{"ticker": "TOP", "overview": {"name": "Thorney Opportunities Ltd", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TOP", "has_prices": true, "as_of": "2026-09-18", "last": 0.58, "prev_close": 0.565, "change": 0.015000000000000013, "change_pct": 0.02654867256637171, "session_volume": 106001.0, "vwap_5": 0.5769538583345577, "vwap_20": 0.5825703174732075, "vwap_60": 0.5580994987493202, "vwap_250": 0.6088824349821171, "high_52w": 0.69, "low_52w": 0.5, "avg_volume_20": 57259.95, "sessions": 400, "market_cap": {"value": 94472235.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03116845", "src": "ASX", "ticker": "TOP", "cik": "", "company": "Thorney Opportunities Ltd", "company_raw": "Thorney Opportunities Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TOP: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116845", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150640}, {"id": "ASXSH-03108772", "src": "ASX", "ticker": "TOP", "cik": "", "company": "Thorney Opportunities Ltd", "company_raw": "Thorney Opportunities Ltd", "who": "Thorney Opportunities Ltd and each of the associated entities listed in the attached Annexure \u2018A' to this notice.", "who_key": "THORNEY OPPORTUNITIES LTD and each of the associated entities listed in the attached Annexure \u2018A' to this notice.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: THORNEY OPPORTUNITIES LTD and each of the associated entities listed in the attached Annexure \u2018A' to this notice. lifts TOP 17.96% to 19.09%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108772", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178000}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "THORNEY OPPORTUNITIES LTD and each of the associated", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 19.09, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108772-3A696797", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-10", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-15", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-25", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-21", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-12", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waisltz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-27", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-18", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-17", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-13", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-12", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-26", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-22", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-10", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-06", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-05", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-27", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-20", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-14", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-09", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Jacob", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-05", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "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/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Lanzer", "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/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-13", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Lanzer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-13", "source_url": "https://www.marketindex.com.au/asx/top", "needs_ocr": 0}], "directors": [{"name": "Hugh Robertson", "first_seen": "2013-09-03", "last_seen": "2013-09-03", "status": "past", "notices": 1}, {"name": "Bonus Option Issue", "first_seen": "2014-04-28", "last_seen": "2014-04-28", "status": "past", "notices": 1}, {"name": "option expiry", "first_seen": "2015-04-24", "last_seen": "2015-04-24", "status": "past", "notices": 1}, {"name": "Henry Lanzer", "first_seen": "2016-10-05", "last_seen": "2016-10-05", "status": "past", "notices": 1}, {"name": "Ashok Jacob", "first_seen": "2016-10-05", "last_seen": "2016-10-05", "status": "past", "notices": 1}, {"name": "H Lanzer", "first_seen": "2017-04-30", "last_seen": "2018-04-04", "status": "past", "notices": 4}, {"name": "A Jacob", "first_seen": "2017-04-30", "last_seen": "2018-04-05", "status": "past", "notices": 3}, {"name": "A Waisltz", "first_seen": "2019-02-27", "last_seen": "2019-02-27", "status": "past", "notices": 1}, {"name": "A Waislitz", "first_seen": "2018-02-13", "last_seen": "2023-03-10", "status": "past", "notices": 20}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Notification of cessation of securities - TOP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156212-3A705506"}, {"date": "2026-10-16", "form": "Other", "title": "Notice of 2026 AGM and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149480-3A704325"}, {"date": "2026-10-06", "form": "Periodic Reports", "title": "Net Tangible Asset Backing September 2026 with commentary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145012-3A703441"}, {"date": "2026-09-30", "form": "Issued Capital", "title": "Notification of cessation of securities - TOP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142177-3A702940"}, {"date": "2026-09-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - TOP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141643-3A702850"}], "performance": {"ticker": "TOP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-03-22", "close": 33.59331727, "volume": 19261.0}, {"date": "2000-03-23", "close": 28.28910928, "volume": 5008.0}, {"date": "2000-03-24", "close": 30.05717861, "volume": 1483.0}, {"date": "2000-03-27", "close": 24.75297062, "volume": 2274.0}, {"date": "2000-03-28", "close": 30.05717861, "volume": 1707.0}, {"date": "2000-03-29", "close": 30.05717861, "volume": 1543.0}, {"date": "2000-03-30", "close": 28.28910928, "volume": 370.0}, {"date": "2000-03-31", "close": 25.637005285, "volume": 1284.0}, {"date": "2000-04-03", "close": 25.637005285, "volume": 334.0}, {"date": "2000-04-04", "close": 26.52103995, "volume": 131.0}, {"date": "2000-04-05", "close": 26.52103995, "volume": 1226.0}, {"date": "2000-04-06", "close": 24.75297062, "volume": 339.0}, {"date": "2000-04-07", "close": 23.868935955, "volume": 85.0}, {"date": "2000-04-10", "close": 22.98490129, "volume": 707.0}, {"date": "2000-04-11", "close": 22.98490129, "volume": 503.0}, {"date": "2000-04-12", "close": 17.6806933, "volume": 706.0}, {"date": "2000-04-13", "close": 19.44876263, "volume": 992.0}, {"date": "2000-04-14", "close": 20.332797295, "volume": 988.0}, {"date": "2000-04-17", "close": 16.796658635, "volume": 527.0}, {"date": "2000-04-18", "close": 17.6806933, "volume": 668.0}, {"date": "2000-04-19", "close": 17.6806933, "volume": 452.0}, {"date": "2000-04-20", "close": 17.6806933, "volume": 499.0}, {"date": "2000-04-26", "close": 16.796658635, "volume": 649.0}, {"date": "2000-04-27", "close": 16.089430903, "volume": 350.0}, {"date": "2000-04-28", "close": 14.14455464, "volume": 1120.0}, {"date": "2000-05-01", "close": 14.14455464, "volume": 611.0}, {"date": "2000-05-02", "close": 14.14455464, "volume": 863.0}, {"date": "2000-05-03", "close": 14.14455464, "volume": 551.0}, {"date": "2000-05-04", "close": 14.14455464, "volume": 1077.0}, {"date": "2000-05-05", "close": 14.14455464, "volume": 881.0}, {"date": "2000-05-08", "close": 14.14455464, "volume": 57.0}, {"date": "2000-05-09", "close": 12.37648531, "volume": 190.0}, {"date": "2000-05-10", "close": 12.37648531, "volume": 719.0}, {"date": "2000-05-11", "close": 12.37648531, "volume": 417.0}, {"date": "2000-05-12", "close": 16.443044769, "volume": 905.0}, {"date": "2000-05-15", "close": 15.91262397, "volume": 283.0}, {"date": "2000-05-17", "close": 13.437326908, "volume": 283.0}, {"date": "2000-05-22", "close": 12.553292243, "volume": 62.0}, {"date": "2000-05-23", "close": 12.553292243, "volume": 170.0}, {"date": "2000-05-24", "close": 13.437326908, "volume": 198.0}, {"date": "2000-05-26", "close": 13.260519975, "volume": 283.0}, {"date": "2000-05-29", "close": 12.37648531, "volume": 452.0}, {"date": "2000-05-31", "close": 12.022871444, "volume": 57.0}, {"date": "2000-06-01", "close": 11.492450645, "volume": 113.0}, {"date": "2000-06-02", "close": 10.077995181, "volume": 962.0}, {"date": "2000-06-06", "close": 10.077995181, "volume": 467.0}, {"date": "2000-06-07", "close": 9.901188248, "volume": 331.0}, {"date": "2000-06-09", "close": 9.901188248, "volume": 1187.0}, {"date": "2000-06-13", "close": 8.84034665, "volume": 735.0}, {"date": "2000-06-14", "close": 8.84034665, "volume": 574.0}, {"date": "2000-06-15", "close": 8.84034665, "volume": 566.0}, {"date": "2000-06-16", "close": 8.84034665, "volume": 339.0}, {"date": "2000-06-19", "close": 8.84034665, "volume": 523.0}, {"date": "2000-06-20", "close": 8.84034665, "volume": 1923.0}, {"date": "2000-06-21", "close": 8.84034665, "volume": 684.0}, {"date": "2000-06-22", "close": 8.84034665, "volume": 1442.0}, {"date": "2000-06-23", "close": 7.956311985, "volume": 1471.0}, {"date": "2000-06-26", "close": 7.602698119, "volume": 1012.0}, {"date": "2000-06-27", "close": 7.249084253, "volume": 1948.0}, {"date": "2000-06-28", "close": 7.249084253, "volume": 2140.0}, {"date": "2000-06-29", "close": 7.249084253, "volume": 3637.0}, {"date": "2000-06-30", "close": 