145.0}, {"date": "2022-07-29", "close": 1.03, "volume": 5448.0}, {"date": "2022-08-01", "close": 0.97, "volume": 24743.0}, {"date": "2022-08-02", "close": 0.995, "volume": 7575.0}, {"date": "2022-08-03", "close": 0.98, "volume": 1012.0}, {"date": "2022-08-04", "close": 1.0, "volume": 31505.0}, {"date": "2022-08-05", "close": 1.0, "volume": 32980.0}, {"date": "2022-08-08", "close": 1.0, "volume": 4604.0}, {"date": "2022-08-09", "close": 0.97, "volume": 3019.0}, {"date": "2022-08-10", "close": 0.97, "volume": 77.0}, {"date": "2022-08-11", "close": 1.01, "volume": 19143.0}, {"date": "2022-08-12", "close": 0.99, "volume": 11645.0}, {"date": "2022-08-15", "close": 1.05, "volume": 1427.0}, {"date": "2022-08-16", "close": 1.05, "volume": 566.0}, {"date": "2022-08-17", "close": 1.045, "volume": 18982.0}, {"date": "2022-08-18", "close": 0.99, "volume": 120643.0}, {"date": "2022-08-19", "close": 1.03, "volume": 2401.0}, {"date": "2022-08-22", "close": 1.015, "volume": 7456.0}, {"date": "2022-08-23", "close": 1.0, "volume": 45582.0}, {"date": "2022-08-24", "close": 0.98, "volume": 84643.0}, {"date": "2022-08-25", "close": 0.965, "volume": 5059.0}, {"date": "2022-08-26", "close": 0.92, "volume": 15146.0}, {"date": "2022-08-29", "close": 0.92, "volume": 29063.0}, {"date": "2022-08-30", "close": 0.92, "volume": 21391.0}, {"date": "2022-08-31", "close": 0.89, "volume": 14560.0}, {"date": "2022-09-01", "close": 0.885, "volume": 11130.0}, {"date": "2022-09-02", "close": 0.955, "volume": 1329.0}, {"date": "2022-09-05", "close": 0.9, "volume": 9545.0}, {"date": "2022-09-06", "close": 0.895, "volume": 3441.0}, {"date": "2022-09-07", "close": 0.865, "volume": 20557.0}, {"date": "2022-09-08", "close": 0.87, "volume": 500.0}, {"date": "2022-09-12", "close": 0.94, "volume": 37386.0}, {"date": "2022-09-13", "close": 0.91, "volume": 37277.0}, {"date": "2022-09-14", "close": 0.93, "volume": 20013.0}, {"date": "2022-09-15", "close": 0.895, "volume": 5570.0}, {"date": "2022-09-16", "close": 0.895, "volume": 39214.0}, {"date": "2022-09-19", "close": 0.9, "volume": 46423.0}, {"date": "2022-09-20", "close": 0.89, "volume": 13342.0}, {"date": "2022-09-21", "close": 0.845, "volume": 14390.0}, {"date": "2022-09-23", "close": 0.865, "volume": 2666.0}, {"date": "2022-09-26", "close": 0.865, "volume": 45667.0}, {"date": "2022-09-27", "close": 0.865, "volume": 2893.0}, {"date": "2022-09-28", "close": 0.85, "volume": 3216.0}, {"date": "2022-09-29", "close": 0.8, "volume": 36513.0}, {"date": "2022-09-30", "close": 0.785, "volume": 12926.0}, {"date": "2022-10-03", "close": 0.805, "volume": 3058.0}, {"date": "2022-10-04", "close": 0.81, "volume": 9819.0}, {"date": "2022-10-05", "close": 0.79, "volume": 12384.0}, {"date": "2022-10-06", "close": 0.81, "volume": 9700.0}, {"date": "2022-10-07", "close": 0.83, "volume": 4000.0}, {"date": "2022-10-10", "close": 0.815, "volume": 88565.0}, {"date": "2022-10-11", "close": 0.84, "volume": 13721.0}, {"date": "2022-10-12", "close": 0.875, "volume": 13863.0}, {"date": "2022-10-13", "close": 0.865, "volume": 26063.0}, {"date": "2022-10-14", "close": 0.85, "volume": 3576.0}, {"date": "2022-10-17", "close": 0.775, "volume": 54456.0}, {"date": "2022-10-18", "close": 0.805, "volume": 35903.0}, {"date": "2022-10-20", "close": 0.8375, "volume": 7022.0}, {"date": "2022-10-21", "close": 0.8, "volume": 2000.0}, {"date": "2022-10-24", "close": 0.82, "volume": 1781.0}, {"date": "2022-10-25", "close": 0.805, "volume": 5056.0}, {"date": "2022-10-26", "close": 0.805, "volume": 2919.0}, {"date": "2022-10-27", "close": 0.8, "volume": 1000.0}, {"date": "2022-10-31", "close": 0.81, "volume": 2465.0}, {"date": "2022-11-01", "close": 0.825, "volume": 19118.0}, {"date": "2022-11-02", "close": 0.8, "volume": 11247.0}, {"date": "2022-11-04", "close": 0.835, "volume": 1993.0}, {"date": "2022-11-08", "close": 0.795, "volume": 34037.0}, {"date": "2022-11-09", "close": 0.8, "volume": 1573.0}, {"date": "2022-11-10", "close": 0.82, "volume": 2427.0}, {"date": "2022-11-14", "close": 0.83, "volume": 15659.0}, {"date": "2022-11-15", "close": 0.83, "volume": 4299.0}, {"date": "2022-11-16", "close": 0.85, "volume": 12.0}, {"date": "2022-11-18", "close": 0.81, "volume": 5920.0}, {"date": "2022-11-21", "close": 0.84, "volume": 4250.0}, {"date": "2022-11-22", "close": 0.82, "volume": 21239.0}, {"date": "2022-11-23", "close": 0.84, "volume": 4608.0}, {"date": "2022-11-24", "close": 0.84, "volume": 104680.0}, {"date": "2022-11-25", "close": 0.84, "volume": 58374.0}, {"date": "2022-11-28", "close": 0.84, "volume": 79217.0}, {"date": "2022-11-29", "close": 0.84, "volume": 3701.0}, {"date": "2022-11-30", "close": 0.84, "volume": 55577.0}, {"date": "2022-12-01", "close": 0.82, "volume": 37072.0}, {"date": "2022-12-02", "close": 0.83, "volume": 72690.0}, {"date": "2022-12-05", "close": 0.82, "volume": 41383.0}, {"date": "2022-12-06", "close": 0.83, "volume": 198114.0}, {"date": "2022-12-07", "close": 0.82, "volume": 52246.0}, {"date": "2022-12-08", "close": 0.81, "volume": 4844.0}, {"date": "2022-12-09", "close": 0.795, "volume": 70632.0}, {"date": "2022-12-13", "close": 0.79, "volume": 9540.0}, {"date": "2022-12-14", "close": 0.79, "volume": 14227.0}, {"date": "2022-12-15", "close": 0.79, "volume": 365.0}, {"date": "2022-12-16", "close": 0.805, "volume": 2766.0}, {"date": "2022-12-19", "close": 0.79, "volume": 24425.0}, {"date": "2022-12-20", "close": 0.76, "volume": 23799.0}, {"date": "2022-12-21", "close": 0.7775, "volume": 1314.0}, {"date": "2022-12-22", "close": 0.82, "volume": 65817.0}, {"date": "2022-12-23", "close": 0.805, "volume": 32244.0}, {"date": "2022-12-29", "close": 0.83, "volume": 12847.0}, {"date": "2022-12-30", "close": 0.83, "volume": 3778.0}, {"date": "2023-01-03", "close": 0.8, "volume": 7853.0}, {"date": "2023-01-04", "close": 0.82, "volume": 22879.0}, {"date": "2023-01-05", "close": 0.82, "volume": 349.0}, {"date": "2023-01-06", "close": 0.81, "volume": 34419.0}, {"date": "2023-01-09", "close": 0.795, "volume": 40559.0}, {"date": "2023-01-10", "close": 0.7975, "volume": 64101.0}, {"date": "2023-01-11", "close": 0.8, "volume": 20063.0}, {"date": "2023-01-13", "close": 0.8, "volume": 51192.0}, {"date": "2023-01-16", "close": 0.78, "volume": 7388.0}, {"date": "2023-01-17", "close": 0.785, "volume": 15091.0}, {"date": "2023-01-18", "close": 0.79, "volume": 7401.0}, {"date": "2023-01-19", "close": 0.8, "volume": 53.0}, {"date": "2023-01-20", "close": 0.79, "volume": 3508.0}, {"date": "2023-01-23", "close": 0.78, "volume": 42133.0}, {"date": "2023-01-24", "close": 