{"ticker": "SEG", "overview": {"name": "Sports Entertainment Group Limited", "country": "Australia", "industry": "Media & Entertainment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SEG", "has_prices": true, "as_of": "2026-09-18", "last": 0.265, "prev_close": 0.265, "change": 0.0, "change_pct": 0.0, "session_volume": 1697.0, "vwap_5": 0.26012656629352626, "vwap_20": 0.26862976776274133, "vwap_60": 0.2949096905081404, "vwap_250": 0.28100362193716216, "high_52w": 0.37, "low_52w": 0.225, "avg_volume_20": 43195.05, "sessions": 400, "market_cap": {"value": 83602068.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154133", "src": "ASX", "ticker": "SEG", "cik": "", "company": "Sports Entertainment Group Limited", "company_raw": "Sports Entertainment Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SEG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154133", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21046}, {"id": "ASX-03154132", "src": "ASX", "ticker": "SEG", "cik": "", "company": "Sports Entertainment Group Limited", "company_raw": "Sports Entertainment Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SEG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154132", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21046}, {"id": "ASX-03143379", "src": "ASX", "ticker": "SEG", "cik": "", "company": "Sports Entertainment Group Limited", "company_raw": "Sports Entertainment Group Limited", "who": "Jodie Simm", "who_key": "Jodie Simm", "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": "Jodie Simm files a director's interest notice on SEG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143379", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "ASX-03143378", "src": "ASX", "ticker": "SEG", "cik": "", "company": "Sports Entertainment Group Limited", "company_raw": "Sports Entertainment Group Limited", "who": "Chris Giannopoulos", "who_key": "Chris Giannopoulos", "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": "Chris Giannopoulos just moved their SEG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143378", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "ASX-03143376", "src": "ASX", "ticker": "SEG", "cik": "", "company": "Sports Entertainment Group Limited", "company_raw": "Sports Entertainment Group Limited", "who": "Craig Hutchison", "who_key": "Craig Hutchison", "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": "Craig Hutchison just moved their SEG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143376", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "ASX-03141043", "src": "ASX", "ticker": "SEG", "cik": "", "company": "Sports Entertainment Group Limited", "company_raw": "Sports Entertainment Group Limited", "who": "Chris Giannopoulos", "who_key": "Chris Giannopoulos", "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": "Chris Giannopoulos just moved their SEG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141043", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65686}, {"id": "ASX-03141042", "src": "ASX", "ticker": "SEG", "cik": "", "company": "Sports Entertainment Group Limited", "company_raw": "Sports Entertainment Group Limited", "who": "Colm O'Brien", "who_key": "Colm O'Brien", "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: Colm O'Brien changes a holding in SEG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141042", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65686}, {"id": "ASX-03141040", "src": "ASX", "ticker": "SEG", "cik": "", "company": "Sports Entertainment Group Limited", "company_raw": "Sports Entertainment Group Limited", "who": "Craig Coleman", "who_key": "Craig Coleman", "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": "Craig Coleman files a director's interest notice on SEG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141040", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65686}, {"id": "ASX-03141034", "src": "ASX", "ticker": "SEG", "cik": "", "company": "Sports Entertainment Group Limited", "company_raw": "Sports Entertainment Group Limited", "who": "Craig Hutchison", "who_key": "Craig Hutchison", "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": "Craig Hutchison just moved their SEG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141034", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65686}, {"id": "ASX-03134931", "src": "ASX", "ticker": "SEG", "cik": "", "company": "Sports Entertainment Group Limited", "company_raw": "Sports Entertainment Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in SEG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134931", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "ASX-03134913", "src": "ASX", "ticker": "SEG", "cik": "", "company": "Sports Entertainment Group Limited", "company_raw": "Sports Entertainment Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SEG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134913", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "ASX-03129705", "src": "ASX", "ticker": "SEG", "cik": "", "company": "Sports Entertainment Group Limited", "company_raw": "Sports Entertainment Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SEG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129705", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "ASX-03129094", "src": "ASX", "ticker": "SEG", "cik": "", "company": "Sports Entertainment Group Limited", "company_raw": "Sports Entertainment Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SEG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129094", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "ASX-03129093", "src": "ASX", "ticker": "SEG", "cik": "", "company": "Sports Entertainment Group Limited", "company_raw": "Sports Entertainment Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SEG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129093", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "ASX-03129055", "src": "ASX", "ticker": "SEG", "cik": "", "company": "Sports Entertainment Group Limited", "company_raw": "Sports Entertainment Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SEG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129055", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "C. Giannopoulos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Hutchison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Simm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Giannopoulos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-02", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Simm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-01", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C.Hutchison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-01", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C.Hutchison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-25", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C.Giannopoulos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-25", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Hutchison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-30", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-30", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Giannopoulos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-30", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C O'Brien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-30", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Hutchison", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-04", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Giannopoulos", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-04", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Moffat", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-04", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ron Hall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-23", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Moffat", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-15", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Coleman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-15", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Pert", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-15", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Bertrand AO", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-15", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Nettlefold", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-15", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Quattro", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-15", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Hall", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-15", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Quattro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-14", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Moffat", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-27", "source_url": "https://www.marketindex.com.au/asx/seg", "needs_ocr": 0}], "directors": [{"name": "J. Simm", "first_seen": "2022-06-01", "last_seen": "2025-05-16", "status": "current", "notices": 2}, {"name": "C. Hutchison", "first_seen": "2025-05-16", "last_seen": "2025-05-16", "status": "current", "notices": 1}, {"name": "C. Giannopoulos", "first_seen": "2025-05-16", "last_seen": "2025-05-16", "status": "current", "notices": 1}, {"name": "Andrew Moffat", "first_seen": "2009-03-11", "last_seen": "2009-03-11", "status": "past", "notices": 1}, {"name": "Ronald Hall", "first_seen": "2009-03-13", "last_seen": "2009-03-13", "status": "past", "notices": 1}, {"name": "A.Moffat", "first_seen": "2009-09-21", "last_seen": "2009-09-21", "status": "past", "notices": 2}, {"name": "Colm O'Brien", "first_seen": "2015-09-10", "last_seen": "2016-05-04", "status": "past", "notices": 2}, {"name": "R Hall", "first_seen": "2017-11-15", "last_seen": "2017-11-15", "status": "past", "notices": 1}, {"name": "P Quattro", "first_seen": "2017-03-14", "last_seen": "2017-11-15", "status": "past", "notices": 2}, {"name": "M Nettlefold", "first_seen": "2017-11-15", "last_seen": "2017-11-15", "status": "past", "notices": 1}, {"name": "J Bertrand AO", "first_seen": "2017-11-15", "last_seen": "2017-11-15", "status": "past", "notices": 1}, {"name": "G Pert", "first_seen": "2017-11-15", "last_seen": "2017-11-15", "status": "past", "notices": 1}, {"name": "Ron Hall", "first_seen": "2009-04-02", "last_seen": "2017-11-23", "status": "past", "notices": 2}, {"name": "A Moffat", "first_seen": "2009-09-20", "last_seen": "2018-04-04", "status": "past", "notices": 5}, {"name": "C O'Brien", "first_seen": "2020-07-30", "last_seen": "2020-07-30", "status": "past", "notices": 1}, {"name": "C Hutchison", "first_seen": "2018-04-04", "last_seen": "2020-07-30", "status": "past", "notices": 2}, {"name": "C Coleman", "first_seen": "2017-11-15", "last_seen": "2020-07-30", "status": "past", "notices": 2}, {"name": "C.Giannopoulos", "first_seen": "2022-03-25", "last_seen": "2022-03-25", "status": "past", "notices": 1}, {"name": "C.Hutchison", "first_seen": "2022-03-25", "last_seen": "2022-06-01", "status": "past", "notices": 2}, {"name": "C Giannopoulos", "first_seen": "2018-04-04", "last_seen": "2024-01-02", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Periodic Reports", "title": "Annual Report 2026 - with Chairman's & CEO's Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152345-3A704822"}, {"date": "2026-10-23", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152341-3A704821"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150074-3A704425"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150073-3A704424"}, {"date": "2026-10-11", "form": "Issued Capital", "title": "Placement Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147070-3A703856"}], "performance": {"ticker": "SEG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-11-29", "close": 2.70135684, "volume": 70909.0}, {"date": "2000-11-30", "close": 2.52819294, "volume": 52745.0}, {"date": "2000-12-01", "close": 2.35502904, "volume": 31949.0}, {"date": "2000-12-04", "close": 2.45892738, "volume": 6499.0}, {"date": "2000-12-05", "close": 2.4242946, "volume": 14001.0}, {"date": "2000-12-06", "close": 2.38966182, "volume": 9384.0}, {"date": "2000-12-07", "close": 2.45892738, "volume": 11419.0}, {"date": "2000-12-08", "close": 2.63209128, "volume": 19490.0}, {"date": "2000-12-11", "close": 2.7706224, "volume": 49139.0}, {"date": "2000-12-12", "close": 2.63209128, "volume": 22493.0}, {"date": "2000-12-13", "close": 2.70135684, "volume": 15607.0}, {"date": "2000-12-14", "close": 2.63209128, "volume": 11911.0}, {"date": "2000-12-15", "close": 2.63209128, "volume": 6136.0}, {"date": "2000-12-18", "close": 2.66672406, "volume": 7389.0}, {"date": "2000-12-19", "close": 2.63209128, "volume": 5243.0}, {"date": "2000-12-20", "close": 2.49356016, "volume": 4331.0}, {"date": "2000-12-21", "close": 2.28576348, "volume": 33509.0}, {"date": "2000-12-22", "close": 2.4242946, "volume": 18191.0}, {"date": "2000-12-27", "close": 2.32039626, "volume": 2382.0}, {"date": "2000-12-28", "close": 2.4242946, "volume": 8085.0}, {"date": "2000-12-29", "close": 2.63209128, "volume": 8648.0}, {"date": "2001-01-02", "close": 2.63209128, "volume": null}, {"date": "2001-01-03", "close": 2.49356016, "volume": 2887.0}, {"date": "2001-01-04", "close": 2.45892738, "volume": 7219.0}, {"date": "2001-01-05", "close": 2.32039626, "volume": 3665.0}, {"date": "2001-01-08", "close": 2.32039626, "volume": null}, {"date": "2001-01-09", "close": 2.4242946, "volume": 1805.0}, {"date": "2001-01-10", "close": 2.4242946, "volume": 8301.0}, {"date": "2001-01-11", "close": 2.4242946, "volume": 7219.0}, {"date": "2001-01-12", "close": 2.63209128, "volume": 7219.0}, {"date": "2001-01-15", "close": 2.52819294, "volume": 1357.0}, {"date": "2001-01-16", "close": 2.52819294, "volume": 188.0}, {"date": "2001-01-17", "close": 2.52819294, "volume": null}, {"date": "2001-01-18", "close": 2.52819294, "volume": 1480.0}, {"date": "2001-01-19", "close": 2.32039626, "volume": 7219.0}, {"date": "2001-01-22", "close": 2.32039626, "volume": null}, {"date": "2001-01-23", "close": 2.45892738, "volume": 3898.0}, {"date": "2001-01-24", "close": 2.49356016, "volume": 11550.0}, {"date": "2001-01-25", "close": 2.49356016, "volume": 2021.0}, {"date": "2001-01-29", "close": 2.28576348, "volume": 1805.0}, {"date": "2001-01-30", "close": 2.45892738, "volume": 722.0}, {"date": "2001-01-31", "close": 2.4242946, "volume": 8662.0}, {"date": "2001-02-01", "close": 2.4242946, "volume": null}, {"date": "2001-02-02", "close": 2.4242946, "volume": null}, {"date": "2001-02-05", "close": 2.4242946, "volume": 801.0}, {"date": "2001-02-06", "close": 2.35502904, "volume": 19608.0}, {"date": "2001-02-07", "close": 2.28576348, "volume": 7895.0}, {"date": "2001-02-08", "close": 2.4242946, "volume": 10587.0}, {"date": "2001-02-09", "close": 2.38966182, "volume": 3176.0}, {"date": "2001-02-12", "close": 2.35502904, "volume": 1227.0}, {"date": "2001-02-13", "close": 2.35502904, "volume": null}, {"date": "2001-02-14", "close": 2.35502904, "volume": null}, {"date": "2001-02-15", "close": 2.28576348, "volume": 7228.0}, {"date": "2001-02-16", "close": 2.35502904, "volume": 2238.0}, {"date": "2001-02-19", "close": 2.32039626, "volume": 10416.0}, {"date": "2001-02-20", "close": 2.0779668, "volume": 19851.0}, {"date": "2001-02-21", "close": 2.11259958, "volume": 3465.0}, {"date": "2001-02-22", "close": 2.21649792, "volume": 1444.0}, {"date": "2001-02-23", "close": 2.11259958, "volume": 3609.0}, {"date": "2001-02-26", "close": 2.0779668, "volume": 3032.0}, {"date": "2001-02-27", "close": 1.93943568, "volume": 11694.0}, {"date": "2001-02-28", "close": 2.0779668, "volume": 22240.0}, {"date": "2001-03-01", "close": 2.0779668, "volume": null}, {"date": "2001-03-02", "close": 2.0779668, "volume": 10828.0}, {"date": "2001-03-05", "close": 2.00870124, "volume": 1877.0}, {"date": "2001-03-06", "close": 1.97406846, "volume": 1444.0}, {"date": "2001-03-07", "close": 2.0779668, "volume": 577.0}, {"date": "2001-03-08", "close": 2.0779668, "volume": 2310.0}, {"date": "2001-03-09", "close": 1.97406846, "volume": 9384.0}, {"date": "2001-03-12", "close": 1.93943568, "volume": 28874.0}, {"date": "2001-03-13", "close": 1.731639, "volume": 4331.0}, {"date": "2001-03-14", "close": 1.731639, "volume": null}, {"date": "2001-03-15", "close": 1.69700622, "volume": 727.0}, {"date": "2001-03-16", "close": 1.69700622, "volume": null}, {"date": "2001-03-19", "close": 1.69700622, "volume": null}, {"date": "2001-03-20", "close": 1.69700622, "volume": 18768.0}, {"date": "2001-03-21", "close": 1.66237344, "volume": 5775.0}, {"date": "2001-03-22", "close": 1.3853112, "volume": 2887.0}, {"date": "2001-03-23", "close": 1.66237344, "volume": 9384.0}, {"date": "2001-03-26", "close": 1.3853112, "volume": 8013.0}, {"date": "2001-03-27", "close": 1.45457676, "volume": 1033.0}, {"date": "2001-03-28", "close": 1.52384232, "volume": 10106.0}, {"date": "2001-03-29", "close": 1.52384232, "volume": 831.0}, {"date": "2001-03-30", "close": 2.327322816, "volume": 81137.0}, {"date": "2001-04-02", "close": 2.14723236, "volume": 33899.0}, {"date": "2001-04-03", "close": 1.80090456, "volume": 22811.0}, {"date": "2001-04-04", "close": 1.80090456, "volume": 3110.0}, {"date": "2001-04-05", "close": 1.731639, "volume": 3609.0}, {"date": "2001-04-06", "close": 1.731639, "volume": null}, {"date": "2001-04-09", "close": 1.731639, "volume": null}, {"date": "2001-04-10", "close": 1.80090456, "volume": 3609.0}, {"date": "2001-04-11", "close": 1.731639, "volume": 3638.0}, {"date": "2001-04-12", "close": 1.731639, "volume": null}, {"date": "2001-04-17", "close": 1.731639, "volume": null}, {"date": "2001-04-18", "close": 1.731639, "volume": 2058.0}, {"date": "2001-04-19", "close": 1.731639, "volume": 289.0}, {"date": "2001-04-20", "close": 1.731639, "volume": null}, {"date": "2001-04-23", "close": 1.731639, "volume": null}, {"date": "2001-04-24", "close": 1.41994398, "volume": 1588.0}, {"date": "2001-04-26", "close": 1.31604564, "volume": 20934.0}, {"date": "2001-04-27", "close": 1.31604564, "volume": null}, {"date": "2001-04-30", "close": 1.31604564, "volume": null}, {"date": "2001-05-01", "close": 1.41994398, "volume": 2093.0}, {"date": "2001-05-02", "close": 2.00870124, "volume": 2599.0}, {"date": "2001-05-03", "close": 1.87017012, "volume": 5775.0}, {"date": "2001-05-04", "close": 1.59310788, "volume": 18119.0}, {"date": "2001-05-07", "close": 1.59310788, "volume": null}, {"date": "2001-05-08", "close": 1.66237344, "volume": 13102.0}, {"date": "2001-05-09", "close": 1.59310788, "volume": 3609.0}, {"date": "2001-05-10", "close": 1.59310788, "volume": null}, {"date": "2001-05-11", "close": 1.69700622, "volume": 1083.0}, {"date": "2001-05-14", "close": 1.59310788, "volume": 3328.0}, {"date": "2001-05-15", "close": 1.66237344, "volume": 722.0}, {"date": "2001-05-16", "close": 1.59310788, "volume": 6229.0}, {"date": "2001-05-17", "close": 1.59310788, "volume": 1444.0}, {"date": "2001-05-18", "close": 1.731639, "volume": 15661.0}, {"date": "2001-05-21", "close": 1.59310788, "volume": 12993.0}, {"date": "2001-05-22", "close": 1.59310788, "volume": 4331.0}, {"date": "2001-05-23", "close": 1.59310788, "volume": 4331.0}, {"date": "2001-05-24", "close": 1.45457676, "volume": 3609.0}, {"date": "2001-05-25", "close": 1.31604564, "volume": 7940.0}, {"date": "2001-05-28", "close": 1.59310788, "volume": 16786.0}, {"date": "2001-05-29", "close": 1.45457676, "volume": 2273.0}, {"date": "2001-05-30", "close": 1.76627178, "volume": 29235.0}, {"date": "2001-05-31", "close": 1.59310788, "volume": 2091.0}, {"date": "2001-06-01", "close": 1.52384232, "volume": 8771.0}, {"date": "2001-06-04", "close": 1.3853112, "volume": 11838.0}, {"date": "2001-06-05", "close": 1.35067842, "volume": 7247.0}, {"date": "2001-06-06", "close": 1.3853112, "volume": 32845.0}, {"date": "2001-06-07", "close": 1.52384232, "volume": 734.0}, {"date": "2001-06-08", "close": 1.45457676, "volume": 5775.0}, {"date": "2001-06-12", "close": 1.35067842, "volume": 4169.0}, {"date": "2001-06-13", "close": 1.45457676, "volume": 7219.0}, {"date": "2001-06-14", "close": 1.45457676, "volume": null}, {"date": "2001-06-15", "close": 1.17751452, "volume": 144.0}, {"date": "2001-06-18", "close": 1.0389834, "volume": 6352.0}, {"date": "2001-06-19", "close": 1.35067842, "volume": 14509.0}, {"date": "2001-06-20", "close": 1.24678008, "volume": 5775.0}, {"date": "2001-06-21", "close": 1.31604564, "volume": 22233.0}, {"date": "2001-06-22", "close": 1.3853112, "volume": 7800.0}, {"date": "2001-06-25", "close": 1.35067842, "volume": 42856.0}, {"date": "2001-06-26", "close": 1.3853112, "volume": 15238.0}, {"date": "2001-06-27", "close": 1.3853112, "volume": 724.0}, {"date": "2001-06-28", "close": 1.31604564, "volume": 13715.0}, {"date": "2001-06-29", "close": 1.69700622, "volume": 14813.0}, {"date": "2001-07-02", "close": 1.66237344, "volume": 144.0}, {"date": "2001-07-03", "close": 1.66237344, "volume": null}, {"date": "2001-07-04", "close": 1.66237344, "volume": 3609.0}, {"date": "2001-07-05", "close": 1.59310788, "volume": 