7.779505052, "volume": 1581.0}, {"date": "2000-07-03", "close": 7.956311985, "volume": 452.0}, {"date": "2000-07-04", "close": 8.84034665, "volume": 226.0}, {"date": "2000-07-05", "close": 8.84034665, "volume": 141.0}, {"date": "2000-07-06", "close": 10.60841598, "volume": 113.0}, {"date": "2000-07-07", "close": 10.60841598, "volume": 127.0}, {"date": "2000-07-10", "close": 12.37648531, "volume": 130.0}, {"date": "2000-07-11", "close": 12.37648531, "volume": 170.0}, {"date": "2000-07-12", "close": 11.669257578, "volume": 113.0}, {"date": "2000-07-13", "close": 12.37648531, "volume": 57.0}, {"date": "2000-07-14", "close": 10.962029846, "volume": 170.0}, {"date": "2000-07-17", "close": 9.724381315, "volume": 834.0}, {"date": "2000-07-18", "close": 10.60841598, "volume": 195.0}, {"date": "2000-07-19", "close": 10.60841598, "volume": 57.0}, {"date": "2000-07-20", "close": 10.60841598, "volume": 361.0}, {"date": "2000-07-21", "close": 10.60841598, "volume": 391.0}, {"date": "2000-07-24", "close": 10.962029846, "volume": 339.0}, {"date": "2000-07-25", "close": 10.60841598, "volume": 728.0}, {"date": "2000-07-27", "close": 11.492450645, "volume": 430.0}, {"date": "2000-07-28", "close": 13.260519975, "volume": 5220.0}, {"date": "2000-07-31", "close": 12.37648531, "volume": 2274.0}, {"date": "2000-08-01", "close": 12.37648531, "volume": 566.0}, {"date": "2000-08-02", "close": 12.553292243, "volume": 707.0}, {"date": "2000-08-03", "close": 12.553292243, "volume": 735.0}, {"date": "2000-08-04", "close": 13.260519975, "volume": 170.0}, {"date": "2000-08-07", "close": 13.260519975, "volume": 1171.0}, {"date": "2000-08-08", "close": 13.260519975, "volume": 720.0}, {"date": "2000-08-09", "close": 12.553292243, "volume": 773.0}, {"date": "2000-08-10", "close": 15.91262397, "volume": 4938.0}, {"date": "2000-08-11", "close": 18.564727965, "volume": 5433.0}, {"date": "2000-08-14", "close": 21.21683196, "volume": 1732.0}, {"date": "2000-08-15", "close": 25.637005285, "volume": 4838.0}, {"date": "2000-08-16", "close": 21.21683196, "volume": 1045.0}, {"date": "2000-08-17", "close": 18.564727965, "volume": 2167.0}, {"date": "2000-08-18", "close": 16.796658635, "volume": 2175.0}, {"date": "2000-08-21", "close": 21.21683196, "volume": 3308.0}, {"date": "2000-08-22", "close": 22.100866625, "volume": 2945.0}, {"date": "2000-08-23", "close": 20.332797295, "volume": 1049.0}, {"date": "2000-08-24", "close": 20.332797295, "volume": 108.0}, {"date": "2000-08-25", "close": 19.44876263, "volume": 1199.0}, {"date": "2000-08-28", "close": 18.564727965, "volume": 283.0}, {"date": "2000-08-29", "close": 21.21683196, "volume": 1763.0}, {"date": "2000-08-30", "close": 22.100866625, "volume": 886.0}, {"date": "2000-08-31", "close": 22.98490129, "volume": 1207.0}, {"date": "2000-09-01", "close": 22.98490129, "volume": 3211.0}, {"date": "2000-09-04", "close": 22.100866625, "volume": 153.0}, {"date": "2000-09-05", "close": 20.332797295, "volume": 1874.0}, {"date": "2000-09-06", "close": 20.332797295, "volume": 57.0}, {"date": "2000-09-07", "close": 17.6806933, "volume": 1493.0}, {"date": "2000-09-08", "close": 16.796658635, "volume": 1197.0}, {"date": "2000-09-11", "close": 16.973465568, "volume": 243.0}, {"date": "2000-09-12", "close": 16.973465568, "volume": 57.0}, {"date": "2000-09-13", "close": 17.6806933, "volume": 107.0}, {"date": "2000-09-14", "close": 17.6806933, "volume": 322.0}, {"date": "2000-09-15", "close": 16.973465568, "volume": 799.0}, {"date": "2000-09-18", "close": 17.6806933, "volume": 219.0}, {"date": "2000-09-19", "close": 16.973465568, "volume": 283.0}, {"date": "2000-09-20", "close": 16.089430903, "volume": 424.0}, {"date": "2000-09-21", "close": 17.6806933, "volume": 424.0}, {"date": "2000-09-22", "close": 15.91262397, "volume": 406.0}, {"date": "2000-09-25", "close": 13.790940774, "volume": 1032.0}, {"date": "2000-09-26", "close": 13.790940774, "volume": 628.0}, {"date": "2000-09-27", "close": 13.437326908, "volume": 113.0}, {"date": "2000-10-06", "close": 12.199678377, "volume": 85.0}, {"date": "2000-10-10", "close": 12.37648531, "volume": 679.0}, {"date": "2000-10-11", "close": 12.37648531, "volume": 95.0}, {"date": "2000-10-12", "close": 13.790940774, "volume": 707.0}, {"date": "2000-10-13", "close": 13.437326908, "volume": 1357.0}, {"date": "2000-10-16", "close": 13.614133841, "volume": 3054.0}, {"date": "2000-10-18", "close": 13.260519975, "volume": 2138.0}, {"date": "2000-10-19", "close": 13.083713042, "volume": 566.0}, {"date": "2000-10-23", "close": 13.437326908, "volume": 325.0}, {"date": "2000-10-24", "close": 14.14455464, "volume": 1185.0}, {"date": "2000-10-25", "close": 18.564727965, "volume": 733.0}, {"date": "2000-10-26", "close": 18.564727965, "volume": 2040.0}, {"date": "2000-10-27", "close": 19.44876263, "volume": 1570.0}, {"date": "2000-10-30", "close": 19.44876263, "volume": 899.0}, {"date": "2000-10-31", "close": 19.44876263, "volume": 454.0}, {"date": "2000-11-01", "close": 18.564727965, "volume": 322.0}, {"date": "2000-11-02", "close": 18.564727965, "volume": 752.0}, {"date": "2000-11-03", "close": 18.564727965, "volume": 368.0}, {"date": "2000-11-08", "close": 18.564727965, "volume": 54.0}, {"date": "2000-11-09", "close": 18.564727965, "volume": 879.0}, {"date": "2000-11-13", "close": 16.796658635, "volume": 85.0}, {"date": "2000-11-15", "close": 15.559010104, "volume": 85.0}, {"date": "2000-11-17", "close": 10.60841598, "volume": 182.0}, {"date": "2000-11-20", "close": 15.559010104, "volume": 90.0}, {"date": "2000-11-21", "close": 15.559010104, "volume": 25.0}, {"date": "2000-11-27", "close": 13.437326908, "volume": 571.0}, {"date": "2000-11-28", "close": 13.437326908, "volume": 105.0}, {"date": "2000-11-29", "close": 13.437326908, "volume": 76.0}, {"date": "2000-12-04", "close": 12.022871444, "volume": 165.0}, {"date": "2000-12-05", "close": 11.492450645, "volume": 848.0}, {"date": "2000-12-08", "close": 11.492450645, "volume": 339.0}, {"date": "2000-12-12", "close": 10.60841598, "volume": 622.0}, {"date": "2000-12-13", "close": 10.60841598, "volume": 113.0}, {"date": "2000-12-14", "close": 10.60841598, "volume": 1065.0}, {"date": "2000-12-18", "close": 10.962029846, "volume": 452.0}, {"date": "2000-12-19", "close": 9.724381315, "volume": 226.0}, {"date": "2000-12-22", "close": 8.84034665, "volume": 707.0}, {"date": "2001-01-02", "close": 7.956311985, "volume": 283.0}, {"date": "2001-01-04", "close": 9.724381315, "volume": 181.0}, {"date": "2001-01-05", "close": 9.724381315, "volume": 85.0}, {"date": "2001-01-08", "close": 8.84034665, "volume": 113.0}, {"date": "2001-01-09", "close": 8.486732784, "volume": 71.0}, {"date": "2001-01-10", "close": 8.84034665, "volume": 93.0}, {"date": "2001-01-11", "close": 8.133118918, "volume": 226.0}, {"date": "2001-01-19", "close": 8.486732784, "volume": 130.0}, {"date": "2001-01-22", "close": 8.486732784, "volume": 304.0}, {"date": "2001-01-23", "close": 8.486732784, "volume": 57.0}, {"date": "2001-01-25", "close": 8.309925851, "volume": 358.0}, {"date": "2001-01-30", "close": 8.486732784, "volume": 298.0}, {"date": "2001-02-01", "close": 8.486732784, "volume": 124.0}, {"date": "2001-02-05", "close": 7.956311985, "volume": 198.0}, {"date": "2001-02-06", "close": 8.84034665, "volume": 113.0}, {"date": "2001-02-07", "close": 7.956311985, "volume": 820.0}, {"date": "2001-02-08", "close": 7.956311985, "volume": 164.0}, {"date": "2001-02-12", "close": 7.956311985, "volume": 87.0}, {"date": "2001-02-14", "close": 8.663539717, "volume": 161.0}, {"date": "2001-02-15", "close": 8.486732784, "volume": 68.0}, {"date": "2001-02-16", "close": 8.486732784, "volume": 45.0}, {"date": "2001-02-19", "close": 8.486732784, "volume": 57.0}, {"date": "2001-02-20", "close": 8.486732784, "volume": 45.0}, {"date": "2001-02-22", "close": 7.956311985, "volume": 57.0}, {"date": "2001-02-26", "close": 7.956311985, "volume": 288.0}, {"date": "2001-02-27", "close": 7.07227732, "volume": 28.0}, {"date": "2001-03-06", "close": 5.30420799, "volume": 529.0}, {"date": "2001-03-07", "close": 5.30420799, "volume": 158.0}, {"date": "2001-03-08", "close": 6.188242655, "volume": 57.0}, {"date": "2001-03-09", "close": 6.188242655, "volume": 113.0}, {"date": "2001-03-12", "close": 6.188242655, "volume": 225.0}, {"date": "2001-03-13", "close": 7.07227732, "volume": 481.0}, {"date": "2001-03-14", "close": 7.07227732, "volume": null}, {"date": "2001-03-15", "close": 7.07227732, "volume": null}, {"date": "2001-03-16", "close": 5.30420799, "volume": 113.0}, {"date": "2001-03-19", "close": 5.30420799, "volume": null}, {"date": "2001-03-20", "close": 5.30420799, "volume": 274.0}, {"date": "2001-03-21", "close": 5.30420799, "volume": null}, {"date": "2001-03-22", "close": 5.30420799, "volume": null}, {"date": "2001-03-23", "close": 5.30420799, "volume": null}, {"date": "2001-03-26", "close": 5.30420799, "volume": null}, {"date": "2001-03-27", "close": 5.30420799, "volume": 339.0}, {"date": "2001-03-28", "close": 5.30420799, "volume": null}, {"date": "2001-03-29", "close": 5.30420799, "volume": 141.0}, {"date": "2001-03-30", "close": 5.30420799, "volume": 85.0}, {"date": "2001-04-02", "close": 5.30420799, "volume": null}, {"date": "2001-04-03", "close": 5.30420799, "volume": null}, {"date": "2001-04-04", "close": 5.30420799, "volume": null}, {"date": "2001-04-05", "close": 5.30420799, "volume": null}, {"date": "2001-04-06", "close": 