0.78, "volume": 809.0}, {"date": "2023-01-25", "close": 0.79, "volume": 42428.0}, {"date": "2023-01-27", "close": 0.785, "volume": 2440.0}, {"date": "2023-01-30", "close": 0.795, "volume": 15945.0}, {"date": "2023-01-31", "close": 0.78, "volume": 5444.0}, {"date": "2023-02-01", "close": 0.78, "volume": 4410.0}, {"date": "2023-02-02", "close": 0.78, "volume": 8967.0}, {"date": "2023-02-03", "close": 0.77, "volume": 12012.0}, {"date": "2023-02-06", "close": 0.75, "volume": 72803.0}, {"date": "2023-02-07", "close": 0.75, "volume": 86926.0}, {"date": "2023-02-08", "close": 0.77, "volume": 15864.0}, {"date": "2023-02-09", "close": 0.79, "volume": 1867.0}, {"date": "2023-02-10", "close": 0.79, "volume": 2154.0}, {"date": "2023-02-13", "close": 0.78, "volume": 2200.0}, {"date": "2023-02-14", "close": 0.78, "volume": 29117.0}, {"date": "2023-02-16", "close": 0.75, "volume": 666.0}, {"date": "2023-02-17", "close": 0.735, "volume": 10171.0}, {"date": "2023-02-20", "close": 0.735, "volume": 5090.0}, {"date": "2023-02-21", "close": 0.725, "volume": 6739.0}, {"date": "2023-02-22", "close": 0.61, "volume": 110075.0}, {"date": "2023-02-23", "close": 0.57, "volume": 64625.0}, {"date": "2023-02-24", "close": 0.57, "volume": 87363.0}, {"date": "2023-02-27", "close": 0.54, "volume": 33307.0}, {"date": "2023-02-28", "close": 0.515, "volume": 137420.0}, {"date": "2023-03-01", "close": 0.535, "volume": 533.0}, {"date": "2023-03-02", "close": 0.545, "volume": 1208.0}, {"date": "2023-03-03", "close": 0.55, "volume": 69923.0}, {"date": "2023-03-06", "close": 0.53, "volume": 28122.0}, {"date": "2023-03-07", "close": 0.505, "volume": 69696.0}, {"date": "2023-03-08", "close": 0.475, "volume": 43690.0}, {"date": "2023-03-09", "close": 0.47, "volume": 26761.0}, {"date": "2023-03-10", "close": 0.45, "volume": 78272.0}, {"date": "2023-03-13", "close": 0.45, "volume": 20090.0}, {"date": "2023-03-14", "close": 0.465, "volume": 71436.0}, {"date": "2023-03-15", "close": 0.465, "volume": 14502.0}, {"date": "2023-03-16", "close": 0.46, "volume": 5175.0}, {"date": "2023-03-17", "close": 0.45, "volume": 14602.0}, {"date": "2023-03-20", "close": 0.46, "volume": 2125.0}, {"date": "2023-03-21", "close": 0.47, "volume": 33266.0}, {"date": "2023-03-22", "close": 0.47, "volume": 21858.0}, {"date": "2023-03-23", "close": 0.485, "volume": 1457.0}, {"date": "2023-03-24", "close": 0.485, "volume": 203.0}, {"date": "2023-03-27", "close": 0.475, "volume": 26585.0}, {"date": "2023-03-28", "close": 0.46, "volume": 50382.0}, {"date": "2023-03-29", "close": 0.465, "volume": 654.0}, {"date": "2023-03-30", "close": 0.46, "volume": 127905.0}, {"date": "2023-03-31", "close": 0.465, "volume": 9345.0}, {"date": "2023-04-03", "close": 0.44, "volume": 53805.0}, {"date": "2023-04-04", "close": 0.44, "volume": 18450.0}, {"date": "2023-04-05", "close": 0.445, "volume": 64186.0}, {"date": "2023-04-06", "close": 0.445, "volume": 63123.0}, {"date": "2023-04-11", "close": 0.45, "volume": 8227.0}, {"date": "2023-04-12", "close": 0.455, "volume": 1409258.0}, {"date": "2023-04-13", "close": 0.455, "volume": 36486.0}, {"date": "2023-04-14", "close": 0.44, "volume": 44448.0}, {"date": "2023-04-17", "close": 0.44, "volume": 26079.0}, {"date": "2023-04-18", "close": 0.44, "volume": 7999.0}, {"date": "2023-04-19", "close": 0.435, "volume": 12433.0}, {"date": "2023-04-20", "close": 0.43, "volume": 2397.0}, {"date": "2023-04-21", "close": 0.435, "volume": 37010.0}, {"date": "2023-04-24", "close": 0.46, "volume": 22308.0}, {"date": "2023-04-26", "close": 0.46, "volume": 1264.0}, {"date": "2023-04-27", "close": 0.43, "volume": 6839.0}, {"date": "2023-04-28", "close": 0.43, "volume": 8173.0}, {"date": "2023-05-01", "close": 0.435, "volume": 2301.0}, {"date": "2023-05-02", "close": 0.43, "volume": 23634.0}, {"date": "2023-05-03", "close": 0.46, "volume": 51472.0}, {"date": "2023-05-04", "close": 0.44, "volume": 8376.0}, {"date": "2023-05-05", "close": 0.44, "volume": 8657.0}, {"date": "2023-05-08", "close": 0.415, "volume": 40151.0}, {"date": "2023-05-09", "close": 0.44, "volume": 7141.0}, {"date": "2023-05-10", "close": 0.45, "volume": 31684.0}, {"date": "2023-05-11", "close": 0.45, "volume": 47844.0}, {"date": "2023-05-12", "close": 0.45, "volume": 3185.0}, {"date": "2023-05-15", "close": 0.48, "volume": 175060.0}, {"date": "2023-05-17", "close": 0.465, "volume": 12011.0}, {"date": "2023-05-18", "close": 0.48, "volume": 244.0}, {"date": "2023-05-19", "close": 0.48, "volume": 8746.0}, {"date": "2023-05-23", "close": 0.47, "volume": 8489.0}, {"date": "2023-05-24", "close": 0.45, "volume": 68247.0}, {"date": "2023-05-25", "close": 0.45, "volume": 3417.0}, {"date": "2023-05-26", "close": 0.43, "volume": 34010.0}, {"date": "2023-05-29", "close": 0.42, "volume": 32387.0}, {"date": "2023-05-30", "close": 0.42, "volume": 9765.0}, {"date": "2023-05-31", "close": 0.42, "volume": 13924.0}, {"date": "2023-06-02", "close": 0.4, "volume": 7002.0}, {"date": "2023-06-05", "close": 0.41, "volume": 7914.0}, {"date": "2023-06-06", "close": 0.41, "volume": 20925.0}, {"date": "2023-06-07", "close": 0.45, "volume": 67878.0}, {"date": "2023-06-08", "close": 0.44, "volume": 1099.0}, {"date": "2023-06-09", "close": 0.4275, "volume": 2257.0}, {"date": "2023-06-13", "close": 0.44, "volume": 37437.0}, {"date": "2023-06-14", "close": 0.43, "volume": 51409.0}, {"date": "2023-06-15", "close": 0.425, "volume": 66777.0}, {"date": "2023-06-16", "close": 0.42, "volume": 19627.0}, {"date": "2023-06-19", "close": 0.41, "volume": 16817.0}, {"date": "2023-06-20", "close": 0.415, "volume": 7659.0}, {"date": "2023-06-21", "close": 0.41, "volume": 17529.0}, {"date": "2023-06-22", "close": 0.425, "volume": 62180.0}, {"date": "2023-06-23", "close": 0.41, "volume": 6488.0}, {"date": "2023-06-26", "close": 0.42, "volume": 37532.0}, {"date": "2023-06-27", "close": 0.42, "volume": 8411.0}, {"date": "2023-06-28", "close": 0.48, "volume": 1648464.0}, {"date": "2023-06-29", "close": 0.49, "volume": 86121.0}, {"date": "2023-06-30", "close": 0.475, "volume": 140406.0}, {"date": "2023-07-03", "close": 0.515, "volume": 34649.0}, {"date": "2023-07-04", "close": 0.52, "volume": 10889.0}, {"date": "2023-07-05", "close": 0.575, "volume": 91609.0}, {"date": "2023-07-06", "close": 0.575, "volume": 2583.0}, {"date": "2023-07-07", "close": 0.5975, "volume": 17464.0}, {"date": "2023-07-10", "close": 0.565, "volume": 21686.0}, {"date": "2023-07-11", "close": 0.575, "volume": 38874.0}, {"date": "2023-07-12", "close": 0.545, "volume": 