1805.0}, {"date": "2001-07-06", "close": 1.45457676, "volume": 3609.0}, {"date": "2001-07-09", "close": 1.66237344, "volume": 2166.0}, {"date": "2001-07-10", "close": 1.69700622, "volume": 866.0}, {"date": "2001-07-11", "close": 1.69700622, "volume": null}, {"date": "2001-07-12", "close": 1.3853112, "volume": 3606.0}, {"date": "2001-07-13", "close": 1.3853112, "volume": null}, {"date": "2001-07-16", "close": 1.3853112, "volume": null}, {"date": "2001-07-17", "close": 1.59310788, "volume": 12127.0}, {"date": "2001-07-18", "close": 1.59310788, "volume": null}, {"date": "2001-07-19", "close": 1.80090456, "volume": 55367.0}, {"date": "2001-07-20", "close": 1.80090456, "volume": 7652.0}, {"date": "2001-07-23", "close": 1.52384232, "volume": 7219.0}, {"date": "2001-07-24", "close": 1.52384232, "volume": 3248.0}, {"date": "2001-07-25", "close": 1.3853112, "volume": 24.0}, {"date": "2001-07-26", "close": 1.3853112, "volume": null}, {"date": "2001-07-27", "close": 1.3853112, "volume": 18744.0}, {"date": "2001-07-30", "close": 1.3853112, "volume": null}, {"date": "2001-07-31", "close": 1.3853112, "volume": null}, {"date": "2001-08-01", "close": 1.3853112, "volume": null}, {"date": "2001-08-02", "close": 1.3853112, "volume": null}, {"date": "2001-08-03", "close": 1.17751452, "volume": 6497.0}, {"date": "2001-08-06", "close": 1.17751452, "volume": 4331.0}, {"date": "2001-08-07", "close": 1.17751452, "volume": 7940.0}, {"date": "2001-08-08", "close": 1.17751452, "volume": 3628.0}, {"date": "2001-08-09", "close": 1.10824896, "volume": 9745.0}, {"date": "2001-08-10", "close": 1.17751452, "volume": 15152.0}, {"date": "2001-08-13", "close": 1.31604564, "volume": 9817.0}, {"date": "2001-08-14", "close": 1.17751452, "volume": 18431.0}, {"date": "2001-08-15", "close": 1.17751452, "volume": null}, {"date": "2001-08-16", "close": 1.24678008, "volume": 2887.0}, {"date": "2001-08-17", "close": 1.24678008, "volume": null}, {"date": "2001-08-20", "close": 1.17751452, "volume": 7796.0}, {"date": "2001-08-21", "close": 1.17751452, "volume": null}, {"date": "2001-08-22", "close": 1.17751452, "volume": null}, {"date": "2001-08-23", "close": 1.17751452, "volume": null}, {"date": "2001-08-24", "close": 1.0389834, "volume": 10828.0}, {"date": "2001-08-27", "close": 1.10824896, "volume": 3609.0}, {"date": "2001-08-28", "close": 1.10824896, "volume": null}, {"date": "2001-08-29", "close": 1.10824896, "volume": 2887.0}, {"date": "2001-08-30", "close": 1.10824896, "volume": 6641.0}, {"date": "2001-08-31", "close": 1.0389834, "volume": 9614.0}, {"date": "2001-09-03", "close": 1.0389834, "volume": null}, {"date": "2001-09-04", "close": 1.0389834, "volume": null}, {"date": "2001-09-05", "close": 1.0389834, "volume": 6964.0}, {"date": "2001-09-06", "close": 1.0389834, "volume": null}, {"date": "2001-09-10", "close": 1.0389834, "volume": null}, {"date": "2001-09-11", "close": 1.00435062, "volume": 17686.0}, {"date": "2001-09-12", "close": 0.41559336, "volume": 71710.0}, {"date": "2001-09-13", "close": 0.55412448, "volume": 10828.0}, {"date": "2001-09-14", "close": 0.48485892, "volume": 3898.0}, {"date": "2001-09-17", "close": 0.38096058, "volume": 25193.0}, {"date": "2001-09-18", "close": 0.5194917, "volume": 14293.0}, {"date": "2001-09-19", "close": 0.5194917, "volume": null}, {"date": "2001-09-20", "close": 0.5194917, "volume": 7146.0}, {"date": "2001-09-21", "close": 0.498712032, "volume": 3321.0}, {"date": "2001-09-24", "close": 0.48485892, "volume": 33899.0}, {"date": "2001-09-25", "close": 0.48485892, "volume": null}, {"date": "2001-09-26", "close": 0.48485892, "volume": null}, {"date": "2001-09-27", "close": 0.48485892, "volume": 94997.0}, {"date": "2001-09-28", "close": 0.48485892, "volume": 30318.0}, {"date": "2001-10-01", "close": 0.6926556, "volume": 14437.0}, {"date": "2001-10-02", "close": 0.76192116, "volume": 20212.0}, {"date": "2001-10-03", "close": 0.79655394, "volume": 60636.0}, {"date": "2001-10-04", "close": 0.76192116, "volume": 27431.0}, {"date": "2001-10-05", "close": 0.76192116, "volume": 866.0}, {"date": "2001-10-08", "close": 0.83118672, "volume": 4764.0}, {"date": "2001-10-09", "close": 0.83118672, "volume": 5775.0}, {"date": "2001-10-11", "close": 0.76192116, "volume": 58.0}, {"date": "2001-10-15", "close": 0.83118672, "volume": 19866.0}, {"date": "2001-10-16", "close": 0.90045228, "volume": 6996.0}, {"date": "2001-10-17", "close": 0.90045228, "volume": 8856.0}, {"date": "2001-10-18", "close": 0.90045228, "volume": 3609.0}, {"date": "2001-10-22", "close": 0.96971784, "volume": 72.0}, {"date": "2001-10-23", "close": 1.0389834, "volume": 2887.0}, {"date": "2001-10-24", "close": 1.0389834, "volume": 289.0}, {"date": "2001-10-25", "close": 1.00435062, "volume": 11405.0}, {"date": "2001-10-26", "close": 1.10824896, "volume": 1732.0}, {"date": "2001-10-29", "close": 0.93508506, "volume": 9095.0}, {"date": "2001-11-08", "close": 0.72728838, "volume": 35352.0}, {"date": "2001-11-09", "close": 0.6926556, "volume": 3176.0}, {"date": "2001-11-13", "close": 0.6926556, "volume": 2887.0}, {"date": "2001-11-16", "close": 0.76192116, "volume": 7219.0}, {"date": "2001-11-19", "close": 0.76192116, "volume": 2166.0}, {"date": "2001-11-20", "close": 0.72728838, "volume": 15881.0}, {"date": "2001-11-21", "close": 0.76192116, "volume": 722.0}, {"date": "2001-11-22", "close": 0.83118672, "volume": 5775.0}, {"date": "2001-11-23", "close": 0.76192116, "volume": 53273.0}, {"date": "2001-11-26", "close": 0.90045228, "volume": 34660.0}, {"date": "2001-11-27", "close": 0.96971784, "volume": 24197.0}, {"date": "2001-11-28", "close": 0.93508506, "volume": 2537.0}, {"date": "2001-11-29", "close": 0.93508506, "volume": 24.0}, {"date": "2001-11-30", "close": 0.96971784, "volume": 2166.0}, {"date": "2001-12-03", "close": 0.90045228, "volume": 11006.0}, {"date": "2001-12-04", "close": 0.83118672, "volume": 650.0}, {"date": "2001-12-05", "close": 0.90045228, "volume": 5775.0}, {"date": "2001-12-07", "close": 0.76192116, "volume": 14437.0}, {"date": "2001-12-11", "close": 0.79655394, "volume": 5775.0}, {"date": "2001-12-12", "close": 0.76192116, "volume": 2174.0}, {"date": "2001-12-13", "close": 0.79655394, "volume": 15592.0}, {"date": "2001-12-14", "close": 0.83118672, "volume": 4360.0}, {"date": "2001-12-17", "close": 0.817333608, "volume": 1083.0}, {"date": "2001-12-18", "close": 0.8658195, "volume": 1444.0}, {"date": "2001-12-19", "close": 0.79655394, "volume": 14437.0}, {"date": "2001-12-20", "close": 0.79655394, "volume": 2887.0}, {"date": "2001-12-21", "close": 0.79655394, "volume": 3609.0}, {"date": "2001-12-31", "close": 0.83118672, "volume": 6497.0}, {"date": "2002-01-02", "close": 0.79655394, "volume": 16611.0}, {"date": "2002-01-04", "close": 0.76192116, "volume": 7219.0}, {"date": "2002-01-08", "close": 0.6926556, "volume": 16025.0}, {"date": "2002-01-09", "close": 0.6926556, "volume": 6497.0}, {"date": "2002-01-10", "close": 0.72728838, "volume": 9916.0}, {"date": "2002-01-14", "close": 0.72728838, "volume": 289.0}, {"date": "2002-01-15", "close": 0.6926556, "volume": 4042.0}, {"date": "2002-01-16", "close": 0.79655394, "volume": 77843.0}, {"date": "2002-01-17", "close": 0.79655394, "volume": 12240.0}, {"date": "2002-01-18", "close": 0.76192116, "volume": 7901.0}, {"date": "2002-01-21", "close": 0.83118672, "volume": 40857.0}, {"date": "2002-01-23", "close": 0.8658195, "volume": 74467.0}, {"date": "2002-01-25", "close": 0.76192116, "volume": 17987.0}, {"date": "2002-01-29", "close": 0.76192116, "volume": 1969.0}, {"date": "2002-01-30", "close": 0.76192116, "volume": 9716.0}, {"date": "2002-01-31", "close": 0.6926556, "volume": 33711.0}, {"date": "2002-02-01", "close": 0.72728838, "volume": 3403.0}, {"date": "2002-02-04", "close": 0.6926556, "volume": 14437.0}, {"date": "2002-02-05", "close": 0.93508506, "volume": 512617.0}, {"date": "2002-02-06", "close": 1.24678008, "volume": 374265.0}, {"date": "2002-02-07", "close": 1.17751452, "volume": 192078.0}, {"date": "2002-02-08", "close": 1.0389834, "volume": 105274.0}, {"date": "2002-02-11", "close": 1.45457676, "volume": 442218.0}, {"date": "2002-02-12", "close": 1.62774066, "volume": 341342.0}, {"date": "2002-02-13", "close": 1.62774066, "volume": 290683.0}, {"date": "2002-02-14", "close": 1.83553734, "volume": 282976.0}, {"date": "2002-02-15", "close": 2.14723236, "volume": 431376.0}, {"date": "2002-02-18", "close": 1.97406846, "volume": 366683.0}, {"date": "2002-02-19", "close": 2.00870124, "volume": 115356.0}, {"date": "2002-02-20", "close": 2.00870124, "volume": 78784.0}, {"date": "2002-02-21", "close": 2.04333402, "volume": 42176.0}, {"date": "2002-02-22", "close": 1.93943568, "volume": 54640.0}, {"date": "2002-02-25", "close": 1.80090456, "volume": 45241.0}, {"date": "2002-02-26", "close": 1.87017012, "volume": 43388.0}, {"date": "2002-02-27", "close": 1.87017012, "volume": 57182.0}, {"date": "2002-02-28", "close": 1.93943568, "volume": 56096.0}, {"date": "2002-03-01", "close": 1.97406846, "volume": 58015.0}, {"date": "2002-03-04", "close": 2.21649792, "volume": 156898.0}, {"date": "2002-03-05", "close": 2.14723236, "volume": 111118.0}, {"date": "2002-03-06", "close": 2.21649792, "volume": 70996.0}, {"date": "2002-03-07", "close": 2.35502904, "volume": 230403.0}, {"date": "2002-03-08", "close": 2.52819294, "volume": 273111.0}, {"date": "2002-03-11", "close": 2.63209128, "volume": 200362.0}, {"date": "2002-03-12", "close": 2.56282572, "volume": 135405.0}, {"date": "2002-03-13", "close": 2.38966182, "volume": 74572.0}, {"date": "2002-03-14", "close": 2.32039626, "volume": 46278.0}, {"date": "2002-03-15", "close": 2.38966182, "volume": 31225.0}, {"date": "2002-03-18", "close": 2.52819294, "volume": 56478.0}, {"date": "2002-03-19", "close": 2.5974585, "volume": 72959.0}, {"date": "2002-03-20", "close": 2.63209128, "volume": 197185.0}, {"date": "2002-03-21", "close": 2.90915352, "volume": 301106.0}, {"date": "2002-03-22", "close": 2.83988796, "volume": 314934.0}, {"date": "2002-03-25", "close": 3.01305186, "volume": 249791.0}, {"date": "2002-03-26", "close": 2.83988796, "volume": 310213.0}, {"date": "2002-03-27", "close": 2.70135684, "volume": 107326.0}, {"date": "2002-03-28", "close": 2.7706224, "volume": 54629.0}, {"date": "2002-04-02", "close": 2.66672406, "volume": 44646.0}, {"date": "2002-04-03", "close": 2.7706224, "volume": 24288.0}, {"date": "2002-04-04", "close": 2.5974585, "volume": 53400.0}, {"date": "2002-04-05", "close": 2.66672406, "volume": 110368.0}, {"date": "2002-04-08", "close": 2.70135684, "volume": 34938.0}, {"date": "2002-04-09", "close": 2.66672406, "volume": 9658.0}, {"date": "2002-04-10", "close": 2.70135684, "volume": 43312.0}, {"date": "2002-04-11", "close": 2.63209128, "volume": 3624.0}, {"date": "2002-04-12", "close": 2.66672406, "volume": 37749.0}, {"date": "2002-04-15", "close": 2.73598962, "volume": 40713.0}, {"date": "2002-04-16", "close": 2.70135684, "volume": 23966.0}, {"date": "2002-04-17", "close": 2.63209128, "volume": 24110.0}, {"date": "2002-04-18", "close": 2.63209128, "volume": 6150.0}, {"date": "2002-04-19", "close": 2.5974585, "volume": 19686.0}, {"date": "2002-04-22", "close": 2.49356016, "volume": 40158.0}, {"date": "2002-04-23", "close": 2.28576348, "volume": 31601.0}, {"date": "2002-04-24", "close": 2.0779668, "volume": 43312.0}, {"date": "2002-04-26", "close": 2.2511307, "volume": 17385.0}, {"date": "2002-04-29", "close": 2.14723236, "volume": 26730.0}, {"date": "2002-04-30", "close": 2.2511307, "volume": 6136.0}, {"date": "2002-05-01", "close": 2.18186514, "volume": 11214.0}, {"date": "2002-05-02", "close": 2.21649792, "volume": 6399.0}, {"date": "2002-05-03", "close": 2.18186514, "volume": 16787.0}, {"date": "2002-05-06", "close": 2.18186514, "volume": 866.0}, {"date": "2002-05-07", "close": 2.28576348, "volume": 25615.0}, {"date": "2002-05-08", "close": 2.35502904, "volume": 15842.0}, {"date": "2002-05-09", "close": 2.49356016, "volume": 86194.0}, {"date": "2002-05-10", "close": 2.49356016, "volume": 9240.0}, {"date": "2002-05-13", "close": 2.35502904, "volume": 6641.0}, {"date": "2002-05-14", "close": 2.28576348, "volume": 18624.0}, {"date": "2002-05-15", "close": 2.2511307, "volume": 5919.0}, {"date": "2002-05-16", "close": 2.2511307, "volume": 6785.0}, {"date": "2002-05-17", "close": 2.2511307, "volume": 16097.0}, {"date": "2002-05-20", "close": 2.28576348, "volume": 70299.0}, {"date": "2002-05-21", "close": 2.21649792, "volume": 6742.0}, {"date": "2002-05-22", "close": 2.2511307, "volume": 772.0}, {"date": "2002-05-23", "close": 2.21649792, "volume": 3609.0}, {"date": "2002-05-24", "close": 2.21649792, "volume": 25352.0}, {"date": "2002-05-27", "close": 2.0779668, "volume": 6988.0}, {"date": "2002-05-28", "close": 2.04333402, "volume": 33214.0}, {"date": "2002-05-30", "close": 1.97406846, "volume": 15188.0}, {"date": "2002-05-31", "close": 2.14723236, "volume": 19247.0}, {"date": "2002-06-03", "close": 1.93943568, "volume": 6280.0}, {"date": "2002-06-04", "close": 1.93943568, "volume": 4860.0}, {"date": "2002-06-05", "close": 2.14723236, "volume": 9651.0}, {"date": "2002-06-06", "close": 2.00870124, "volume": 17346.0}, {"date": "2002-06-07", "close": 2.0779668, "volume": 27864.0}, {"date": "2002-06-11", "close": 1.97406846, "volume": 35955.0}, {"date": "2002-06-12", "close": 1.93943568, "volume": 505.0}, {"date": "2002-06-13", "close": 1.93943568, "volume": 25938.0}, {"date": "2002-06-14", "close": 1.731639, "volume": 12560.0}, {"date": "2002-06-17", "close": 1.69700622, "volume": 13715.0}, {"date": "2002-06-18", "close": 1.59310788, "volume": 7045.0}, {"date": "2002-06-19", "close": 1.62774066, "volume": 26362.0}, {"date": "2002-06-20", "close": 1.93943568, "volume": 8229.0}, {"date": "2002-06-25", "close": 1.69700622, "volume": 11333.0}, {"date": "2002-06-26", "close": 1.66237344, "volume": 5086.0}, {"date": "2002-06-27", "close": 1.66237344, "volume": 3855.0}, {"date": "2002-06-28", "close": 1.45457676, "volume": 17042.0}, {"date": "2002-07-01", "close": 1.48920954, "volume": 598.0}, {"date": "2002-07-02", "close": 1.24678008, "volume": 9624.0}, {"date": "2002-07-03", "close": 1.3853112, "volume": 14937.0}, {"date": "2002-07-04", "close": 1.59310788, "volume": 6136.0}, {"date": "2002-07-08", "close": 1.45457676, "volume": 905.0}, {"date": "2002-07-09", "close": 1.45457676, "volume": 1790.0}, {"date": "2002-07-10", "close": 1.3853112, "volume": 2560.0}, {"date": "2002-07-11", "close": 1.35067842, "volume": 7045.0}, {"date": "2002-07-12", "close": 1.35067842, "volume": 10753.0}, {"date": "2002-07-15", "close": 1.31604564, "volume": 5775.0}, {"date": "2002-07-16", "close": 1.31604564, "volume": 1184.0}, {"date": "2002-07-17", "close": 1.3853112, "volume": 4331.0}, {"date": "2002-07-18", "close": 1.24678008, "volume": 5746.0}, {"date": "2002-07-19", "close": 1.24678008, "volume": 1715.0}, {"date": "2002-07-22", "close": 1.10824896, "volume": 10395.0}, {"date": "2002-07-23", "close": 1.0389834, "volume": 5991.0}, {"date": "2002-07-25", "close": 1.10824896, "volume": 7219.0}, {"date": "2002-07-30", "close": 1.31604564, "volume": 7940.0}, {"date": "2002-07-31", "close": 1.31604564, "volume": 10522.0}, {"date": "2002-08-01", "close": 1.31604564, "volume": 433.0}, {"date": "2002-08-02", "close": 1.14288174, "volume": 15044.0}, {"date": "2002-08-06", "close": 1.14288174, "volume": 2166.0}, {"date": "2002-08-07", "close": 1.14288174, "volume": 7363.0}, {"date": "2002-08-12", "close": 1.10824896, "volume": 6710.0}, {"date": "2002-08-14", "close": 1.14288174, "volume": 2887.0}, {"date": "2002-08-16", "close": 1.10824896, "volume": 15912.0}, {"date": "2002-08-19", "close": 1.10824896, "volume": 227.0}, {"date": "2002-08-21", "close": 1.10824896, "volume": 3.0}, {"date": "2002-08-26", "close": 1.10824896, "volume": 5775.0}, {"date": "2002-08-27", "close": 1.10824896, "volume": 11706.0}, {"date": "2002-08-28", "close": 1.10824896, "volume": 866.0}, {"date": "2002-08-29", "close": 1.10824896, "volume": 8365.0}, {"date": "2002-09-02", "close": 1.0389834, "volume": 7219.0}, {"date": "2002-09-03", "close": 1.10824896, "volume": 4620.0}, {"date": "2002-09-04", "close": 1.10824896, "volume": 289.0}, {"date": "2002-09-06", "close": 1.10824896, "volume": 1776.0}, {"date": "2002-09-09", "close": 1.0389834, "volume": 5604.0}, {"date": "2002-09-11", "close": 0.6926556, "volume": 433.0}, {"date": "2002-09-13", "close": 0.90045228, "volume": 1444.0}, {"date": "2002-09-16", "close": 1.0389834, "volume": 2914.0}, {"date": "2002-09-17", "close": 0.96971784, "volume": 1126.0}, {"date": "2002-09-18", "close": 0.96971784, "volume": 14437.0}, {"date": "2002-09-20", "close": 0.90045228, "volume": 2.0}, {"date": "2002-09-23", "close": 0.83118672, "volume": 3609.0}, {"date": "2002-09-25", "close": 0.83118672, "volume": 4115.0}, {"date": "2002-09-27", "close": 0.83118672, "volume": 5267.0}, {"date": "2002-09-30", "close": 0.76192116, "volume": 70742.0}, {"date": "2002-10-01", "close": 0.76192116, "volume": 2887.0}, {"date": "2002-10-02", "close": 0.567977592, "volume": 10061.0}, {"date": "2002-10-04", "close": 0.6926556, "volume": 9355.0}, {"date": "2002-10-08", "close": 0.76192116, "volume": 3140.0}, {"date": "2002-10-09", "close": 0.65802282, "volume": 17140.0}, {"date": "2002-10-10", "close": 0.83118672, "volume": 1155.0}, {"date": "2002-10-11", "close": 0.83118672, "volume": 12560.0}, {"date": "2002-10-14", "close": 0.72728838, "volume": 2887.0}, {"date": "2002-10-15", "close": 0.83118672, "volume": 1444.0}, {"date": "2002-10-16", "close": 0.76192116, "volume": 1588.0}, {"date": "2002-10-17", "close": 0.83118672, "volume": 12993.0}, {"date": "2002-10-18", "close": 0.76192116, "volume": 27575.0}, {"date": "2002-10-21", "close": 0.6926556, "volume": 44755.0}, {"date": "2002-10-22", "close": 0.83118672, "volume": 33206.0}, {"date": "2002-10-23", "close": 0.76192116, "volume": 42657.0}, {"date": "2002-10-24", "close": 0.6926556, "volume": 55217.0}, {"date": "2002-10-28", "close": 0.72728838, "volume": 6064.0}, {"date": "2002-10-29", "close": 0.76192116, "volume": 7936.0}, {"date": "2002-10-31", "close": 0.79655394, "volume": 15200.0}, {"date": "2002-11-01", "close": 0.8658195, "volume": 51813.0}, {"date": "2002-11-04", "close": 0.90045228, "volume": 24904.0}, {"date": "2002-11-06", "close": 0.79655394, "volume": 10161.0}, {"date": "2002-11-07", "close": 0.93508506, "volume": 5775.0}, {"date": "2002-11-08", "close": 0.93508506, "volume": 1985.0}, {"date": "2002-11-11", "close": 0.93508506, "volume": 176.0}, {"date": "2002-11-12", "close": 0.79655394, "volume": 8085.0}, {"date": "2002-11-13", "close": 0.83118672, "volume": 12026.0}, {"date": "2002-11-14", "close": 0.83118672, "volume": 2194.0}, {"date": "2002-11-15", "close": 0.79655394, "volume": 72.0}, {"date": "2002-11-18", "close": 0.83118672, "volume": 4227.0}, {"date": "2002-11-19", "close": 0.83118672, "volume": 6136.0}, {"date": "2002-11-20", "close": 0.76192116, "volume": 346.0}, {"date": "2002-11-21", "close": 0.83118672, "volume": 68660.0}, {"date": "2002-11-22", "close": 0.83118672, "volume": 57316.0}, {"date": "2002-11-25", "close": 0.48485892, "volume": 98837.0}, {"date": "2002-11-26", "close": 0.65802282, "volume": 25554.0}, {"date": "2002-11-27", "close": 0.65802282, "volume": 45506.0}, {"date": "2002-11-28", "close": 0.62339004, "volume": 25684.0}, {"date": "2002-11-29", "close": 0.62339004, "volume": 7219.0}, {"date": "2002-12-02", "close": 0.65802282, "volume": 19490.0}, {"date": "2002-12-03", "close": 0.595683816, "volume": 12993.0}, {"date": "2002-12-04", "close": 0.616463484, "volume": 20934.0}, {"date": "2002-12-06", "close": 0.58875726, "volume": 16926.0}, {"date": "2002-12-10", "close": 0.48485892, "volume": 39625.0}, {"date": "2002-12-11", "close": 0.5194917, "volume": 6043.0}, {"date": "2002-12-16", "close": 0.5194917, "volume": 2.0}, {"date": "2002-12-17", "close": 0.581830704, "volume": 22378.0}, {"date": "2002-12-18", "close": 0.609536928, "volume": 37537.0}, {"date": "2002-12-19", "close": 0.616463484, "volume": 144.0}, {"date": "2002-12-20", "close": 0.609536928, "volume": 6785.0}, {"date": "2002-12-23", "close": 0.602610372, "volume": 1877.0}, {"date": "2002-12-24", "close": 0.567977592, "volume": 3176.0}, {"date": "2002-12-30", "close": 0.561051036, "volume": 14437.0}, {"date": "2003-01-02", "close": 0.581830704, "volume": 1444.0}, {"date": "2003-01-06", "close": 0.58875726, "volume": 38504.0}, {"date": "2003-01-07", "close": 0.62339004, "volume": 99595.0}, {"date": "2003-01-08", "close": 0.6926556, "volume": 21685.0}, {"date": "2003-01-09", "close": 0.83118672, "volume": 7219.0}, {"date": "2003-01-10", "close": 0.79655394, "volume": 16025.0}, {"date": "2003-01-13", "close": 0.83118672, "volume": 2887.0}, {"date": "2003-01-14", "close": 0.90045228, "volume": 2411.0}, {"date": "2003-01-16", "close": 0.83118672, "volume": 28797.0}, {"date": "2003-01-17", "close": 0.83118672, "volume": 10395.0}, {"date": "2003-01-20", "close": 0.8658195, "volume": 14437.0}, {"date": "2003-01-21", "close": 0.76192116, "volume": 23393.0}, {"date": "2003-01-22", "close": 0.76192116, "volume": 110589.0}, {"date": "2003-01-23", "close": 0.62339004, "volume": 