5.30420799, "volume": null}, {"date": "2001-04-09", "close": 5.30420799, "volume": null}, {"date": "2001-04-10", "close": 5.30420799, "volume": null}, {"date": "2001-04-11", "close": 5.30420799, "volume": null}, {"date": "2001-04-12", "close": 5.30420799, "volume": null}, {"date": "2001-04-17", "close": 5.30420799, "volume": null}, {"date": "2001-04-18", "close": 6.541856521, "volume": 566.0}, {"date": "2001-04-19", "close": 6.541856521, "volume": null}, {"date": "2001-04-20", "close": 2.298490129, "volume": 566.0}, {"date": "2001-04-23", "close": 2.298490129, "volume": 141.0}, {"date": "2001-04-24", "close": 2.298490129, "volume": null}, {"date": "2001-04-26", "close": 2.298490129, "volume": null}, {"date": "2001-04-27", "close": 2.298490129, "volume": null}, {"date": "2001-04-30", "close": 2.298490129, "volume": null}, {"date": "2001-05-01", "close": 3.359331727, "volume": 124.0}, {"date": "2001-05-02", "close": 3.712945593, "volume": 141.0}, {"date": "2001-05-03", "close": 3.712945593, "volume": null}, {"date": "2001-05-04", "close": 3.712945593, "volume": null}, {"date": "2001-05-07", "close": 3.712945593, "volume": null}, {"date": "2001-05-08", "close": 3.712945593, "volume": null}, {"date": "2001-05-09", "close": 5.127401057, "volume": 170.0}, {"date": "2001-05-10", "close": 5.127401057, "volume": null}, {"date": "2001-05-11", "close": 5.30420799, "volume": 113.0}, {"date": "2001-05-14", "close": 6.011435722, "volume": 334.0}, {"date": "2001-05-15", "close": 6.011435722, "volume": 817.0}, {"date": "2001-05-16", "close": 7.249084253, "volume": 487.0}, {"date": "2001-05-17", "close": 5.481014923, "volume": 537.0}, {"date": "2001-05-18", "close": 5.481014923, "volume": null}, {"date": "2001-05-21", "close": 7.07227732, "volume": 283.0}, {"date": "2001-05-22", "close": 5.30420799, "volume": 141.0}, {"date": "2001-05-23", "close": 5.30420799, "volume": null}, {"date": "2001-05-24", "close": 4.596980258, "volume": 424.0}, {"date": "2001-05-25", "close": 5.30420799, "volume": 57.0}, {"date": "2001-05-28", "close": 4.773787191, "volume": 113.0}, {"date": "2001-05-29", "close": 4.596980258, "volume": 452.0}, {"date": "2001-05-30", "close": 4.596980258, "volume": null}, {"date": "2001-05-31", "close": 7.07227732, "volume": 283.0}, {"date": "2001-06-01", "close": 7.07227732, "volume": null}, {"date": "2001-06-04", "close": 1.76806933, "volume": 57.0}, {"date": "2001-06-05", "close": 1.76806933, "volume": null}, {"date": "2001-06-06", "close": 2.298490129, "volume": 1179.0}, {"date": "2001-06-07", "close": 3.359331727, "volume": 679.0}, {"date": "2001-06-08", "close": 4.420173325, "volume": 170.0}, {"date": "2001-06-12", "close": 3.53613866, "volume": 255.0}, {"date": "2001-06-13", "close": 4.773787191, "volume": 133.0}, {"date": "2001-06-14", "close": 4.773787191, "volume": null}, {"date": "2001-06-15", "close": 4.243366392, "volume": 90.0}, {"date": "2001-06-18", "close": 4.243366392, "volume": null}, {"date": "2001-06-19", "close": 3.182524794, "volume": 222.0}, {"date": "2001-06-20", "close": 3.182524794, "volume": null}, {"date": "2001-06-21", "close": 3.005717861, "volume": 141.0}, {"date": "2001-06-22", "close": 2.828910928, "volume": 1103.0}, {"date": "2001-06-25", "close": 2.298490129, "volume": 85.0}, {"date": "2001-06-26", "close": 1.76806933, "volume": 1329.0}, {"date": "2001-06-27", "close": 1.944876263, "volume": 509.0}, {"date": "2001-06-28", "close": 1.944876263, "volume": null}, {"date": "2001-06-29", "close": 1.944876263, "volume": 1046.0}, {"date": "2001-07-02", "close": 1.944876263, "volume": null}, {"date": "2001-07-03", "close": 1.944876263, "volume": 8.0}, {"date": "2001-07-04", "close": 3.005717861, "volume": 6.0}, {"date": "2001-07-05", "close": 3.53613866, "volume": 2026.0}, {"date": "2001-07-06", "close": 3.359331727, "volume": 2468.0}, {"date": "2001-07-09", "close": 4.420173325, "volume": 334.0}, {"date": "2001-07-10", "close": 4.420173325, "volume": null}, {"date": "2001-07-11", "close": 4.420173325, "volume": null}, {"date": "2001-07-12", "close": 4.420173325, "volume": null}, {"date": "2001-07-13", "close": 4.420173325, "volume": null}, {"date": "2001-07-16", "close": 4.420173325, "volume": 439.0}, {"date": "2001-07-17", "close": 3.712945593, "volume": 813.0}, {"date": "2001-07-18", "close": 3.712945593, "volume": null}, {"date": "2001-07-19", "close": 3.712945593, "volume": null}, {"date": "2001-07-20", "close": 3.712945593, "volume": null}, {"date": "2001-07-23", "close": 3.712945593, "volume": null}, {"date": "2001-07-24", "close": 3.712945593, "volume": null}, {"date": "2001-07-25", "close": 3.712945593, "volume": null}, {"date": "2001-07-26", "close": 3.712945593, "volume": null}, {"date": "2001-07-27", "close": 3.712945593, "volume": null}, {"date": "2001-07-30", "close": 3.712945593, "volume": null}, {"date": "2001-07-31", "close": 3.712945593, "volume": null}, {"date": "2001-08-01", "close": 3.712945593, "volume": null}, {"date": "2001-08-02", "close": 3.712945593, "volume": null}, {"date": "2001-08-03", "close": 3.712945593, "volume": null}, {"date": "2001-08-06", "close": 3.712945593, "volume": null}, {"date": "2001-08-07", "close": 3.712945593, "volume": 1357.0}, {"date": "2001-08-08", "close": 3.712945593, "volume": null}, {"date": "2001-08-09", "close": 3.712945593, "volume": null}, {"date": "2001-08-10", "close": 2.652103995, "volume": 57.0}, {"date": "2001-08-13", "close": 2.652103995, "volume": null}, {"date": "2001-08-14", "close": 2.828910928, "volume": 85.0}, {"date": "2001-08-15", "close": 2.828910928, "volume": null}, {"date": "2001-08-16", "close": 2.652103995, "volume": 57.0}, {"date": "2001-08-17", "close": 2.652103995, "volume": 283.0}, {"date": "2001-08-20", "close": 3.53613866, "volume": 107.0}, {"date": "2001-08-21", "close": 3.53613866, "volume": 396.0}, {"date": "2001-08-22", "close": 4.420173325, "volume": 81.0}, {"date": "2001-08-23", "close": 5.481014923, "volume": 1687.0}, {"date": "2001-08-24", "close": 4.596980258, "volume": 1055.0}, {"date": "2001-08-27", "close": 4.596980258, "volume": null}, {"date": "2001-08-28", "close": 5.30420799, "volume": 170.0}, {"date": "2001-08-29", "close": 5.30420799, "volume": null}, {"date": "2001-08-30", "close": 5.30420799, "volume": 226.0}, {"date": "2001-08-31", "close": 5.30420799, "volume": 496.0}, {"date": "2001-09-03", "close": 6.011435722, "volume": 2828.0}, {"date": "2001-09-04", "close": 6.011435722, "volume": null}, {"date": "2001-09-05", "close": 3.53613866, "volume": 283.0}, {"date": "2001-09-06", "close": 3.53613866, "volume": null}, {"date": "2001-09-10", "close": 4.243366392, "volume": 1244.0}, {"date": "2001-09-11", "close": 4.243366392, "volume": 198.0}, {"date": "2001-09-12", "close": 4.243366392, "volume": 85.0}, {"date": "2001-09-13", "close": 4.243366392, "volume": null}, {"date": "2001-09-14", "close": 4.243366392, "volume": null}, {"date": "2001-09-17", "close": 4.243366392, "volume": null}, {"date": "2001-09-18", "close": 3.712945593, "volume": 537.0}, {"date": "2001-09-19", "close": 3.182524794, "volume": 1267.0}, {"date": "2001-09-20", "close": 3.182524794, "volume": 57.0}, {"date": "2001-09-21", "close": 3.53613866, "volume": 356.0}, {"date": "2001-09-24", "close": 3.182524794, "volume": 1414.0}, {"date": "2001-09-25", "close": 3.182524794, "volume": 289.0}, {"date": "2001-09-26", "close": 3.182524794, "volume": null}, {"date": "2001-09-27", "close": 4.243366392, "volume": 1719.0}, {"date": "2001-09-28", "close": 4.243366392, "volume": null}, {"date": "2001-10-01", "close": 4.243366392, "volume": null}, {"date": "2001-10-02", "close": 4.243366392, "volume": null}, {"date": "2001-10-03", "close": 4.243366392, "volume": null}, {"date": "2001-10-04", "close": 4.243366392, "volume": 1273.0}, {"date": "2001-10-05", "close": 4.243366392, "volume": null}, {"date": "2001-10-08", "close": 4.243366392, "volume": null}, {"date": "2001-10-10", "close": 4.420173325, "volume": 1922.0}, {"date": "2001-10-11", "close": 4.420173325, "volume": 2574.0}, {"date": "2001-10-12", "close": 4.420173325, "volume": 1131.0}, {"date": "2001-10-15", "close": 4.420173325, "volume": 1697.0}, {"date": "2001-10-19", "close": 3.53613866, "volume": 368.0}, {"date": "2001-10-23", "close": 4.420173325, "volume": 1697.0}, {"date": "2001-10-26", "close": 3.712945593, "volume": 113.0}, {"date": "2001-10-30", "close": 3.712945593, "volume": 57.0}, {"date": "2001-10-31", "close": 3.712945593, "volume": 643.0}, {"date": "2001-11-01", "close": 3.712945593, "volume": 149.0}, {"date": "2001-11-08", "close": 3.53613866, "volume": 57.0}, {"date": "2001-11-09", "close": 3.712945593, "volume": 283.0}, {"date": "2001-11-12", "close": 3.53613866, "volume": 13199.0}, {"date": "2001-11-16", "close": 3.53613866, "volume": 57.0}, {"date": "2001-11-20", "close": 4.066559459, "volume": 170.0}, {"date": "2001-11-23", "close": 5.834628789, "volume": 2340.0}, {"date": "2001-11-26", "close": 5.834628789, "volume": 171.0}, {"date": "2001-11-27", "close": 4.243366392, "volume": 1336.0}, {"date": "2001-11-28", "close": 4.066559459, "volume": 57.0}, {"date": "2001-12-05", "close": 4.066559459, "volume": 283.0}, {"date": "2001-12-07", "close": 3.53613866, "volume": 735.0}, {"date": "2001-12-11", "close": 3.53613866, "volume": 1985.0}, {"date": "2001-12-18", "close": 2.652103995, "volume": 8767.0}, {"date": "2001-12-19", "close": 2.828910928, "volume": 181.0}, {"date": "2001-12-21", "close": 3.005717861, "volume": 