19374.0}, {"date": "2023-07-13", "close": 0.595, "volume": 7205.0}, {"date": "2023-07-14", "close": 0.625, "volume": 14718.0}, {"date": "2023-07-17", "close": 0.6, "volume": 15904.0}, {"date": "2023-07-18", "close": 0.6, "volume": 13948.0}, {"date": "2023-07-19", "close": 0.6, "volume": 2142.0}, {"date": "2023-07-20", "close": 0.59, "volume": 1.0}, {"date": "2023-07-21", "close": 0.555, "volume": 46510.0}, {"date": "2023-07-24", "close": 0.545, "volume": 11357.0}, {"date": "2023-07-25", "close": 0.56, "volume": 12637.0}, {"date": "2023-07-26", "close": 0.53, "volume": 4980.0}, {"date": "2023-07-27", "close": 0.5475, "volume": 10592.0}, {"date": "2023-07-28", "close": 0.55, "volume": 13663.0}, {"date": "2023-07-31", "close": 0.545, "volume": 3917.0}, {"date": "2023-08-01", "close": 0.545, "volume": 721.0}, {"date": "2023-08-02", "close": 0.545, "volume": 2326.0}, {"date": "2023-08-03", "close": 0.515, "volume": 7588.0}, {"date": "2023-08-07", "close": 0.54, "volume": 2161.0}, {"date": "2023-08-08", "close": 0.515, "volume": 6214.0}, {"date": "2023-08-09", "close": 0.505, "volume": 26844.0}, {"date": "2023-08-10", "close": 0.51, "volume": 2087.0}, {"date": "2023-08-11", "close": 0.56, "volume": 94269.0}, {"date": "2023-08-14", "close": 0.565, "volume": 2666.0}, {"date": "2023-08-15", "close": 0.565, "volume": 450.0}, {"date": "2023-08-16", "close": 0.575, "volume": 118662.0}, {"date": "2023-08-17", "close": 0.585, "volume": 33885.0}, {"date": "2023-08-18", "close": 0.61, "volume": 200.0}, {"date": "2023-08-21", "close": 0.55, "volume": 2247.0}, {"date": "2023-08-23", "close": 0.59, "volume": 101856.0}, {"date": "2023-08-24", "close": 0.615, "volume": 20974.0}, {"date": "2023-08-25", "close": 0.62, "volume": 238.0}, {"date": "2023-08-28", "close": 0.605, "volume": 8513.0}, {"date": "2023-08-30", "close": 0.605, "volume": 1.0}, {"date": "2023-08-31", "close": 0.65, "volume": 26163.0}, {"date": "2023-09-01", "close": 0.63, "volume": 9908.0}, {"date": "2023-09-04", "close": 0.64, "volume": 13635.0}, {"date": "2023-09-05", "close": 0.64, "volume": 496.0}, {"date": "2023-09-07", "close": 0.63, "volume": 4723.0}, {"date": "2023-09-08", "close": 0.64, "volume": 2231.0}, {"date": "2023-09-11", "close": 0.62, "volume": 35723.0}, {"date": "2023-09-12", "close": 0.66, "volume": 4025.0}, {"date": "2023-09-14", "close": 0.63, "volume": 800.0}, {"date": "2023-09-15", "close": 0.65, "volume": 13533.0}, {"date": "2023-09-18", "close": 0.65, "volume": 68.0}, {"date": "2023-09-19", "close": 0.65, "volume": 2233.0}, {"date": "2023-09-20", "close": 0.63, "volume": 25779.0}, {"date": "2023-09-21", "close": 0.63, "volume": 2053.0}, {"date": "2023-09-22", "close": 0.615, "volume": 9777.0}, {"date": "2023-09-25", "close": 0.63, "volume": 13430.0}, {"date": "2023-09-26", "close": 0.625, "volume": 1.0}, {"date": "2023-09-27", "close": 0.62, "volume": 48.0}, {"date": "2023-09-28", "close": 0.615, "volume": 6.0}, {"date": "2023-10-03", "close": 0.615, "volume": 1.0}, {"date": "2023-10-10", "close": 0.555, "volume": 22880.0}, {"date": "2023-10-11", "close": 0.575, "volume": 34718.0}, {"date": "2023-10-12", "close": 0.555, "volume": 4031.0}, {"date": "2023-10-13", "close": 0.545, "volume": 18110.0}, {"date": "2023-10-16", "close": 0.56, "volume": 24.0}, {"date": "2023-10-17", "close": 0.54, "volume": 12755.0}, {"date": "2023-10-18", "close": 0.54, "volume": 5240.0}, {"date": "2023-10-19", "close": 0.53, "volume": 11453.0}, {"date": "2023-10-20", "close": 0.525, "volume": 10956.0}, {"date": "2023-10-23", "close": 0.55, "volume": 850.0}, {"date": "2023-10-24", "close": 0.53, "volume": 7468.0}, {"date": "2023-10-25", "close": 0.525, "volume": 10302.0}, {"date": "2023-10-26", "close": 0.53, "volume": 1007.0}, {"date": "2023-10-27", "close": 0.525, "volume": 2633.0}, {"date": "2023-10-30", "close": 0.5, "volume": 20195.0}, {"date": "2023-10-31", "close": 0.45, "volume": 22458.0}, {"date": "2023-11-01", "close": 0.47, "volume": 12137.0}, {"date": "2023-11-02", "close": 0.505, "volume": 14270.0}, {"date": "2023-11-06", "close": 0.54, "volume": 760.0}, {"date": "2023-11-08", "close": 0.5, "volume": 19811.0}, {"date": "2023-11-09", "close": 0.51, "volume": 236.0}, {"date": "2023-11-10", "close": 0.505, "volume": 917.0}, {"date": "2023-11-13", "close": 0.505, "volume": 546.0}, {"date": "2023-11-14", "close": 0.515, "volume": 2149.0}, {"date": "2023-11-15", "close": 0.5, "volume": 5328.0}, {"date": "2023-11-16", "close": 0.5, "volume": 7364.0}, {"date": "2023-11-20", "close": 0.48, "volume": 10926.0}, {"date": "2023-11-21", "close": 0.525, "volume": 66228.0}, {"date": "2023-11-22", "close": 0.525, "volume": 3576.0}, {"date": "2023-11-23", "close": 0.51, "volume": 3651.0}, {"date": "2023-11-24", "close": 0.5, "volume": 3168.0}, {"date": "2023-11-27", "close": 0.485, "volume": 37157.0}, {"date": "2023-11-28", "close": 0.48, "volume": 3844.0}, {"date": "2023-11-30", "close": 0.48, "volume": 4072.0}, {"date": "2023-12-01", "close": 0.48, "volume": 6250.0}, {"date": "2023-12-04", "close": 0.48, "volume": 826.0}, {"date": "2023-12-05", "close": 0.49, "volume": 23987.0}, {"date": "2023-12-06", "close": 0.48, "volume": 22650.0}, {"date": "2023-12-07", "close": 0.495, "volume": 1074.0}, {"date": "2023-12-11", "close": 0.495, "volume": 1125.0}, {"date": "2023-12-12", "close": 0.475, "volume": 25662.0}, {"date": "2023-12-13", "close": 0.45, "volume": 128896.0}, {"date": "2023-12-14", "close": 0.43, "volume": 49796.0}, {"date": "2023-12-15", "close": 0.46, "volume": 106596.0}, {"date": "2023-12-18", "close": 0.44, "volume": 40191.0}, {"date": "2023-12-19", "close": 0.46, "volume": 79440.0}, {"date": "2023-12-20", "close": 0.46, "volume": 27905.0}, {"date": "2023-12-21", "close": 0.47, "volume": 22205.0}, {"date": "2023-12-22", "close": 0.445, "volume": 47965.0}, {"date": "2023-12-27", "close": 0.46, "volume": 58229.0}, {"date": "2023-12-28", "close": 0.46, "volume": 6255.0}, {"date": "2023-12-29", "close": 0.45, "volume": 66150.0}, {"date": "2024-01-02", "close": 0.45, "volume": 11881.0}, {"date": "2024-01-03", "close": 0.46, "volume": 17894.0}, {"date": "2024-01-04", "close": 0.46, "volume": 64390.0}, {"date": "2024-01-05", "close": 0.49, "volume": 1741.0}, {"date": "2024-01-08", "close": 0.48, "volume": 13236.0}, {"date": "2024-01-09", "close": 0.475, "volume": 1318.0}, {"date": "2024-01-10", "close": 0.485, "volume": 286.0}, {"date": "2024-01-11", "close": 0.5, "volume": 1218.0}, {"date": "2024-01-12", "close": 0.475, "volume": 42736.0}, {"date": "2024-01-16", "close": 0.5, "volume": 