25539.0}, {"date": "2003-01-24", "close": 0.62339004, "volume": 7219.0}, {"date": "2003-01-29", "close": 0.6732801, "volume": 2673.0}, {"date": "2003-01-30", "close": 0.6732801, "volume": 1069.0}, {"date": "2003-02-04", "close": 0.60595209, "volume": 3401.0}, {"date": "2003-02-05", "close": 0.53114319, "volume": 126602.0}, {"date": "2003-02-06", "close": 0.5236623, "volume": 2005.0}, {"date": "2003-02-11", "close": 0.5236623, "volume": 3765.0}, {"date": "2003-02-12", "close": 0.5984712, "volume": 22463.0}, {"date": "2003-02-13", "close": 0.6732801, "volume": 2834.0}, {"date": "2003-02-14", "close": 0.6732801, "volume": 23099.0}, {"date": "2003-02-17", "close": 0.71068455, "volume": 25759.0}, {"date": "2003-02-18", "close": 0.6732801, "volume": 4264.0}, {"date": "2003-02-19", "close": 0.61343298, "volume": 22872.0}, {"date": "2003-02-20", "close": 0.61343298, "volume": 1445.0}, {"date": "2003-02-21", "close": 0.53114319, "volume": 3342.0}, {"date": "2003-02-24", "close": 0.53114319, "volume": 1671.0}, {"date": "2003-02-25", "close": 0.53114319, "volume": 1417.0}, {"date": "2003-02-26", "close": 0.53114319, "volume": 1.0}, {"date": "2003-02-27", "close": 0.53114319, "volume": 2.0}, {"date": "2003-02-28", "close": 0.53114319, "volume": 668.0}, {"date": "2003-03-03", "close": 0.53114319, "volume": 5347.0}, {"date": "2003-03-04", "close": 0.65831832, "volume": 4010.0}, {"date": "2003-03-05", "close": 0.56854764, "volume": 4010.0}, {"date": "2003-03-07", "close": 0.56106675, "volume": 1714.0}, {"date": "2003-03-10", "close": 0.56106675, "volume": 9377.0}, {"date": "2003-03-12", "close": 0.54610497, "volume": 1337.0}, {"date": "2003-03-13", "close": 0.55358586, "volume": 19791.0}, {"date": "2003-03-17", "close": 0.5984712, "volume": 8154.0}, {"date": "2003-03-19", "close": 0.55358586, "volume": 26735.0}, {"date": "2003-03-20", "close": 0.56106675, "volume": 9224.0}, {"date": "2003-03-21", "close": 0.5984712, "volume": 1871.0}, {"date": "2003-03-24", "close": 0.63587565, "volume": 8020.0}, {"date": "2003-03-25", "close": 0.63587565, "volume": 1337.0}, {"date": "2003-03-26", "close": 0.5984712, "volume": 5347.0}, {"date": "2003-03-27", "close": 0.56106675, "volume": 85952.0}, {"date": "2003-03-31", "close": 0.56106675, "volume": 3342.0}, {"date": "2003-04-01", "close": 0.5984712, "volume": 2673.0}, {"date": "2003-04-02", "close": 0.5984712, "volume": 25134.0}, {"date": "2003-04-04", "close": 0.61343298, "volume": 26735.0}, {"date": "2003-04-09", "close": 0.5984712, "volume": 20051.0}, {"date": "2003-04-15", "close": 0.5236623, "volume": 6684.0}, {"date": "2003-04-16", "close": 0.59099031, "volume": 1337.0}, {"date": "2003-04-22", "close": 0.5236623, "volume": 6684.0}, {"date": "2003-04-24", "close": 0.5984712, "volume": 14704.0}, {"date": "2003-04-28", "close": 0.56106675, "volume": 26066.0}, {"date": "2003-04-30", "close": 0.63587565, "volume": 17378.0}, {"date": "2003-05-02", "close": 0.56106675, "volume": 36426.0}, {"date": "2003-05-05", "close": 0.53862408, "volume": 14036.0}, {"date": "2003-05-06", "close": 0.58350942, "volume": 11362.0}, {"date": "2003-05-07", "close": 0.56106675, "volume": 142.0}, {"date": "2003-05-08", "close": 0.56106675, "volume": 11496.0}, {"date": "2003-05-12", "close": 0.56106675, "volume": 20696.0}, {"date": "2003-05-13", "close": 0.59099031, "volume": 2366.0}, {"date": "2003-05-14", "close": 0.56106675, "volume": 896.0}, {"date": "2003-05-19", "close": 0.56106675, "volume": 1337.0}, {"date": "2003-05-20", "close": 0.56106675, "volume": 1337.0}, {"date": "2003-05-21", "close": 0.56106675, "volume": 18728.0}, {"date": "2003-05-22", "close": 0.59099031, "volume": 1337.0}, {"date": "2003-05-23", "close": 0.59099031, "volume": 508.0}, {"date": "2003-05-26", "close": 0.56106675, "volume": 2419.0}, {"date": "2003-05-27", "close": 0.53862408, "volume": 41060.0}, {"date": "2003-05-30", "close": 0.59099031, "volume": 452653.0}, {"date": "2003-06-02", "close": 0.56106675, "volume": 3676.0}, {"date": "2003-06-03", "close": 0.5984712, "volume": 13367.0}, {"date": "2003-06-04", "close": 0.5984712, "volume": 134.0}, {"date": "2003-06-05", "close": 0.5984712, "volume": 34087.0}, {"date": "2003-06-06", "close": 0.5984712, "volume": 12031.0}, {"date": "2003-06-10", "close": 0.56854764, "volume": 14169.0}, {"date": "2003-06-11", "close": 0.56854764, "volume": 11229.0}, {"date": "2003-06-13", "close": 0.56106675, "volume": 182434.0}, {"date": "2003-06-16", "close": 0.56106675, "volume": 26735.0}, {"date": "2003-06-17", "close": 0.5984712, "volume": 24262.0}, {"date": "2003-06-18", "close": 0.56854764, "volume": 3609.0}, {"date": "2003-06-19", "close": 0.56106675, "volume": 31146.0}, {"date": "2003-06-20", "close": 0.59099031, "volume": 16175.0}, {"date": "2003-06-23", "close": 0.54610497, "volume": 25.0}, {"date": "2003-06-24", "close": 0.5236623, "volume": 20079.0}, {"date": "2003-06-25", "close": 0.5236623, "volume": 13154.0}, {"date": "2003-06-26", "close": 0.5236623, "volume": 21116.0}, {"date": "2003-06-27", "close": 0.54610497, "volume": 29928.0}, {"date": "2003-06-30", "close": 0.53862408, "volume": 1016.0}, {"date": "2003-07-02", "close": 0.5236623, "volume": 21388.0}, {"date": "2003-07-03", "close": 0.54610497, "volume": 15860.0}, {"date": "2003-07-04", "close": 0.56106675, "volume": 14470.0}, {"date": "2003-07-07", "close": 0.56106675, "volume": 9357.0}, {"date": "2003-07-08", "close": 0.55358586, "volume": 10259.0}, {"date": "2003-07-10", "close": 0.56854764, "volume": 17979.0}, {"date": "2003-07-11", "close": 0.53862408, "volume": 1337.0}, {"date": "2003-07-14", "close": 0.5236623, "volume": 26735.0}, {"date": "2003-07-17", "close": 0.53114319, "volume": 12031.0}, {"date": "2003-07-18", "close": 0.53114319, "volume": 273.0}, {"date": "2003-07-21", "close": 0.53114319, "volume": 13367.0}, {"date": "2003-07-22", "close": 0.5236623, "volume": 34956.0}, {"date": "2003-07-23", "close": 0.53114319, "volume": 13367.0}, {"date": "2003-07-24", "close": 0.53862408, "volume": 26735.0}, {"date": "2003-07-25", "close": 0.5236623, "volume": 25398.0}, {"date": "2003-07-28", "close": 0.5236623, "volume": 9497.0}, {"date": "2003-07-29", "close": 0.53862408, "volume": 205858.0}, {"date": "2003-07-30", "close": 0.5236623, "volume": 68875.0}, {"date": "2003-07-31", "close": 0.48625785, "volume": 614900.0}, {"date": "2003-08-01", "close": 0.55358586, "volume": 6250.0}, {"date": "2003-08-04", "close": 0.55358586, "volume": 4010.0}, {"date": "2003-08-05", "close": 0.50121963, "volume": 71147.0}, {"date": "2003-08-06", "close": 0.49373874, "volume": 4010.0}, {"date": "2003-08-07", "close": 0.51618141, "volume": 17912.0}, {"date": "2003-08-08", "close": 0.51618141, "volume": 6817.0}, {"date": "2003-08-11", "close": 0.49373874, "volume": 16041.0}, {"date": "2003-08-13", "close": 0.50870052, "volume": 3900.0}, {"date": "2003-08-15", "close": 0.50870052, "volume": 182599.0}, {"date": "2003-08-18", "close": 0.4488534, "volume": 174177.0}, {"date": "2003-08-19", "close": 0.4488534, "volume": 6192.0}, {"date": "2003-08-20", "close": 0.48625785, "volume": 23137.0}, {"date": "2003-08-21", "close": 0.48625785, "volume": 6684.0}, {"date": "2003-08-22", "close": 0.4488534, "volume": 4010.0}, {"date": "2003-08-25", "close": 0.4488534, "volume": 759.0}, {"date": "2003-08-27", "close": 0.44137251, "volume": 30598.0}, {"date": "2003-08-28", "close": 0.43389162, "volume": 8154.0}, {"date": "2003-09-01", "close": 0.43389162, "volume": 16843.0}, {"date": "2003-09-02", "close": 0.43389162, "volume": 76332.0}, {"date": "2003-09-03", "close": 0.50121963, "volume": 26320.0}, {"date": "2003-09-04", "close": 0.4488534, "volume": 48831.0}, {"date": "2003-09-05", "close": 0.4488534, "volume": 23393.0}, {"date": "2003-09-08", "close": 0.4488534, "volume": 481.0}, {"date": "2003-09-09", "close": 0.47877696, "volume": 47626.0}, {"date": "2003-09-10", "close": 0.40396806, "volume": 134709.0}, {"date": "2003-09-11", "close": 0.4488534, "volume": 4010.0}, {"date": "2003-09-12", "close": 0.44137251, "volume": 6015.0}, {"date": "2003-09-15", "close": 0.43389162, "volume": 121149.0}, {"date": "2003-09-16", "close": 0.4488534, "volume": 14036.0}, {"date": "2003-09-18", "close": 0.3740445, "volume": 64164.0}, {"date": "2003-09-19", "close": 0.3740445, "volume": 89889.0}, {"date": "2003-09-22", "close": 0.3740445, "volume": 35424.0}, {"date": "2003-09-24", "close": 0.36656361, "volume": 6043.0}, {"date": "2003-09-25", "close": 0.35160183, "volume": 4210.0}, {"date": "2003-09-29", "close": 0.3740445, "volume": 16041.0}, {"date": "2003-09-30", "close": 0.3740445, "volume": 34107.0}, {"date": "2003-10-01", "close": 0.41144895, "volume": 6015.0}, {"date": "2004-06-04", "close": 0.398472608, "volume": 57407.0}, {"date": "2004-06-07", "close": 0.38981016, "volume": 58136.0}, {"date": "2004-06-08", "close": 0.34649792, "volume": 35440.0}, {"date": "2004-06-09", "close": 0.34649792, "volume": 1154.0}, {"date": "2004-06-10", "close": 0.34649792, "volume": 13853.0}, {"date": "2004-06-11", "close": 0.34649792, "volume": 2078.0}, {"date": "2004-06-15", "close": 0.320510576, "volume": 5297.0}, {"date": "2004-06-16", "close": 0.320510576, "volume": 2886.0}, {"date": "2004-06-17", "close": 0.320510576, "volume": 39612.0}, {"date": "2004-06-21", "close": 0.34649792, "volume": 32323.0}, {"date": "2004-06-22", "close": 0.34649792, "volume": 30938.0}, {"date": "2004-06-23", "close": 0.355160368, "volume": 2438.0}, {"date": "2004-06-24", "close": 0.34649792, "volume": 31945.0}, {"date": "2004-06-25", "close": 0.363822816, "volume": 14539.0}, {"date": "2004-06-28", "close": 0.34649792, "volume": 12698.0}, {"date": "2004-06-29", "close": 0.34649792, "volume": 75140.0}, {"date": "2004-06-30", "close": 0.363822816, "volume": 63839.0}, {"date": "2004-07-02", "close": 0.363822816, "volume": 1154.0}, {"date": "2004-07-05", "close": 0.355160368, "volume": 9947.0}, {"date": "2004-07-07", "close": 0.372485264, "volume": 5772.0}, {"date": "2004-07-08", "close": 0.381147712, "volume": 4618.0}, {"date": "2004-07-09", "close": 0.38981016, "volume": 54667.0}, {"date": "2004-07-12", "close": 0.38981016, "volume": 78378.0}, {"date": "2004-07-13", "close": 0.38981016, "volume": 5051.0}, {"date": "2004-07-14", "close": 0.372485264, "volume": 13276.0}, {"date": "2004-07-21", "close": 0.38981016, "volume": 8716.0}, {"date": "2004-07-22", "close": 0.38981016, "volume": 6926.0}, {"date": "2004-07-27", "close": 0.38981016, "volume": 17316.0}, {"date": "2004-07-29", "close": 0.38981016, "volume": 1732.0}, {"date": "2004-08-02", "close": 0.38981016, "volume": 635.0}, {"date": "2004-08-10", "close": 0.398472608, "volume": 231.0}, {"date": "2004-08-11", "close": 0.38981016, "volume": 168313.0}, {"date": "2004-08-13", "close": 0.38981016, "volume": 577.0}, {"date": "2004-08-16", "close": 0.424459952, "volume": 2886.0}, {"date": "2004-08-18", "close": 0.38981016, "volume": 11544.0}, {"date": "2004-08-19", "close": 0.38981016, "volume": 46176.0}, {"date": "2004-08-25", "close": 0.34649792, "volume": 2170.0}, {"date": "2004-08-27", "close": 0.34649792, "volume": 5772.0}, {"date": "2004-09-01", "close": 0.34649792, "volume": 113271.0}, {"date": "2004-09-02", "close": 0.329173024, "volume": 30142.0}, {"date": "2004-09-03", "close": 0.34649792, "volume": 6926.0}, {"date": "2004-09-07", "close": 0.329173024, "volume": 4656.0}, {"date": "2004-09-10", "close": 0.30318568, "volume": 7792.0}, {"date": "2004-09-13", "close": 0.30318568, "volume": 1304.0}, {"date": "2004-09-14", "close": 0.30318568, "volume": 6.0}, {"date": "2004-09-15", "close": 0.34649792, "volume": 2597.0}, {"date": "2004-09-28", "close": 0.30318568, "volume": 6061.0}, {"date": "2004-09-29", "close": 0.320510576, "volume": 28860.0}, {"date": "2004-09-30", "close": 0.34649792, "volume": 82780.0}, {"date": "2004-10-06", "close": 0.355160368, "volume": 3175.0}, {"date": "2004-10-07", "close": 0.355160368, "volume": 23694.0}, {"date": "2004-10-11", "close": 0.38981016, "volume": 15007.0}, {"date": "2004-10-13", "close": 0.398472608, "volume": 1535.0}, {"date": "2004-10-14", "close": 0.415797504, "volume": 25974.0}, {"date": "2004-10-19", "close": 0.415797504, "volume": 46176.0}, {"date": "2004-10-20", "close": 0.415797504, "volume": 11552.0}, {"date": "2004-10-21", "close": 0.415797504, "volume": 4040.0}, {"date": "2004-10-25", "close": 0.415797504, "volume": 3463.0}, {"date": "2004-10-26", "close": 0.38981016, "volume": 25967.0}, {"date": "2004-10-27", "close": 0.372485264, "volume": 40295.0}, {"date": "2004-11-02", "close": 0.34649792, "volume": 395.0}, {"date": "2004-11-03", "close": 0.34649792, "volume": 112443.0}, {"date": "2004-11-09", "close": 0.34649792, "volume": 30228.0}, {"date": "2004-11-11", "close": 0.34649792, "volume": 10634.0}, {"date": "2004-11-17", "close": 0.34649792, "volume": 10390.0}, {"date": "2004-11-18", "close": 0.38981016, "volume": 45769.0}, {"date": "2004-11-22", "close": 0.4331224, "volume": 16162.0}, {"date": "2004-11-23", "close": 0.415797504, "volume": 7334.0}, {"date": "2004-11-25", "close": 0.34649792, "volume": 28860.0}, {"date": "2004-11-26", "close": 0.34649792, "volume": 1735.0}, {"date": "2004-11-29", "close": 0.34649792, "volume": 11544.0}, {"date": "2004-12-02", "close": 0.372485264, "volume": 8369.0}, {"date": "2004-12-03", "close": 0.38981016, "volume": 146549.0}, {"date": "2004-12-07", "close": 0.4331224, "volume": 24243.0}, {"date": "2004-12-08", "close": 0.51974688, "volume": 21586.0}, {"date": "2004-12-13", "close": 0.51974688, "volume": 128139.0}, {"date": "2004-12-14", "close": 0.485097088, "volume": 1154.0}, {"date": "2004-12-16", "close": 0.4331224, "volume": 635.0}, {"date": "2004-12-21", "close": 0.4331224, "volume": 29437.0}, {"date": "2004-12-23", "close": 0.4331224, "volume": 11544.0}, {"date": "2005-01-06", "close": 0.441784848, "volume": 28860.0}, {"date": "2005-01-11", "close": 0.4331224, "volume": 1154.0}, {"date": "2005-01-13", "close": 0.4331224, "volume": 27706.0}, {"date": "2005-01-19", "close": 0.4331224, "volume": 23088.0}, {"date": "2005-01-20", "close": 0.4331224, "volume": 51948.0}, {"date": "2005-01-21", "close": 0.467772192, "volume": 14488.0}, {"date": "2005-01-25", "close": 0.450447296, "volume": 24704.0}, {"date": "2005-01-27", "close": 0.4331224, "volume": 14430.0}, {"date": "2005-01-28", "close": 0.47643464, "volume": 30303.0}, {"date": "2005-01-31", "close": 0.467772192, "volume": 5772.0}, {"date": "2005-02-01", "close": 0.450447296, "volume": 2309.0}, {"date": "2005-02-02", "close": 0.441784848, "volume": 577.0}, {"date": "2005-02-03", "close": 0.4331224, "volume": 11544.0}, {"date": "2005-02-07", "close": 0.4331224, "volume": 23563.0}, {"date": "2005-02-08", "close": 0.4331224, "volume": 300.0}, {"date": "2005-02-09", "close": 0.441784848, "volume": 60318.0}, {"date": "2005-02-10", "close": 0.450447296, "volume": 20779.0}, {"date": "2005-02-14", "close": 0.47643464, "volume": 40116.0}, {"date": "2005-02-15", "close": 0.459109744, "volume": 11544.0}, {"date": "2005-02-18", "close": 0.441784848, "volume": 1154.0}, {"date": "2005-02-21", "close": 0.441784848, "volume": 2540.0}, {"date": "2005-02-23", "close": 0.441784848, "volume": 693.0}, {"date": "2005-02-24", "close": 0.441784848, "volume": 1154.0}, {"date": "2005-02-25", "close": 0.441784848, "volume": 5195.0}, {"date": "2005-02-28", "close": 0.441784848, "volume": 23665.0}, {"date": "2005-03-02", "close": 0.441784848, "volume": 577.0}, {"date": "2005-03-03", "close": 0.441784848, "volume": 35.0}, {"date": "2005-03-04", "close": 0.441784848, "volume": 38904.0}, {"date": "2005-03-08", "close": 0.441784848, "volume": 808.0}, {"date": "2005-03-10", "close": 0.441784848, "volume": 8.0}, {"date": "2005-03-11", "close": 0.459109744, "volume": 11848.0}, {"date": "2005-03-15", "close": 0.4331224, "volume": 2886.0}, {"date": "2005-03-16", "close": 0.459109744, "volume": 3575.0}, {"date": "2005-03-18", "close": 0.450447296, "volume": 3463.0}, {"date": "2005-03-21", "close": 0.450447296, "volume": 15815.0}, {"date": "2005-03-22", "close": 0.47643464, "volume": 4625.0}, {"date": "2005-03-23", "close": 0.459109744, "volume": 6926.0}, {"date": "2005-03-24", "close": 0.459109744, "volume": 346.0}, {"date": "2005-03-30", "close": 0.441784848, "volume": 25628.0}, {"date": "2005-04-04", "close": 0.450447296, "volume": 2886.0}, {"date": "2005-04-07", "close": 0.467772192, "volume": 12491.0}, {"date": "2005-04-08", "close": 0.467772192, "volume": 1154.0}, {"date": "2005-04-12", "close": 0.528409328, "volume": 16010.0}, {"date": "2005-04-13", "close": 0.51974688, "volume": 8081.0}, {"date": "2005-04-14", "close": 0.502421984, "volume": 15469.0}, {"date": "2005-04-15", "close": 0.502421984, "volume": 2147.0}, {"date": "2005-04-20", "close": 0.502421984, "volume": 3694.0}, {"date": "2005-04-21", "close": 0.502421984, "volume": 6465.0}, {"date": "2005-04-22", "close": 0.493759536, "volume": 304.0}, {"date": "2005-04-26", "close": 0.502421984, "volume": 69.0}, {"date": "2005-04-28", "close": 0.511084432, "volume": 9674.0}, {"date": "2005-04-29", "close": 0.493759536, "volume": 5410.0}, {"date": "2005-05-02", "close": 0.493759536, "volume": 362.0}, {"date": "2005-05-03", "close": 0.493759536, "volume": 577.0}, {"date": "2005-05-09", "close": 0.493759536, "volume": 577.0}, {"date": "2005-05-10", "close": 0.511084432, "volume": 4040.0}, {"date": "2005-05-12", "close": 0.493759536, "volume": 11544.0}, {"date": "2005-05-13", "close": 0.493759536, "volume": 450.0}, {"date": "2005-05-17", "close": 0.537071776, "volume": 160694.0}, {"date": "2005-05-18", "close": 0.56305912, "volume": 13079.0}, {"date": "2005-05-19", "close": 0.51974688, "volume": 2886.0}, {"date": "2005-05-20", "close": 0.56305912, "volume": 4352.0}, {"date": "2005-05-24", "close": 0.615033808, "volume": 11429.0}, {"date": "2005-05-25", "close": 0.51974688, "volume": 1616.0}, {"date": "2006-01-23", "close": 0.34649792, "volume": 1962.0}, {"date": "2006-01-24", "close": 0.311848128, "volume": 60606.0}, {"date": "2006-01-25", "close": 0.329173024, "volume": 66725.0}, {"date": "2006-01-31", "close": 0.277198336, "volume": 19669.0}, {"date": "2006-02-01", "close": 0.294523232, "volume": 7619.0}, {"date": "2006-02-02", "close": 0.30318568, "volume": 17316.0}, {"date": "2006-02-03", "close": 0.30318568, "volume": 95771.0}, {"date": "2006-02-06", "close": 0.30318568, "volume": 79018.0}, {"date": "2006-02-08", "close": 0.294523232, "volume": 5784.0}, {"date": "2006-02-13", "close": 0.30318568, "volume": 31.0}, {"date": "2006-02-14", "close": 0.30318568, "volume": 33.0}, {"date": "2006-02-17", "close": 0.30318568, "volume": 2886.0}, {"date": "2006-02-20", "close": 0.30318568, "volume": 8626.0}, {"date": "2006-02-21", "close": 0.30318568, "volume": 20235.0}, {"date": "2006-02-23", "close": 0.30318568, "volume": 3463.0}, {"date": "2006-02-28", "close": 0.30318568, "volume": 3983.0}, {"date": "2006-03-01", "close": 0.294523232, "volume": 2771.0}, {"date": "2006-03-03", "close": 0.294523232, "volume": 1732.0}, {"date": "2006-03-06", "close": 0.311848128, "volume": 1154.0}, {"date": "2006-03-08", "close": 0.311848128, "volume": 266.0}, {"date": "2006-03-09", "close": 0.337835472, "volume": 13012.0}, {"date": "2006-03-10", "close": 0.398472608, "volume": 23088.0}, {"date": "2006-03-13", "close": 0.398472608, "volume": 2424.0}, {"date": "2006-03-14", "close": 0.398472608, "volume": 10794.0}, {"date": "2006-03-15", "close": 0.38981016, "volume": 3463.0}, {"date": "2006-03-17", "close": 0.38981016, "volume": 3925.0}, {"date": "2006-03-20", "close": 0.285860784, "volume": 9812.0}, {"date": "2006-03-24", "close": 0.285860784, "volume": 14.0}, {"date": "2006-03-27", "close": 0.285860784, "volume": 3117.0}, {"date": "2006-04-07", "close": 0.242548544, "volume": 355500.0}, {"date": "2006-04-12", "close": 0.277198336, "volume": 6926.0}, {"date": "2006-04-18", "close": 0.277198336, "volume": 62066.0}, {"date": "2006-04-19", "close": 0.277198336, "volume": 29726.0}, {"date": "2006-04-20", "close": 0.277198336, "volume": 10390.0}, {"date": "2006-04-21", "close": 0.285860784, "volume": 106206.0}, {"date": "2006-04-27", "close": 0.277198336, "volume": 2309.0}, {"date": "2006-04-28", "close": 0.268535888, "volume": 577.0}, {"date": "2006-05-01", "close": 0.268535888, "volume": 1154.0}, {"date": "2006-05-02", "close": 0.268535888, "volume": 11475.0}, {"date": "2006-05-03", "close": 0.268535888, "volume": 5772.0}, {"date": "2006-05-04", "close": 0.268535888, "volume": 34632.0}, {"date": "2006-05-08", "close": 0.268535888, "volume": 116307.0}, {"date": "2006-05-09", "close": 0.25987344, "volume": 144.0}, {"date": "2006-05-10", "close": 0.25987344, "volume": 1796.0}, {"date": "2006-05-12", "close": 0.25987344, "volume": 36227.0}, {"date": "2006-05-16", "close": 0.225223648, "volume": 189985.0}, {"date": "2006-05-17", "close": 0.233886096, "volume": 65798.0}, {"date": "2006-05-18", "close": 0.233886096, "volume": 3467.0}, {"date": "2006-05-19", "close": 0.233886096, "volume": 8078.0}, {"date": "2006-05-22", "close": 0.233886096, "volume": 20783.0}, {"date": "2006-05-23", "close": 0.199236304, "volume": 6349.0}, {"date": "2006-05-24", "close": 0.233886096, "volume": 