57.0}, {"date": "2001-12-24", "close": 3.005717861, "volume": 373.0}, {"date": "2002-01-03", "close": 3.359331727, "volume": 187.0}, {"date": "2002-01-11", "close": 3.53613866, "volume": 809.0}, {"date": "2002-01-15", "close": 3.005717861, "volume": 283.0}, {"date": "2002-01-17", "close": 3.53613866, "volume": 181.0}, {"date": "2002-01-24", "close": 2.828910928, "volume": 243.0}, {"date": "2002-01-31", "close": 3.712945593, "volume": 848.0}, {"date": "2002-02-01", "close": 3.712945593, "volume": 1697.0}, {"date": "2002-02-05", "close": 3.005717861, "volume": 679.0}, {"date": "2002-02-08", "close": 3.005717861, "volume": 283.0}, {"date": "2002-02-11", "close": 3.005717861, "volume": 113.0}, {"date": "2002-02-12", "close": 3.359331727, "volume": 1301.0}, {"date": "2002-02-13", "close": 3.005717861, "volume": 594.0}, {"date": "2002-02-14", "close": 3.182524794, "volume": 113.0}, {"date": "2002-02-15", "close": 3.182524794, "volume": 311.0}, {"date": "2002-02-18", "close": 3.005717861, "volume": 1810.0}, {"date": "2002-02-21", "close": 3.005717861, "volume": 509.0}, {"date": "2002-02-22", "close": 2.828910928, "volume": 57.0}, {"date": "2002-02-26", "close": 2.475297062, "volume": 283.0}, {"date": "2002-02-27", "close": 2.475297062, "volume": 656.0}, {"date": "2002-02-28", "close": 3.53613866, "volume": 56704.0}, {"date": "2002-03-01", "close": 3.005717861, "volume": 3739.0}, {"date": "2002-03-05", "close": 2.828910928, "volume": 1697.0}, {"date": "2002-03-06", "close": 2.828910928, "volume": 57.0}, {"date": "2002-03-08", "close": 2.828910928, "volume": 566.0}, {"date": "2002-03-11", "close": 2.828910928, "volume": 3065.0}, {"date": "2002-03-13", "close": 2.828910928, "volume": 57.0}, {"date": "2002-03-14", "close": 2.828910928, "volume": 57.0}, {"date": "2002-03-15", "close": 2.828910928, "volume": 508.0}, {"date": "2002-03-19", "close": 3.182524794, "volume": 214.0}, {"date": "2002-03-20", "close": 2.828910928, "volume": 141.0}, {"date": "2002-03-25", "close": 2.652103995, "volume": 8530.0}, {"date": "2002-03-27", "close": 2.652103995, "volume": 8484.0}, {"date": "2002-04-03", "close": 2.475297062, "volume": 2687.0}, {"date": "2002-04-04", "close": 2.475297062, "volume": 1131.0}, {"date": "2002-04-09", "close": 2.298490129, "volume": 28.0}, {"date": "2002-04-12", "close": 2.652103995, "volume": 282.0}, {"date": "2002-04-15", "close": 2.298490129, "volume": 1697.0}, {"date": "2002-04-22", "close": 2.298490129, "volume": 85.0}, {"date": "2002-04-23", "close": 2.475297062, "volume": 382.0}, {"date": "2002-05-01", "close": 2.298490129, "volume": 1080.0}, {"date": "2002-05-06", "close": 2.298490129, "volume": 57.0}, {"date": "2002-05-08", "close": 2.298490129, "volume": 85.0}, {"date": "2002-05-09", "close": 2.298490129, "volume": 57.0}, {"date": "2002-05-10", "close": 1.944876263, "volume": 701.0}, {"date": "2002-05-13", "close": 2.121683196, "volume": 57.0}, {"date": "2002-05-14", "close": 2.298490129, "volume": 1066.0}, {"date": "2002-05-15", "close": 2.121683196, "volume": 113.0}, {"date": "2002-05-17", "close": 2.121683196, "volume": 212.0}, {"date": "2002-05-20", "close": 2.298490129, "volume": 152.0}, {"date": "2002-05-21", "close": 2.121683196, "volume": 5624.0}, {"date": "2002-05-23", "close": 2.652103995, "volume": 1816.0}, {"date": "2002-05-24", "close": 2.828910928, "volume": 633.0}, {"date": "2002-05-28", "close": 2.828910928, "volume": 600.0}, {"date": "2002-05-29", "close": 3.005717861, "volume": 656.0}, {"date": "2002-05-31", "close": 2.652103995, "volume": 249.0}, {"date": "2002-06-03", "close": 2.652103995, "volume": 113.0}, {"date": "2002-06-05", "close": 3.359331727, "volume": 3443.0}, {"date": "2002-06-07", "close": 2.828910928, "volume": 126.0}, {"date": "2002-06-11", "close": 2.828910928, "volume": 159.0}, {"date": "2002-06-12", "close": 2.828910928, "volume": 424.0}, {"date": "2002-06-13", "close": 3.005717861, "volume": 113.0}, {"date": "2002-06-14", "close": 3.005717861, "volume": 1103.0}, {"date": "2002-06-17", "close": 3.005717861, "volume": 3394.0}, {"date": "2002-06-18", "close": 3.359331727, "volume": 170.0}, {"date": "2002-06-19", "close": 3.359331727, "volume": 4597.0}, {"date": "2002-06-20", "close": 3.182524794, "volume": 283.0}, {"date": "2002-06-21", "close": 3.53613866, "volume": 170.0}, {"date": "2002-06-24", "close": 3.359331727, "volume": 85.0}, {"date": "2002-06-25", "close": 3.182524794, "volume": 255.0}, {"date": "2002-06-26", "close": 3.182524794, "volume": 978.0}, {"date": "2002-06-27", "close": 3.182524794, "volume": 933.0}, {"date": "2002-06-28", "close": 3.005717861, "volume": 283.0}, {"date": "2002-07-03", "close": 3.182524794, "volume": 566.0}, {"date": "2002-07-05", "close": 3.359331727, "volume": 3733.0}, {"date": "2002-07-09", "close": 3.182524794, "volume": 2206.0}, {"date": "2002-07-10", "close": 3.182524794, "volume": 2828.0}, {"date": "2002-07-11", "close": 3.005717861, "volume": 6278.0}, {"date": "2002-07-15", "close": 3.005717861, "volume": 226.0}, {"date": "2002-07-16", "close": 3.182524794, "volume": 1131.0}, {"date": "2002-07-18", "close": 3.53613866, "volume": 396.0}, {"date": "2002-07-19", "close": 3.889752526, "volume": 4977.0}, {"date": "2002-07-22", "close": 3.889752526, "volume": 3111.0}, {"date": "2002-07-23", "close": 4.066559459, "volume": 2600.0}, {"date": "2002-07-24", "close": 3.889752526, "volume": 1089.0}, {"date": "2002-07-26", "close": 3.53613866, "volume": 5656.0}, {"date": "2002-08-02", "close": 3.53613866, "volume": 170.0}, {"date": "2002-08-05", "close": 3.53613866, "volume": 285.0}, {"date": "2002-08-06", "close": 3.53613866, "volume": 113.0}, {"date": "2002-08-07", "close": 4.066559459, "volume": 189.0}, {"date": "2002-08-08", "close": 4.066559459, "volume": 126.0}, {"date": "2002-08-09", "close": 3.889752526, "volume": 1537.0}, {"date": "2002-08-13", "close": 3.889752526, "volume": 924.0}, {"date": "2002-08-19", "close": 3.812059125, "volume": 1563.0}, {"date": "2002-08-20", "close": 3.6305325, "volume": 1467.0}, {"date": "2002-08-21", "close": 3.812059125, "volume": 1653.0}, {"date": "2002-08-29", "close": 3.6305325, "volume": 735.0}, {"date": "2002-08-30", "close": 4.356639, "volume": 5201.0}, {"date": "2002-09-02", "close": 4.538165625, "volume": 2810.0}, {"date": "2002-09-10", "close": 4.175112375, "volume": 2816.0}, {"date": "2002-09-11", "close": 3.812059125, "volume": 275.0}, {"date": "2002-09-12", "close": 4.175112375, "volume": 55.0}, {"date": "2002-09-13", "close": 4.356639, "volume": 826.0}, {"date": "2002-09-16", "close": 4.356639, "volume": 165.0}, {"date": "2002-09-17", "close": 4.175112375, "volume": 230.0}, {"date": "2002-09-20", "close": 4.356639, "volume": 110.0}, {"date": "2002-09-24", "close": 4.356639, "volume": 1763.0}, {"date": "2002-09-25", "close": 4.175112375, "volume": 1714.0}, {"date": "2002-10-01", "close": 4.175112375, "volume": 661.0}, {"date": "2002-10-02", "close": 4.175112375, "volume": 55.0}, {"date": "2002-10-03", "close": 3.812059125, "volume": 110.0}, {"date": "2002-10-07", "close": 3.6305325, "volume": 1653.0}, {"date": "2002-10-09", "close": 4.538165625, "volume": 413.0}, {"date": "2002-10-10", "close": 4.71969225, "volume": 490.0}, {"date": "2002-10-11", "close": 5.990378625, "volume": 659.0}, {"date": "2002-10-15", "close": 4.71969225, "volume": 1102.0}, {"date": "2002-10-16", "close": 4.71969225, "volume": 441.0}, {"date": "2002-10-17", "close": 4.538165625, "volume": 3124.0}, {"date": "2002-10-18", "close": 4.356639, "volume": 275.0}, {"date": "2002-10-25", "close": 4.356639, "volume": 441.0}, {"date": "2002-10-29", "close": 4.356639, "volume": 275.0}, {"date": "2002-11-01", "close": 4.538165625, "volume": 602.0}, {"date": "2002-11-04", "close": 4.175112375, "volume": 1818.0}, {"date": "2002-11-06", "close": 4.175112375, "volume": 110.0}, {"date": "2002-11-08", "close": 3.812059125, "volume": 110.0}, {"date": "2002-11-22", "close": 5.264272125, "volume": 573.0}, {"date": "2002-11-29", "close": 5.44579875, "volume": 556.0}, {"date": "2002-12-03", "close": 5.0827455, "volume": 193.0}, {"date": "2002-12-04", "close": 4.538165625, "volume": 275.0}, {"date": "2002-12-05", "close": 4.356639, "volume": 55.0}, {"date": "2002-12-06", "close": 5.0827455, "volume": 110.0}, {"date": "2002-12-13", "close": 5.44579875, "volume": 1374.0}, {"date": "2002-12-23", "close": 4.538165625, "volume": 441.0}, {"date": "2002-12-30", "close": 3.6305325, "volume": 2754.0}, {"date": "2003-01-07", "close": 3.812059125, "volume": 55.0}, {"date": "2003-01-09", "close": 3.812059125, "volume": 66.0}, {"date": "2003-01-16", "close": 3.812059125, "volume": 55.0}, {"date": "2003-01-17", "close": 4.175112375, "volume": 799.0}, {"date": "2003-01-29", "close": 3.6305325, "volume": 88.0}, {"date": "2003-01-31", "close": 3.6305325, "volume": 1102.0}, {"date": "2003-02-10", "close": 3.26747925, "volume": 136.0}, {"date": "2003-02-14", "close": 3.26747925, "volume": 606.0}, {"date": "2003-02-26", "close": 3.26747925, "volume": 55.0}, {"date": "2003-02-28", "close": 3.6305325, "volume": 716.0}, {"date": "2003-03-04", "close": 4.356639, "volume": 661.0}, {"date": "2003-03-11", "close": 3.99358575, "volume": 1047.0}, {"date": "2003-03-12", "close": 3.449005875, "volume": 1157.0}, {"date": "2003-03-13", "close": 3.26747925, "volume": 110.0}, {"date": "2003-03-17", "close": 3.6305325, "volume": 131.0}, {"date": "2003-03-18", "close": 3.26747925, "volume": 225.0}, {"date": "2003-03-21", "close": 