28508.0}, {"date": "2024-01-17", "close": 0.495, "volume": 8557.0}, {"date": "2024-01-18", "close": 0.52, "volume": 117142.0}, {"date": "2024-01-19", "close": 0.49, "volume": 5124.0}, {"date": "2024-01-22", "close": 0.49, "volume": 15087.0}, {"date": "2024-01-23", "close": 0.48, "volume": 2333.0}, {"date": "2024-01-24", "close": 0.48, "volume": 462.0}, {"date": "2024-01-25", "close": 0.49, "volume": 4290.0}, {"date": "2024-01-29", "close": 0.49, "volume": 7760.0}, {"date": "2024-01-30", "close": 0.495, "volume": 35164.0}, {"date": "2024-01-31", "close": 0.495, "volume": 3047.0}, {"date": "2024-02-01", "close": 0.5, "volume": 7232.0}, {"date": "2024-02-02", "close": 0.49, "volume": 10950.0}, {"date": "2024-02-05", "close": 0.48, "volume": 21061.0}, {"date": "2024-02-06", "close": 0.48, "volume": 23418.0}, {"date": "2024-02-07", "close": 0.47, "volume": 11699.0}, {"date": "2024-02-08", "close": 0.47, "volume": 3225.0}, {"date": "2024-02-09", "close": 0.48, "volume": 10513.0}, {"date": "2024-02-12", "close": 0.485, "volume": 19312.0}, {"date": "2024-02-13", "close": 0.47, "volume": 34876.0}, {"date": "2024-02-14", "close": 0.47, "volume": 4212.0}, {"date": "2024-02-15", "close": 0.47, "volume": 25470.0}, {"date": "2024-02-16", "close": 0.47, "volume": 6736.0}, {"date": "2024-02-19", "close": 0.47, "volume": 1.0}, {"date": "2024-02-20", "close": 0.48, "volume": 11392.0}, {"date": "2024-02-21", "close": 0.37, "volume": 239887.0}, {"date": "2024-02-22", "close": 0.36, "volume": 118674.0}, {"date": "2024-02-23", "close": 0.315, "volume": 176292.0}, {"date": "2024-02-26", "close": 0.305, "volume": 428559.0}, {"date": "2024-02-27", "close": 0.295, "volume": 116359.0}, {"date": "2024-02-28", "close": 0.305, "volume": 116843.0}, {"date": "2024-02-29", "close": 0.305, "volume": 81810.0}, {"date": "2024-03-01", "close": 0.3, "volume": 38959.0}, {"date": "2024-03-04", "close": 0.32, "volume": 69893.0}, {"date": "2024-03-05", "close": 0.3, "volume": 121904.0}, {"date": "2024-03-06", "close": 0.315, "volume": 58522.0}, {"date": "2024-03-07", "close": 0.295, "volume": 181723.0}, {"date": "2024-03-08", "close": 0.3, "volume": 64578.0}, {"date": "2024-03-11", "close": 0.31, "volume": 99989.0}, {"date": "2024-03-12", "close": 0.315, "volume": 80653.0}, {"date": "2024-03-13", "close": 0.31, "volume": 15867.0}, {"date": "2024-03-14", "close": 0.295, "volume": 259599.0}, {"date": "2024-03-15", "close": 0.29, "volume": 152649.0}, {"date": "2024-03-18", "close": 0.295, "volume": 22960.0}, {"date": "2024-03-19", "close": 0.32, "volume": 18500.0}, {"date": "2024-03-20", "close": 0.32, "volume": 26326.0}, {"date": "2024-03-21", "close": 0.31, "volume": 34198.0}, {"date": "2024-03-22", "close": 0.3, "volume": 10678.0}, {"date": "2024-03-25", "close": 0.295, "volume": 297903.0}, {"date": "2024-03-26", "close": 0.3, "volume": 14033.0}, {"date": "2024-03-27", "close": 0.315, "volume": 48572.0}, {"date": "2024-03-28", "close": 0.31, "volume": 46984.0}, {"date": "2024-04-02", "close": 0.3, "volume": 41625.0}, {"date": "2024-04-03", "close": 0.3, "volume": 66355.0}, {"date": "2024-04-04", "close": 0.29, "volume": 75381.0}, {"date": "2024-04-05", "close": 0.28, "volume": 785373.0}, {"date": "2024-04-08", "close": 0.28, "volume": 15344.0}, {"date": "2024-04-09", "close": 0.28, "volume": 2233.0}, {"date": "2024-04-10", "close": 0.3, "volume": 23926.0}, {"date": "2024-04-11", "close": 0.3, "volume": 9683.0}, {"date": "2024-04-12", "close": 0.295, "volume": 46815.0}, {"date": "2024-04-15", "close": 0.3, "volume": 14087.0}, {"date": "2024-04-16", "close": 0.3, "volume": 150983.0}, {"date": "2024-04-17", "close": 0.29, "volume": 25616.0}, {"date": "2024-04-18", "close": 0.305, "volume": 56408.0}, {"date": "2024-04-19", "close": 0.305, "volume": 22331.0}, {"date": "2024-04-22", "close": 0.3, "volume": 3000.0}, {"date": "2024-04-23", "close": 0.3, "volume": 18722.0}, {"date": "2024-04-24", "close": 0.34, "volume": 113467.0}, {"date": "2024-04-26", "close": 0.34, "volume": 1739.0}, {"date": "2024-04-29", "close": 0.34, "volume": 19955.0}, {"date": "2024-04-30", "close": 0.32, "volume": 15703.0}, {"date": "2024-05-01", "close": 0.3, "volume": 24227.0}, {"date": "2024-05-02", "close": 0.315, "volume": 22222.0}, {"date": "2024-05-03", "close": 0.325, "volume": 12862.0}, {"date": "2024-05-06", "close": 0.325, "volume": 650.0}, {"date": "2024-05-07", "close": 0.325, "volume": 4550.0}, {"date": "2024-05-10", "close": 0.32, "volume": 55069.0}, {"date": "2024-05-13", "close": 0.345, "volume": 11316.0}, {"date": "2024-05-14", "close": 0.34, "volume": 28532.0}, {"date": "2024-05-15", "close": 0.315, "volume": 55347.0}, {"date": "2024-05-16", "close": 0.31, "volume": 94037.0}, {"date": "2024-05-21", "close": 0.34, "volume": 19999.0}, {"date": "2024-05-23", "close": 0.335, "volume": 2640.0}, {"date": "2024-05-27", "close": 0.33, "volume": 1.0}, {"date": "2024-05-28", "close": 0.315, "volume": 13886.0}, {"date": "2024-05-29", "close": 0.325, "volume": 12374.0}, {"date": "2024-05-31", "close": 0.315, "volume": 9016.0}, {"date": "2024-06-03", "close": 0.32, "volume": 63000.0}, {"date": "2024-06-04", "close": 0.315, "volume": 4054.0}, {"date": "2024-06-05", "close": 0.315, "volume": 52473.0}, {"date": "2024-06-06", "close": 0.315, "volume": 5907.0}, {"date": "2024-06-07", "close": 0.315, "volume": 5174.0}, {"date": "2024-06-11", "close": 0.315, "volume": 15051.0}, {"date": "2024-06-12", "close": 0.315, "volume": 2317.0}, {"date": "2024-06-13", "close": 0.315, "volume": 6849.0}, {"date": "2024-06-14", "close": 0.31, "volume": 27232.0}, {"date": "2024-06-17", "close": 0.31, "volume": 76682.0}, {"date": "2024-06-18", "close": 0.31, "volume": 48763.0}, {"date": "2024-06-19", "close": 0.31, "volume": 4300.0}, {"date": "2024-06-20", "close": 0.305, "volume": 14543.0}, {"date": "2024-06-21", "close": 0.31, "volume": 8641.0}, {"date": "2024-06-24", "close": 0.31, "volume": 21630.0}, {"date": "2024-06-25", "close": 0.33, "volume": 68072.0}, {"date": "2024-06-26", "close": 0.305, "volume": 107820.0}, {"date": "2024-06-27", "close": 0.3, "volume": 72633.0}, {"date": "2024-06-28", "close": 0.305, "volume": 19127.0}, {"date": "2024-07-02", "close": 0.3, "volume": 55066.0}, {"date": "2024-07-04", "close": 0.31, "volume": 17810.0}, {"date": "2024-07-05", "close": 0.305, "volume": 14287.0}, {"date": "2024-07-08", "close": 0.315, "volume": 10000.0}, {"date": "2024-07-10", "close": 0.32, "volume": 22367.0}, {"date": "2024-07-11", "close": 0.31, "volume": 21249.0}, {"date": "2024-07-15", "close": 