2309.0}, {"date": "2006-05-26", "close": 0.233886096, "volume": 1154.0}, {"date": "2006-06-02", "close": 0.199236304, "volume": 2886.0}, {"date": "2006-06-05", "close": 0.233886096, "volume": 20487.0}, {"date": "2006-06-06", "close": 0.199236304, "volume": 29149.0}, {"date": "2006-06-07", "close": 0.199236304, "volume": 4618.0}, {"date": "2006-06-09", "close": 0.199236304, "volume": 5772.0}, {"date": "2006-06-14", "close": 0.199236304, "volume": 1443.0}, {"date": "2006-06-20", "close": 0.199236304, "volume": 6003.0}, {"date": "2006-06-21", "close": 0.2165612, "volume": 11544.0}, {"date": "2006-06-22", "close": 0.207898752, "volume": 21592.0}, {"date": "2006-06-23", "close": 0.2165612, "volume": 1962.0}, {"date": "2006-06-26", "close": 0.225223648, "volume": 577.0}, {"date": "2006-06-27", "close": 0.225223648, "volume": 16739.0}, {"date": "2006-06-28", "close": 0.25987344, "volume": 184586.0}, {"date": "2006-06-29", "close": 0.251210992, "volume": 3867.0}, {"date": "2006-06-30", "close": 0.268535888, "volume": 100123.0}, {"date": "2006-07-04", "close": 0.30318568, "volume": 22509.0}, {"date": "2006-07-05", "close": 0.47643464, "volume": 16687.0}, {"date": "2006-07-06", "close": 0.51974688, "volume": 52845.0}, {"date": "2006-07-07", "close": 0.60637136, "volume": 150666.0}, {"date": "2006-07-10", "close": 0.60637136, "volume": 105282.0}, {"date": "2006-07-11", "close": 0.60637136, "volume": 3185.0}, {"date": "2006-07-12", "close": 0.56305912, "volume": 29207.0}, {"date": "2006-07-14", "close": 0.528409328, "volume": 32554.0}, {"date": "2006-07-17", "close": 0.47643464, "volume": 1154.0}, {"date": "2006-07-19", "close": 0.60637136, "volume": 7388.0}, {"date": "2006-07-20", "close": 0.60637136, "volume": 63325.0}, {"date": "2006-07-21", "close": 0.589046464, "volume": 9113.0}, {"date": "2006-07-25", "close": 0.589046464, "volume": 2034.0}, {"date": "2006-07-26", "close": 0.554396672, "volume": 19706.0}, {"date": "2006-07-27", "close": 0.545734224, "volume": 7806.0}, {"date": "2006-07-28", "close": 0.441784848, "volume": 2309.0}, {"date": "2006-07-31", "close": 0.56305912, "volume": 24664.0}, {"date": "2006-08-01", "close": 0.589046464, "volume": 12121.0}, {"date": "2006-08-02", "close": 0.589046464, "volume": 11544.0}, {"date": "2006-08-03", "close": 0.60637136, "volume": 58855.0}, {"date": "2006-08-04", "close": 0.615033808, "volume": 56901.0}, {"date": "2006-08-07", "close": 0.60637136, "volume": 23088.0}, {"date": "2006-08-08", "close": 0.623696256, "volume": 37018.0}, {"date": "2006-08-09", "close": 0.60637136, "volume": 15795.0}, {"date": "2006-08-10", "close": 0.60637136, "volume": 6998.0}, {"date": "2006-08-14", "close": 0.632358704, "volume": 8139.0}, {"date": "2006-08-15", "close": 0.658346048, "volume": 59858.0}, {"date": "2006-08-16", "close": 0.667008496, "volume": 109923.0}, {"date": "2006-08-17", "close": 0.796945216, "volume": 65782.0}, {"date": "2006-08-18", "close": 0.82293256, "volume": 81211.0}, {"date": "2006-08-21", "close": 0.77962032, "volume": 17618.0}, {"date": "2006-08-22", "close": 0.684333392, "volume": 36289.0}, {"date": "2006-08-23", "close": 0.77962032, "volume": 153961.0}, {"date": "2006-08-24", "close": 0.770957872, "volume": 10554.0}, {"date": "2006-08-25", "close": 0.770957872, "volume": 1270.0}, {"date": "2006-08-28", "close": 0.770957872, "volume": 6159.0}, {"date": "2006-08-29", "close": 0.770957872, "volume": 29484.0}, {"date": "2006-08-30", "close": 0.770957872, "volume": 5841.0}, {"date": "2006-08-31", "close": 0.77962032, "volume": 61745.0}, {"date": "2006-09-01", "close": 0.814270112, "volume": 11544.0}, {"date": "2006-09-04", "close": 0.805607664, "volume": 34651.0}, {"date": "2006-09-05", "close": 0.814270112, "volume": 40404.0}, {"date": "2006-09-06", "close": 0.805607664, "volume": 17958.0}, {"date": "2006-09-07", "close": 0.82293256, "volume": 181730.0}, {"date": "2006-09-08", "close": 0.77962032, "volume": 66390.0}, {"date": "2006-09-11", "close": 0.744970528, "volume": 47446.0}, {"date": "2006-09-12", "close": 0.77962032, "volume": 26621.0}, {"date": "2006-09-13", "close": 0.805607664, "volume": 55415.0}, {"date": "2006-09-14", "close": 0.77962032, "volume": 14141.0}, {"date": "2006-09-15", "close": 0.77962032, "volume": 47273.0}, {"date": "2006-09-18", "close": 0.770957872, "volume": 47590.0}, {"date": "2006-09-20", "close": 0.805607664, "volume": 5426.0}, {"date": "2006-09-21", "close": 0.77962032, "volume": 8693.0}, {"date": "2006-09-22", "close": 0.82293256, "volume": 82943.0}, {"date": "2006-09-25", "close": 0.831595008, "volume": 33166.0}, {"date": "2006-09-26", "close": 0.831595008, "volume": 15991.0}, {"date": "2006-09-27", "close": 0.831595008, "volume": 146752.0}, {"date": "2006-09-28", "close": 0.831595008, "volume": 32833.0}, {"date": "2006-09-29", "close": 0.82293256, "volume": 19625.0}, {"date": "2006-10-03", "close": 0.831595008, "volume": 25075.0}, {"date": "2006-10-04", "close": 0.82293256, "volume": 58585.0}, {"date": "2006-10-05", "close": 0.831595008, "volume": 16739.0}, {"date": "2006-10-09", "close": 0.770957872, "volume": 37922.0}, {"date": "2006-10-10", "close": 0.770957872, "volume": 17097.0}, {"date": "2006-10-11", "close": 0.77962032, "volume": 12814.0}, {"date": "2006-10-13", "close": 0.73630808, "volume": 36969.0}, {"date": "2006-10-16", "close": 0.770957872, "volume": 11544.0}, {"date": "2006-10-17", "close": 0.701658288, "volume": 19509.0}, {"date": "2006-10-20", "close": 0.69299584, "volume": 76643.0}, {"date": "2006-10-23", "close": 0.69299584, "volume": 17316.0}, {"date": "2006-10-24", "close": 0.69299584, "volume": 49828.0}, {"date": "2006-10-25", "close": 0.675670944, "volume": 5114.0}, {"date": "2006-10-26", "close": 0.69299584, "volume": 12814.0}, {"date": "2006-10-27", "close": 0.69299584, "volume": 18471.0}, {"date": "2006-10-30", "close": 0.641021152, "volume": 13414.0}, {"date": "2006-10-31", "close": 0.51974688, "volume": 2886.0}, {"date": "2006-11-01", "close": 0.51974688, "volume": 11544.0}, {"date": "2006-11-02", "close": 0.485097088, "volume": 5772.0}, {"date": "2006-11-03", "close": 0.528409328, "volume": 1218.0}, {"date": "2006-11-06", "close": 0.60637136, "volume": 9812.0}, {"date": "2006-11-07", "close": 0.641021152, "volume": 4977.0}, {"date": "2006-11-08", "close": 0.615033808, "volume": 2309.0}, {"date": "2006-11-10", "close": 0.6496836, "volume": 1732.0}, {"date": "2006-11-14", "close": 0.69299584, "volume": 2020.0}, {"date": "2006-11-15", "close": 0.667008496, "volume": 1154.0}, {"date": "2006-11-16", "close": 0.641021152, "volume": 31284.0}, {"date": "2006-11-17", "close": 0.641021152, "volume": 4618.0}, {"date": "2006-11-20", "close": 0.69299584, "volume": 7042.0}, {"date": "2006-11-21", "close": 0.69299584, "volume": 10384.0}, {"date": "2006-11-22", "close": 0.684333392, "volume": 5402.0}, {"date": "2006-11-23", "close": 0.718983184, "volume": 15244.0}, {"date": "2006-11-24", "close": 0.684333392, "volume": 9749.0}, {"date": "2006-11-27", "close": 0.774852, "volume": 2617.0}, {"date": "2006-11-29", "close": 0.665578, "volume": 6342.0}, {"date": "2006-11-30", "close": 0.69538, "volume": 6916.0}, {"date": "2006-12-01", "close": 0.715248, "volume": 6469.0}, {"date": "2006-12-04", "close": 0.59604, "volume": 35233.0}, {"date": "2006-12-06", "close": 0.506634, "volume": 76619.0}, {"date": "2006-12-08", "close": 0.59604, "volume": 29696.0}, {"date": "2006-12-11", "close": 0.64571, "volume": 23153.0}, {"date": "2006-12-12", "close": 0.576172, "volume": 1013.0}, {"date": "2006-12-13", "close": 0.556304, "volume": 2013.0}, {"date": "2006-12-14", "close": 0.556304, "volume": 20169.0}, {"date": "2006-12-18", "close": 0.576172, "volume": 5537.0}, {"date": "2006-12-19", "close": 0.566238, "volume": 8053.0}, {"date": "2006-12-21", "close": 0.566238, "volume": 1037.0}, {"date": "2006-12-22", "close": 0.635776, "volume": 4027.0}, {"date": "2006-12-27", "close": 0.54637, "volume": 34951.0}, {"date": "2006-12-28", "close": 0.566238, "volume": 30200.0}, {"date": "2007-01-03", "close": 0.59604, "volume": 55869.0}, {"date": "2007-01-04", "close": 0.526502, "volume": 80532.0}, {"date": "2007-01-05", "close": 0.506634, "volume": 67442.0}, {"date": "2007-01-09", "close": 0.506634, "volume": 22649.0}, {"date": "2007-01-10", "close": 0.526502, "volume": 44293.0}, {"date": "2007-01-11", "close": 0.506634, "volume": 18609.0}, {"date": "2007-01-12", "close": 0.4967, "volume": 50332.0}, {"date": "2007-01-15", "close": 0.466898, "volume": 11791.0}, {"date": "2007-01-16", "close": 0.486766, "volume": 42875.0}, {"date": "2007-01-18", "close": 0.476832, "volume": 33723.0}, {"date": "2007-01-19", "close": 0.466898, "volume": 25972.0}, {"date": "2007-01-22", "close": 0.4967, "volume": 4027.0}, {"date": "2007-01-25", "close": 0.4967, "volume": 2013.0}, {"date": "2007-01-30", "close": 0.4967, "volume": 10066.0}, {"date": "2007-01-31", "close": 0.4967, "volume": 15100.0}, {"date": "2007-02-01", "close": 0.486766, "volume": 7147.0}, {"date": "2007-02-02", "close": 0.4967, "volume": 1007.0}, {"date": "2007-02-05", "close": 0.456964, "volume": 21140.0}, {"date": "2007-02-06", "close": 0.486766, "volume": 11073.0}, {"date": "2007-02-07", "close": 0.486766, "volume": 39259.0}, {"date": "2007-02-08", "close": 0.556304, "volume": 7739.0}, {"date": "2007-02-12", "close": 0.556304, "volume": 5033.0}, {"date": "2007-02-13", "close": 0.625842, "volume": 54610.0}, {"date": "2007-02-14", "close": 0.74505, "volume": 43822.0}, {"date": "2007-02-15", "close": 0.685446, "volume": 15428.0}, {"date": "2007-02-16", "close": 0.675512, "volume": 51545.0}, {"date": "2007-02-20", "close": 0.675512, "volume": 1258.0}, {"date": "2007-02-21", "close": 0.675512, "volume": 45.0}, {"date": "2007-02-23", "close": 0.59604, "volume": 15300.0}, {"date": "2007-02-28", "close": 0.675512, "volume": 6040.0}, {"date": "2007-03-01", "close": 0.556304, "volume": 5305.0}, {"date": "2007-03-02", "close": 0.54637, "volume": 49602.0}, {"date": "2007-03-06", "close": 0.64571, "volume": 11073.0}, {"date": "2007-03-12", "close": 0.625842, "volume": 101.0}, {"date": "2007-03-13", "close": 0.625842, "volume": 2013.0}, {"date": "2007-03-14", "close": 0.4967, "volume": 45923.0}, {"date": "2007-03-16", "close": 0.4967, "volume": 17.0}, {"date": "2007-03-20", "close": 0.516568, "volume": 2038.0}, {"date": "2007-03-27", "close": 0.59604, "volume": 9060.0}, {"date": "2007-04-02", "close": 0.506634, "volume": 2013.0}, {"date": "2007-04-04", "close": 0.516568, "volume": 10066.0}, {"date": "2007-04-10", "close": 0.526502, "volume": 47615.0}, {"date": "2007-04-16", "close": 0.526502, "volume": 20133.0}, {"date": "2007-04-19", "close": 0.526502, "volume": 2517.0}, {"date": "2007-04-23", "close": 0.526502, "volume": 11929.0}, {"date": "2007-04-24", "close": 0.54637, "volume": 2718.0}, {"date": "2007-04-30", "close": 0.526502, "volume": 67657.0}, {"date": "2007-05-01", "close": 0.526502, "volume": 16358.0}, {"date": "2007-05-02", "close": 0.526502, "volume": 4027.0}, {"date": "2007-05-03", "close": 0.536436, "volume": 2013.0}, {"date": "2007-05-04", "close": 0.526502, "volume": 17355.0}, {"date": "2007-05-07", "close": 0.526502, "volume": 12080.0}, {"date": "2007-05-08", "close": 0.526502, "volume": 5655.0}, {"date": "2007-05-09", "close": 0.526502, "volume": 1007.0}, {"date": "2007-05-10", "close": 0.526502, "volume": 18120.0}, {"date": "2007-05-11", "close": 0.526502, "volume": 12998.0}, {"date": "2007-05-14", "close": 0.526502, "volume": 705.0}, {"date": "2007-05-15", "close": 0.526502, "volume": 39945.0}, {"date": "2007-05-21", "close": 0.526502, "volume": 25695.0}, {"date": "2007-05-23", "close": 0.4967, "volume": 16106.0}, {"date": "2007-05-24", "close": 0.64571, "volume": 100664.0}, {"date": "2007-05-25", "close": 0.635776, "volume": 17454.0}, {"date": "2007-05-28", "close": 0.506634, "volume": 3868.0}, {"date": "2007-05-29", "close": 0.4967, "volume": 15812.0}, {"date": "2007-05-30", "close": 0.466898, "volume": 2819.0}, {"date": "2007-05-31", "close": 0.466898, "volume": 2013.0}, {"date": "2007-06-04", "close": 0.486766, "volume": 5235.0}, {"date": "2007-06-05", "close": 0.486766, "volume": 8748.0}, {"date": "2007-06-07", "close": 0.4967, "volume": 9362.0}, {"date": "2007-06-08", "close": 0.456964, "volume": 35736.0}, {"date": "2007-06-13", "close": 0.4967, "volume": 5039.0}, {"date": "2007-06-14", "close": 0.456964, "volume": 10066.0}, {"date": "2007-06-15", "close": 0.456964, "volume": 6040.0}, {"date": "2007-06-20", "close": 0.44703, "volume": 78776.0}, {"date": "2007-06-21", "close": 0.44703, "volume": 5374.0}, {"date": "2007-06-22", "close": 0.44703, "volume": 6523.0}, {"date": "2007-06-25", "close": 0.407294, "volume": 16610.0}, {"date": "2007-06-26", "close": 0.39736, "volume": 57379.0}, {"date": "2007-06-28", "close": 0.39736, "volume": 2013.0}, {"date": "2007-06-29", "close": 0.39736, "volume": 67485.0}, {"date": "2007-07-06", "close": 0.39736, "volume": 1460.0}, {"date": "2007-07-18", "close": 0.39736, "volume": 27216.0}, {"date": "2007-07-20", "close": 0.34769, "volume": 48319.0}, {"date": "2007-07-23", "close": 0.39736, "volume": 20172.0}, {"date": "2007-07-25", "close": 0.337756, "volume": 4538.0}, {"date": "2007-07-27", "close": 0.34769, "volume": 1359.0}, {"date": "2007-08-07", "close": 0.39736, "volume": 10066.0}, {"date": "2007-08-08", "close": 0.44703, "volume": 15303.0}, {"date": "2007-08-09", "close": 0.44703, "volume": 12583.0}, {"date": "2007-08-13", "close": 0.39736, "volume": 8053.0}, {"date": "2007-08-15", "close": 0.39736, "volume": 5506.0}, {"date": "2007-08-16", "close": 0.39736, "volume": 230025.0}, {"date": "2007-08-22", "close": 0.417228, "volume": 5033.0}, {"date": "2007-08-27", "close": 0.427162, "volume": 21140.0}, {"date": "2007-08-30", "close": 0.4967, "volume": 12080.0}, {"date": "2007-09-03", "close": 0.44703, "volume": 20073.0}, {"date": "2007-09-05", "close": 0.44703, "volume": 4109.0}, {"date": "2007-09-07", "close": 0.407294, "volume": 21132.0}, {"date": "2007-09-11", "close": 0.417228, "volume": 22325.0}, {"date": "2007-09-12", "close": 0.427162, "volume": 2560.0}, {"date": "2007-09-18", "close": 0.466898, "volume": 1471.0}, {"date": "2007-09-19", "close": 0.466898, "volume": 2139.0}, {"date": "2007-09-20", "close": 0.466898, "volume": 5033.0}, {"date": "2007-09-27", "close": 0.4967, "volume": 28889.0}, {"date": "2007-09-28", "close": 0.4967, "volume": 1020.0}, {"date": "2007-10-02", "close": 0.4967, "volume": 6040.0}, {"date": "2007-10-09", "close": 0.4967, "volume": 993.0}, {"date": "2007-10-15", "close": 0.476832, "volume": 1862.0}, {"date": "2007-10-16", "close": 0.476832, "volume": 747.0}, {"date": "2007-10-17", "close": 0.466898, "volume": 18379.0}, {"date": "2007-10-18", "close": 0.4967, "volume": 2013.0}, {"date": "2007-10-25", "close": 0.466898, "volume": 157.0}, {"date": "2007-10-26", "close": 0.407294, "volume": 6386.0}, {"date": "2007-10-29", "close": 0.417228, "volume": 2038.0}, {"date": "2007-10-30", "close": 0.417228, "volume": 1007.0}, {"date": "2007-11-01", "close": 0.44703, "volume": 11325.0}, {"date": "2007-11-12", "close": 0.427162, "volume": 1258.0}, {"date": "2007-11-15", "close": 0.407294, "volume": 10117.0}, {"date": "2007-11-16", "close": 0.407294, "volume": 2038.0}, {"date": "2007-11-26", "close": 0.407294, "volume": 9313.0}, {"date": "2007-11-27", "close": 0.407294, "volume": 7080.0}, {"date": "2007-11-29", "close": 0.407294, "volume": 10066.0}, {"date": "2007-12-17", "close": 0.39736, "volume": 56246.0}, {"date": "2008-01-02", "close": 0.407294, "volume": 6065.0}, {"date": "2008-01-04", "close": 0.407294, "volume": 4530.0}, {"date": "2008-01-08", "close": 0.407294, "volume": 2718.0}, {"date": "2008-01-09", "close": 0.39736, "volume": 100664.0}, {"date": "2008-01-10", "close": 0.407294, "volume": 22951.0}, {"date": "2008-01-14", "close": 0.407294, "volume": 1903.0}, {"date": "2008-01-16", "close": 0.407294, "volume": 2617.0}, {"date": "2008-01-18", "close": 0.407294, "volume": 2366.0}, {"date": "2008-01-21", "close": 0.39736, "volume": 24648.0}, {"date": "2008-01-22", "close": 0.34769, "volume": 50265.0}, {"date": "2008-01-23", "close": 0.337756, "volume": 50399.0}, {"date": "2008-02-06", "close": 0.34769, "volume": 20133.0}, {"date": "2008-02-07", "close": 0.337756, "volume": 3523.0}, {"date": "2008-02-08", "close": 0.327822, "volume": 83464.0}, {"date": "2008-02-12", "close": 0.327822, "volume": 23757.0}, {"date": "2008-02-13", "close": 0.39736, "volume": 2013.0}, {"date": "2008-02-14", "close": 0.44703, "volume": 7049.0}, {"date": "2008-02-15", "close": 0.29802, "volume": 25166.0}, {"date": "2008-02-18", "close": 0.29802, "volume": 25166.0}, {"date": "2008-02-26", "close": 0.29802, "volume": 1359.0}, {"date": "2008-02-27", "close": 0.29802, "volume": 80532.0}, {"date": "2008-02-28", "close": 0.307954, "volume": 30199.0}, {"date": "2008-02-29", "close": 0.29802, "volume": 51842.0}, {"date": "2008-03-04", "close": 0.476832, "volume": 1208.0}, {"date": "2008-03-26", "close": 0.307954, "volume": 2622.0}, {"date": "2008-03-31", "close": 0.476832, "volume": 99456.0}, {"date": "2008-04-03", "close": 0.317888, "volume": 251661.0}, {"date": "2008-04-04", "close": 0.476832, "volume": 5235.0}, {"date": "2008-05-05", "close": 0.456964, "volume": 2517.0}, {"date": "2008-05-06", "close": 0.476832, "volume": 18824.0}, {"date": "2008-05-07", "close": 0.44703, "volume": 15100.0}, {"date": "2008-05-08", "close": 0.44703, "volume": 4077.0}, {"date": "2008-05-16", "close": 0.44703, "volume": 16509.0}, {"date": "2008-05-20", "close": 0.476832, "volume": 3133.0}, {"date": "2008-06-25", "close": 0.34769, "volume": 18623.0}, {"date": "2008-06-26", "close": 0.34769, "volume": 10066.0}, {"date": "2008-06-27", "close": 0.34769, "volume": 1359.0}, {"date": "2008-07-03", "close": 0.39736, "volume": 9563.0}, {"date": "2008-07-21", "close": 0.34769, "volume": 20133.0}, {"date": "2008-07-23", "close": 0.34769, "volume": 25317.0}, {"date": "2008-07-24", "close": 0.39736, "volume": 1258.0}, {"date": "2008-07-25", "close": 0.29802, "volume": 30199.0}, {"date": "2008-08-05", "close": 0.387426, "volume": 12080.0}, {"date": "2008-08-13", "close": 0.34769, "volume": 35233.0}, {"date": "2008-08-15", "close": 0.307954, "volume": 62915.0}, {"date": "2008-08-18", "close": 0.29802, "volume": 13086.0}, {"date": "2008-08-28", "close": 0.29802, "volume": 49138.0}, {"date": "2008-09-04", "close": 0.34769, "volume": 2517.0}, {"date": "2008-09-09", "close": 0.29802, "volume": 6808.0}, {"date": "2008-09-15", "close": 0.29802, "volume": 20799.0}, {"date": "2008-09-18", "close": 0.34769, "volume": 2013.0}, {"date": "2008-09-25", "close": 0.39736, "volume": 13841.0}, {"date": "2008-09-26", "close": 0.39736, "volume": 21992.0}, {"date": "2008-09-30", "close": 0.39736, "volume": 12486.0}, {"date": "2008-10-01", "close": 0.29802, "volume": 9.0}, {"date": "2008-10-02", "close": 0.44703, "volume": 2013.0}, {"date": "2008-10-06", "close": 0.417228, "volume": 4027.0}, {"date": "2008-10-07", "close": 0.39736, "volume": 7600.0}, {"date": "2008-10-08", "close": 0.39736, "volume": 28186.0}, {"date": "2008-10-09", "close": 0.417228, "volume": 5406.0}, {"date": "2008-10-10", "close": 0.39736, "volume": 1087.0}, {"date": "2008-10-16", "close": 0.29802, "volume": 5436.0}, {"date": "2008-10-22", "close": 0.317888, "volume": 15100.0}, {"date": "2008-10-23", "close": 0.29802, "volume": 1510.0}, {"date": "2008-11-18", "close": 0.34769, "volume": 2990.0}, {"date": "2008-11-20", "close": 0.29802, "volume": 20133.0}, {"date": "2008-11-21", "close": 0.29802, "volume": 80532.0}, {"date": "2008-12-03", "close": 0.29802, "volume": 15100.0}, {"date": "2008-12-11", "close": 0.39736, "volume": 3765.0}, {"date": "2008-12-15", "close": 0.39736, "volume": 3523.0}, {"date": "2008-12-16", "close": 0.29802, "volume": 2517.0}, {"date": "2009-01-22", "close": 0.307954, "volume": 3020.0}, {"date": "2009-02-12", "close": 0.307954, "volume": 2018.0}, {"date": "2009-02-13", "close": 0.307954, "volume": 2517.0}, {"date": "2009-03-19", "close": 0.29802, "volume": 5533.0}, {"date": "2009-03-26", "close": 0.29802, "volume": 40266.0}, {"date": "2009-04-01", "close": 0.228482, "volume": 33974.0}, {"date": "2009-04-06", "close": 0.24835, "volume": 17117.0}, {"date": "2009-04-14", "close": 0.24835, "volume": 664.0}, {"date": "2009-04-27", "close": 0.29802, "volume": 8344.0}, {"date": "2009-05-05", "close": 0.29802, "volume": 1723.0}, {"date": "2009-05-14", "close": 0.29802, "volume": 10025.0}, {"date": "2009-05-29", "close": 0.29802, "volume": 3691.0}, {"date": "2009-06-05", "close": 0.29802, "volume": 10066.0}, {"date": "2009-06-11", "close": 0.29802, "volume": 33.0}, {"date": "2009-06-18", "close": 0.29802, "volume": 1904.0}, {"date": "2009-06-23", "close": 0.278152, "volume": 6547.0}, {"date": "2009-06-24", "close": 0.24835, "volume": 248.0}, {"date": "2009-06-29", "close": 0.24835, "volume": 1681.0}, {"date": "2009-06-30", "close": 0.24835, "volume": 19967.0}, {"date": "2009-07-09", "close": 0.29802, "volume": 1116.0}, {"date": "2009-07-14", "close": 0.34769, "volume": 898.0}, {"date": "2009-08-17", "close": 0.29802, "volume": 25166.0}, {"date": "2009-08-18", "close": 0.29802, "volume": 