3.812059125, "volume": 716.0}, {"date": "2003-03-25", "close": 3.449005875, "volume": 1763.0}, {"date": "2003-03-26", "close": 3.449005875, "volume": 1653.0}, {"date": "2003-04-04", "close": 3.812059125, "volume": 220.0}, {"date": "2003-04-10", "close": 3.6305325, "volume": 55.0}, {"date": "2003-04-22", "close": 3.6305325, "volume": 496.0}, {"date": "2003-04-24", "close": 3.449005875, "volume": 1102.0}, {"date": "2003-04-30", "close": 3.812059125, "volume": 1452.0}, {"date": "2003-05-01", "close": 3.812059125, "volume": 531.0}, {"date": "2003-05-05", "close": 3.26747925, "volume": 110.0}, {"date": "2003-05-15", "close": 3.449005875, "volume": 110.0}, {"date": "2003-05-16", "close": 3.6305325, "volume": 1377.0}, {"date": "2003-05-20", "close": 3.085952625, "volume": 55.0}, {"date": "2003-05-22", "close": 2.904426, "volume": 83.0}, {"date": "2003-05-26", "close": 2.722899375, "volume": 1102.0}, {"date": "2003-05-27", "close": 2.722899375, "volume": 1061.0}, {"date": "2003-05-29", "close": 2.904426, "volume": 358.0}, {"date": "2003-06-02", "close": 2.904426, "volume": 551.0}, {"date": "2003-06-03", "close": 2.54137275, "volume": 83.0}, {"date": "2003-06-10", "close": 2.54137275, "volume": 83.0}, {"date": "2003-06-11", "close": 2.722899375, "volume": 275.0}, {"date": "2003-06-12", "close": 2.904426, "volume": 74.0}, {"date": "2003-06-13", "close": 2.722899375, "volume": 154.0}, {"date": "2003-06-18", "close": 2.904426, "volume": 110.0}, {"date": "2003-06-20", "close": 2.359846125, "volume": 4132.0}, {"date": "2003-06-24", "close": 2.904426, "volume": 77.0}, {"date": "2003-06-26", "close": 2.1783195, "volume": 1332.0}, {"date": "2003-06-27", "close": 1.81526625, "volume": 1309.0}, {"date": "2003-06-30", "close": 1.996792875, "volume": 55.0}, {"date": "2003-07-02", "close": 2.359846125, "volume": 275.0}, {"date": "2003-07-03", "close": 1.996792875, "volume": 55.0}, {"date": "2003-07-04", "close": 3.085952625, "volume": 551.0}, {"date": "2003-07-09", "close": 2.359846125, "volume": 248.0}, {"date": "2003-07-22", "close": 2.359846125, "volume": 66.0}, {"date": "2003-07-25", "close": 2.722899375, "volume": 331.0}, {"date": "2003-07-29", "close": 2.722899375, "volume": 1598.0}, {"date": "2003-07-30", "close": 2.722899375, "volume": 303.0}, {"date": "2003-08-12", "close": 2.722899375, "volume": 17628.0}, {"date": "2003-08-14", "close": 2.359846125, "volume": 138.0}, {"date": "2003-08-19", "close": 2.54137275, "volume": 55.0}, {"date": "2003-08-22", "close": 3.085952625, "volume": 165.0}, {"date": "2003-08-25", "close": 3.26747925, "volume": 1248.0}, {"date": "2003-08-26", "close": 3.6305325, "volume": 1713.0}, {"date": "2003-08-28", "close": 3.6305325, "volume": 441.0}, {"date": "2003-09-02", "close": 3.26747925, "volume": 505.0}, {"date": "2003-09-04", "close": 3.99358575, "volume": 2920.0}, {"date": "2003-09-05", "close": 4.538165625, "volume": 2176.0}, {"date": "2003-09-08", "close": 3.6305325, "volume": 101.0}, {"date": "2003-09-12", "close": 3.6305325, "volume": 386.0}, {"date": "2003-09-16", "close": 3.99358575, "volume": 165.0}, {"date": "2003-09-18", "close": 3.99358575, "volume": 275.0}, {"date": "2003-09-23", "close": 3.449005875, "volume": 318.0}, {"date": "2003-09-25", "close": 3.6305325, "volume": 138.0}, {"date": "2003-10-01", "close": 3.6305325, "volume": 138.0}, {"date": "2003-10-10", "close": 3.99358575, "volume": 2810.0}, {"date": "2003-10-15", "close": 3.085952625, "volume": 592.0}, {"date": "2003-10-17", "close": 3.6305325, "volume": 77.0}, {"date": "2003-10-20", "close": 3.6305325, "volume": 96.0}, {"date": "2003-10-22", "close": 3.6305325, "volume": 240.0}, {"date": "2003-10-24", "close": 3.812059125, "volume": 369.0}, {"date": "2003-10-28", "close": 3.6305325, "volume": 3030.0}, {"date": "2003-10-29", "close": 3.6305325, "volume": 826.0}, {"date": "2003-10-30", "close": 3.6305325, "volume": 1928.0}, {"date": "2003-11-03", "close": 3.449005875, "volume": 2204.0}, {"date": "2003-11-10", "close": 3.449005875, "volume": 1708.0}, {"date": "2003-11-11", "close": 3.449005875, "volume": 3712.0}, {"date": "2003-11-12", "close": 3.99358575, "volume": 865.0}, {"date": "2003-11-13", "close": 4.356639, "volume": 1928.0}, {"date": "2003-11-14", "close": 3.99358575, "volume": 141.0}, {"date": "2003-11-17", "close": 3.99358575, "volume": 634.0}, {"date": "2003-11-18", "close": 3.6305325, "volume": 1696.0}, {"date": "2003-11-25", "close": 3.812059125, "volume": 628.0}, {"date": "2003-11-28", "close": 4.175112375, "volume": 1311.0}, {"date": "2003-12-01", "close": 4.175112375, "volume": 66.0}, {"date": "2003-12-03", "close": 3.99358575, "volume": 132.0}, {"date": "2003-12-04", "close": 4.356639, "volume": 1377.0}, {"date": "2003-12-05", "close": 3.812059125, "volume": 53.0}, {"date": "2003-12-08", "close": 5.0827455, "volume": 1102.0}, {"date": "2003-12-10", "close": 5.44579875, "volume": 1102.0}, {"date": "2003-12-12", "close": 5.44579875, "volume": 1102.0}, {"date": "2003-12-15", "close": 3.812059125, "volume": 551.0}, {"date": "2003-12-18", "close": 3.812059125, "volume": 154.0}, {"date": "2003-12-24", "close": 3.812059125, "volume": 1102.0}, {"date": "2003-12-30", "close": 3.812059125, "volume": 1157.0}, {"date": "2003-12-31", "close": 3.99358575, "volume": 431.0}, {"date": "2004-01-02", "close": 3.812059125, "volume": 437.0}, {"date": "2004-01-05", "close": 3.99358575, "volume": 840.0}, {"date": "2004-01-06", "close": 3.6305325, "volume": 1102.0}, {"date": "2004-01-07", "close": 3.812059125, "volume": 1005.0}, {"date": "2004-01-08", "close": 4.175112375, "volume": 5509.0}, {"date": "2004-01-09", "close": 4.356639, "volume": 4086.0}, {"date": "2004-01-12", "close": 4.538165625, "volume": 138.0}, {"date": "2004-01-14", "close": 3.812059125, "volume": 3994.0}, {"date": "2004-01-16", "close": 3.812059125, "volume": 22035.0}, {"date": "2004-01-21", "close": 3.812059125, "volume": 2396.0}, {"date": "2004-02-03", "close": 3.812059125, "volume": 909.0}, {"date": "2004-02-05", "close": 4.356639, "volume": 2435.0}, {"date": "2004-02-06", "close": 4.538165625, "volume": 810.0}, {"date": "2004-02-09", "close": 5.0827455, "volume": 2479.0}, {"date": "2004-02-10", "close": 4.901218875, "volume": 4000.0}, {"date": "2004-02-11", "close": 4.901218875, "volume": 1178.0}, {"date": "2004-02-12", "close": 4.71969225, "volume": 551.0}, {"date": "2004-02-16", "close": 4.538165625, "volume": 1212.0}, {"date": "2004-02-17", "close": 4.538165625, "volume": 83.0}, {"date": "2004-02-18", "close": 5.0827455, "volume": 358.0}, {"date": "2004-02-20", "close": 5.0827455, "volume": 2127.0}, {"date": "2004-02-23", "close": 5.44579875, "volume": 1267.0}, {"date": "2004-02-24", "close": 5.44579875, "volume": 667.0}, {"date": "2004-02-25", "close": 5.264272125, "volume": 364.0}, {"date": "2004-02-26", "close": 5.264272125, "volume": 275.0}, {"date": "2004-02-27", "close": 5.44579875, "volume": 700.0}, {"date": "2004-03-04", "close": 5.44579875, "volume": 270.0}, {"date": "2004-03-05", "close": 5.44579875, "volume": 6.0}, {"date": "2004-03-09", "close": 5.990378625, "volume": 94.0}, {"date": "2004-03-10", "close": 5.990378625, "volume": 17.0}, {"date": "2004-03-11", "close": 6.89801175, "volume": 110.0}, {"date": "2004-03-12", "close": 6.17190525, "volume": 826.0}, {"date": "2004-03-15", "close": 6.17190525, "volume": 826.0}, {"date": "2004-03-17", "close": 6.353431875, "volume": 154.0}, {"date": "2004-03-19", "close": 6.17190525, "volume": 220.0}, {"date": "2004-03-26", "close": 6.353431875, "volume": 899.0}, {"date": "2004-03-30", "close": 6.89801175, "volume": 369.0}, {"date": "2004-04-05", "close": 6.716485125, "volume": 28.0}, {"date": "2004-04-06", "close": 6.716485125, "volume": 1102.0}, {"date": "2004-04-07", "close": 6.716485125, "volume": 74.0}, {"date": "2004-04-08", "close": 5.627325375, "volume": 2583.0}, {"date": "2004-04-13", "close": 6.17190525, "volume": 386.0}, {"date": "2004-04-14", "close": 6.17190525, "volume": 661.0}, {"date": "2004-04-15", "close": 6.17190525, "volume": 1395.0}, {"date": "2004-04-16", "close": 6.17190525, "volume": 1184.0}, {"date": "2004-04-20", "close": 5.808852, "volume": 1157.0}, {"date": "2004-04-22", "close": 5.808852, "volume": 110.0}, {"date": "2004-04-23", "close": 6.353431875, "volume": 1102.0}, {"date": "2004-04-26", "close": 6.17190525, "volume": 275.0}, {"date": "2004-04-27", "close": 5.990378625, "volume": 1102.0}, {"date": "2004-04-28", "close": 5.990378625, "volume": 1047.0}, {"date": "2004-04-30", "close": 6.353431875, "volume": 397.0}, {"date": "2004-05-03", "close": 6.353431875, "volume": 55.0}, {"date": "2004-05-06", "close": 6.353431875, "volume": 193.0}, {"date": "2004-05-07", "close": 6.89801175, "volume": 2035.0}, {"date": "2004-05-11", "close": 6.89801175, "volume": 3.0}, {"date": "2004-05-12", "close": 5.990378625, "volume": 239.0}, {"date": "2004-05-17", "close": 5.990378625, "volume": 55.0}, {"date": "2004-05-18", "close": 5.990378625, "volume": 314.0}, {"date": "2004-05-25", "close": 6.17190525, "volume": 547.0}, {"date": "2004-05-26", "close": 5.44579875, "volume": 281.0}, {"date": "2004-05-28", "close": 5.990378625, "volume": 28.0}, {"date": "2004-06-01", "close": 5.44579875, "volume": 110.0}, {"date": "2004-06-02", "close": 5.44579875, "volume": 110.0}, {"date": "2004-06-03", "close": 4.71969225, "volume": 441.0}, {"date": "2004-06-08", "close": 5.0827455, "volume": 132.0}, {"date": "2004-06-09", "close": 