0.305, "volume": 11726.0}, {"date": "2024-07-16", "close": 0.32, "volume": 16366.0}, {"date": "2024-07-17", "close": 0.33, "volume": 19366.0}, {"date": "2024-07-18", "close": 0.34, "volume": 1855.0}, {"date": "2024-07-22", "close": 0.335, "volume": 2890.0}, {"date": "2024-07-23", "close": 0.325, "volume": 6811.0}, {"date": "2024-07-24", "close": 0.345, "volume": 26374.0}, {"date": "2024-07-25", "close": 0.34, "volume": 19909.0}, {"date": "2024-07-26", "close": 0.34, "volume": 53011.0}, {"date": "2024-07-29", "close": 0.33, "volume": 11829.0}, {"date": "2024-07-30", "close": 0.33, "volume": 9.0}, {"date": "2024-07-31", "close": 0.345, "volume": 8456.0}, {"date": "2024-08-01", "close": 0.33, "volume": 30829.0}, {"date": "2024-08-02", "close": 0.33, "volume": 90455.0}, {"date": "2024-08-05", "close": 0.33, "volume": 692.0}, {"date": "2024-08-06", "close": 0.315, "volume": 27071.0}, {"date": "2024-08-07", "close": 0.32, "volume": 14500.0}, {"date": "2024-08-08", "close": 0.32, "volume": 500.0}, {"date": "2024-08-09", "close": 0.335, "volume": 5275.0}, {"date": "2024-08-12", "close": 0.32, "volume": 103978.0}, {"date": "2024-08-13", "close": 0.32, "volume": 42958.0}, {"date": "2024-08-14", "close": 0.325, "volume": 14266.0}, {"date": "2024-08-15", "close": 0.325, "volume": 3300.0}, {"date": "2024-08-16", "close": 0.32, "volume": 5072.0}, {"date": "2024-08-19", "close": 0.335, "volume": 7689.0}, {"date": "2024-08-21", "close": 0.405, "volume": 270543.0}, {"date": "2024-08-22", "close": 0.41, "volume": 8891.0}, {"date": "2024-08-23", "close": 0.42, "volume": 8333.0}, {"date": "2024-08-26", "close": 0.44, "volume": 42603.0}, {"date": "2024-08-27", "close": 0.44, "volume": 1685.0}, {"date": "2024-08-28", "close": 0.44, "volume": 9830.0}, {"date": "2024-08-29", "close": 0.47, "volume": 8132.0}, {"date": "2024-09-02", "close": 0.45, "volume": 2.0}, {"date": "2024-09-03", "close": 0.44, "volume": 42134.0}, {"date": "2024-09-04", "close": 0.44, "volume": 78511.0}, {"date": "2024-09-05", "close": 0.455, "volume": 18433.0}, {"date": "2024-09-06", "close": 0.435, "volume": 17199.0}, {"date": "2024-09-09", "close": 0.435, "volume": 3454.0}, {"date": "2024-09-10", "close": 0.44, "volume": 13167.0}, {"date": "2024-09-11", "close": 0.44, "volume": 12000.0}, {"date": "2024-09-12", "close": 0.44, "volume": 20827.0}, {"date": "2024-09-16", "close": 0.45, "volume": 8689.0}, {"date": "2024-09-19", "close": 0.475, "volume": 12764.0}, {"date": "2024-09-20", "close": 0.435, "volume": 36520.0}, {"date": "2024-09-23", "close": 0.455, "volume": 7629.0}, {"date": "2024-09-24", "close": 0.43, "volume": 2000.0}, {"date": "2024-09-25", "close": 0.43, "volume": 3471.0}, {"date": "2024-09-26", "close": 0.43, "volume": 17209.0}, {"date": "2024-09-30", "close": 0.43, "volume": 50511.0}, {"date": "2024-10-03", "close": 0.43, "volume": 1236.0}, {"date": "2024-10-04", "close": 0.43, "volume": 8352.0}, {"date": "2024-10-07", "close": 0.43, "volume": 17376.0}, {"date": "2024-10-08", "close": 0.43, "volume": 1019.0}, {"date": "2024-10-10", "close": 0.41, "volume": 98314.0}, {"date": "2024-10-11", "close": 0.4, "volume": 163941.0}, {"date": "2024-10-14", "close": 0.4, "volume": 118654.0}, {"date": "2024-10-15", "close": 0.4, "volume": 45091.0}, {"date": "2024-10-16", "close": 0.4, "volume": 175609.0}, {"date": "2024-10-17", "close": 0.405, "volume": 75507.0}, {"date": "2024-10-18", "close": 0.4, "volume": 52359.0}, {"date": "2024-10-21", "close": 0.4, "volume": 46069.0}, {"date": "2024-10-23", "close": 0.4, "volume": 13.0}, {"date": "2024-10-24", "close": 0.405, "volume": 51835.0}, {"date": "2024-10-25", "close": 0.405, "volume": 75278.0}, {"date": "2024-10-28", "close": 0.41, "volume": 37616.0}, {"date": "2024-10-29", "close": 0.41, "volume": 12000.0}, {"date": "2024-10-30", "close": 0.41, "volume": 27400.0}, {"date": "2024-10-31", "close": 0.42, "volume": 28495.0}, {"date": "2024-11-01", "close": 0.42, "volume": 59960.0}, {"date": "2024-11-04", "close": 0.425, "volume": 11383.0}, {"date": "2024-11-05", "close": 0.415, "volume": 1724.0}, {"date": "2024-11-06", "close": 0.42, "volume": 19915.0}, {"date": "2024-11-07", "close": 0.43, "volume": 75813.0}, {"date": "2024-11-08", "close": 0.44, "volume": 4243.0}, {"date": "2024-11-11", "close": 0.43, "volume": 48837.0}, {"date": "2024-11-12", "close": 0.43, "volume": 2031.0}, {"date": "2024-11-13", "close": 0.43, "volume": 12953.0}, {"date": "2024-11-14", "close": 0.41, "volume": 92968.0}, {"date": "2024-11-15", "close": 0.415, "volume": 31383.0}, {"date": "2024-11-18", "close": 0.43, "volume": 11351.0}, {"date": "2024-11-19", "close": 0.44, "volume": 14574.0}, {"date": "2024-11-22", "close": 0.455, "volume": 28923.0}, {"date": "2024-11-25", "close": 0.48, "volume": 51574.0}, {"date": "2024-11-26", "close": 0.485, "volume": 83632.0}, {"date": "2024-11-27", "close": 0.49, "volume": 110595.0}, {"date": "2024-11-28", "close": 0.5, "volume": 53108.0}, {"date": "2024-11-29", "close": 0.52, "volume": 28975.0}, {"date": "2024-12-02", "close": 0.5, "volume": 15338.0}, {"date": "2024-12-03", "close": 0.5, "volume": 2020.0}, {"date": "2024-12-04", "close": 0.5, "volume": 4569.0}, {"date": "2024-12-05", "close": 0.495, "volume": 68889.0}, {"date": "2024-12-06", "close": 0.5, "volume": 6500.0}, {"date": "2024-12-10", "close": 0.49, "volume": 30396.0}, {"date": "2024-12-11", "close": 0.49, "volume": 2443.0}, {"date": "2024-12-13", "close": 0.49, "volume": 19.0}, {"date": "2024-12-16", "close": 0.475, "volume": 5871.0}, {"date": "2024-12-18", "close": 0.475, "volume": 2000.0}, {"date": "2024-12-19", "close": 0.475, "volume": 9602.0}, {"date": "2024-12-20", "close": 0.475, "volume": 2.0}, {"date": "2024-12-24", "close": 0.47, "volume": 19569.0}, {"date": "2024-12-30", "close": 0.47, "volume": 850.0}, {"date": "2024-12-31", "close": 0.46, "volume": 2500.0}, {"date": "2025-01-02", "close": 0.465, "volume": 20001.0}, {"date": "2025-01-03", "close": 0.46, "volume": 18350.0}, {"date": "2025-01-07", "close": 0.46, "volume": 8963.0}, {"date": "2025-01-08", "close": 0.46, "volume": 3090.0}, {"date": "2025-01-09", "close": 0.465, "volume": 7182.0}, {"date": "2025-01-10", "close": 0.46, "volume": 10722.0}, {"date": "2025-01-14", "close": 0.46, "volume": 46961.0}, {"date": "2025-01-15", "close": 0.45, "volume": 340.0}, {"date": "2025-01-17", "close": 0.46, "volume": 95145.0}, {"date": "2025-01-20", "close": 0.465, "volume": 2834.0}, {"date": "2025-01-21", "close": 0.47, "volume": 28022.0}, {"date": "2025-01-22", "close": 0.465, "volume": 