25166.0}, {"date": "2009-08-24", "close": 0.29802, "volume": 7047.0}, {"date": "2009-08-31", "close": 0.29802, "volume": 20133.0}, {"date": "2009-09-01", "close": 0.29802, "volume": 20133.0}, {"date": "2009-09-07", "close": 0.29802, "volume": 3020.0}, {"date": "2009-09-09", "close": 0.29802, "volume": 26676.0}, {"date": "2009-09-10", "close": 0.29802, "volume": 7150.0}, {"date": "2009-09-17", "close": 0.29802, "volume": 30199.0}, {"date": "2009-09-24", "close": 0.34769, "volume": 4136.0}, {"date": "2009-10-05", "close": 0.29802, "volume": 1409.0}, {"date": "2009-10-08", "close": 0.327822, "volume": 10.0}, {"date": "2009-10-13", "close": 0.29802, "volume": 33248.0}, {"date": "2009-10-15", "close": 0.29802, "volume": 8322.0}, {"date": "2009-10-16", "close": 0.29802, "volume": 3990.0}, {"date": "2009-10-20", "close": 0.29802, "volume": 2637.0}, {"date": "2009-10-23", "close": 0.317888, "volume": 2195.0}, {"date": "2009-10-26", "close": 0.317888, "volume": 5033.0}, {"date": "2009-10-28", "close": 0.39736, "volume": 10066.0}, {"date": "2009-11-03", "close": 0.317888, "volume": 6.0}, {"date": "2009-11-09", "close": 0.34769, "volume": 7172.0}, {"date": "2009-11-10", "close": 0.34769, "volume": 4907.0}, {"date": "2009-11-16", "close": 0.29802, "volume": 13086.0}, {"date": "2009-11-24", "close": 0.29802, "volume": 25669.0}, {"date": "2009-11-25", "close": 0.34769, "volume": 2013.0}, {"date": "2009-12-01", "close": 0.34769, "volume": 5159.0}, {"date": "2009-12-02", "close": 0.39736, "volume": 34729.0}, {"date": "2009-12-03", "close": 0.39736, "volume": 134.0}, {"date": "2009-12-04", "close": 0.44703, "volume": 10066.0}, {"date": "2009-12-10", "close": 0.4967, "volume": 15100.0}, {"date": "2009-12-16", "close": 0.4967, "volume": 1007.0}, {"date": "2009-12-18", "close": 0.4967, "volume": 1.0}, {"date": "2009-12-29", "close": 0.4967, "volume": 30199.0}, {"date": "2010-01-15", "close": 0.407294, "volume": 554.0}, {"date": "2010-01-19", "close": 0.4967, "volume": 564.0}, {"date": "2010-01-29", "close": 0.39736, "volume": 4.0}, {"date": "2010-02-09", "close": 0.39736, "volume": 21140.0}, {"date": "2010-02-10", "close": 0.39736, "volume": 11576.0}, {"date": "2010-02-12", "close": 0.39736, "volume": 247.0}, {"date": "2010-02-22", "close": 0.39736, "volume": 2517.0}, {"date": "2010-02-23", "close": 0.407294, "volume": 21643.0}, {"date": "2010-03-01", "close": 0.4967, "volume": 3523.0}, {"date": "2010-03-05", "close": 0.466898, "volume": 7248.0}, {"date": "2010-03-08", "close": 0.4967, "volume": 21624.0}, {"date": "2010-03-11", "close": 0.59604, "volume": 11274.0}, {"date": "2010-03-17", "close": 0.59604, "volume": 1007.0}, {"date": "2010-03-25", "close": 0.4967, "volume": 50332.0}, {"date": "2010-03-31", "close": 0.4967, "volume": 22.0}, {"date": "2010-04-06", "close": 0.4967, "volume": 252.0}, {"date": "2010-04-08", "close": 0.586106, "volume": 37581.0}, {"date": "2010-04-09", "close": 0.59604, "volume": 16962.0}, {"date": "2010-04-12", "close": 0.586106, "volume": 15100.0}, {"date": "2010-04-13", "close": 0.586106, "volume": 15100.0}, {"date": "2010-04-14", "close": 0.59604, "volume": 10066.0}, {"date": "2010-04-15", "close": 0.59604, "volume": 75498.0}, {"date": "2010-04-16", "close": 0.576172, "volume": 117.0}, {"date": "2010-04-23", "close": 0.59604, "volume": 6719.0}, {"date": "2010-04-29", "close": 0.59604, "volume": 4277.0}, {"date": "2010-05-03", "close": 0.54637, "volume": 10066.0}, {"date": "2010-05-07", "close": 0.4967, "volume": 2517.0}, {"date": "2010-05-10", "close": 0.4967, "volume": 1007.0}, {"date": "2010-05-13", "close": 0.4967, "volume": 1107.0}, {"date": "2010-05-17", "close": 0.4967, "volume": 1007.0}, {"date": "2010-07-08", "close": 0.486766, "volume": 1688.0}, {"date": "2010-07-23", "close": 0.39736, "volume": 32213.0}, {"date": "2010-08-06", "close": 0.39736, "volume": 856.0}, {"date": "2010-08-09", "close": 0.39736, "volume": 453.0}, {"date": "2010-08-11", "close": 0.34769, "volume": 78321.0}, {"date": "2010-08-17", "close": 0.357624, "volume": 4.0}, {"date": "2010-09-29", "close": 0.39736, "volume": 1258.0}, {"date": "2010-10-12", "close": 0.357624, "volume": 1812.0}, {"date": "2010-10-14", "close": 0.357624, "volume": 1107.0}, {"date": "2010-10-15", "close": 0.39736, "volume": 2517.0}, {"date": "2010-10-20", "close": 0.357624, "volume": 95.0}, {"date": "2010-10-22", "close": 0.357624, "volume": 1409.0}, {"date": "2010-11-05", "close": 0.357624, "volume": 5915.0}, {"date": "2010-11-08", "close": 0.34769, "volume": 13212.0}, {"date": "2010-11-16", "close": 0.34769, "volume": 3397.0}, {"date": "2010-11-19", "close": 0.34769, "volume": 13590.0}, {"date": "2010-12-20", "close": 0.357624, "volume": 30199.0}, {"date": "2010-12-21", "close": 0.377492, "volume": 43311.0}, {"date": "2011-01-18", "close": 0.34769, "volume": 1258.0}, {"date": "2011-01-20", "close": 0.29802, "volume": 7474.0}, {"date": "2011-01-25", "close": 0.268218, "volume": 906.0}, {"date": "2011-02-24", "close": 0.278152, "volume": 20133.0}, {"date": "2011-03-01", "close": 0.29802, "volume": 22146.0}, {"date": "2011-03-16", "close": 0.29802, "volume": 2013.0}, {"date": "2011-03-21", "close": 0.29802, "volume": 45802.0}, {"date": "2011-03-22", "close": 0.29802, "volume": 336.0}, {"date": "2011-03-29", "close": 0.307954, "volume": 604.0}, {"date": "2011-04-05", "close": 0.317888, "volume": 6342.0}, {"date": "2011-04-06", "close": 0.317888, "volume": 2038.0}, {"date": "2011-04-13", "close": 0.317888, "volume": 1258.0}, {"date": "2011-04-18", "close": 0.327822, "volume": 5169.0}, {"date": "2011-04-20", "close": 0.327822, "volume": 88081.0}, {"date": "2011-04-21", "close": 0.337756, "volume": 50332.0}, {"date": "2011-05-13", "close": 0.317888, "volume": 2013.0}, {"date": "2011-05-17", "close": 0.29802, "volume": 2718.0}, {"date": "2011-05-18", "close": 0.29802, "volume": 1.0}, {"date": "2011-05-23", "close": 0.29802, "volume": 6795.0}, {"date": "2011-06-01", "close": 0.29802, "volume": 1007.0}, {"date": "2011-06-02", "close": 0.29802, "volume": 60197.0}, {"date": "2011-06-08", "close": 0.29802, "volume": 2013.0}, {"date": "2011-06-09", "close": 0.29802, "volume": 624.0}, {"date": "2011-06-16", "close": 0.29802, "volume": 30199.0}, {"date": "2011-06-23", "close": 0.29802, "volume": 9639.0}, {"date": "2011-06-27", "close": 0.29802, "volume": 2571.0}, {"date": "2011-06-29", "close": 0.29802, "volume": 1959.0}, {"date": "2011-06-30", "close": 0.29802, "volume": 54.0}, {"date": "2011-07-01", "close": 0.29802, "volume": 7999.0}, {"date": "2011-07-19", "close": 0.29802, "volume": 5033.0}, {"date": "2011-08-10", "close": 0.29802, "volume": 2221.0}, {"date": "2011-08-12", "close": 0.29802, "volume": 8260.0}, {"date": "2011-08-22", "close": 0.29802, "volume": 17646.0}, {"date": "2011-08-23", "close": 0.29802, "volume": 7047.0}, {"date": "2011-08-24", "close": 0.29802, "volume": 92.0}, {"date": "2011-08-25", "close": 0.29802, "volume": 1510.0}, {"date": "2011-08-31", "close": 0.307954, "volume": 3419.0}, {"date": "2011-09-05", "close": 0.307954, "volume": 12583.0}, {"date": "2011-09-12", "close": 0.307954, "volume": 15100.0}, {"date": "2011-09-14", "close": 0.34769, "volume": 1294544.0}, {"date": "2011-09-30", "close": 0.29802, "volume": 63419.0}, {"date": "2011-10-04", "close": 0.29802, "volume": 1007.0}, {"date": "2011-10-07", "close": 0.29802, "volume": 2013.0}, {"date": "2011-11-18", "close": 0.24835, "volume": 4027.0}, {"date": "2011-12-22", "close": 0.24835, "volume": 3.0}, {"date": "2012-01-13", "close": 0.24835, "volume": 6279.0}, {"date": "2012-01-20", "close": 0.24835, "volume": 89591.0}, {"date": "2012-02-08", "close": 0.24835, "volume": 764.0}, {"date": "2012-02-14", "close": 0.238416, "volume": 1119.0}, {"date": "2012-02-15", "close": 0.238416, "volume": 7049.0}, {"date": "2012-02-16", "close": 0.24835, "volume": 1249.0}, {"date": "2012-02-20", "close": 0.29802, "volume": 3772.0}, {"date": "2012-03-14", "close": 0.268218, "volume": 30199.0}, {"date": "2012-04-10", "close": 0.19868, "volume": 408.0}, {"date": "2012-04-13", "close": 0.19868, "volume": 4027.0}, {"date": "2012-04-16", "close": 0.19868, "volume": 3002.0}, {"date": "2012-04-24", "close": 0.19868, "volume": 15100.0}, {"date": "2012-04-26", "close": 0.218548, "volume": 5033.0}, {"date": "2012-04-27", "close": 0.19868, "volume": 5033.0}, {"date": "2012-05-01", "close": 0.19868, "volume": 1510.0}, {"date": "2012-05-07", "close": 0.19868, "volume": 2869.0}, {"date": "2012-05-15", "close": 0.208614, "volume": 21154.0}, {"date": "2012-05-31", "close": 0.243383, "volume": 88560.0}, {"date": "2012-06-05", "close": 0.223515, "volume": 62412.0}, {"date": "2012-06-08", "close": 0.218548, "volume": 1711.0}, {"date": "2012-06-29", "close": 0.218548, "volume": 10066.0}, {"date": "2012-07-05", "close": 0.218548, "volume": 3355.0}, {"date": "2012-07-09", "close": 0.218548, "volume": 15757.0}, {"date": "2012-07-17", "close": 0.19868, "volume": 13590.0}, {"date": "2012-07-19", "close": 0.19868, "volume": 10.0}, {"date": "2012-08-17", "close": 0.19868, "volume": 2335.0}, {"date": "2012-08-22", "close": 0.19868, "volume": 32917.0}, {"date": "2012-08-31", "close": 0.178812, "volume": 2517.0}, {"date": "2012-09-03", "close": 0.19868, "volume": 10066.0}, {"date": "2012-09-10", "close": 0.19868, "volume": 403.0}, {"date": "2012-09-13", "close": 0.19868, "volume": 49930.0}, {"date": "2012-10-03", "close": 0.19868, "volume": 8053.0}, {"date": "2012-10-16", "close": 0.19868, "volume": 2643.0}, {"date": "2012-10-17", "close": 0.19868, "volume": 37749.0}, {"date": "2012-10-25", "close": 0.19868, "volume": 20133.0}, {"date": "2012-10-31", "close": 0.178812, "volume": 554.0}, {"date": "2012-11-01", "close": 0.19868, "volume": 30199.0}, {"date": "2012-11-05", "close": 0.19868, "volume": 1359.0}, {"date": "2012-11-16", "close": 0.19868, "volume": 1007.0}, {"date": "2012-11-21", "close": 0.19868, "volume": 339.0}, {"date": "2012-12-03", "close": 0.19868, "volume": 6808.0}, {"date": "2012-12-05", "close": 0.178812, "volume": 20133.0}, {"date": "2012-12-06", "close": 0.178812, "volume": 252.0}, {"date": "2012-12-24", "close": 0.178812, "volume": 336.0}, {"date": "2013-01-04", "close": 0.193713, "volume": 82092.0}, {"date": "2013-01-07", "close": 0.193713, "volume": 25811.0}, {"date": "2013-01-17", "close": 0.178812, "volume": 5.0}, {"date": "2013-01-21", "close": 0.178812, "volume": 302.0}, {"date": "2013-01-22", "close": 0.178812, "volume": 4756.0}, {"date": "2013-02-06", "close": 0.188746, "volume": 3020.0}, {"date": "2013-02-07", "close": 0.173845, "volume": 155412.0}, {"date": "2013-02-12", "close": 0.14901, "volume": 2013.0}, {"date": "2013-02-13", "close": 0.153977, "volume": 5537.0}, {"date": "2013-02-14", "close": 0.168878, "volume": 10066.0}, {"date": "2013-02-19", "close": 0.193713, "volume": 12408.0}, {"date": "2013-02-20", "close": 0.188746, "volume": 7.0}, {"date": "2013-02-22", "close": 0.188746, "volume": 17734.0}, {"date": "2013-02-27", "close": 0.188746, "volume": 26374.0}, {"date": "2013-02-28", "close": 0.188746, "volume": 60197.0}, {"date": "2013-03-06", "close": 0.188746, "volume": 50332.0}, {"date": "2013-03-13", "close": 0.168878, "volume": 12583.0}, {"date": "2013-03-14", "close": 0.168878, "volume": 1208.0}, {"date": "2013-03-21", "close": 0.188746, "volume": 2013.0}, {"date": "2013-03-27", "close": 0.208614, "volume": 1359.0}, {"date": "2013-04-10", "close": 0.168878, "volume": 3020.0}, {"date": "2013-04-19", "close": 0.178812, "volume": 1007.0}, {"date": "2013-04-24", "close": 0.178812, "volume": 4429.0}, {"date": "2013-05-03", "close": 0.193713, "volume": 39900.0}, {"date": "2013-05-06", "close": 0.193713, "volume": 40266.0}, {"date": "2013-05-16", "close": 0.188746, "volume": 31176.0}, {"date": "2013-05-21", "close": 0.19868, "volume": 20133.0}, {"date": "2013-05-23", "close": 0.19868, "volume": 37749.0}, {"date": "2013-05-29", "close": 0.19868, "volume": 25166.0}, {"date": "2013-05-31", "close": 0.19868, "volume": 21643.0}, {"date": "2013-06-28", "close": 0.203647, "volume": 99658.0}, {"date": "2013-07-09", "close": 0.208614, "volume": 25199.0}, {"date": "2013-07-19", "close": 0.208614, "volume": 2517.0}, {"date": "2013-07-29", "close": 0.193713, "volume": 2517.0}, {"date": "2013-07-31", "close": 0.208614, "volume": 18623.0}, {"date": "2013-08-05", "close": 0.208614, "volume": 40266.0}, {"date": "2013-08-06", "close": 0.193713, "volume": 6795.0}, {"date": "2013-08-19", "close": 0.208614, "volume": 42782.0}, {"date": "2013-08-27", "close": 0.19868, "volume": 3523.0}, {"date": "2013-08-28", "close": 0.19868, "volume": 16610.0}, {"date": "2013-09-05", "close": 0.19868, "volume": 44292.0}, {"date": "2013-09-11", "close": 0.168878, "volume": 8355.0}, {"date": "2013-09-16", "close": 0.203647, "volume": 30199.0}, {"date": "2013-10-03", "close": 0.203647, "volume": 37749.0}, {"date": "2013-10-22", "close": 0.203647, "volume": 17918.0}, {"date": "2013-10-28", "close": 0.203647, "volume": 35233.0}, {"date": "2013-10-31", "close": 0.203647, "volume": 201329.0}, {"date": "2013-11-04", "close": 0.208614, "volume": 66602.0}, {"date": "2013-11-07", "close": 0.188746, "volume": 16106.0}, {"date": "2013-11-13", "close": 0.208614, "volume": 17113.0}, {"date": "2013-11-19", "close": 0.213581, "volume": 50332.0}, {"date": "2013-11-25", "close": 0.213581, "volume": 100664.0}, {"date": "2013-12-18", "close": 0.213581, "volume": 2668.0}, {"date": "2014-01-08", "close": 0.228482, "volume": 2517.0}, {"date": "2014-01-10", "close": 0.228482, "volume": 1007.0}, {"date": "2014-02-03", "close": 0.228482, "volume": 1359.0}, {"date": "2014-02-05", "close": 0.228482, "volume": 1087.0}, {"date": "2014-02-11", "close": 0.228482, "volume": null}, {"date": "2014-02-12", "close": 0.258284, "volume": 139471.0}, {"date": "2014-02-17", "close": 0.268218, "volume": 1864.0}, {"date": "2014-02-26", "close": 0.253317, "volume": 44645.0}, {"date": "2014-03-07", "close": 0.278152, "volume": 12583.0}, {"date": "2014-03-24", "close": 0.268218, "volume": 27954.0}, {"date": "2014-03-25", "close": 0.288086, "volume": 8053.0}, {"date": "2014-03-26", "close": 0.29802, "volume": 34125.0}, {"date": "2014-03-28", "close": 0.307954, "volume": 50332.0}, {"date": "2014-04-01", "close": 0.307954, "volume": 48319.0}, {"date": "2014-04-04", "close": 0.307954, "volume": 162.0}, {"date": "2014-04-07", "close": 0.307954, "volume": 14434.0}, {"date": "2014-04-09", "close": 0.327822, "volume": 1530.0}, {"date": "2014-04-14", "close": 0.327822, "volume": 21106.0}, {"date": "2014-05-02", "close": 0.293053, "volume": 65432.0}, {"date": "2014-05-05", "close": 0.278152, "volume": 3020.0}, {"date": "2014-05-08", "close": 0.288086, "volume": 2013.0}, {"date": "2014-05-09", "close": 0.288086, "volume": 9835920.0}, {"date": "2014-05-14", "close": 0.307954, "volume": 3397.0}, {"date": "2014-05-26", "close": 0.317888, "volume": 1359.0}, {"date": "2014-05-29", "close": 0.327822, "volume": 3866.0}, {"date": "2014-06-24", "close": 0.288086, "volume": 3941.0}, {"date": "2014-06-25", "close": 0.307954, "volume": 3941.0}, {"date": "2014-06-26", "close": 0.307954, "volume": 12180.0}, {"date": "2014-07-08", "close": 0.307954, "volume": 1510.0}, {"date": "2014-07-14", "close": 0.307954, "volume": 6563.0}, {"date": "2014-07-23", "close": 0.307954, "volume": 612.0}, {"date": "2014-08-04", "close": 0.307954, "volume": 8266.0}, {"date": "2014-08-07", "close": 0.307954, "volume": 1510.0}, {"date": "2014-08-08", "close": 0.307954, "volume": 14962.0}, {"date": "2014-08-11", "close": 0.307954, "volume": 394.0}, {"date": "2014-08-12", "close": 0.307954, "volume": 5033.0}, {"date": "2014-08-13", "close": 0.307954, "volume": 15314.0}, {"date": "2014-08-26", "close": 0.288086, "volume": 11521.0}, {"date": "2014-09-03", "close": 0.278152, "volume": 12231.0}, {"date": "2014-09-19", "close": 0.278152, "volume": 9513.0}, {"date": "2014-09-22", "close": 0.278152, "volume": 1359.0}, {"date": "2014-10-06", "close": 0.278152, "volume": 1359.0}, {"date": "2014-10-07", "close": 0.278152, "volume": 11018.0}, {"date": "2014-10-28", "close": 0.24835, "volume": 2265.0}, {"date": "2014-11-13", "close": 0.258284, "volume": 26173.0}, {"date": "2014-11-14", "close": 0.258284, "volume": 5033.0}, {"date": "2014-11-17", "close": 0.258284, "volume": 5413.0}, {"date": "2014-11-19", "close": 0.29802, "volume": 12583.0}, {"date": "2014-11-24", "close": 0.29802, "volume": 6041.0}, {"date": "2014-11-25", "close": 0.29802, "volume": 6040.0}, {"date": "2014-11-27", "close": 0.29802, "volume": 20133.0}, {"date": "2014-11-28", "close": 0.302987, "volume": 20133.0}, {"date": "2014-12-05", "close": 0.302987, "volume": 13086.0}, {"date": "2014-12-15", "close": 0.317888, "volume": 22146.0}, {"date": "2014-12-17", "close": 0.337756, "volume": 5033.0}, {"date": "2014-12-23", "close": 0.29802, "volume": 98298.0}, {"date": "2015-02-10", "close": 0.307954, "volume": 1007.0}, {"date": "2015-03-02", "close": 0.317888, "volume": 12583.0}, {"date": "2015-03-05", "close": 0.34769, "volume": 9060.0}, {"date": "2015-03-12", "close": 0.29802, "volume": 3738.0}, {"date": "2015-03-19", "close": 0.307954, "volume": 60399.0}, {"date": "2015-03-20", "close": 0.29802, "volume": 17764.0}, {"date": "2015-03-23", "close": 0.29802, "volume": 130581.0}, {"date": "2015-03-24", "close": 0.283119, "volume": 805.0}, {"date": "2015-04-01", "close": 0.288086, "volume": 2013.0}, {"date": "2015-04-09", "close": 0.29802, "volume": 1510.0}, {"date": "2015-04-10", "close": 0.29802, "volume": 30415.0}, {"date": "2015-04-15", "close": 0.307954, "volume": 8053.0}, {"date": "2015-04-16", "close": 0.29802, "volume": 119.0}, {"date": "2015-04-23", "close": 0.288086, "volume": 99154.0}, {"date": "2015-04-27", "close": 0.283119, "volume": 149487.0}, {"date": "2015-05-07", "close": 0.307954, "volume": 1900.0}, {"date": "2015-06-02", "close": 0.283119, "volume": 69009.0}, {"date": "2015-06-10", "close": 0.283119, "volume": 75498.0}, {"date": "2015-06-11", "close": 0.283119, "volume": 66.0}, {"date": "2015-06-12", "close": 0.278152, "volume": 10872.0}, {"date": "2015-06-19", "close": 0.278152, "volume": 8155.0}, {"date": "2015-06-22", "close": 0.278152, "volume": 1020.0}, {"date": "2015-06-23", "close": 0.278152, "volume": 2013.0}, {"date": "2015-07-03", "close": 0.278152, "volume": 1887.0}, {"date": "2015-07-06", "close": 0.29802, "volume": 1510.0}, {"date": "2015-07-09", "close": 0.29802, "volume": 50836.0}, {"date": "2015-07-10", "close": 0.29802, "volume": 16106.0}, {"date": "2015-07-21", "close": 0.29802, "volume": 166096.0}, {"date": "2015-07-23", "close": 0.29802, "volume": 30199.0}, {"date": "2015-07-24", "close": 0.29802, "volume": 35233.0}, {"date": "2015-07-27", "close": 0.29802, "volume": 34226.0}, {"date": "2015-07-28", "close": 0.29802, "volume": 249813.0}, {"date": "2015-08-05", "close": 0.278152, "volume": 134359.0}, {"date": "2015-08-06", "close": 0.278152, "volume": 35951.0}, {"date": "2015-08-07", "close": 0.258284, "volume": 108867.0}, {"date": "2015-08-17", "close": 0.228482, "volume": 30341.0}, {"date": "2015-08-28", "close": 0.278152, "volume": 5002.0}, {"date": "2015-08-31", "close": 0.278152, "volume": 66973.0}, {"date": "2015-09-01", "close": 0.278152, "volume": 3523.0}, {"date": "2015-10-16", "close": 0.268218, "volume": 5436.0}, {"date": "2015-10-20", "close": 0.24835, "volume": 3355.0}, {"date": "2015-10-26", "close": 0.24835, "volume": 20254.0}, {"date": "2015-10-28", "close": 0.268218, "volume": 18120.0}, {"date": "2015-10-30", "close": 0.273185, "volume": 18302.0}, {"date": "2015-11-05", "close": 0.278152, "volume": 10066.0}, {"date": "2015-11-09", "close": 0.273185, "volume": 2013.0}, {"date": "2015-11-11", "close": 0.24835, "volume": 25166.0}, {"date": "2015-11-12", "close": 0.24835, "volume": 70866.0}, {"date": "2015-11-18", "close": 0.24835, "volume": 73037.0}, {"date": "2015-11-20", "close": 0.24835, "volume": 402658.0}, {"date": "2015-11-23", "close": 0.258284, "volume": 670287.0}, {"date": "2015-11-24", "close": 0.268218, "volume": 110731.0}, {"date": "2015-11-25", "close": 0.24835, "volume": 60399.0}, {"date": "2015-11-26", "close": 0.238416, "volume": 30199.0}, {"date": "2015-11-30", "close": 0.253317, "volume": 2114.0}, {"date": "2015-12-15", "close": 0.258284, "volume": 101.0}, {"date": "2016-01-08", "close": 0.253317, "volume": 2013.0}, {"date": "2016-01-14", "close": 0.253317, "volume": 28.0}, {"date": "2016-01-22", "close": 0.19868, "volume": 28.0}, {"date": "2016-01-27", "close": 0.19868, "volume": 11325.0}, {"date": "2016-03-01", "close": 0.228482, "volume": 5738.0}, {"date": "2016-03-04", "close": 0.258284, "volume": 2013.0}, {"date": "2016-03-29", "close": 0.24835, "volume": 93844.0}, {"date": "2016-04-15", "close": 0.24835, "volume": 34782.0}, {"date": "2016-04-18", "close": 0.203647, "volume": 105278.0}, {"date": "2016-04-19", "close": 0.233449, "volume": 4742.0}, {"date": "2016-04-20", "close": 0.238416, "volume": 11073.0}, {"date": "2016-04-26", "close": 0.19868, "volume": 178680.0}, {"date": "2016-04-28", "close": 0.19868, "volume": 25166.0}, {"date": "2016-04-29", "close": 0.19868, "volume": 28689.0}, {"date": "2016-05-04", "close": 0.19868, "volume": 