5.264272125, "volume": 551.0}, {"date": "2004-06-10", "close": 4.901218875, "volume": 937.0}, {"date": "2004-06-15", "close": 4.901218875, "volume": 64.0}, {"date": "2004-06-16", "close": 5.264272125, "volume": 3135.0}, {"date": "2004-06-21", "close": 5.0827455, "volume": 138.0}, {"date": "2004-06-24", "close": 5.0827455, "volume": 303.0}, {"date": "2004-06-28", "close": 4.901218875, "volume": 413.0}, {"date": "2004-06-29", "close": 5.0827455, "volume": 1928.0}, {"date": "2004-06-30", "close": 5.808852, "volume": 2200.0}, {"date": "2004-07-01", "close": 5.808852, "volume": 344.0}, {"date": "2004-07-05", "close": 5.808852, "volume": 1884.0}, {"date": "2004-07-06", "close": 5.990378625, "volume": 485.0}, {"date": "2004-07-07", "close": 5.264272125, "volume": 37.0}, {"date": "2004-07-08", "close": 5.627325375, "volume": 752.0}, {"date": "2004-07-13", "close": 6.17190525, "volume": 441.0}, {"date": "2004-07-14", "close": 5.990378625, "volume": 551.0}, {"date": "2004-07-15", "close": 5.808852, "volume": 77.0}, {"date": "2004-07-16", "close": 5.990378625, "volume": 810.0}, {"date": "2004-07-19", "close": 6.17190525, "volume": 755.0}, {"date": "2004-07-20", "close": 6.17190525, "volume": 689.0}, {"date": "2004-07-21", "close": 6.17190525, "volume": 331.0}, {"date": "2004-07-22", "close": 5.990378625, "volume": 631.0}, {"date": "2004-07-23", "close": 5.990378625, "volume": 212.0}, {"date": "2004-07-27", "close": 5.990378625, "volume": 55.0}, {"date": "2004-07-29", "close": 5.627325375, "volume": 749.0}, {"date": "2004-07-30", "close": 6.716485125, "volume": 557.0}, {"date": "2004-08-05", "close": 5.808852, "volume": 275.0}, {"date": "2004-08-10", "close": 5.627325375, "volume": 49.0}, {"date": "2004-08-12", "close": 4.901218875, "volume": 15.0}, {"date": "2004-08-13", "close": 5.264272125, "volume": 193.0}, {"date": "2004-08-18", "close": 5.990378625, "volume": 358.0}, {"date": "2004-08-20", "close": 5.264272125, "volume": 358.0}, {"date": "2004-08-26", "close": 4.71969225, "volume": 1058.0}, {"date": "2004-09-01", "close": 4.71969225, "volume": 234.0}, {"date": "2004-09-02", "close": 4.71969225, "volume": 275.0}, {"date": "2004-09-03", "close": 5.0827455, "volume": 717.0}, {"date": "2004-09-09", "close": 4.901218875, "volume": 826.0}, {"date": "2004-09-10", "close": 4.901218875, "volume": 275.0}, {"date": "2004-09-13", "close": 4.538165625, "volume": 262.0}, {"date": "2004-09-15", "close": 5.0827455, "volume": 9141.0}, {"date": "2004-09-17", "close": 4.538165625, "volume": 606.0}, {"date": "2004-09-21", "close": 5.0827455, "volume": 4771.0}, {"date": "2004-09-22", "close": 5.0827455, "volume": 3341.0}, {"date": "2004-09-23", "close": 4.901218875, "volume": 2490.0}, {"date": "2004-09-24", "close": 5.264272125, "volume": 634.0}, {"date": "2004-09-27", "close": 4.901218875, "volume": 331.0}, {"date": "2004-09-29", "close": 4.71969225, "volume": 1102.0}, {"date": "2004-10-04", "close": 4.71969225, "volume": 386.0}, {"date": "2004-10-05", "close": 4.71969225, "volume": 551.0}, {"date": "2004-10-06", "close": 5.0827455, "volume": 992.0}, {"date": "2004-10-12", "close": 5.264272125, "volume": 242.0}, {"date": "2004-10-13", "close": 5.264272125, "volume": 275.0}, {"date": "2004-10-18", "close": 5.264272125, "volume": 584.0}, {"date": "2004-10-21", "close": 5.0827455, "volume": 160.0}, {"date": "2004-10-22", "close": 4.356639, "volume": 77.0}, {"date": "2004-10-25", "close": 5.0827455, "volume": 72.0}, {"date": "2004-10-26", "close": 5.0827455, "volume": 127.0}, {"date": "2004-11-04", "close": 5.264272125, "volume": 1653.0}, {"date": "2004-11-05", "close": 5.0827455, "volume": 2204.0}, {"date": "2004-11-09", "close": 5.0827455, "volume": 1003.0}, {"date": "2004-11-10", "close": 4.901218875, "volume": 375.0}, {"date": "2004-11-11", "close": 4.901218875, "volume": 231.0}, {"date": "2004-11-12", "close": 4.901218875, "volume": 1598.0}, {"date": "2004-11-15", "close": 4.901218875, "volume": 44.0}, {"date": "2004-11-16", "close": 5.0827455, "volume": 1377.0}, {"date": "2004-11-19", "close": 4.901218875, "volume": 1102.0}, {"date": "2004-11-22", "close": 4.71969225, "volume": 551.0}, {"date": "2004-11-23", "close": 4.538165625, "volume": 551.0}, {"date": "2004-11-24", "close": 4.901218875, "volume": 551.0}, {"date": "2004-11-25", "close": 4.901218875, "volume": 413.0}, {"date": "2004-11-26", "close": 4.901218875, "volume": 1295.0}, {"date": "2004-11-30", "close": 5.0827455, "volume": 1923.0}, {"date": "2004-12-01", "close": 4.901218875, "volume": 1658.0}, {"date": "2004-12-02", "close": 5.44579875, "volume": 7208.0}, {"date": "2004-12-07", "close": 4.901218875, "volume": 1653.0}, {"date": "2004-12-08", "close": 4.901218875, "volume": 1432.0}, {"date": "2004-12-09", "close": 4.538165625, "volume": 744.0}, {"date": "2004-12-10", "close": 5.0827455, "volume": 5151.0}, {"date": "2004-12-13", "close": 4.901218875, "volume": 4513.0}, {"date": "2004-12-14", "close": 4.71969225, "volume": 848.0}, {"date": "2004-12-16", "close": 4.901218875, "volume": 1631.0}, {"date": "2004-12-17", "close": 4.901218875, "volume": 7076.0}, {"date": "2004-12-21", "close": 4.901218875, "volume": 551.0}, {"date": "2004-12-22", "close": 4.71969225, "volume": 2539.0}, {"date": "2004-12-23", "close": 4.71969225, "volume": 138.0}, {"date": "2004-12-29", "close": 4.901218875, "volume": 536.0}, {"date": "2004-12-30", "close": 4.901218875, "volume": 208.0}, {"date": "2005-01-05", "close": 4.901218875, "volume": 2754.0}, {"date": "2005-01-06", "close": 4.71969225, "volume": 216.0}, {"date": "2005-01-07", "close": 4.901218875, "volume": 193.0}, {"date": "2005-01-10", "close": 5.0827455, "volume": 6525.0}, {"date": "2005-01-12", "close": 5.0827455, "volume": 4462.0}, {"date": "2005-01-13", "close": 5.0827455, "volume": 5564.0}, {"date": "2005-01-14", "close": 4.901218875, "volume": 2678.0}, {"date": "2005-01-17", "close": 5.0827455, "volume": 1928.0}, {"date": "2005-01-18", "close": 5.264272125, "volume": 14788.0}, {"date": "2005-01-19", "close": 5.44579875, "volume": 1243.0}, {"date": "2005-01-20", "close": 6.17190525, "volume": 7173.0}, {"date": "2005-01-21", "close": 5.44579875, "volume": 2714.0}, {"date": "2005-01-24", "close": 5.808852, "volume": 2233.0}, {"date": "2005-01-25", "close": 5.808852, "volume": 9150.0}, {"date": "2005-01-27", "close": 6.716485125, "volume": 5426.0}, {"date": "2005-01-28", "close": 6.716485125, "volume": 1466.0}, {"date": "2005-01-31", "close": 6.89801175, "volume": 11823.0}, {"date": "2005-02-01", "close": 6.5349585, "volume": 1820.0}, {"date": "2005-02-02", "close": 6.5349585, "volume": 138.0}, {"date": "2005-02-03", "close": 5.808852, "volume": 551.0}, {"date": "2005-02-04", "close": 6.716485125, "volume": 1653.0}, {"date": "2005-02-07", "close": 6.89801175, "volume": 4244.0}, {"date": "2005-02-08", "close": 6.5349585, "volume": 1708.0}, {"date": "2005-02-09", "close": 7.079538375, "volume": 149.0}, {"date": "2005-02-10", "close": 6.716485125, "volume": 2484.0}, {"date": "2005-02-11", "close": 6.716485125, "volume": 1047.0}, {"date": "2005-02-15", "close": 6.5349585, "volume": 5839.0}, {"date": "2005-02-16", "close": 7.079538375, "volume": 6426.0}, {"date": "2005-02-17", "close": 6.353431875, "volume": 275.0}, {"date": "2005-02-21", "close": 6.353431875, "volume": 55.0}, {"date": "2005-02-23", "close": 6.353431875, "volume": 1710.0}, {"date": "2005-02-24", "close": 6.353431875, "volume": 3303.0}, {"date": "2005-02-25", "close": 6.353431875, "volume": 165.0}, {"date": "2005-02-28", "close": 5.627325375, "volume": 2204.0}, {"date": "2005-03-01", "close": 6.353431875, "volume": 661.0}, {"date": "2005-03-03", "close": 5.627325375, "volume": 3525.0}, {"date": "2005-03-04", "close": 6.353431875, "volume": 695.0}, {"date": "2005-03-08", "close": 6.5349585, "volume": 826.0}, {"date": "2005-03-10", "close": 6.5349585, "volume": 14.0}, {"date": "2005-03-11", "close": 6.716485125, "volume": 1102.0}, {"date": "2005-03-14", "close": 6.17190525, "volume": 798.0}, {"date": "2005-03-15", "close": 6.5349585, "volume": 1090.0}, {"date": "2005-03-16", "close": 7.079538375, "volume": 1848.0}, {"date": "2005-03-17", "close": 7.079538375, "volume": 884.0}, {"date": "2005-03-18", "close": 6.353431875, "volume": 1102.0}, {"date": "2005-03-23", "close": 6.353431875, "volume": 1102.0}, {"date": "2005-03-29", "close": 6.89801175, "volume": 826.0}, {"date": "2005-03-30", "close": 6.353431875, "volume": 826.0}, {"date": "2005-04-01", "close": 6.716485125, "volume": 606.0}, {"date": "2005-04-05", "close": 6.353431875, "volume": 551.0}, {"date": "2005-04-07", "close": 6.353431875, "volume": 595.0}, {"date": "2005-04-12", "close": 5.990378625, "volume": 1344.0}, {"date": "2005-04-13", "close": 5.990378625, "volume": 1653.0}, {"date": "2005-04-15", "close": 6.17190525, "volume": 1469.0}, {"date": "2005-04-18", "close": 5.808852, "volume": 551.0}, {"date": "2005-04-19", "close": 6.17190525, "volume": 551.0}, {"date": "2005-04-20", "close": 5.627325375, "volume": 726.0}, {"date": "2005-04-21", "close": 6.353431875, "volume": 1157.0}, {"date": "2005-04-22", "close": 6.353431875, "volume": 296.0}, {"date": "2005-04-26", "close": 6.353431875, "volume": 257.0}, {"date": "2005-04-27", "close": 6.353431875, "volume": 552.0}, {"date": "2005-04-29", "close": 6.353431875, "volume": 360.0}, {"date": "2005-05-03", "close": 6.353431875, "volume": 1598.0}, {"date": "2005-05-05", "close": 6.353431875, "volume": 19999.0}, {"date": "2005-05-06", "close": 