29913.0}, {"date": "2025-01-23", "close": 0.46, "volume": 1295.0}, {"date": "2025-01-24", "close": 0.46, "volume": 878.0}, {"date": "2025-01-28", "close": 0.45, "volume": 15930.0}, {"date": "2025-01-29", "close": 0.445, "volume": 4420.0}, {"date": "2025-01-30", "close": 0.45, "volume": 3393.0}, {"date": "2025-01-31", "close": 0.455, "volume": 4757.0}, {"date": "2025-02-03", "close": 0.45, "volume": 284.0}, {"date": "2025-02-04", "close": 0.44, "volume": 42103.0}, {"date": "2025-02-05", "close": 0.45, "volume": 1778.0}, {"date": "2025-02-06", "close": 0.435, "volume": 52659.0}, {"date": "2025-02-10", "close": 0.435, "volume": 37841.0}, {"date": "2025-02-11", "close": 0.435, "volume": 64408.0}, {"date": "2025-02-12", "close": 0.45, "volume": 4000.0}, {"date": "2025-02-13", "close": 0.435, "volume": 2000.0}, {"date": "2025-02-14", "close": 0.43, "volume": 5524.0}, {"date": "2025-02-17", "close": 0.45, "volume": 4000.0}, {"date": "2025-02-18", "close": 0.45, "volume": 51121.0}, {"date": "2025-02-24", "close": 0.44, "volume": 87571.0}, {"date": "2025-02-25", "close": 0.44, "volume": 29862.0}, {"date": "2025-02-26", "close": 0.49, "volume": 571495.0}, {"date": "2025-02-27", "close": 0.485, "volume": 12282.0}, {"date": "2025-02-28", "close": 0.475, "volume": 112342.0}, {"date": "2025-03-03", "close": 0.48, "volume": 25484.0}, {"date": "2025-03-04", "close": 0.475, "volume": 28608.0}, {"date": "2025-03-05", "close": 0.47, "volume": 9123.0}, {"date": "2025-03-06", "close": 0.47, "volume": 1310.0}, {"date": "2025-03-11", "close": 0.44, "volume": 48274.0}, {"date": "2025-03-14", "close": 0.45, "volume": 11101.0}, {"date": "2025-03-17", "close": 0.455, "volume": 16836.0}, {"date": "2025-03-20", "close": 0.455, "volume": 64143.0}, {"date": "2025-03-21", "close": 0.455, "volume": 1000.0}, {"date": "2025-03-25", "close": 0.4625, "volume": 2061.0}, {"date": "2025-03-26", "close": 0.455, "volume": 6190.0}, {"date": "2025-03-28", "close": 0.44, "volume": 3250.0}, {"date": "2025-03-31", "close": 0.45, "volume": 368.0}, {"date": "2025-04-02", "close": 0.435, "volume": 3300.0}, {"date": "2025-04-03", "close": 0.44, "volume": 69319.0}, {"date": "2025-04-04", "close": 0.43, "volume": 4628.0}, {"date": "2025-04-07", "close": 0.4, "volume": 66410.0}, {"date": "2025-04-08", "close": 0.405, "volume": 900.0}, {"date": "2025-04-10", "close": 0.43, "volume": 29992.0}, {"date": "2025-04-11", "close": 0.39, "volume": 463814.0}, {"date": "2025-04-14", "close": 0.4, "volume": 52177.0}, {"date": "2025-04-16", "close": 0.4, "volume": 1000.0}, {"date": "2025-04-17", "close": 0.4, "volume": 1516.0}, {"date": "2025-04-22", "close": 0.42, "volume": 5000.0}, {"date": "2025-04-23", "close": 0.41, "volume": 5361.0}, {"date": "2025-04-24", "close": 0.42, "volume": 38757.0}, {"date": "2025-04-28", "close": 0.425, "volume": 8785.0}, {"date": "2025-05-01", "close": 0.44, "volume": 9287.0}, {"date": "2025-05-02", "close": 0.44, "volume": 69.0}, {"date": "2025-05-05", "close": 0.45, "volume": 42806.0}, {"date": "2025-05-06", "close": 0.435, "volume": 49097.0}, {"date": "2025-05-07", "close": 0.405, "volume": 171102.0}, {"date": "2025-05-08", "close": 0.4075, "volume": 71649.0}, {"date": "2025-05-12", "close": 0.405, "volume": 44999.0}, {"date": "2025-05-13", "close": 0.415, "volume": 4912.0}, {"date": "2025-05-14", "close": 0.415, "volume": 10199.0}, {"date": "2025-05-15", "close": 0.4275, "volume": 1325.0}, {"date": "2025-05-16", "close": 0.44, "volume": 5786.0}, {"date": "2025-05-20", "close": 0.41, "volume": 42383.0}, {"date": "2025-05-21", "close": 0.42, "volume": 276.0}, {"date": "2025-05-26", "close": 0.41, "volume": 19073.0}, {"date": "2025-05-27", "close": 0.41, "volume": 604.0}, {"date": "2025-05-28", "close": 0.415, "volume": 8154.0}, {"date": "2025-05-29", "close": 0.415, "volume": 22533.0}, {"date": "2025-05-30", "close": 0.405, "volume": 6102.0}, {"date": "2025-06-02", "close": 0.405, "volume": 16306.0}, {"date": "2025-06-03", "close": 0.405, "volume": 18641.0}, {"date": "2025-06-04", "close": 0.405, "volume": 67798.0}, {"date": "2025-06-05", "close": 0.405, "volume": 25000.0}, {"date": "2025-06-06", "close": 0.395, "volume": 77592.0}, {"date": "2025-06-10", "close": 0.385, "volume": 95623.0}, {"date": "2025-06-11", "close": 0.385, "volume": 34088.0}, {"date": "2025-06-12", "close": 0.385, "volume": 4660.0}, {"date": "2025-06-13", "close": 0.395, "volume": 35254.0}, {"date": "2025-06-16", "close": 0.39, "volume": 494661.0}, {"date": "2025-06-17", "close": 0.39, "volume": 57595.0}, {"date": "2025-06-18", "close": 0.39, "volume": 188129.0}, {"date": "2025-06-19", "close": 0.42, "volume": 998236.0}, {"date": "2025-06-20", "close": 0.42, "volume": 45942.0}, {"date": "2025-06-23", "close": 0.42, "volume": 42425.0}, {"date": "2025-06-24", "close": 0.5, "volume": 580671.0}, {"date": "2025-06-25", "close": 0.555, "volume": 355678.0}, {"date": "2025-06-26", "close": 0.55, "volume": 130254.0}, {"date": "2025-06-27", "close": 0.56, "volume": 88496.0}, {"date": "2025-06-30", "close": 0.57, "volume": 141899.0}, {"date": "2025-07-01", "close": 0.56, "volume": 41511.0}, {"date": "2025-07-02", "close": 0.56, "volume": 16543.0}, {"date": "2025-07-03", "close": 0.585, "volume": 82457.0}, {"date": "2025-07-04", "close": 0.57, "volume": 13751.0}, {"date": "2025-07-07", "close": 0.56, "volume": 42799.0}, {"date": "2025-07-08", "close": 0.57, "volume": 26116.0}, {"date": "2025-07-09", "close": 0.57, "volume": 4866.0}, {"date": "2025-07-10", "close": 0.57, "volume": 3687.0}, {"date": "2025-07-11", "close": 0.57, "volume": 36075.0}, {"date": "2025-07-16", "close": 0.57, "volume": 3609.0}, {"date": "2025-07-17", "close": 0.57, "volume": 517.0}, {"date": "2025-07-18", "close": 0.57, "volume": 30385.0}, {"date": "2025-07-21", "close": 0.555, "volume": 36296.0}, {"date": "2025-07-22", "close": 0.555, "volume": 43444.0}, {"date": "2025-07-23", "close": 0.55, "volume": 35000.0}, {"date": "2025-07-24", "close": 0.58, "volume": 45019.0}, {"date": "2025-07-25", "close": 0.57, "volume": 1500.0}, {"date": "2025-07-29", "close": 0.57, "volume": 20000.0}, {"date": "2025-07-30", "close": 0.57, "volume": 4068.0}, {"date": "2025-08-01", "close": 0.57, "volume": 22595.0}, {"date": "2025-08-04", "close": 0.555, "volume": 1783.0}, {"date": "2025-08-05", "close": 0.55, "volume": 3350.0}, {"date": "2025-08-06", "close": 0.58, "volume": 100.0}, {"date": "2025-08-07", "close": 0.555, "volume": 24211.0}, {"date": "2025-08-08", "close": 0.55, "volume": 44814.0}, {"date": "2025-08-11", "close": 