14093.0}, {"date": "2016-05-10", "close": 0.19868, "volume": 3020.0}, {"date": "2016-05-12", "close": 0.19868, "volume": 9966.0}, {"date": "2016-05-13", "close": 0.178812, "volume": 1539598.0}, {"date": "2016-05-18", "close": 0.183779, "volume": 1258.0}, {"date": "2016-05-19", "close": 0.19868, "volume": 20133.0}, {"date": "2016-05-31", "close": 0.19868, "volume": 3020.0}, {"date": "2016-06-01", "close": 0.188746, "volume": 20133.0}, {"date": "2016-06-09", "close": 0.19868, "volume": 6091.0}, {"date": "2016-06-14", "close": 0.19868, "volume": 90598.0}, {"date": "2016-06-21", "close": 0.19868, "volume": 3020.0}, {"date": "2016-06-27", "close": 0.188746, "volume": 7047.0}, {"date": "2016-07-01", "close": 0.19868, "volume": 8053.0}, {"date": "2016-07-20", "close": 0.258284, "volume": 135897.0}, {"date": "2016-07-21", "close": 0.24835, "volume": 15100.0}, {"date": "2016-07-29", "close": 0.228482, "volume": 261727.0}, {"date": "2016-08-01", "close": 0.208614, "volume": 3122.0}, {"date": "2016-08-02", "close": 0.208614, "volume": 5033.0}, {"date": "2016-08-16", "close": 0.218548, "volume": 13727.0}, {"date": "2016-08-25", "close": 0.178812, "volume": 42782.0}, {"date": "2016-08-26", "close": 0.208614, "volume": 10066.0}, {"date": "2016-08-30", "close": 0.19868, "volume": 9563.0}, {"date": "2016-09-02", "close": 0.213581, "volume": 2038.0}, {"date": "2016-09-08", "close": 0.228482, "volume": 9966.0}, {"date": "2016-09-23", "close": 0.228482, "volume": 1510.0}, {"date": "2016-09-26", "close": 0.24835, "volume": 705.0}, {"date": "2016-10-03", "close": 0.218548, "volume": 22878.0}, {"date": "2016-10-04", "close": 0.208614, "volume": 12355.0}, {"date": "2016-10-06", "close": 0.24835, "volume": 2013.0}, {"date": "2016-10-11", "close": 0.243383, "volume": 4027.0}, {"date": "2016-10-21", "close": 0.218548, "volume": 1510.0}, {"date": "2016-10-25", "close": 0.218548, "volume": 12482.0}, {"date": "2016-10-31", "close": 0.24835, "volume": 50332.0}, {"date": "2016-11-02", "close": 0.258284, "volume": 237673.0}, {"date": "2016-11-03", "close": 0.278152, "volume": 18623.0}, {"date": "2016-11-04", "close": 0.29802, "volume": 33219.0}, {"date": "2016-11-10", "close": 0.268218, "volume": 6040.0}, {"date": "2016-11-11", "close": 0.24835, "volume": 9326.0}, {"date": "2016-11-21", "close": 0.288086, "volume": 2013.0}, {"date": "2016-11-25", "close": 0.263251, "volume": 3146.0}, {"date": "2016-11-29", "close": 0.273185, "volume": 1862.0}, {"date": "2016-11-30", "close": 0.288086, "volume": 39007.0}, {"date": "2016-12-01", "close": 0.293053, "volume": 31458.0}, {"date": "2016-12-02", "close": 0.263251, "volume": 6445.0}, {"date": "2016-12-13", "close": 0.268218, "volume": 4639.0}, {"date": "2016-12-14", "close": 0.307954, "volume": 12942.0}, {"date": "2017-01-03", "close": 0.312921, "volume": 125327.0}, {"date": "2017-01-04", "close": 0.327822, "volume": 1540.0}, {"date": "2017-01-06", "close": 0.317888, "volume": 5466.0}, {"date": "2017-01-10", "close": 0.327822, "volume": 87893.0}, {"date": "2017-01-16", "close": 0.337756, "volume": 14507.0}, {"date": "2017-01-17", "close": 0.342723, "volume": 151324.0}, {"date": "2017-01-19", "close": 0.337756, "volume": 21197.0}, {"date": "2017-01-20", "close": 0.337756, "volume": 40266.0}, {"date": "2017-01-25", "close": 0.367558, "volume": 4329.0}, {"date": "2017-01-31", "close": 0.337756, "volume": 1342.0}, {"date": "2017-02-06", "close": 0.367558, "volume": 1678.0}, {"date": "2017-02-14", "close": 0.337756, "volume": 906.0}, {"date": "2017-02-17", "close": 0.367558, "volume": 2648.0}, {"date": "2017-02-27", "close": 0.29802, "volume": 32337.0}, {"date": "2017-02-28", "close": 0.278152, "volume": 20910.0}, {"date": "2017-03-08", "close": 0.24835, "volume": 8920.0}, {"date": "2017-03-09", "close": 0.253317, "volume": 5459.0}, {"date": "2017-03-14", "close": 0.253317, "volume": 39365.0}, {"date": "2017-03-16", "close": 0.253317, "volume": 1138.0}, {"date": "2017-03-22", "close": 0.253317, "volume": 1.0}, {"date": "2017-03-24", "close": 0.253317, "volume": 3020.0}, {"date": "2017-03-27", "close": 0.278152, "volume": 39917.0}, {"date": "2017-03-29", "close": 0.243383, "volume": 100664.0}, {"date": "2017-04-03", "close": 0.243383, "volume": 2013.0}, {"date": "2017-04-05", "close": 0.243383, "volume": 1107.0}, {"date": "2017-04-18", "close": 0.228482, "volume": 151.0}, {"date": "2017-04-19", "close": 0.228482, "volume": 11671.0}, {"date": "2017-05-02", "close": 0.228482, "volume": 5033.0}, {"date": "2017-05-12", "close": 0.228482, "volume": 70465.0}, {"date": "2017-06-23", "close": 0.233449, "volume": 4027.0}, {"date": "2017-06-27", "close": 0.24835, "volume": 135384.0}, {"date": "2017-06-30", "close": 0.24835, "volume": 19753.0}, {"date": "2017-07-03", "close": 0.243383, "volume": 205657.0}, {"date": "2017-07-10", "close": 0.268218, "volume": 2143.0}, {"date": "2017-07-11", "close": 0.238416, "volume": 2013.0}, {"date": "2017-07-13", "close": 0.263251, "volume": 48867.0}, {"date": "2017-07-19", "close": 0.243383, "volume": 1802.0}, {"date": "2017-08-18", "close": 0.228482, "volume": 4910.0}, {"date": "2017-08-21", "close": 0.263251, "volume": 3020.0}, {"date": "2017-10-03", "close": 0.14901, "volume": 1510.0}, {"date": "2017-10-04", "close": 0.163911, "volume": 1510.0}, {"date": "2017-10-12", "close": 0.258284, "volume": 88081.0}, {"date": "2017-10-13", "close": 0.258284, "volume": 2013.0}, {"date": "2017-10-16", "close": 0.218548, "volume": 2013.0}, {"date": "2017-10-18", "close": 0.218548, "volume": 45299.0}, {"date": "2017-10-23", "close": 0.218548, "volume": 5033.0}, {"date": "2017-10-26", "close": 0.218548, "volume": 10066.0}, {"date": "2017-10-30", "close": 0.258284, "volume": 132630.0}, {"date": "2017-11-09", "close": 0.278152, "volume": 30199.0}, {"date": "2017-11-10", "close": 0.278152, "volume": 143749.0}, {"date": "2017-11-14", "close": 0.208614, "volume": 9944.0}, {"date": "2017-11-17", "close": 0.223515, "volume": 3466.0}, {"date": "2017-11-22", "close": 0.238416, "volume": 6091.0}, {"date": "2017-11-23", "close": 0.24835, "volume": 12355.0}, {"date": "2017-11-24", "close": 0.258284, "volume": 15100.0}, {"date": "2017-11-28", "close": 0.24835, "volume": 10066.0}, {"date": "2017-11-30", "close": 0.268218, "volume": 42782.0}, {"date": "2017-12-11", "close": 0.268218, "volume": 46521.0}, {"date": "2017-12-13", "close": 0.293053, "volume": 2013.0}, {"date": "2017-12-15", "close": 0.293053, "volume": 30300.0}, {"date": "2017-12-18", "close": 0.302987, "volume": 6234.0}, {"date": "2017-12-19", "close": 0.29802, "volume": 203845.0}, {"date": "2017-12-20", "close": 0.268218, "volume": 108214.0}, {"date": "2018-01-03", "close": 0.317888, "volume": 26173.0}, {"date": "2018-01-09", "close": 0.382459, "volume": 86843.0}, {"date": "2018-01-10", "close": 0.39736, "volume": 352561.0}, {"date": "2018-01-15", "close": 0.367558, "volume": 4996.0}, {"date": "2018-01-16", "close": 0.39736, "volume": 12583.0}, {"date": "2018-01-18", "close": 0.377492, "volume": 2659.0}, {"date": "2018-01-22", "close": 0.387426, "volume": 56924.0}, {"date": "2018-01-24", "close": 0.377492, "volume": 6029.0}, {"date": "2018-01-25", "close": 0.387426, "volume": 45299.0}, {"date": "2018-01-29", "close": 0.372525, "volume": 11827.0}, {"date": "2018-01-31", "close": 0.382459, "volume": 705.0}, {"date": "2018-02-01", "close": 0.39736, "volume": 1998.0}, {"date": "2018-02-02", "close": 0.402327, "volume": 2357.0}, {"date": "2018-02-06", "close": 0.39736, "volume": 11078.0}, {"date": "2018-02-07", "close": 0.417228, "volume": 10603.0}, {"date": "2018-02-08", "close": 0.422195, "volume": 21341.0}, {"date": "2018-02-09", "close": 0.412261, "volume": 503.0}, {"date": "2018-02-12", "close": 0.422195, "volume": 1258.0}, {"date": "2018-02-14", "close": 0.422195, "volume": 9563.0}, {"date": "2018-02-15", "close": 0.422195, "volume": 12080.0}, {"date": "2018-02-16", "close": 0.422195, "volume": 1178.0}, {"date": "2018-02-19", "close": 0.422195, "volume": 28570.0}, {"date": "2018-02-20", "close": 0.357624, "volume": 41897.0}, {"date": "2018-02-21", "close": 0.362591, "volume": 15100.0}, {"date": "2018-02-23", "close": 0.302987, "volume": 61921.0}, {"date": "2018-02-26", "close": 0.307954, "volume": 96285.0}, {"date": "2018-02-27", "close": 0.317888, "volume": 12106.0}, {"date": "2018-03-01", "close": 0.317888, "volume": 102957.0}, {"date": "2018-03-05", "close": 0.29802, "volume": 123638.0}, {"date": "2018-03-07", "close": 0.322855, "volume": 3096.0}, {"date": "2018-03-09", "close": 0.29802, "volume": 180970.0}, {"date": "2018-03-12", "close": 0.317888, "volume": 8835.0}, {"date": "2018-03-13", "close": 0.327822, "volume": 7399.0}, {"date": "2018-03-14", "close": 0.302987, "volume": 8648.0}, {"date": "2018-03-19", "close": 0.322855, "volume": 5034.0}, {"date": "2018-03-21", "close": 0.317888, "volume": 17287.0}, {"date": "2018-03-22", "close": 0.302987, "volume": 12074.0}, {"date": "2018-04-03", "close": 0.307954, "volume": 10049.0}, {"date": "2018-04-06", "close": 0.307954, "volume": 5342.0}, {"date": "2018-04-09", "close": 0.317888, "volume": 1580.0}, {"date": "2018-04-12", "close": 0.312921, "volume": 15332.0}, {"date": "2018-04-16", "close": 0.302987, "volume": 12583.0}, {"date": "2018-04-20", "close": 0.29802, "volume": 50565.0}, {"date": "2018-04-23", "close": 0.29802, "volume": 30199.0}, {"date": "2018-05-01", "close": 0.29802, "volume": 11979.0}, {"date": "2018-05-02", "close": 0.29802, "volume": 5033.0}, {"date": "2018-05-03", "close": 0.302987, "volume": 5219.0}, {"date": "2018-05-11", "close": 0.29802, "volume": 34028.0}, {"date": "2018-05-14", "close": 0.307954, "volume": 7399.0}, {"date": "2018-05-15", "close": 0.307954, "volume": 104009.0}, {"date": "2018-05-17", "close": 0.307954, "volume": 2013.0}, {"date": "2018-05-18", "close": 0.312921, "volume": 100664.0}, {"date": "2018-05-21", "close": 0.312921, "volume": 125830.0}, {"date": "2018-05-22", "close": 0.322855, "volume": 100664.0}, {"date": "2018-05-25", "close": 0.322855, "volume": 100664.0}, {"date": "2018-05-29", "close": 0.312921, "volume": 286957.0}, {"date": "2018-06-07", "close": 0.317888, "volume": 1573.0}, {"date": "2018-06-08", "close": 0.307954, "volume": 1572.0}, {"date": "2018-06-12", "close": 0.307954, "volume": 58604.0}, {"date": "2018-06-13", "close": 0.307954, "volume": 10313.0}, {"date": "2018-06-14", "close": 0.307954, "volume": 6292.0}, {"date": "2018-06-15", "close": 0.307954, "volume": 9265.0}, {"date": "2018-06-18", "close": 0.312921, "volume": 1100.0}, {"date": "2018-06-19", "close": 0.29802, "volume": 167774.0}, {"date": "2018-06-20", "close": 0.29802, "volume": 642.0}, {"date": "2018-06-21", "close": 0.307954, "volume": 24560.0}, {"date": "2018-06-28", "close": 0.327822, "volume": 9694.0}, {"date": "2018-07-03", "close": 0.317888, "volume": 4622.0}, {"date": "2018-07-04", "close": 0.317888, "volume": 972.0}, {"date": "2018-07-05", "close": 0.312921, "volume": 1920.0}, {"date": "2018-07-13", "close": 0.327822, "volume": 2013.0}, {"date": "2018-07-16", "close": 0.327822, "volume": 1510.0}, {"date": "2018-07-17", "close": 0.327822, "volume": 20149.0}, {"date": "2018-07-18", "close": 0.327822, "volume": 7973.0}, {"date": "2018-07-20", "close": 0.34769, "volume": 33219.0}, {"date": "2018-07-25", "close": 0.34769, "volume": 28448.0}, {"date": "2018-07-26", "close": 0.34769, "volume": 194049.0}, {"date": "2018-07-27", "close": 0.367558, "volume": 21593.0}, {"date": "2018-07-30", "close": 0.34769, "volume": 32615.0}, {"date": "2018-08-07", "close": 0.352657, "volume": 1702.0}, {"date": "2018-08-09", "close": 0.367558, "volume": 2013.0}, {"date": "2018-08-20", "close": 0.362591, "volume": 3011.0}, {"date": "2018-08-21", "close": 0.362591, "volume": 5235.0}, {"date": "2018-08-29", "close": 0.362591, "volume": 12762.0}, {"date": "2018-08-30", "close": 0.392393, "volume": 10066.0}, {"date": "2018-08-31", "close": 0.39736, "volume": 23729.0}, {"date": "2018-09-03", "close": 0.39736, "volume": 2517.0}, {"date": "2018-09-14", "close": 0.39736, "volume": 252.0}, {"date": "2018-09-17", "close": 0.357624, "volume": 2919.0}, {"date": "2018-09-26", "close": 0.357624, "volume": 10066.0}, {"date": "2018-09-27", "close": 0.34769, "volume": 17254.0}, {"date": "2018-10-01", "close": 0.357624, "volume": 20133.0}, {"date": "2018-10-02", "close": 0.357624, "volume": 20133.0}, {"date": "2018-10-03", "close": 0.357624, "volume": 10066.0}, {"date": "2018-10-04", "close": 0.357624, "volume": 1409.0}, {"date": "2018-10-05", "close": 0.357624, "volume": 9268.0}, {"date": "2018-10-08", "close": 0.357624, "volume": 20133.0}, {"date": "2018-10-09", "close": 0.357624, "volume": 30998.0}, {"date": "2018-10-10", "close": 0.357624, "volume": 9268.0}, {"date": "2018-10-11", "close": 0.357624, "volume": 3677.0}, {"date": "2018-10-15", "close": 0.327822, "volume": 5033.0}, {"date": "2018-10-16", "close": 0.327822, "volume": 1409.0}, {"date": "2018-10-17", "close": 0.327822, "volume": 4029.0}, {"date": "2018-10-31", "close": 0.327822, "volume": 17531.0}, {"date": "2018-11-13", "close": 0.29802, "volume": 24748.0}, {"date": "2018-11-14", "close": 0.29802, "volume": 28448.0}, {"date": "2018-11-27", "close": 0.29802, "volume": 32167.0}, {"date": "2018-11-28", "close": 0.29802, "volume": 45.0}, {"date": "2018-11-30", "close": 0.302987, "volume": 254.0}, {"date": "2018-12-05", "close": 0.29802, "volume": 30199.0}, {"date": "2018-12-17", "close": 0.29802, "volume": 1007.0}, {"date": "2018-12-27", "close": 0.312921, "volume": 3372.0}, {"date": "2018-12-31", "close": 0.337756, "volume": 142019.0}, {"date": "2019-01-10", "close": 0.327822, "volume": 25166.0}, {"date": "2019-01-11", "close": 0.307954, "volume": 3825.0}, {"date": "2019-01-16", "close": 0.307954, "volume": 3020.0}, {"date": "2019-01-22", "close": 0.327822, "volume": 1528.0}, {"date": "2019-01-24", "close": 0.337756, "volume": 15191.0}, {"date": "2019-02-08", "close": 0.307954, "volume": 4010.0}, {"date": "2019-02-11", "close": 0.357624, "volume": 4010.0}, {"date": "2019-02-15", "close": 0.327822, "volume": 162648.0}, {"date": "2019-02-21", "close": 0.312921, "volume": 2013.0}, {"date": "2019-02-28", "close": 0.312921, "volume": 1258.0}, {"date": "2019-03-01", "close": 0.307954, "volume": 22116.0}, {"date": "2019-03-04", "close": 0.337756, "volume": 71698.0}, {"date": "2019-03-06", "close": 0.317888, "volume": 1711.0}, {"date": "2019-03-07", "close": 0.312921, "volume": 4010.0}, {"date": "2019-03-08", "close": 0.317888, "volume": 154797.0}, {"date": "2019-03-11", "close": 0.352657, "volume": 44292.0}, {"date": "2019-03-12", "close": 0.327822, "volume": 5033.0}, {"date": "2019-03-13", "close": 0.34769, "volume": 614053.0}, {"date": "2019-03-14", "close": 0.357624, "volume": 201329.0}, {"date": "2019-03-15", "close": 0.357624, "volume": 84346.0}, {"date": "2019-03-19", "close": 0.357624, "volume": 236561.0}, {"date": "2019-03-20", "close": 0.357624, "volume": 100664.0}, {"date": "2019-03-21", "close": 0.367558, "volume": 65432.0}, {"date": "2019-03-22", "close": 0.367558, "volume": 5713.0}, {"date": "2019-03-25", "close": 0.352657, "volume": 1007.0}, {"date": "2019-03-29", "close": 0.352657, "volume": 1020.0}, {"date": "2019-04-03", "close": 0.34769, "volume": 62412.0}, {"date": "2019-04-05", "close": 0.34769, "volume": 4010.0}, {"date": "2019-04-09", "close": 0.34769, "volume": 18064.0}, {"date": "2019-04-18", "close": 0.367558, "volume": 9502.0}, {"date": "2019-05-06", "close": 0.307954, "volume": 4010.0}, {"date": "2019-06-04", "close": 0.327822, "volume": 2517.0}, {"date": "2019-06-21", "close": 0.307954, "volume": 3020.0}, {"date": "2019-06-28", "close": 0.307954, "volume": 12064.0}, {"date": "2019-07-03", "close": 0.307954, "volume": 1258.0}, {"date": "2019-07-08", "close": 0.327822, "volume": 1611.0}, {"date": "2019-07-15", "close": 0.29802, "volume": 18842.0}, {"date": "2019-07-16", "close": 0.29802, "volume": 403.0}, {"date": "2019-07-29", "close": 0.29802, "volume": 12835.0}, {"date": "2019-07-30", "close": 0.29802, "volume": 3775.0}, {"date": "2019-07-31", "close": 0.29802, "volume": 2517.0}, {"date": "2019-08-02", "close": 0.307954, "volume": 2517.0}, {"date": "2019-08-06", "close": 0.278152, "volume": 12506.0}, {"date": "2019-08-15", "close": 0.24835, "volume": 56386.0}, {"date": "2019-08-19", "close": 0.268218, "volume": 16610.0}, {"date": "2019-08-22", "close": 0.288086, "volume": 18900.0}, {"date": "2019-09-05", "close": 0.288086, "volume": 8738.0}, {"date": "2019-09-09", "close": 0.288086, "volume": 4852.0}, {"date": "2019-09-11", "close": 0.29802, "volume": 83095.0}, {"date": "2019-09-12", "close": 0.29802, "volume": 32812.0}, {"date": "2019-09-18", "close": 0.273185, "volume": 4010.0}, {"date": "2019-09-24", "close": 0.29802, "volume": 5676.0}, {"date": "2019-09-27", "close": 0.29802, "volume": 5045.0}, {"date": "2019-09-30", "close": 0.278152, "volume": 12583.0}, {"date": "2019-10-01", "close": 0.273185, "volume": 13804.0}, {"date": "2019-10-07", "close": 0.278152, "volume": 3523.0}, {"date": "2019-10-08", "close": 0.278152, "volume": 1631.0}, {"date": "2019-10-23", "close": 0.278152, "volume": 3523.0}, {"date": "2019-11-04", "close": 0.24835, "volume": 9944.0}, {"date": "2019-11-06", "close": 0.258284, "volume": 1528.0}, {"date": "2019-11-11", "close": 0.258284, "volume": 4010.0}, {"date": "2019-11-13", "close": 0.24835, "volume": 67948.0}, {"date": "2019-11-14", "close": 0.24835, "volume": 8266.0}, {"date": "2019-11-19", "close": 0.273185, "volume": 3.0}, {"date": "2019-11-25", "close": 0.273185, "volume": 6206.0}, {"date": "2019-11-26", "close": 0.288086, "volume": 28750.0}, {"date": "2019-11-27", "close": 0.278152, "volume": 1007.0}, {"date": "2019-12-06", "close": 0.268218, "volume": 1007.0}, {"date": "2019-12-16", "close": 0.273185, "volume": 87773.0}, {"date": "2019-12-19", "close": 0.273185, "volume": 4027.0}, {"date": "2019-12-20", "close": 0.24835, "volume": 2013.0}, {"date": "2020-01-03", "close": 0.29802, "volume": 7119.0}, {"date": "2020-01-08", "close": 0.29802, "volume": 5804.0}, {"date": "2020-01-28", "close": 0.29802, "volume": 2625.0}, {"date": "2020-02-04", "close": 0.29802, "volume": 2517.0}, {"date": "2020-02-11", "close": 0.253317, "volume": 10050.0}, {"date": "2020-02-25", "close": 0.278152, "volume": 25511.0}, {"date": "2020-03-04", "close": 0.278152, "volume": 561.0}, {"date": "2020-03-05", "close": 0.278152, "volume": 561.0}, {"date": "2020-03-06", "close": 0.278152, "volume": 390.0}, {"date": "2020-03-09", "close": 0.278152, "volume": 393.0}, {"date": "2020-03-10", "close": 0.278152, "volume": 402.0}, {"date": "2020-03-11", "close": 0.29802, "volume": 1711.0}, {"date": "2020-03-13", "close": 0.24835, "volume": 49295.0}, {"date": "2020-05-04", "close": 0.218548, "volume": 8163.0}, {"date": "2020-06-04", "close": 0.19868, "volume": 2019.0}, {"date": "2020-06-05", "close": 0.223515, "volume": 7902.0}, {"date": "2020-06-16", "close": 0.233449, "volume": 660.0}, {"date": "2020-06-17", "close": 0.24835, "volume": 1007.0}, {"date": "2020-06-22", "close": 0.29802, "volume": 22237.0}, {"date": "2020-06-25", "close": 0.24835, "volume": 55578.0}, {"date": "2020-06-26", "close": 0.278152, "volume": 4027.0}, {"date": "2020-07-02", "close": 0.283119, "volume": 10680.0}, {"date": "2020-07-03", "close": 0.288086, "volume": 166.0}, {"date": "2020-07-31", "close": 0.23, "volume": 7800.0}, {"date": "2020-08-03", "close": 0.235, "volume": 3115.0}, {"date": "2020-08-10", "close": 0.24, "volume": 42500.0}, {"date": "2020-08-12", "close": 0.25, "volume": 2870.0}, {"date": "2020-08-18", "close": 0.245, "volume": 5430.0}, {"date": "2020-08-19", "close": 0.25, "volume": 5000.0}, {"date": "2020-08-31", "close": 0.25, "volume": 17363.0}, {"date": "2020-09-03", "close": 0.25, "volume": 77810.0}, {"date": "2020-09-04", "close": 0.25, "volume": 16000.0}, {"date": "2020-09-07", "close": 0.25, "volume": 375.0}, {"date": "2020-09-08", "close": 0.24, "volume": 1000.0}, {"date": "2020-09-11", "close": 0.24, "volume": 1667.0}, {"date": "2020-09-23", "close": 0.24, "volume": 3984.0}, {"date": "2020-09-30", "close": 0.25, "volume": 1436.0}, {"date": "2020-10-07", "close": 0.24, "volume": 1436.0}, {"date": "2020-10-08", "close": 0.24, "volume": 8349.0}, {"date": "2020-10-12", "close": 0.24, "volume": 9878.0}, {"date": "2020-10-19", "close": 0.24, "volume": 15500.0}, {"date": "2020-10-20", "close": 0.24, "volume": 1031.0}, {"date": "2020-10-30", "close": 0.26, "volume": 10000.0}, {"date": "2020-11-02", "close": 0.26, "volume": 4520.0}, {"date": "2020-11-18", "close": 0.26, "volume": 4000.0}, {"date": "2020-11-20", "close": 0.28, "volume": 49504.0}, {"date": "2020-11-30", "close": 0.26, "volume": 1536.0}, {"date": "2020-12-04", "close": 0.245, "volume": 7372.0}, {"date": "2020-12-10", "close": 0.24, "volume": 7628.0}, {"date": "2020-12-17", "close": 0.23, "volume": 29500.0}, {"date": "2020-12-24", "close": 0.225, "volume": 1570.0}, {"date": "2021-01-08", "close": 0.26, "volume": 4000.0}, {"date": "2021-01-14", "close": 0.2, "volume": 15000.0}, {"date": "2021-01-21", "close": 0.24, "volume": 16000.0}, {"date": "2021-02-01", "close": 0.2, "volume": 17500.0}, {"date": "2021-02-03", "close": 0.2, "volume": 