5.44579875, "volume": 1432.0}, {"date": "2005-05-10", "close": 5.808852, "volume": 1102.0}, {"date": "2005-05-12", "close": 5.264272125, "volume": 55.0}, {"date": "2005-05-13", "close": 5.808852, "volume": 14010.0}, {"date": "2005-05-17", "close": 5.627325375, "volume": 83.0}, {"date": "2005-05-20", "close": 5.808852, "volume": 7433.0}, {"date": "2005-05-23", "close": 5.808852, "volume": 11.0}, {"date": "2005-05-24", "close": 5.264272125, "volume": 620.0}, {"date": "2005-05-27", "close": 5.264272125, "volume": 83.0}, {"date": "2005-05-31", "close": 5.0827455, "volume": 77.0}, {"date": "2005-06-01", "close": 5.0827455, "volume": 826.0}, {"date": "2005-06-02", "close": 5.0827455, "volume": 336.0}, {"date": "2005-06-07", "close": 5.0827455, "volume": 110.0}, {"date": "2005-06-08", "close": 5.0827455, "volume": 826.0}, {"date": "2005-06-09", "close": 4.901218875, "volume": 1625.0}, {"date": "2005-06-10", "close": 5.0827455, "volume": 584.0}, {"date": "2005-06-14", "close": 5.0827455, "volume": 1239.0}, {"date": "2005-06-15", "close": 5.0827455, "volume": 964.0}, {"date": "2005-06-16", "close": 5.0827455, "volume": 99.0}, {"date": "2005-06-17", "close": 5.44579875, "volume": 2711.0}, {"date": "2005-06-20", "close": 5.0827455, "volume": 2787.0}, {"date": "2005-06-21", "close": 5.264272125, "volume": 2523.0}, {"date": "2005-06-23", "close": 5.0827455, "volume": 837.0}, {"date": "2005-06-24", "close": 4.71969225, "volume": 45.0}, {"date": "2005-06-27", "close": 5.264272125, "volume": 1377.0}, {"date": "2005-06-29", "close": 4.71969225, "volume": 110.0}, {"date": "2005-06-30", "close": 5.264272125, "volume": 551.0}, {"date": "2005-07-01", "close": 5.0827455, "volume": 551.0}, {"date": "2005-07-04", "close": 5.0827455, "volume": 866.0}, {"date": "2005-07-06", "close": 5.0827455, "volume": 275.0}, {"date": "2005-07-08", "close": 5.0827455, "volume": 436.0}, {"date": "2005-07-15", "close": 5.0827455, "volume": 3085.0}, {"date": "2005-07-20", "close": 4.356639, "volume": 140.0}, {"date": "2005-07-21", "close": 4.901218875, "volume": 1550.0}, {"date": "2005-07-22", "close": 5.0827455, "volume": 191.0}, {"date": "2005-07-25", "close": 5.0827455, "volume": 1983.0}, {"date": "2005-07-27", "close": 4.901218875, "volume": 248.0}, {"date": "2005-07-29", "close": 4.71969225, "volume": 1672.0}, {"date": "2005-08-01", "close": 4.901218875, "volume": 892.0}, {"date": "2005-08-02", "close": 4.901218875, "volume": 210.0}, {"date": "2005-08-03", "close": 5.264272125, "volume": 2005.0}, {"date": "2005-08-04", "close": 5.808852, "volume": 3856.0}, {"date": "2005-08-05", "close": 5.808852, "volume": 335.0}, {"date": "2005-08-08", "close": 5.808852, "volume": 5165.0}, {"date": "2005-08-09", "close": 5.44579875, "volume": 1032.0}, {"date": "2005-08-10", "close": 5.990378625, "volume": 92.0}, {"date": "2005-08-11", "close": 5.990378625, "volume": 399.0}, {"date": "2005-08-16", "close": 5.808852, "volume": 344.0}, {"date": "2005-08-19", "close": 6.17190525, "volume": 13272.0}, {"date": "2005-08-22", "close": 5.990378625, "volume": 8257.0}, {"date": "2005-08-23", "close": 5.264272125, "volume": 7532.0}, {"date": "2005-08-24", "close": 5.0827455, "volume": 4088.0}, {"date": "2005-08-25", "close": 5.44579875, "volume": 3482.0}, {"date": "2005-08-26", "close": 5.264272125, "volume": 8452.0}, {"date": "2005-08-29", "close": 5.44579875, "volume": 2062.0}, {"date": "2005-08-30", "close": 5.44579875, "volume": 933.0}, {"date": "2005-08-31", "close": 5.44579875, "volume": 281.0}, {"date": "2005-09-01", "close": 5.0827455, "volume": 1261.0}, {"date": "2005-09-02", "close": 5.0827455, "volume": 1593.0}, {"date": "2005-09-05", "close": 4.901218875, "volume": 618.0}, {"date": "2005-09-06", "close": 4.538165625, "volume": 1408.0}, {"date": "2005-09-07", "close": 4.901218875, "volume": 2168.0}, {"date": "2005-09-08", "close": 5.44579875, "volume": 523.0}, {"date": "2005-09-09", "close": 5.44579875, "volume": 2144.0}, {"date": "2005-09-13", "close": 5.44579875, "volume": 1023.0}, {"date": "2005-09-14", "close": 5.44579875, "volume": 275.0}, {"date": "2005-09-15", "close": 4.901218875, "volume": 55.0}, {"date": "2005-09-16", "close": 4.538165625, "volume": 1157.0}, {"date": "2005-09-19", "close": 4.901218875, "volume": 215.0}, {"date": "2005-09-20", "close": 4.538165625, "volume": 413.0}, {"date": "2005-09-21", "close": 4.901218875, "volume": 463.0}, {"date": "2005-09-23", "close": 5.44579875, "volume": 611.0}, {"date": "2005-09-26", "close": 4.71969225, "volume": 551.0}, {"date": "2005-09-27", "close": 5.44579875, "volume": 182.0}, {"date": "2005-09-28", "close": 5.264272125, "volume": 99.0}, {"date": "2005-09-29", "close": 4.901218875, "volume": 26.0}, {"date": "2005-09-30", "close": 4.901218875, "volume": 132.0}, {"date": "2005-10-03", "close": 4.901218875, "volume": 7225.0}, {"date": "2005-10-04", "close": 5.0827455, "volume": 12863.0}, {"date": "2005-10-05", "close": 4.901218875, "volume": 9824.0}, {"date": "2005-10-06", "close": 4.901218875, "volume": 3316.0}, {"date": "2005-10-07", "close": 5.264272125, "volume": 16187.0}, {"date": "2005-10-10", "close": 5.264272125, "volume": 5741.0}, {"date": "2005-10-12", "close": 5.627325375, "volume": 10764.0}, {"date": "2005-10-13", "close": 5.44579875, "volume": 1739.0}, {"date": "2005-10-14", "close": 5.0827455, "volume": 3746.0}, {"date": "2005-10-17", "close": 5.0827455, "volume": 1102.0}, {"date": "2005-10-18", "close": 5.44579875, "volume": 8318.0}, {"date": "2005-10-19", "close": 5.44579875, "volume": 2754.0}, {"date": "2005-10-20", "close": 5.264272125, "volume": 4187.0}, {"date": "2005-10-21", "close": 5.264272125, "volume": 4743.0}, {"date": "2005-10-24", "close": 4.901218875, "volume": 2926.0}, {"date": "2005-10-25", "close": 4.901218875, "volume": 179.0}, {"date": "2005-10-26", "close": 4.71969225, "volume": 320.0}, {"date": "2005-10-27", "close": 4.71969225, "volume": 1762.0}, {"date": "2005-10-28", "close": 4.175112375, "volume": 11845.0}, {"date": "2005-10-31", "close": 3.99358575, "volume": 9783.0}, {"date": "2005-11-01", "close": 3.812059125, "volume": 2754.0}, {"date": "2005-11-02", "close": 4.175112375, "volume": 6234.0}, {"date": "2005-11-03", "close": 4.175112375, "volume": 6760.0}, {"date": "2005-11-04", "close": 4.538165625, "volume": 17687.0}, {"date": "2005-11-07", "close": 4.356639, "volume": 4077.0}, {"date": "2005-11-08", "close": 4.356639, "volume": 7608.0}, {"date": "2005-11-09", "close": 4.538165625, "volume": 2754.0}, {"date": "2005-11-10", "close": 4.356639, "volume": 6273.0}, {"date": "2005-11-11", "close": 4.538165625, "volume": 8120.0}, {"date": "2005-11-14", "close": 4.538165625, "volume": 10672.0}, {"date": "2005-11-15", "close": 4.175112375, "volume": 23285.0}, {"date": "2005-11-16", "close": 4.538165625, "volume": 7602.0}, {"date": "2005-11-17", "close": 4.356639, "volume": 331.0}, {"date": "2005-11-18", "close": 4.71969225, "volume": 7878.0}, {"date": "2005-11-21", "close": 4.175112375, "volume": 13497.0}, {"date": "2005-11-22", "close": 4.356639, "volume": 7056.0}, {"date": "2005-11-23", "close": 4.538165625, "volume": 6929.0}, {"date": "2005-11-24", "close": 4.538165625, "volume": 21970.0}, {"date": "2005-11-25", "close": 4.356639, "volume": 5767.0}, {"date": "2005-11-28", "close": 4.71969225, "volume": 10531.0}, {"date": "2005-11-29", "close": 4.175112375, "volume": 8869.0}, {"date": "2005-11-30", "close": 4.356639, "volume": 1695.0}, {"date": "2005-12-07", "close": 4.901218875, "volume": 20758.0}, {"date": "2005-12-08", "close": 4.71969225, "volume": 12540.0}, {"date": "2005-12-09", "close": 4.538165625, "volume": 74309.0}, {"date": "2005-12-12", "close": 4.356639, "volume": 130854.0}, {"date": "2005-12-13", "close": 4.538165625, "volume": 148161.0}, {"date": "2005-12-14", "close": 4.356639, "volume": 77193.0}, {"date": "2005-12-15", "close": 4.175112375, "volume": 57409.0}, {"date": "2005-12-16", "close": 4.175112375, "volume": 47892.0}, {"date": "2005-12-19", "close": 4.175112375, "volume": 21829.0}, {"date": "2005-12-20", "close": 4.356639, "volume": 32847.0}, {"date": "2005-12-21", "close": 4.538165625, "volume": 27366.0}, {"date": "2005-12-22", "close": 4.538165625, "volume": 22276.0}, {"date": "2005-12-23", "close": 4.71969225, "volume": 1901.0}, {"date": "2005-12-28", "close": 4.538165625, "volume": 28706.0}, {"date": "2005-12-29", "close": 4.538165625, "volume": 17587.0}, {"date": "2005-12-30", "close": 4.71969225, "volume": 3616.0}, {"date": "2006-01-03", "close": 4.538165625, "volume": 28526.0}, {"date": "2006-01-04", "close": 4.71969225, "volume": 19855.0}, {"date": "2006-01-05", "close": 4.71969225, "volume": 16546.0}, {"date": "2006-01-06", "close": 4.71969225, "volume": 12736.0}, {"date": "2006-01-09", "close": 4.538165625, "volume": 15232.0}, {"date": "2006-01-10", "close": 4.71969225, "volume": 14286.0}, {"date": "2006-01-11", "close": 4.538165625, "volume": 4407.0}, {"date": "2006-01-12", "close": 4.538165625, "volume": 40450.0}, {"date": "2006-01-13", "close": 4.356639, "volume": 4019.0}, {"date": "2006-01-16", "close": 4.538165625, "volume": 6291.0}, {"date": "2006-01-17", "close": 4.356639, "volume": 37258.0}, {"date": "2006-01-18", "close": 4.538165625, "volume": 50624.0}, {"date": "2006-01-19", "close": 4.538165625, "volume": 9948.0}, {"date": "2006-01-20", "close": 4.538165625, "volume": 5366.0}, {"date": "2006-01-23", "close": 4.356639, "volume": 16026.0}, {"date": "2006-01-24", "close": 