0.57, "volume": 33778.0}, {"date": "2025-08-12", "close": 0.59, "volume": 61996.0}, {"date": "2025-08-13", "close": 0.58, "volume": 44938.0}, {"date": "2025-08-14", "close": 0.595, "volume": 3714.0}, {"date": "2025-08-15", "close": 0.595, "volume": 5307.0}, {"date": "2025-08-18", "close": 0.605, "volume": 39487.0}, {"date": "2025-08-19", "close": 0.61, "volume": 10080.0}, {"date": "2025-08-20", "close": 0.595, "volume": 128.0}, {"date": "2025-08-21", "close": 0.6, "volume": 15266.0}, {"date": "2025-08-25", "close": 0.605, "volume": 29115.0}, {"date": "2025-08-26", "close": 0.58, "volume": 81291.0}, {"date": "2025-08-27", "close": 0.625, "volume": 203944.0}, {"date": "2025-08-28", "close": 0.62, "volume": 2065.0}, {"date": "2025-08-29", "close": 0.625, "volume": 80527.0}, {"date": "2025-09-02", "close": 0.615, "volume": 18255.0}, {"date": "2025-09-03", "close": 0.62, "volume": 18112.0}, {"date": "2025-09-04", "close": 0.62, "volume": 166941.0}, {"date": "2025-09-05", "close": 0.62, "volume": 61988.0}, {"date": "2025-09-08", "close": 0.605, "volume": 54664.0}, {"date": "2025-09-09", "close": 0.585, "volume": 62503.0}, {"date": "2025-09-10", "close": 0.555, "volume": 67107.0}, {"date": "2025-09-12", "close": 0.585, "volume": 252427.0}, {"date": "2025-09-15", "close": 0.6, "volume": 924.0}, {"date": "2025-09-16", "close": 0.6025, "volume": 4875.0}, {"date": "2025-09-17", "close": 0.605, "volume": 22500.0}, {"date": "2025-09-18", "close": 0.595, "volume": 1680.0}, {"date": "2025-09-19", "close": 0.58, "volume": 20052.0}, {"date": "2025-09-22", "close": 0.575, "volume": 38279.0}, {"date": "2025-09-25", "close": 0.59, "volume": 38664.0}, {"date": "2025-09-26", "close": 0.58, "volume": 37244.0}, {"date": "2025-09-29", "close": 0.59, "volume": 17063.0}, {"date": "2025-09-30", "close": 0.61, "volume": 2414.0}, {"date": "2025-10-02", "close": 0.595, "volume": 19254.0}, {"date": "2025-10-03", "close": 0.58, "volume": 48563.0}, {"date": "2025-10-06", "close": 0.59, "volume": 6622.0}, {"date": "2025-10-07", "close": 0.59, "volume": 23000.0}, {"date": "2025-10-08", "close": 0.59, "volume": 43564.0}, {"date": "2025-10-09", "close": 0.59, "volume": 67220.0}, {"date": "2025-10-10", "close": 0.59, "volume": 41580.0}, {"date": "2025-10-14", "close": 0.585, "volume": 35470.0}, {"date": "2025-10-15", "close": 0.59, "volume": 338858.0}, {"date": "2025-10-16", "close": 0.59, "volume": 284346.0}, {"date": "2025-10-17", "close": 0.585, "volume": 83449.0}, {"date": "2025-10-20", "close": 0.585, "volume": 215754.0}, {"date": "2025-10-21", "close": 0.58, "volume": 73462.0}, {"date": "2025-10-22", "close": 0.59, "volume": 50000.0}, {"date": "2025-10-23", "close": 0.59, "volume": 74521.0}, {"date": "2025-10-24", "close": 0.585, "volume": 55577.0}, {"date": "2025-10-27", "close": 0.59, "volume": 50263.0}, {"date": "2025-10-28", "close": 0.59, "volume": 50000.0}, {"date": "2025-10-29", "close": 0.585, "volume": 25025.0}, {"date": "2025-10-30", "close": 0.575, "volume": 25359.0}, {"date": "2025-10-31", "close": 0.585, "volume": 1977.0}, {"date": "2025-11-03", "close": 0.585, "volume": 68.0}, {"date": "2025-11-07", "close": 0.57, "volume": 1027.0}, {"date": "2025-11-10", "close": 0.565, "volume": 6666.0}, {"date": "2025-11-11", "close": 0.57, "volume": 31867.0}, {"date": "2025-11-12", "close": 0.5675, "volume": 30265.0}, {"date": "2025-11-14", "close": 0.54, "volume": 3669.0}, {"date": "2025-11-17", "close": 0.525, "volume": 25049.0}, {"date": "2025-11-18", "close": 0.55, "volume": 38844.0}, {"date": "2025-11-19", "close": 0.56, "volume": 13156.0}, {"date": "2025-11-21", "close": 0.54, "volume": 7637.0}, {"date": "2025-11-24", "close": 0.55, "volume": 200.0}, {"date": "2025-11-25", "close": 0.53, "volume": 97471.0}, {"date": "2025-11-26", "close": 0.52, "volume": 147405.0}, {"date": "2025-11-27", "close": 0.5, "volume": 5418483.0}, {"date": "2025-11-28", "close": 0.52, "volume": 109727.0}, {"date": "2025-12-01", "close": 0.52, "volume": 9272.0}, {"date": "2025-12-02", "close": 0.56, "volume": 5827.0}, {"date": "2025-12-03", "close": 0.57, "volume": 44861.0}, {"date": "2025-12-04", "close": 0.55, "volume": 102438.0}, {"date": "2025-12-05", "close": 0.56, "volume": 10018.0}, {"date": "2025-12-08", "close": 0.56, "volume": 26528.0}, {"date": "2025-12-09", "close": 0.545, "volume": 146476.0}, {"date": "2025-12-10", "close": 0.55, "volume": 150455.0}, {"date": "2025-12-11", "close": 0.55, "volume": 49579.0}, {"date": "2025-12-12", "close": 0.57, "volume": 160044.0}, {"date": "2025-12-15", "close": 0.57, "volume": 30000.0}, {"date": "2025-12-16", "close": 0.58, "volume": 25264.0}, {"date": "2025-12-17", "close": 0.6, "volume": 91075.0}, {"date": "2025-12-18", "close": 0.61, "volume": 1802.0}, {"date": "2025-12-19", "close": 0.6, "volume": 5.0}, {"date": "2025-12-22", "close": 0.59, "volume": 134958.0}, {"date": "2025-12-23", "close": 0.6, "volume": 5154.0}, {"date": "2025-12-24", "close": 0.6, "volume": 114842.0}, {"date": "2025-12-29", "close": 0.6, "volume": 183766.0}, {"date": "2025-12-30", "close": 0.6, "volume": 130492.0}, {"date": "2025-12-31", "close": 0.585, "volume": 96002.0}, {"date": "2026-01-02", "close": 0.6, "volume": 19376.0}, {"date": "2026-01-05", "close": 0.595, "volume": 119298.0}, {"date": "2026-01-06", "close": 0.59, "volume": 42363.0}, {"date": "2026-01-07", "close": 0.595, "volume": 2.0}, {"date": "2026-01-08", "close": 0.6, "volume": 31834.0}, {"date": "2026-01-09", "close": 0.6, "volume": 19497.0}, {"date": "2026-01-12", "close": 0.6, "volume": 56369.0}, {"date": "2026-01-13", "close": 0.6, "volume": 21469.0}, {"date": "2026-01-14", "close": 0.59, "volume": 18928.0}, {"date": "2026-01-15", "close": 0.58, "volume": 29037.0}, {"date": "2026-01-19", "close": 0.58, "volume": 7866.0}, {"date": "2026-01-21", "close": 0.575, "volume": 50375.0}, {"date": "2026-01-22", "close": 0.57, "volume": 942.0}, {"date": "2026-01-23", "close": 0.59, "volume": 56375.0}, {"date": "2026-01-27", "close": 0.585, "volume": 150671.0}, {"date": "2026-01-28", "close": 0.58, "volume": 46560.0}, {"date": "2026-01-29", "close": 0.58, "volume": 39340.0}, {"date": "2026-01-30", "close": 0.585, "volume": 6.0}, {"date": "2026-02-02", "close": 0.58, "volume": 48275.0}, {"date": "2026-02-03", "close": 0.58, "volume": 3484.0}, {"date": "2026-02-04", "close": 0.575, "volume": 54958.0}, {"date": "2026-02-05", "close": 0.55, "volume": 215728.0}, {"date": "2026-02-06", "close": 0.56, "volume": 146019.0}, {"date": "2026-02-09", "close": 0.545, "volume": 