9153.0}, {"date": "2021-02-04", "close": 0.2, "volume": 104884.0}, {"date": "2021-02-05", "close": 0.2, "volume": 50000.0}, {"date": "2021-02-22", "close": 0.25, "volume": 43804.0}, {"date": "2021-02-23", "close": 0.24, "volume": 2000.0}, {"date": "2021-03-03", "close": 0.245, "volume": 4412.0}, {"date": "2021-03-04", "close": 0.245, "volume": 14488.0}, {"date": "2021-03-05", "close": 0.26, "volume": 29126.0}, {"date": "2021-03-09", "close": 0.26, "volume": 500.0}, {"date": "2021-03-17", "close": 0.26, "volume": 30948.0}, {"date": "2021-03-19", "close": 0.25, "volume": 2000.0}, {"date": "2021-03-23", "close": 0.265, "volume": 4818.0}, {"date": "2021-03-25", "close": 0.25, "volume": 3282.0}, {"date": "2021-04-01", "close": 0.28, "volume": 5000.0}, {"date": "2021-04-06", "close": 0.265, "volume": 12800.0}, {"date": "2021-04-07", "close": 0.25, "volume": 43218.0}, {"date": "2021-04-08", "close": 0.25, "volume": 27379.0}, {"date": "2021-04-09", "close": 0.25, "volume": 10000.0}, {"date": "2021-04-12", "close": 0.25, "volume": 118097.0}, {"date": "2021-04-13", "close": 0.265, "volume": 88909.0}, {"date": "2021-04-15", "close": 0.265, "volume": 37263.0}, {"date": "2021-04-19", "close": 0.26, "volume": 29896.0}, {"date": "2021-04-20", "close": 0.265, "volume": 2000.0}, {"date": "2021-04-21", "close": 0.28, "volume": 357.0}, {"date": "2021-04-22", "close": 0.285, "volume": 4163.0}, {"date": "2021-04-23", "close": 0.31, "volume": 39052.0}, {"date": "2021-04-26", "close": 0.31, "volume": 33045.0}, {"date": "2021-04-27", "close": 0.31, "volume": 5600.0}, {"date": "2021-04-29", "close": 0.29, "volume": 25000.0}, {"date": "2021-04-30", "close": 0.29, "volume": 6827.0}, {"date": "2021-05-03", "close": 0.285, "volume": 24138.0}, {"date": "2021-05-10", "close": 0.265, "volume": 34.0}, {"date": "2021-05-13", "close": 0.31, "volume": 28173.0}, {"date": "2021-05-14", "close": 0.31, "volume": 350.0}, {"date": "2021-05-20", "close": 0.3, "volume": 60.0}, {"date": "2021-05-21", "close": 0.3, "volume": 27.0}, {"date": "2021-05-26", "close": 0.25, "volume": 4200.0}, {"date": "2021-05-27", "close": 0.31, "volume": 20830.0}, {"date": "2021-05-31", "close": 0.31, "volume": 3000.0}, {"date": "2021-06-03", "close": 0.315, "volume": 316.0}, {"date": "2021-06-04", "close": 0.3, "volume": 374.0}, {"date": "2021-06-07", "close": 0.305, "volume": 17.0}, {"date": "2021-06-08", "close": 0.25, "volume": 9310.0}, {"date": "2021-06-10", "close": 0.25, "volume": 6747.0}, {"date": "2021-06-15", "close": 0.25, "volume": 8598.0}, {"date": "2021-06-16", "close": 0.25, "volume": 21335.0}, {"date": "2021-06-18", "close": 0.24, "volume": 40000.0}, {"date": "2021-06-22", "close": 0.23, "volume": 414.0}, {"date": "2021-06-29", "close": 0.25, "volume": 40844.0}, {"date": "2021-06-30", "close": 0.25, "volume": 5000.0}, {"date": "2021-07-01", "close": 0.27, "volume": 181004.0}, {"date": "2021-07-02", "close": 0.26, "volume": 62708.0}, {"date": "2021-07-05", "close": 0.27, "volume": 27071.0}, {"date": "2021-07-06", "close": 0.27, "volume": 18500.0}, {"date": "2021-07-12", "close": 0.245, "volume": 30857.0}, {"date": "2021-07-13", "close": 0.24, "volume": 1.0}, {"date": "2021-07-14", "close": 0.255, "volume": 21457.0}, {"date": "2021-07-16", "close": 0.255, "volume": 1961.0}, {"date": "2021-07-19", "close": 0.255, "volume": 489.0}, {"date": "2021-07-20", "close": 0.255, "volume": 6257.0}, {"date": "2021-07-23", "close": 0.255, "volume": 4230.0}, {"date": "2021-07-27", "close": 0.255, "volume": 16100.0}, {"date": "2021-07-28", "close": 0.255, "volume": 14563.0}, {"date": "2021-07-29", "close": 0.26, "volume": 1500.0}, {"date": "2021-07-30", "close": 0.26, "volume": 75.0}, {"date": "2021-08-02", "close": 0.255, "volume": 816.0}, {"date": "2021-08-06", "close": 0.26, "volume": 35000.0}, {"date": "2021-08-12", "close": 0.26, "volume": 39589.0}, {"date": "2021-08-13", "close": 0.26, "volume": 13900.0}, {"date": "2021-08-16", "close": 0.26, "volume": 3921.0}, {"date": "2021-08-17", "close": 0.26, "volume": 15000.0}, {"date": "2021-08-19", "close": 0.26, "volume": 45765.0}, {"date": "2021-08-20", "close": 0.26, "volume": 36961.0}, {"date": "2021-08-23", "close": 0.255, "volume": 1884.0}, {"date": "2021-08-24", "close": 0.25, "volume": 15052.0}, {"date": "2021-08-25", "close": 0.25, "volume": 4240.0}, {"date": "2021-08-26", "close": 0.21, "volume": 2375.0}, {"date": "2021-08-27", "close": 0.24, "volume": 1981.0}, {"date": "2021-08-30", "close": 0.26, "volume": 45188.0}, {"date": "2021-09-01", "close": 0.25, "volume": 399.0}, {"date": "2021-09-02", "close": 0.26, "volume": 26178.0}, {"date": "2021-09-03", "close": 0.275, "volume": 13052.0}, {"date": "2021-09-06", "close": 0.27, "volume": 3749.0}, {"date": "2021-09-07", "close": 0.265, "volume": 4700.0}, {"date": "2021-09-08", "close": 0.265, "volume": 19.0}, {"date": "2021-09-09", "close": 0.26, "volume": 715.0}, {"date": "2021-09-10", "close": 0.265, "volume": 376.0}, {"date": "2021-09-13", "close": 0.265, "volume": 15023.0}, {"date": "2021-09-14", "close": 0.265, "volume": 10785.0}, {"date": "2021-09-16", "close": 0.265, "volume": 8500.0}, {"date": "2021-09-21", "close": 0.25, "volume": 486.0}, {"date": "2021-09-27", "close": 0.26, "volume": 5769.0}, {"date": "2021-09-28", "close": 0.22, "volume": 26250.0}, {"date": "2021-09-29", "close": 0.23, "volume": 6000.0}, {"date": "2021-10-01", "close": 0.26, "volume": 30154.0}, {"date": "2021-10-05", "close": 0.26, "volume": 383.0}, {"date": "2021-10-07", "close": 0.26, "volume": 5001.0}, {"date": "2021-10-08", "close": 0.26, "volume": 1.0}, {"date": "2021-10-11", "close": 0.26, "volume": 3600.0}, {"date": "2021-10-14", "close": 0.24, "volume": 6209.0}, {"date": "2021-10-15", "close": 0.24, "volume": 39944.0}, {"date": "2021-10-18", "close": 0.265, "volume": 55521.0}, {"date": "2021-10-19", "close": 0.27, "volume": 118267.0}, {"date": "2021-10-20", "close": 0.245, "volume": 30429.0}, {"date": "2021-10-21", "close": 0.245, "volume": 26393.0}, {"date": "2021-10-22", "close": 0.25, "volume": 9381.0}, {"date": "2021-10-25", "close": 0.25, "volume": 33468.0}, {"date": "2021-10-26", "close": 0.25, "volume": 11044.0}, {"date": "2021-10-27", "close": 0.26, "volume": 13297.0}, {"date": "2021-10-28", "close": 0.26, "volume": 22682.0}, {"date": "2021-10-29", "close": 0.26, "volume": 3770.0}, {"date": "2021-11-01", "close": 0.29, "volume": 68217.0}, {"date": "2021-11-02", "close": 0.27, "volume": 7363.0}, {"date": "2021-11-03", "close": 0.26, "volume": 19295.0}, {"date": "2021-11-08", "close": 0.245, "volume": 67486.0}, {"date": "2021-11-09", "close": 0.27, "volume": 1111.0}, {"date": "2021-11-11", "close": 0.27, "volume": 370.0}, {"date": "2021-11-12", "close": 0.27, "volume": 5709.0}, {"date": "2021-11-15", "close": 0.27, "volume": 2330.0}, {"date": "2021-11-16", "close": 0.27, "volume": 2000.0}, {"date": "2021-11-17", "close": 0.27, "volume": 2000.0}, {"date": "2021-11-22", "close": 0.25, "volume": 10886.0}, {"date": "2021-11-23", "close": 0.25, "volume": 30038.0}, {"date": "2021-11-24", "close": 0.265, "volume": 7000.0}, {"date": "2021-11-25", "close": 0.245, "volume": 27605.0}, {"date": "2021-11-26", "close": 0.27, "volume": 102252.0}, {"date": "2021-12-01", "close": 0.27, "volume": 11760.0}, {"date": "2021-12-02", "close": 0.27, "volume": 3508.0}, {"date": "2021-12-03", "close": 0.25, "volume": 735.0}, {"date": "2021-12-07", "close": 0.255, "volume": 5800.0}, {"date": "2021-12-09", "close": 0.255, "volume": 812.0}, {"date": "2021-12-15", "close": 0.255, "volume": 2760.0}, {"date": "2021-12-16", "close": 0.27, "volume": 2555.0}, {"date": "2021-12-17", "close": 0.27, "volume": 1753.0}, {"date": "2021-12-21", "close": 0.245, "volume": 160381.0}, {"date": "2021-12-22", "close": 0.245, "volume": 14500.0}, {"date": "2021-12-23", "close": 0.245, "volume": 39153.0}, {"date": "2021-12-24", "close": 0.245, "volume": 3000.0}, {"date": "2021-12-29", "close": 0.24, "volume": 968.0}, {"date": "2021-12-30", "close": 0.245, "volume": 388.0}, {"date": "2021-12-31", "close": 0.24, "volume": 325.0}, {"date": "2022-01-04", "close": 0.24, "volume": 4087.0}, {"date": "2022-01-05", "close": 0.235, "volume": 100212.0}, {"date": "2022-01-10", "close": 0.235, "volume": 198.0}, {"date": "2022-01-11", "close": 0.25, "volume": 52247.0}, {"date": "2022-01-18", "close": 0.25, "volume": 14940.0}, {"date": "2022-01-19", "close": 0.245, "volume": 5000.0}, {"date": "2022-01-21", "close": 0.25, "volume": 7.0}, {"date": "2022-01-25", "close": 0.24, "volume": 22447.0}, {"date": "2022-01-28", "close": 0.255, "volume": 372.0}, {"date": "2022-01-31", "close": 0.255, "volume": 53354.0}, {"date": "2022-02-03", "close": 0.255, "volume": 7582.0}, {"date": "2022-02-04", "close": 0.25, "volume": 2500.0}, {"date": "2022-02-07", "close": 0.25, "volume": 4.0}, {"date": "2022-02-08", "close": 0.24, "volume": 2147.0}, {"date": "2022-02-09", "close": 0.24, "volume": 45132.0}, {"date": "2022-02-10", "close": 0.235, "volume": 433.0}, {"date": "2022-02-17", "close": 0.23, "volume": 20623.0}, {"date": "2022-02-18", "close": 0.235, "volume": 16434.0}, {"date": "2022-02-24", "close": 0.235, "volume": 4.0}, {"date": "2022-02-28", "close": 0.245, "volume": 84110.0}, {"date": "2022-03-04", "close": 0.245, "volume": 41.0}, {"date": "2022-03-10", "close": 0.245, "volume": 4116.0}, {"date": "2022-03-11", "close": 0.235, "volume": 165.0}, {"date": "2022-03-16", "close": 0.2425, "volume": 20554.0}, {"date": "2022-03-21", "close": 0.245, "volume": 128187.0}, {"date": "2022-03-22", "close": 0.255, "volume": 11984.0}, {"date": "2022-03-24", "close": 0.24, "volume": 43600.0}, {"date": "2022-03-25", "close": 0.26, "volume": 1923.0}, {"date": "2022-03-28", "close": 0.24, "volume": 16000.0}, {"date": "2022-03-31", "close": 0.24, "volume": 43117.0}, {"date": "2022-04-01", "close": 0.24, "volume": 79058.0}, {"date": "2022-04-05", "close": 0.24, "volume": 20505.0}, {"date": "2022-04-06", "close": 0.245, "volume": 13463.0}, {"date": "2022-04-07", "close": 0.25, "volume": 23999.0}, {"date": "2022-04-11", "close": 0.255, "volume": 8099.0}, {"date": "2022-04-12", "close": 0.245, "volume": 5000.0}, {"date": "2022-04-13", "close": 0.245, "volume": 15159.0}, {"date": "2022-04-19", "close": 0.25, "volume": 8832.0}, {"date": "2022-04-20", "close": 0.25, "volume": 9682.0}, {"date": "2022-04-21", "close": 0.25, "volume": 3998.0}, {"date": "2022-04-22", "close": 0.25, "volume": 4000.0}, {"date": "2022-04-26", "close": 0.2625, "volume": 943.0}, {"date": "2022-04-27", "close": 0.26, "volume": 78.0}, {"date": "2022-04-28", "close": 0.245, "volume": 72841.0}, {"date": "2022-05-09", "close": 0.245, "volume": 25971.0}, {"date": "2022-05-11", "close": 0.245, "volume": 8500.0}, {"date": "2022-05-17", "close": 0.265, "volume": 31354.0}, {"date": "2022-05-20", "close": 0.26, "volume": 1029.0}, {"date": "2022-05-25", "close": 0.245, "volume": 40000.0}, {"date": "2022-05-27", "close": 0.25, "volume": 676522.0}, {"date": "2022-06-03", "close": 0.265, "volume": 6985.0}, {"date": "2022-06-06", "close": 0.25, "volume": 2562.0}, {"date": "2022-06-07", "close": 0.245, "volume": 768.0}, {"date": "2022-06-08", "close": 0.245, "volume": 9898.0}, {"date": "2022-06-14", "close": 0.245, "volume": 12.0}, {"date": "2022-06-17", "close": 0.24, "volume": 3749.0}, {"date": "2022-06-20", "close": 0.24, "volume": 5152.0}, {"date": "2022-06-21", "close": 0.24, "volume": 10304.0}, {"date": "2022-06-28", "close": 0.245, "volume": 803.0}, {"date": "2022-06-29", "close": 0.24, "volume": 7895.0}, {"date": "2022-07-08", "close": 0.22, "volume": 12500.0}, {"date": "2022-07-14", "close": 0.24, "volume": 803.0}, {"date": "2022-07-20", "close": 0.285, "volume": 26450.0}, {"date": "2022-07-21", "close": 0.29, "volume": 2525.0}, {"date": "2022-07-28", "close": 0.23, "volume": 4035.0}, {"date": "2022-08-05", "close": 0.27, "volume": 10662.0}, {"date": "2022-08-08", "close": 0.275, "volume": 1038.0}, {"date": "2022-08-17", "close": 0.275, "volume": 1981.0}, {"date": "2022-08-23", "close": 0.275, "volume": 2519.0}, {"date": "2022-08-25", "close": 0.24, "volume": 10000.0}, {"date": "2022-08-29", "close": 0.225, "volume": 40339.0}, {"date": "2022-08-30", "close": 0.225, "volume": 5769.0}, {"date": "2022-08-31", "close": 0.22, "volume": 18181.0}, {"date": "2022-09-01", "close": 0.28, "volume": 5000.0}, {"date": "2022-09-08", "close": 0.28, "volume": 356.0}, {"date": "2022-09-19", "close": 0.25, "volume": 6480.0}, {"date": "2022-09-29", "close": 0.25, "volume": 7500.0}, {"date": "2022-10-07", "close": 0.25, "volume": 32739.0}, {"date": "2022-10-10", "close": 0.25, "volume": 23189.0}, {"date": "2022-10-28", "close": 0.23, "volume": 179.0}, {"date": "2022-11-01", "close": 0.25, "volume": 10919.0}, {"date": "2022-11-07", "close": 0.25, "volume": 114.0}, {"date": "2022-11-10", "close": 0.25, "volume": 95242.0}, {"date": "2022-11-15", "close": 0.25, "volume": 71033.0}, {"date": "2022-11-16", "close": 0.25, "volume": 25155.0}, {"date": "2022-11-17", "close": 0.255, "volume": 24002.0}, {"date": "2022-11-18", "close": 0.25, "volume": 2795.0}, {"date": "2022-11-22", "close": 0.25, "volume": 1898.0}, {"date": "2022-11-23", "close": 0.24, "volume": 30399.0}, {"date": "2022-11-30", "close": 0.25, "volume": 8.0}, {"date": "2022-12-02", "close": 0.205, "volume": 13922.0}, {"date": "2022-12-13", "close": 0.235, "volume": 10095.0}, {"date": "2022-12-19", "close": 0.25, "volume": 4000.0}, {"date": "2022-12-21", "close": 0.25, "volume": 19.0}, {"date": "2022-12-28", "close": 0.24, "volume": 2000.0}, {"date": "2023-01-03", "close": 0.24, "volume": 2500.0}, {"date": "2023-01-11", "close": 0.25, "volume": 80514.0}, {"date": "2023-01-13", "close": 0.245, "volume": 1760.0}, {"date": "2023-01-24", "close": 0.245, "volume": 14547.0}, {"date": "2023-01-25", "close": 0.245, "volume": 24013.0}, {"date": "2023-02-02", "close": 0.225, "volume": 7698.0}, {"date": "2023-02-17", "close": 0.235, "volume": 2197.0}, {"date": "2023-02-23", "close": 0.235, "volume": 369.0}, {"date": "2023-02-28", "close": 0.235, "volume": 20000.0}, {"date": "2023-03-01", "close": 0.235, "volume": 4000.0}, {"date": "2023-03-06", "close": 0.235, "volume": 10005.0}, {"date": "2023-03-08", "close": 0.235, "volume": 45242.0}, {"date": "2023-03-21", "close": 0.22, "volume": 5.0}, {"date": "2023-03-22", "close": 0.235, "volume": 30016.0}, {"date": "2023-03-23", "close": 0.235, "volume": 79825.0}, {"date": "2023-03-27", "close": 0.22, "volume": 87507.0}, {"date": "2023-03-28", "close": 0.22, "volume": 90.0}, {"date": "2023-03-31", "close": 0.22, "volume": 5.0}, {"date": "2023-04-04", "close": 0.22, "volume": 100000.0}, {"date": "2023-04-05", "close": 0.22, "volume": 15000.0}, {"date": "2023-04-11", "close": 0.22, "volume": 2282.0}, {"date": "2023-04-12", "close": 0.2, "volume": 82677.0}, {"date": "2023-04-13", "close": 0.2, "volume": 55446.0}, {"date": "2023-04-14", "close": 0.2, "volume": 89820.0}, {"date": "2023-04-17", "close": 0.2, "volume": 38054.0}, {"date": "2023-04-19", "close": 0.22, "volume": 13538.0}, {"date": "2023-04-20", "close": 0.24, "volume": 3000.0}, {"date": "2023-04-24", "close": 0.23, "volume": 10000.0}, {"date": "2023-04-26", "close": 0.22, "volume": 9415.0}, {"date": "2023-04-28", "close": 0.22, "volume": 19.0}, {"date": "2023-05-04", "close": 0.22, "volume": 1500.0}, {"date": "2023-05-05", "close": 0.22, "volume": 6446.0}, {"date": "2023-05-08", "close": 0.22, "volume": 390.0}, {"date": "2023-05-10", "close": 0.22, "volume": 8900.0}, {"date": "2023-05-18", "close": 0.225, "volume": 219.0}, {"date": "2023-05-22", "close": 0.22, "volume": 41364.0}, {"date": "2023-05-24", "close": 0.205, "volume": 15823.0}, {"date": "2023-05-25", "close": 0.23, "volume": 24197.0}, {"date": "2023-05-26", "close": 0.23, "volume": 22.0}, {"date": "2023-05-31", "close": 0.2, "volume": 2650.0}, {"date": "2023-06-01", "close": 0.23, "volume": 7730.0}, {"date": "2023-06-05", "close": 0.23, "volume": 4304.0}, {"date": "2023-06-08", "close": 0.195, "volume": 44348.0}, {"date": "2023-06-09", "close": 0.2, "volume": 14845.0}, {"date": "2023-06-13", "close": 0.19, "volume": 14829.0}, {"date": "2023-06-14", "close": 0.21, "volume": 96764.0}, {"date": "2023-06-15", "close": 0.21, "volume": 3758.0}, {"date": "2023-06-22", "close": 0.195, "volume": 8984.0}, {"date": "2023-06-29", "close": 0.195, "volume": 100006.0}, {"date": "2023-07-05", "close": 0.22, "volume": 5009.0}, {"date": "2023-07-06", "close": 0.225, "volume": 8683.0}, {"date": "2023-07-07", "close": 0.23, "volume": 413.0}, {"date": "2023-07-11", "close": 0.23, "volume": 2500.0}, {"date": "2023-07-13", "close": 0.205, "volume": 1868.0}, {"date": "2023-07-17", "close": 0.205, "volume": 29978.0}, {"date": "2023-07-18", "close": 0.2, "volume": 44000.0}, {"date": "2023-07-19", "close": 0.2, "volume": 1817.0}, {"date": "2023-07-20", "close": 0.2, "volume": 14683.0}, {"date": "2023-07-21", "close": 0.21, "volume": 450.0}, {"date": "2023-07-24", "close": 0.205, "volume": 4904.0}, {"date": "2023-07-25", "close": 0.21, "volume": 9500.0}, {"date": "2023-07-26", "close": 0.22, "volume": 431.0}, {"date": "2023-07-28", "close": 0.2, "volume": 44500.0}, {"date": "2023-07-31", "close": 0.22, "volume": 1052.0}, {"date": "2023-08-01", "close": 0.185, "volume": 25539.0}, {"date": "2023-08-03", "close": 0.18, "volume": 5516.0}, {"date": "2023-08-07", "close": 0.185, "volume": 3333.0}, {"date": "2023-08-14", "close": 0.18, "volume": 3000.0}, {"date": "2023-08-15", "close": 0.18, "volume": 12028.0}, {"date": "2023-08-16", "close": 0.185, "volume": 69787.0}, {"date": "2023-08-23", "close": 0.185, "volume": 26009.0}, {"date": "2023-08-24", "close": 0.185, "volume": 742.0}, {"date": "2023-08-29", "close": 0.185, "volume": 67170.0}, {"date": "2023-08-30", "close": 0.185, "volume": 12500.0}, {"date": "2023-08-31", "close": 0.185, "volume": 4300.0}, {"date": "2023-09-01", "close": 0.19, "volume": 25336.0}, {"date": "2023-09-05", "close": 0.195, "volume": 2731.0}, {"date": "2023-09-06", "close": 0.185, "volume": 52700.0}, {"date": "2023-09-08", "close": 0.19, "volume": 255.0}, {"date": "2023-09-11", "close": 0.2, "volume": 10016.0}, {"date": "2023-09-12", "close": 0.2, "volume": 5750.0}, {"date": "2023-09-13", "close": 0.185, "volume": 30475.0}, {"date": "2023-09-15", "close": 0.2, "volume": 34686.0}, {"date": "2023-09-19", "close": 0.2, "volume": 3930.0}, {"date": "2023-09-22", "close": 0.23, "volume": 46522.0}, {"date": "2023-09-27", "close": 0.23, "volume": 2900.0}, {"date": "2023-09-29", "close": 0.23, "volume": 3690.0}, {"date": "2023-10-02", "close": 0.23, "volume": 662.0}, {"date": "2023-10-03", "close": 0.245, "volume": 18927.0}, {"date": "2023-10-06", "close": 0.235, "volume": 6500.0}, {"date": "2023-10-11", "close": 0.22, "volume": 65141.0}, {"date": "2023-10-12", "close": 0.195, "volume": 8042.0}, {"date": "2023-10-16", "close": 0.2, "volume": 2500.0}, {"date": "2023-10-17", "close": 0.2, "volume": 9564.0}, {"date": "2023-10-24", "close": 0.2, "volume": 2093.0}, {"date": "2023-10-25", "close": 0.18, "volume": 500.0}, {"date": "2023-10-26", "close": 0.24, "volume": 65571.0}, {"date": "2023-10-27", "close": 0.24, "volume": 40005.0}, {"date": "2023-10-30", "close": 0.23, "volume": 11000.0}, {"date": "2023-11-01", "close": 0.23, "volume": 43.0}, {"date": "2023-11-02", "close": 0.18, "volume": 2633.0}, {"date": "2023-11-03", "close": 0.2, "volume": 8515.0}, {"date": "2023-11-08", "close": 0.21, "volume": 344.0}, {"date": "2023-11-09", "close": 0.23, "volume": 2200.0}, {"date": "2023-11-13", "close": 0.21, "volume": 288.0}, {"date": "2023-11-15", "close": 0.21, "volume": 24156.0}, {"date": "2023-11-16", "close": 0.215, "volume": 10086.0}, {"date": "2023-11-17", "close": 0.21, "volume": 43.0}, {"date": "2023-11-20", "close": 0.21, "volume": 14620.0}, {"date": "2023-11-21", "close": 0.225, "volume": 33326.0}, {"date": "2023-11-22", "close": 0.225, "volume": 5.0}, {"date": "2023-11-23", "close": 0.225, "volume": 3066.0}, {"date": "2023-11-24", "close": 0.225, "volume": 27544.0}, {"date": "2023-11-27", "close": 0.21, "volume": 9500.0}, {"date": "2023-11-28", "close": 0.21, "volume": 44.0}, {"date": "2023-11-30", "close": 0.21, "volume": 400.0}, {"date": "2023-12-01", "close": 0.21, "volume": 119381.0}, {"date": "2023-12-04", "close": 0.21, "volume": 1424.0}, {"date": "2023-12-06", "close": 0.225, "volume": 5727.0}, {"date": "2023-12-11", "close": 0.21, "volume": 3000.0}, {"date": "2023-12-13", "close": 0.21, "volume": 27852.0}, {"date": "2023-12-29", "close": 0.21, "volume": 2.0}, {"date": "2024-01-02", "close": 0.2, "volume": 2156.0}, {"date": "2024-01-04", "close": 0.22, "volume": 75008.0}, {"date": "2024-01-05", "close": 0.2, "volume": 14004.0}, {"date": "2024-01-08", "close": 0.2, "volume": 3333.0}, {"date": "2024-01-23", "close": 0.2, "volume": 2048.0}, {"date": "2024-01-24", "close": 0.2, "volume": 110148.0}, {"date": "2024-01-25", "close": 0.22, "volume": 4063.0}, {"date": "2024-01-29", "close": 0.21, "volume": 99.0}, {"date": "2024-01-30", "close": 0.21, "volume": 734.0}, {"date": "2024-02-02", "close": 0.21, "volume": 6000.0}, {"date": "2024-02-05", "close": 0.2, "volume": 7125.0}, {"date": "2024-02-06", "close": 0.2, "volume": 2285.0}, {"date": "2024-02-09", "close": 0.22, "volume": 466015.0}, {"date": "2024-02-13", "close": 0.2, "volume": 2021.0}, {"date": "2024-02-22", "close": 0.22, "volume": 2500.0}, {"date": "2024-02-26", "close": 0.24, "volume": 3025.0}, {"date": "2024-02-27", "close": 0.24, "volume": 653.0}, {"date": "2024-02-28", "close": 0.245, "volume": 61.0}, {"date": "2024-02-29", "close": 0.235, "volume": 261.0}, {"date": "2024-03-06", "close": 0.19, "volume": 2200.0}, {"date": "2024-03-11", "close": 0.22, "volume": 8500.0}, {"date": "2024-03-13", "close": 0.23, "volume": 1577.0}, {"date": "2024-03-28", "close": 0.23, "volume": 4347.0}, {"date": "2024-04-02", "close": 0.23, "volume": 7.0}, {"date": "2024-04-05", "close": 0.19, "volume": 4000.0}, {"date": "2024-04-09", "close": 0.215, "volume": 4000.0}, {"date": "2024-04-10", "close": 0.23, "volume": 2201.0}, {"date": "2024-04-12", "close": 0.23, "volume": 18.0}, {"date": "2024-04-16", "close": 0.215, "volume": 6000.0}, {"date": "2024-04-24", "close": 0.23, "volume": 9.0}, {"date": "2024-04-26", "close": 0.23, "volume": 13673290.0}, {"date": "2024-04-29", "close": 0.22, "volume": 36226.0}, {"date": "2024-05-02", "close": 0.23, "volume": 4000.0}, {"date": "2024-05-03", "close": 0.205, "volume": 2282.0}, {"date": "2024-05-06", "close": 0.2, "volume": 85672.0}, {"date": "2024-05-07", "close": 0.2, "volume": 5.0}, {"date": "2024-05-08", "close": 0.2, "volume": 48130.0}, {"date": "2024-05-09", "close": 0.2, "volume": 26965.0}, {"date": "2024-05-13", "close": 0.2, "volume": 15.0}, {"date": "2024-05-22", "close": 0.2, "volume": 12000.0}, {"date": "2024-05-23", "close": 0.2, "volume": 109230.0}, {"date": "2024-05-30", "close": 0.23, "volume": 13385.0}, {"date": "2024-05-31", "close": 0.25, "volume": 1860.0}, {"date": "2024-06-03", "close": 0.23, "volume": 451.0}, {"date": "2024-06-05", "close": 0.24, "volume": 28.0}, {"date": "2024-06-06", "close": 0.26, "volume": 194046.0}, {"date": "2024-06-07", "close": 0.26, "volume": 10000.0}, {"date": "2024-06-13", "close": 0.26, "volume": 10000.0}, {"date": "2024-06-17", "close": 0.265, "volume": 567.0}, {"date": "2024-06-21", "close": 0.23, "volume": 30715.0}, {"date": "2024-06-24", "close": 0.215, "volume": 11485.0}, {"date": "2024-06-25", "close": 0.22, "volume": 318245.0}, {"date": "2024-06-26", "close": 0.23, "volume": 144559.0}, {"date": "2024-06-27", "close": 0.28, "volume": 4254.0}, {"date": "2024-06-28", "close": 0.28, "volume": 533.0}, {"date": "2024-07-01", "close": 0.28, "volume": 30.0}, {"date": "2024-07-03", "close": 0.26, "volume": 2000.0}, {"date": "2024-07-04", "close": 0.26, "volume": 30.0}, {"date": "2024-07-08", "close": 0.26, "volume": 2031.0}, {"date": "2024-07-09", "close": 0.26, "volume": 25969.0}, {"date": "2024-07-10", "close": 0.26, "volume": 2000.0}, {"date": "2024-07-11", "close": 0.295, "volume": 107427.0}, {"date": "2024-07-12", "close": 0.3, "volume": 204521.0}, {"date": "2024-07-15", "close": 0.31, "volume": 23.0}, {"date": "2024-07-23", "close": 0.3, "volume": 1704.0}, {"date": "2024-07-30", "close": 0.3, "volume": 2007.0}, {"date": "2024-07-31", "close": 0.3, "volume": 34.0}, {"date": "2024-08-09", "close": 0.295, "volume": 34.0}, {"date": "2024-08-12", "close": 0.295, "volume": 2.0}, {"date": "2024-08-19", "close": 0.295, "volume": 17.0}, {"date": "2024-08-20", "close": 0.3, "volume": 12002.0}, {"date": "2024-08-21", "close": 0.3, "volume": 1640.0}, {"date": "2024-08-23", "close": 0.3, "volume": 50.0}, {"date": "2024-08-27", "close": 0.23, "volume": 1350.0}, {"date": "2024-08-28", "close": 0.255, "volume": 11.0}, {"date": "2024-08-29", "close": 0.3, "volume": 5002.0}, {"date": "2024-08-30", "close": 0.31, "volume": 100910.0}, {"date": "2024-09-02", "close": 0.275, "volume": 8367.0}, {"date": "2024-09-03", "close": 0.28, "volume": 17000.0}, {"date": "2024-09-04", "close": 0.3, "volume": 111510.0}, {"date": "2024-09-05", "close": 0.3, "volume": 9731.0}, {"date": "2024-09-10", "close": 0.325, "volume": 1472.0}, {"date": "2024-09-11", "close": 0.305, "volume": 15878.0}, {"date": "2024-09-12", "close": 0.31, "volume": 33.0}, {"date": "2024-09-13", "close": 0.33, "volume": 47715.0}, {"date": "2024-09-16", "close": 0.305, "volume": 20480.0}, {"date": "2024-09-17", "close": 0.3, "volume": 138844.0}, {"date": "2024-09-23", "close": 0.275, "volume": 126.0}, {"date": "2024-09-25", "close": 0.26, "volume": 144672.0}, {"date": "2024-09-26", "close": 0.265, "volume": 19.0}, {"date": "2024-09-27", "close": 0.23, "volume": 28851.0}, {"date": "2024-09-30", "close": 0.255, "volume": 166.0}, {"date": "2024-10-03", "close": 0.26, "volume": 47.0}, {"date": "2024-10-04", "close": 0.255, "volume": 19364.0}, {"date": "2024-10-07", "close": 0.26, "volume": 275.0}, {"date": "2024-10-08", "close": 0.26, "volume": 38.0}, {"date": "2024-10-10", "close": 0.27, "volume": 19.0}, {"date": "2024-10-11", "close": 0.245, "volume": 3000.0}, {"date": "2024-10-16", "close": 0.25, "volume": 60327.0}, {"date": "2024-10-17", "close": 0.26, "volume": 6146.0}, {"date": "2024-10-18", "close": 0.25, "volume": 161663.0}, {"date": "2024-10-21", "close": 0.24, "volume": 8329.0}, {"date": "2024-10-22", "close": 0.255, "volume": 60000.0}, {"date": "2024-10-24", "close": 0.255, "volume": 3995.0}, {"date": "2024-10-25", "close": 0.255, "volume": 8.0}, {"date": "2024-10-28", "close": 0.23, "volume": 1100.0}, {"date": "2024-10-29", "close": 0.25, "volume": 31463.0}, {"date": "2024-10-30", "close": 0.25, "volume": 73737.0}, {"date": "2024-11-08", "close": 0.245, "volume": 10800.0}, {"date": "2024-11-11", "close": 0.22, "volume": 5000.0}, {"date": "2024-11-15", "close": 0.255, "volume": 6465.0}, {"date": "2024-11-18", "close": 0.25, "volume": 3779.0}, {"date": "2024-11-20", "close": 0.255, "volume": 355.0}, {"date": "2024-11-21", "close": 0.255, "volume": 2256.0}, {"date": "2024-11-22", "close": 0.25, "volume": 30908.0}, {"date": "2024-11-25", "close": 0.25, "volume": 618.0}, {"date": "2024-11-26", "close": 0.23, "volume": 5000.0}, {"date": "2024-12-02", "close": 0.23, "volume": 77.0}, {"date": "2024-12-03", "close": 0.23, "volume": 83.0}, {"date": "2024-12-05", "close": 0.23, "volume": 2244.0}, {"date": "2024-12-11", "close": 0.24, "volume": 100000.0}, {"date": "2024-12-12", "close": 0.22, "volume": 20000.0}, {"date": "2024-12-13", "close": 0.235, "volume": 5000.0}, {"date": "2024-12-16", "close": 0.235, "volume": 1.0}, {"date": "2024-12-17", "close": 0.22, "volume": 242.0}, {"date": "2024-12-18", "close": 0.22, "volume": 4545.0}, {"date": "2024-12-19", "close": 0.22, "volume": 2182.0}, {"date": "2024-12-23", "close": 0.22, "volume": 2595.0}, {"date": "2024-12-27", "close": 0.22, "volume": 10000.0}, {"date": "2024-12-30", "close": 0.2, "volume": 994.0}, {"date": "2025-01-07", "close": 0.23, "volume": 11086.0}, {"date": "2025-01-08", "close": 0.22, "volume": 94.0}, {"date": "2025-01-13", "close": 0.23, "volume": 4500.0}, {"date": "2025-01-14", "close": 0.21, "volume": 2195.0}, {"date": "2025-01-17", "close": 0.21, "volume": 358.0}, {"date": "2025-01-20", "close": 0.21, "volume": 2343.0}, {"date": "2025-01-22", "close": 0.21, "volume": 1087.0}, {"date": "2025-01-23", "close": 0.21, "volume": 3508.0}, {"date": "2025-01-29", "close": 0.21, "volume": 3357.0}, {"date": "2025-02-03", "close": 0.21, "volume": 2.0}, {"date": "2025-02-04", "close": 0.22, "volume": 212002.0}, {"date": "2025-02-07", "close": 0.22, "volume": 2273.0}, {"date": "2025-02-12", "close": 0.22, "volume": 225.0}, {"date": "2025-02-13", "close": 0.22, "volume": 3380.0}, {"date": "2025-02-17", "close": 0.2, "volume": 2273.0}, {"date": "2025-02-19", "close": 0.2, "volume": 24158.0}, {"date": "2025-02-26", "close": 0.19, "volume": 2160.0}, {"date": "2025-02-28", "close": 0.22, "volume": 25005.0}, {"date": "2025-03-03", "close": 0.22, "volume": 2300.0}, {"date": "2025-03-07", "close": 0.215, "volume": 6500.0}, {"date": "2025-03-10", "close": 0.215, "volume": 5023.0}, {"date": "2025-03-12", "close": 0.215, "volume": 2437.0}, {"date": "2025-03-13", "close": 0.19, "volume": 6250.0}, {"date": "2025-03-19", "close": 0.21, "volume": 4000.0}, {"date": "2025-03-21", "close": 0.19, "volume": 10033.0}, {"date": "2025-03-27", "close": 0.21, "volume": 190376.0}, {"date": "2025-03-31", "close": 0.21, "volume": 9496.0}, {"date": "2025-04-01", "close": 0.21, "volume": 123.0}, {"date": "2025-04-02", "close": 0.22, "volume": 235371.0}, {"date": "2025-04-03", "close": 0.25, "volume": 128917.0}, {"date": "2025-04-04", "close": 0.25, "volume": 2007.0}, {"date": "2025-04-14", "close": 0.25, "volume": 7064.0}, {"date": "2025-04-23", "close": 0.25, "volume": 20170.0}, {"date": "2025-04-30", "close": 0.22, "volume": 10000.0}, {"date": "2025-05-01", "close": 0.23, "volume": 9525.0}, {"date": "2025-05-05", "close": 0.23, "volume": 1500.0}, {"date": "2025-05-13", "close": 0.24, "volume": 2092.0}, {"date": "2025-05-19", "close": 0.235, "volume": 1000.0}, {"date": "2025-05-20", "close": 0.235, "volume": 1489.0}, {"date": "2025-05-26", "close": 0.23, "volume": 42.0}, {"date": "2025-05-28", "close": 0.235, "volume": 13802.0}, {"date": "2025-05-29", "close": 0.235, "volume": 4091.0}, {"date": "2025-06-13", "close": 0.24, "volume": 58.0}, {"date": "2025-06-16", "close": 0.24, "volume": 77.0}, {"date": "2025-06-18", "close": 0.235, "volume": 5.0}, {"date": "2025-06-19", "close": 0.22, "volume": 10661.0}, {"date": "2025-06-24", "close": 0.25, "volume": 19106.0}, {"date": "2025-06-25", "close": 0.26, "volume": 4705.0}, {"date": "2025-06-26", "close": 0.27, "volume": 2017.0}, {"date": "2025-06-30", "close": 0.25, "volume": 105873.0}, {"date": "2025-07-01", "close": 0.3, "volume": 11032.0}, {"date": "2025-07-02", "close": 0.29, "volume": 7000.0}, {"date": "2025-07-08", "close": 0.29, "volume": 11634.0}, {"date": "2025-07-09", "close": 0.3, "volume": 91716.0}, {"date": "2025-07-10", "close": 0.3, "volume": 190.0}, {"date": "2025-07-11", "close": 0.29, "volume": 4325.0}, {"date": "2025-07-17", "close": 0.3, "volume": 17244.0}, {"date": "2025-07-18", "close": 0.3, "volume": 3638.0}, {"date": "2025-07-21", "close": 0.3, "volume": 599.0}, {"date": "2025-07-23", "close": 0.3, "volume": 108990.0}, {"date": "2025-07-24", "close": 0.3, "volume": 1760.0}, {"date": "2025-07-25", "close": 0.3, "volume": 100000.0}, {"date": "2025-07-28", "close": 0.27, "volume": 3893.0}, {"date": "2025-07-30", "close": 0.27, "volume": 13961.0}, {"date": "2025-07-31", "close": 0.27, "volume": 12589.0}, {"date": "2025-08-04", "close": 0.275, "volume": 485.0}, {"date": "2025-08-08", "close": 0.295, "volume": 93149.0}, {"date": "2025-08-12", "close": 0.295, "volume": 15.0}, {"date": "2025-08-13", "close": 0.295, "volume": 3669.0}, {"date": "2025-08-14", "close": 0.295, "volume": 1292.0}, {"date": "2025-08-15", "close": 0.295, "volume": 12.0}, {"date": "2025-08-19", "close": 0.3, "volume": 3390.0}, {"date": "2025-08-22", "close": 0.305, "volume": 103960.0}, {"date": "2025-08-26", "close": 0.305, "volume": 161.0}, {"date": "2025-08-27", "close": 0.32, "volume": 1125.0}, {"date": "2025-08-28", "close": 0.34, "volume": 2984.0}, {"date": "2025-08-29", "close": 0.345, "volume": 732.0}, {"date": "2025-09-02", "close": 0.32, "volume": 24494.0}, {"date": "2025-09-03", "close": 0.345, "volume": 1309.0}, {"date": "2025-09-05", "close": 0.345, "volume": 5802.0}, {"date": "2025-09-11", "close": 0.32, "volume": 17241.0}, {"date": "2025-09-12", "close": 0.345, "volume": 202.0}, {"date": "2025-09-18", "close": 0.34, "volume": 23.0}, {"date": "2025-09-19", "close": 0.33, "volume": 6860.0}, {"date": "2025-09-23", "close": 0.325, "volume": 151.0}, {"date": "2025-09-30", "close": 0.3325, "volume": 521.0}, {"date": "2025-10-01", "close": 0.33, "volume": 601.0}, {"date": "2025-10-02", "close": 0.34, "volume": 134.0}, {"date": "2025-10-03", "close": 0.3, "volume": 34248.0}, {"date": "2025-10-06", "close": 0.3, "volume": 27.0}, {"date": "2025-10-07", "close": 0.3, "volume": 4.0}, {"date": "2025-10-08", "close": 0.3, "volume": 5164.0}, {"date": "2025-10-09", "close": 0.29, "volume": 20139.0}, {"date": "2025-10-13", "close": 0.28, "volume": 9475.0}, {"date": "2025-10-15", "close": 0.26, "volume": 5050.0}, {"date": "2025-10-16", "close": 0.27, "volume": 15815.0}, {"date": "2025-10-17", "close": 0.27, "volume": 25602.0}, {"date": "2025-10-21", "close": 0.25, "volume": 110652.0}, {"date": "2025-10-24", "close": 0.275, "volume": 45000.0}, {"date": "2025-10-27", "close": 0.28, "volume": 203.0}, {"date": "2025-10-28", "close": 0.28, "volume": 4915.0}, {"date": "2025-11-05", "close": 0.28, "volume": 5118.0}, {"date": "2025-11-06", "close": 0.25, "volume": 19110.0}, {"date": "2025-11-10", "close": 0.25, "volume": 38.0}, {"date": "2025-11-11", "close": 0.26, "volume": 10338.0}, {"date": "2025-11-12", "close": 0.26, "volume": 10110.0}, {"date": "2025-11-13", "close": 0.26, "volume": 852.0}, {"date": "2025-11-18", "close": 0.28, "volume": 10000.0}, {"date": "2025-11-19", "close": 0.285, "volume": 2000.0}, {"date": "2025-11-21", "close": 0.25, "volume": 9971.0}, {"date": "2025-11-27", "close": 0.28, "volume": 39777.0}, {"date": "2025-12-08", "close": 0.29, "volume": 80000.0}, {"date": "2025-12-09", "close": 0.29, "volume": 17896.0}, {"date": "2025-12-10", "close": 0.29, "volume": 3200.0}, {"date": "2025-12-11", "close": 0.285, "volume": 3011.0}, {"date": "2025-12-12", "close": 0.29, "volume": 3500.0}, {"date": "2025-12-17", "close": 0.285, "volume": 5003.0}, {"date": "2025-12-19", "close": 0.285, "volume": 23.0}, {"date": "2025-12-22", "close": 0.285, "volume": 1914.0}, {"date": "2025-12-23", "close": 0.29, "volume": 500.0}, {"date": "2025-12-24", "close": 0.285, "volume": 2000.0}, {"date": "2025-12-29", "close": 0.29, "volume": 100000.0}, {"date": "2025-12-31", "close": 0.28, "volume": 2000.0}, {"date": "2026-01-06", "close": 0.29, "volume": 34001.0}, {"date": "2026-01-07", "close": 0.29, "volume": 9753.0}, {"date": "2026-01-08", "close": 0.28, "volume": 6750.0}, {"date": "2026-01-09", "close": 0.29, "volume": 5262.0}, {"date": "2026-01-12", "close": 0.265, "volume": 5025.0}, {"date": "2026-01-13", "close": 0.29, "volume": 349.0}, {"date": "2026-01-15", "close": 0.28, "volume": 1001.0}, {"date": "2026-01-16", "close": 0.28, "volume": 862.0}, {"date": "2026-01-19", "close": 0.265, "volume": 9931.0}, {"date": "2026-01-23", "close": 0.275, "volume": 772.0}, {"date": "2026-01-27", "close": 0.28, "volume": 53886.0}, {"date": "2026-01-29", "close": 0.26, "volume": 19100.0}, {"date": "2026-01-30", "close": 0.275, "volume": 1948.0}, {"date": "2026-02-03", "close": 0.29, "volume": 100000.0}, {"date": "2026-02-05", "close": 0.28, "volume": 13821.0}, {"date": "2026-02-10", "close": 0.28, "volume": 237.0}, {"date": "2026-02-16", "close": 0.28, "volume": 14170.0}, {"date": "2026-02-17", "close": 0.275, "volume": 1782.0}, {"date": "2026-02-18", "close": 0.285, "volume": 808284.0}, {"date": "2026-02-19", "close": 0.285, "volume": 130182.0}, {"date": "2026-02-20", "close": 0.32, "volume": 422132.0}, {"date": "2026-02-23", "close": 0.36, "volume": 413040.0}, {"date": "2026-02-24", "close": 0.33, "volume": 181747.0}, {"date": "2026-02-26", "close": 0.28, "volume": 46643.0}, {"date": "2026-02-27", "close": 0.275, "volume": 30655.0}, {"date": "2026-03-02", "close": 0.25, "volume": 26147.0}, {"date": "2026-03-03", "close": 0.225, "volume": 136432.0}, {"date": "2026-03-04", "close": 0.275, "volume": 10113.0}, {"date": "2026-03-05", "close": 0.25, "volume": 6302.0}, {"date": "2026-03-09", "close": 0.24, "volume": 7077.0}, {"date": "2026-03-10", "close": 0.255, "volume": 70246.0}, {"date": "2026-03-11", "close": 0.255, "volume": 11764.0}, {"date": "2026-03-12", "close": 0.255, "volume": 4031.0}, {"date": "2026-03-13", "close": 0.255, "volume": 39.0}, {"date": "2026-03-16", "close": 0.245, "volume": 5020.0}, {"date": "2026-03-17", "close": 0.24, "volume": 1000.0}, {"date": "2026-03-19", "close": 0.26, "volume": 8208.0}, {"date": "2026-03-20", "close": 0.27, "volume": 17808.0}, {"date": "2026-03-23", "close": 0.245, "volume": 21040.0}, {"date": "2026-03-25", "close": 0.265, "volume": 4456.0}, {"date": "2026-03-27", "close": 0.26, "volume": 38677.0}, {"date": "2026-03-31", "close": 0.25, "volume": 109628.0}, {"date": "2026-04-01", "close": 0.25, "volume": 2525.0}, {"date": "2026-04-02", "close": 0.25, "volume": 22950.0}, {"date": "2026-04-07", "close": 0.245, "volume": 111364.0}, {"date": "2026-04-08", "close": 0.25, "volume": 6875.0}, {"date": "2026-04-13", "close": 0.245, "volume": 19523.0}, {"date": "2026-04-15", "close": 0.23, "volume": 7826.0}, {"date": "2026-04-16", "close": 0.24, "volume": 7147.0}, {"date": "2026-04-20", "close": 0.225, "volume": 93378.0}, {"date": "2026-04-21", "close": 0.23, "volume": 203215.0}, {"date": "2026-04-22", "close": 0.245, "volume": 19673.0}, {"date": "2026-04-23", "close": 0.25, "volume": 26618.0}, {"date": "2026-04-24", "close": 0.26, "volume": 12030.0}, {"date": "2026-04-27", "close": 0.285, "volume": 6008.0}, {"date": "2026-04-28", "close": 0.28, "volume": 50624.0}, {"date": "2026-04-30", "close": 0.28, "volume": 179.0}, {"date": "2026-05-01", "close": 0.28, "volume": 57856.0}, {"date": "2026-05-04", "close": 0.3, "volume": 57749.0}, {"date": "2026-05-06", "close": 0.295, "volume": 73729.0}, {"date": "2026-05-07", "close": 0.285, "volume": 12337.0}, {"date": "2026-05-08", "close": 0.295, "volume": 2594.0}, {"date": "2026-05-12", "close": 0.3, "volume": 5000.0}, {"date": "2026-05-13", "close": 0.285, "volume": 54857.0}, {"date": "2026-05-18", "close": 0.305, "volume": 2877.0}, {"date": "2026-05-20", "close": 0.27, "volume": 1583.0}, {"date": "2026-05-22", "close": 0.285, "volume": 4300.0}, {"date": "2026-05-25", "close": 0.29, "volume": 4453.0}, {"date": "2026-05-26", "close": 0.295, "volume": 16458.0}, {"date": "2026-05-27", "close": 0.29, "volume": 68.0}, {"date": "2026-05-28", "close": 0.31, "volume": 15423.0}, {"date": "2026-06-02", "close": 0.31, "volume": 328.0}, {"date": "2026-06-03", "close": 0.325, "volume": 1366.0}, {"date": "2026-06-04", "close": 0.32, "volume": 1524.0}, {"date": "2026-06-09", "close": 0.3, "volume": 2028.0}, {"date": "2026-06-10", "close": 0.29, "volume": 2520.0}, {"date": "2026-06-12", "close": 0.32, "volume": 6480.0}, {"date": "2026-06-15", "close": 0.34, "volume": 4046.0}, {"date": "2026-06-17", "close": 0.34, "volume": 100.0}, {"date": "2026-06-19", "close": 0.32, "volume": 2529.0}, {"date": "2026-06-24", "close": 0.325, "volume": 12506.0}, {"date": "2026-06-25", "close": 0.325, "volume": 56934.0}, {"date": "2026-06-26", "close": 0.325, "volume": 7095.0}, {"date": "2026-06-29", "close": 0.335, "volume": 1150.0}, {"date": "2026-06-30", "close": 0.335, "volume": 22528.0}, {"date": "2026-07-01", "close": 0.335, "volume": 3437.0}, {"date": "2026-07-02", "close": 0.35, "volume": 38325.0}, {"date": "2026-07-03", "close": 0.37, "volume": 123415.0}, {"date": "2026-07-06", "close": 0.305, "volume": 35635.0}, {"date": "2026-07-08", "close": 0.345, "volume": 12493.0}, {"date": "2026-07-13", "close": 0.365, "volume": 2460.0}, {"date": "2026-07-15", "close": 0.365, "volume": 3194.0}, {"date": "2026-07-16", "close": 0.36, "volume": 207.0}, {"date": "2026-07-17", "close": 0.36, "volume": 20918.0}, {"date": "2026-07-20", "close": 0.36, "volume": 10141.0}, {"date": "2026-07-21", "close": 0.36, "volume": 3650.0}, {"date": "2026-07-22", "close": 0.36, "volume": 3452.0}, {"date": "2026-07-23", "close": 0.345, "volume": 940.0}, {"date": "2026-07-24", "close": 0.33, "volume": 26610.0}, {"date": "2026-07-28", "close": 0.34, "volume": 112313.0}, {"date": "2026-07-31", "close": 0.335, "volume": 11699.0}, {"date": "2026-08-03", "close": 0.31, "volume": 23200.0}, {"date": "2026-08-04", "close": 0.285, "volume": 62889.0}, {"date": "2026-08-07", "close": 0.305, "volume": 120.0}, {"date": "2026-08-14", "close": 0.29, "volume": 306173.0}, {"date": "2026-08-17", "close": 0.29, "volume": 94242.0}, {"date": "2026-08-19", "close": 0.285, "volume": 93636.0}, {"date": "2026-08-20", "close": 0.275, "volume": 82627.0}, {"date": "2026-08-21", "close": 0.28, "volume": 25604.0}, {"date": "2026-08-24", "close": 0.28, "volume": 42898.0}, {"date": "2026-08-26", "close": 0.275, "volume": 34325.0}, {"date": "2026-08-27", "close": 0.25, "volume": 84848.0}, {"date": "2026-08-28", "close": 0.275, "volume": 151961.0}, {"date": "2026-08-31", "close": 0.27, "volume": 42002.0}, {"date": "2026-09-01", "close": 0.29, "volume": 649.0}, {"date": "2026-09-02", "close": 0.265, "volume": 22390.0}, {"date": "2026-09-03", "close": 0.26, "volume": 17464.0}, {"date": "2026-09-04", "close": 0.27, "volume": 121023.0}, {"date": "2026-09-07", "close": 0.265, "volume": 6175.0}, {"date": "2026-09-09", "close": 0.27, "volume": 39143.0}, {"date": "2026-09-10", "close": 0.27, "volume": 32300.0}, {"date": "2026-09-11", "close": 0.27, "volume": 37750.0}, {"date": "2026-09-14", "close": 0.26, "volume": 35462.0}, {"date": "2026-09-15", "close": 0.26, "volume": 27389.0}, {"date": "2026-09-16", "close": 0.26, "volume": 56784.0}, {"date": "2026-09-17", "close": 0.265, "volume": 1410.0}, {"date": "2026-09-18", "close": 0.265, "volume": 1697.0}], "refreshing": true}