11542.0}, {"date": "2026-02-10", "close": 0.54, "volume": 37314.0}, {"date": "2026-02-12", "close": 0.525, "volume": 47468.0}, {"date": "2026-02-13", "close": 0.53, "volume": 16894.0}, {"date": "2026-02-16", "close": 0.51, "volume": 96250.0}, {"date": "2026-02-17", "close": 0.52, "volume": 5000.0}, {"date": "2026-02-18", "close": 0.52, "volume": 11862.0}, {"date": "2026-02-20", "close": 0.535, "volume": 30439.0}, {"date": "2026-02-23", "close": 0.55, "volume": 2241.0}, {"date": "2026-02-24", "close": 0.515, "volume": 36014.0}, {"date": "2026-02-25", "close": 0.505, "volume": 72393.0}, {"date": "2026-02-26", "close": 0.49, "volume": 154225.0}, {"date": "2026-02-27", "close": 0.55, "volume": 60992.0}, {"date": "2026-03-02", "close": 0.58, "volume": 211518.0}, {"date": "2026-03-03", "close": 0.57, "volume": 152010.0}, {"date": "2026-03-04", "close": 0.545, "volume": 146452.0}, {"date": "2026-03-05", "close": 0.575, "volume": 97474.0}, {"date": "2026-03-06", "close": 0.575, "volume": 104545.0}, {"date": "2026-03-09", "close": 0.57, "volume": 59128.0}, {"date": "2026-03-10", "close": 0.575, "volume": 56241.0}, {"date": "2026-03-11", "close": 0.53, "volume": 1915.0}, {"date": "2026-03-12", "close": 0.54, "volume": 33471.0}, {"date": "2026-03-13", "close": 0.565, "volume": 62301.0}, {"date": "2026-03-16", "close": 0.55, "volume": 77515.0}, {"date": "2026-03-17", "close": 0.55, "volume": 15174.0}, {"date": "2026-03-18", "close": 0.545, "volume": 20633.0}, {"date": "2026-03-19", "close": 0.525, "volume": 120848.0}, {"date": "2026-03-20", "close": 0.53, "volume": 37020.0}, {"date": "2026-03-23", "close": 0.53, "volume": 77609.0}, {"date": "2026-03-24", "close": 0.55, "volume": 76822.0}, {"date": "2026-03-25", "close": 0.56, "volume": 66272.0}, {"date": "2026-03-26", "close": 0.565, "volume": 9429.0}, {"date": "2026-03-30", "close": 0.56, "volume": 40486.0}, {"date": "2026-03-31", "close": 0.565, "volume": 61930.0}, {"date": "2026-04-01", "close": 0.55, "volume": 103631.0}, {"date": "2026-04-02", "close": 0.55, "volume": 72002.0}, {"date": "2026-04-07", "close": 0.55, "volume": 35561.0}, {"date": "2026-04-08", "close": 0.55, "volume": 116801.0}, {"date": "2026-04-09", "close": 0.545, "volume": 75426.0}, {"date": "2026-04-10", "close": 0.545, "volume": 66872.0}, {"date": "2026-04-13", "close": 0.54, "volume": 71314.0}, {"date": "2026-04-14", "close": 0.53, "volume": 113231.0}, {"date": "2026-04-15", "close": 0.545, "volume": 24628.0}, {"date": "2026-04-16", "close": 0.55, "volume": 165632.0}, {"date": "2026-04-20", "close": 0.565, "volume": 51542.0}, {"date": "2026-04-21", "close": 0.565, "volume": 56358.0}, {"date": "2026-04-22", "close": 0.575, "volume": 27487.0}, {"date": "2026-04-23", "close": 0.57, "volume": 50000.0}, {"date": "2026-04-24", "close": 0.575, "volume": 500.0}, {"date": "2026-04-27", "close": 0.58, "volume": 1355.0}, {"date": "2026-04-29", "close": 0.575, "volume": 8250.0}, {"date": "2026-04-30", "close": 0.585, "volume": 307824.0}, {"date": "2026-05-01", "close": 0.585, "volume": 93788.0}, {"date": "2026-05-04", "close": 0.59, "volume": 72173.0}, {"date": "2026-05-05", "close": 0.57, "volume": 97801.0}, {"date": "2026-05-06", "close": 0.57, "volume": 89634.0}, {"date": "2026-05-07", "close": 0.58, "volume": 95000.0}, {"date": "2026-05-08", "close": 0.58, "volume": 80120.0}, {"date": "2026-05-11", "close": 0.57, "volume": 162229.0}, {"date": "2026-05-12", "close": 0.555, "volume": 73081.0}, {"date": "2026-05-13", "close": 0.555, "volume": 111679.0}, {"date": "2026-05-14", "close": 0.565, "volume": 70000.0}, {"date": "2026-05-15", "close": 0.55, "volume": 73006.0}, {"date": "2026-05-18", "close": 0.54, "volume": 87153.0}, {"date": "2026-05-19", "close": 0.545, "volume": 71800.0}, {"date": "2026-05-20", "close": 0.545, "volume": 68028.0}, {"date": "2026-05-21", "close": 0.545, "volume": 85272.0}, {"date": "2026-05-22", "close": 0.57, "volume": 71409.0}, {"date": "2026-05-25", "close": 0.58, "volume": 88820.0}, {"date": "2026-05-26", "close": 0.555, "volume": 6811.0}, {"date": "2026-05-28", "close": 0.555, "volume": 911.0}, {"date": "2026-05-29", "close": 0.5525, "volume": 25768.0}, {"date": "2026-06-01", "close": 0.545, "volume": 19554.0}, {"date": "2026-06-02", "close": 0.54, "volume": 11577.0}, {"date": "2026-06-03", "close": 0.53, "volume": 88167.0}, {"date": "2026-06-04", "close": 0.53, "volume": 4591.0}, {"date": "2026-06-05", "close": 0.525, "volume": 1353.0}, {"date": "2026-06-09", "close": 0.525, "volume": 4231.0}, {"date": "2026-06-10", "close": 0.535, "volume": 102610.0}, {"date": "2026-06-11", "close": 0.52, "volume": 39596.0}, {"date": "2026-06-12", "close": 0.515, "volume": 55745.0}, {"date": "2026-06-15", "close": 0.54, "volume": 6805.0}, {"date": "2026-06-18", "close": 0.53, "volume": 16563.0}, {"date": "2026-06-19", "close": 0.53, "volume": 719.0}, {"date": "2026-06-22", "close": 0.41, "volume": 328617.0}, {"date": "2026-06-23", "close": 0.42, "volume": 49962.0}, {"date": "2026-06-24", "close": 0.45, "volume": 27359.0}, {"date": "2026-06-25", "close": 0.46, "volume": 105673.0}, {"date": "2026-06-26", "close": 0.47, "volume": 198587.0}, {"date": "2026-06-29", "close": 0.485, "volume": 253331.0}, {"date": "2026-06-30", "close": 0.52, "volume": 100061.0}, {"date": "2026-07-02", "close": 0.5, "volume": 20.0}, {"date": "2026-07-03", "close": 0.48, "volume": 21.0}, {"date": "2026-07-07", "close": 0.48, "volume": 32890.0}, {"date": "2026-07-08", "close": 0.48, "volume": 1.0}, {"date": "2026-07-09", "close": 0.49, "volume": 61992.0}, {"date": "2026-07-13", "close": 0.49, "volume": 85.0}, {"date": "2026-07-15", "close": 0.475, "volume": 2129.0}, {"date": "2026-07-16", "close": 0.49, "volume": 2038.0}, {"date": "2026-07-21", "close": 0.465, "volume": 80254.0}, {"date": "2026-07-22", "close": 0.485, "volume": 10725.0}, {"date": "2026-07-23", "close": 0.48, "volume": 2572.0}, {"date": "2026-07-24", "close": 0.48, "volume": 50525.0}, {"date": "2026-07-27", "close": 0.48, "volume": 2060.0}, {"date": "2026-07-28", "close": 0.475, "volume": 7842.0}, {"date": "2026-07-29", "close": 0.45, "volume": 25.0}, {"date": "2026-07-30", "close": 0.685, "volume": 1055165.0}, {"date": "2026-07-31", "close": 0.7, "volume": 748039.0}, {"date": "2026-08-03", "close": 0.705, "volume": 375138.0}, {"date": "2026-08-04", "close": 0.71, "volume": 352398.0}, {"date": "2026-08-05", "close": 0.71, "volume": 20219.0}, {"date": "2026-08-06", "close": 0.71, "volume": 86493.0}, {"date": "2026-08-07", "close": 0.715, "volume": 307817.0}], "refreshing": true}