4.175112375, "volume": 17247.0}, {"date": "2006-01-25", "close": 4.175112375, "volume": 110.0}, {"date": "2006-01-27", "close": 4.175112375, "volume": 4955.0}, {"date": "2006-01-30", "close": 4.175112375, "volume": 2892.0}, {"date": "2006-01-31", "close": 4.356639, "volume": 14488.0}, {"date": "2006-02-01", "close": 4.175112375, "volume": 61660.0}, {"date": "2006-02-02", "close": 4.175112375, "volume": 14834.0}, {"date": "2006-02-03", "close": 4.175112375, "volume": 17427.0}, {"date": "2006-02-06", "close": 4.175112375, "volume": 33090.0}, {"date": "2006-02-07", "close": 3.99358575, "volume": 17783.0}, {"date": "2006-02-08", "close": 4.175112375, "volume": 46369.0}, {"date": "2006-02-09", "close": 4.356639, "volume": 44319.0}, {"date": "2006-02-10", "close": 4.538165625, "volume": 25633.0}, {"date": "2006-02-13", "close": 4.356639, "volume": 15921.0}, {"date": "2006-02-14", "close": 4.356639, "volume": 40565.0}, {"date": "2006-02-15", "close": 4.538165625, "volume": 9640.0}, {"date": "2006-02-16", "close": 5.0827455, "volume": 95531.0}, {"date": "2006-02-17", "close": 5.44579875, "volume": 41473.0}, {"date": "2006-02-20", "close": 5.264272125, "volume": 37352.0}, {"date": "2006-02-21", "close": 4.901218875, "volume": 23775.0}, {"date": "2006-02-22", "close": 4.901218875, "volume": 25979.0}, {"date": "2006-02-23", "close": 4.901218875, "volume": 27294.0}, {"date": "2006-02-24", "close": 4.71969225, "volume": 7184.0}, {"date": "2006-02-27", "close": 5.264272125, "volume": 19996.0}, {"date": "2006-02-28", "close": 5.264272125, "volume": 6600.0}, {"date": "2006-03-01", "close": 5.0827455, "volume": 11901.0}, {"date": "2006-03-02", "close": 4.901218875, "volume": 15315.0}, {"date": "2006-03-03", "close": 5.0827455, "volume": 5839.0}, {"date": "2006-03-06", "close": 4.901218875, "volume": 11119.0}, {"date": "2006-03-07", "close": 4.901218875, "volume": 19910.0}, {"date": "2006-03-08", "close": 5.0827455, "volume": 1785.0}, {"date": "2006-03-09", "close": 4.901218875, "volume": 14268.0}, {"date": "2006-03-10", "close": 4.901218875, "volume": 19074.0}, {"date": "2006-03-13", "close": 4.901218875, "volume": 3747.0}, {"date": "2006-03-14", "close": 5.0827455, "volume": 16940.0}, {"date": "2006-03-15", "close": 4.901218875, "volume": 15042.0}, {"date": "2006-03-16", "close": 4.71969225, "volume": 27675.0}, {"date": "2006-03-17", "close": 4.538165625, "volume": 7437.0}, {"date": "2006-03-20", "close": 4.538165625, "volume": 18104.0}, {"date": "2006-03-21", "close": 4.538165625, "volume": 6404.0}, {"date": "2006-03-22", "close": 4.901218875, "volume": 42446.0}, {"date": "2006-03-27", "close": 4.71969225, "volume": 38941.0}, {"date": "2006-03-28", "close": 4.538165625, "volume": 34816.0}, {"date": "2006-03-29", "close": 4.538165625, "volume": 21160.0}, {"date": "2006-03-30", "close": 4.538165625, "volume": 45145.0}, {"date": "2006-03-31", "close": 4.538165625, "volume": 34864.0}, {"date": "2006-04-03", "close": 4.538165625, "volume": 66676.0}, {"date": "2006-04-04", "close": 4.538165625, "volume": 14874.0}, {"date": "2006-04-05", "close": 4.356639, "volume": 67068.0}, {"date": "2006-04-06", "close": 4.538165625, "volume": 72778.0}, {"date": "2006-04-07", "close": 4.356639, "volume": 30605.0}, {"date": "2006-04-10", "close": 4.356639, "volume": 31655.0}, {"date": "2006-04-11", "close": 4.538165625, "volume": 27613.0}, {"date": "2006-04-12", "close": 4.356639, "volume": 33124.0}, {"date": "2006-04-13", "close": 4.356639, "volume": 7240.0}, {"date": "2006-04-18", "close": 4.356639, "volume": 9640.0}, {"date": "2006-04-19", "close": 4.356639, "volume": 66746.0}, {"date": "2006-04-20", "close": 4.356639, "volume": 12167.0}, {"date": "2006-04-21", "close": 4.356639, "volume": 107152.0}, {"date": "2006-04-24", "close": 4.356639, "volume": 101791.0}, {"date": "2006-04-26", "close": 4.175112375, "volume": 22118.0}, {"date": "2006-04-27", "close": 4.175112375, "volume": 21545.0}, {"date": "2006-04-28", "close": 4.356639, "volume": 26782.0}, {"date": "2006-05-01", "close": 4.356639, "volume": 22761.0}, {"date": "2006-05-02", "close": 4.175112375, "volume": 26368.0}, {"date": "2006-05-03", "close": 4.175112375, "volume": 33480.0}, {"date": "2006-05-04", "close": 4.175112375, "volume": 58161.0}, {"date": "2006-05-05", "close": 4.175112375, "volume": 60593.0}, {"date": "2006-05-08", "close": 4.175112375, "volume": 25715.0}, {"date": "2006-05-09", "close": 3.99358575, "volume": 23281.0}, {"date": "2006-05-10", "close": 3.99358575, "volume": 40446.0}, {"date": "2006-05-11", "close": 4.175112375, "volume": 36493.0}, {"date": "2006-05-12", "close": 3.99358575, "volume": 29600.0}, {"date": "2006-05-15", "close": 3.99358575, "volume": 24426.0}, {"date": "2006-05-16", "close": 3.99358575, "volume": 27579.0}, {"date": "2006-05-17", "close": 3.99358575, "volume": 19294.0}, {"date": "2006-05-18", "close": 3.99358575, "volume": 42043.0}, {"date": "2006-05-19", "close": 4.175112375, "volume": 17672.0}, {"date": "2006-05-22", "close": 3.99358575, "volume": 14832.0}, {"date": "2006-05-23", "close": 3.812059125, "volume": 34045.0}, {"date": "2006-05-24", "close": 3.99358575, "volume": 25093.0}, {"date": "2006-05-25", "close": 3.99358575, "volume": 19080.0}, {"date": "2006-05-26", "close": 3.812059125, "volume": 15262.0}, {"date": "2006-05-29", "close": 4.175112375, "volume": 12219.0}, {"date": "2006-05-30", "close": 4.175112375, "volume": 4380.0}, {"date": "2006-05-31", "close": 4.175112375, "volume": 3878.0}, {"date": "2006-06-01", "close": 3.99358575, "volume": 7823.0}, {"date": "2006-06-02", "close": 4.356639, "volume": 107918.0}, {"date": "2006-06-05", "close": 4.356639, "volume": 135535.0}, {"date": "2006-06-06", "close": 4.356639, "volume": 17882.0}, {"date": "2006-06-07", "close": 4.356639, "volume": 17226.0}, {"date": "2006-06-08", "close": 4.175112375, "volume": 20881.0}, {"date": "2006-06-09", "close": 4.175112375, "volume": 22565.0}, {"date": "2006-06-13", "close": 3.99358575, "volume": 7823.0}, {"date": "2006-06-14", "close": 4.175112375, "volume": 33122.0}, {"date": "2006-06-15", "close": 3.99358575, "volume": 2148.0}, {"date": "2006-06-16", "close": 4.175112375, "volume": 22399.0}, {"date": "2006-06-19", "close": 4.175112375, "volume": 2589.0}, {"date": "2006-06-20", "close": 4.356639, "volume": 63891.0}, {"date": "2006-06-21", "close": 4.356639, "volume": 117909.0}, {"date": "2006-06-22", "close": 4.538165625, "volume": 24437.0}, {"date": "2006-06-23", "close": 4.538165625, "volume": 12768.0}, {"date": "2006-06-26", "close": 4.538165625, "volume": 28866.0}, {"date": "2006-06-27", "close": 4.538165625, "volume": 23433.0}, {"date": "2006-06-28", "close": 4.901218875, "volume": 43695.0}, {"date": "2006-06-29", "close": 5.264272125, "volume": 101438.0}, {"date": "2006-06-30", "close": 5.264272125, "volume": 71961.0}, {"date": "2006-07-03", "close": 4.901218875, "volume": 68126.0}, {"date": "2006-07-04", "close": 5.0827455, "volume": 48620.0}, {"date": "2006-07-05", "close": 5.0827455, "volume": 45186.0}, {"date": "2006-07-06", "close": 5.0827455, "volume": 19799.0}, {"date": "2006-07-07", "close": 5.0827455, "volume": 18596.0}, {"date": "2006-07-10", "close": 5.0827455, "volume": 25591.0}, {"date": "2006-07-11", "close": 4.901218875, "volume": 21112.0}, {"date": "2006-07-12", "close": 4.901218875, "volume": 28696.0}, {"date": "2006-07-13", "close": 4.901218875, "volume": 1581.0}, {"date": "2006-07-14", "close": 4.901218875, "volume": 33301.0}, {"date": "2006-07-17", "close": 5.0827455, "volume": 48769.0}, {"date": "2006-07-18", "close": 5.0827455, "volume": 5215.0}, {"date": "2006-07-19", "close": 4.901218875, "volume": 32279.0}, {"date": "2006-07-20", "close": 4.71969225, "volume": 14240.0}, {"date": "2006-07-21", "close": 4.901218875, "volume": 14191.0}, {"date": "2006-07-24", "close": 4.901218875, "volume": 5757.0}, {"date": "2006-07-25", "close": 4.901218875, "volume": 22798.0}, {"date": "2006-07-26", "close": 5.0827455, "volume": 10435.0}, {"date": "2006-07-27", "close": 4.901218875, "volume": 6993.0}, {"date": "2006-07-28", "close": 5.0827455, "volume": 11569.0}, {"date": "2006-07-31", "close": 4.901218875, "volume": 15481.0}, {"date": "2006-08-01", "close": 4.901218875, "volume": 5492.0}, {"date": "2006-08-02", "close": 4.71969225, "volume": 992.0}, {"date": "2006-08-03", "close": 4.901218875, "volume": 46823.0}, {"date": "2006-08-04", "close": 4.901218875, "volume": 2429.0}, {"date": "2006-08-07", "close": 4.901218875, "volume": 25313.0}, {"date": "2006-08-08", "close": 5.0827455, "volume": 102511.0}, {"date": "2006-08-09", "close": 4.901218875, "volume": 20592.0}, {"date": "2006-08-10", "close": 4.71969225, "volume": 14062.0}, {"date": "2006-08-11", "close": 5.0827455, "volume": 12783.0}, {"date": "2006-08-14", "close": 5.0827455, "volume": 10335.0}, {"date": "2006-08-15", "close": 4.901218875, "volume": 13537.0}, {"date": "2006-08-16", "close": 4.901218875, "volume": 6081.0}, {"date": "2006-08-17", "close": 4.71969225, "volume": 10691.0}, {"date": "2006-08-18", "close": 4.71969225, "volume": 3814.0}, {"date": "2006-08-21", "close": 4.71969225, "volume": 27414.0}, {"date": "2006-08-24", "close": 4.71969225, "volume": 23567.0}, {"date": "2006-08-25", "close": 4.71969225, "volume": 15728.0}, {"date": "2006-08-28", "close": 4.71969225, "volume": 7464.0}, {"date": "2006-08-29", "close": 4.71969225, "volume": 13855.0}, {"date": "2006-08-30", "close": 4.71969225, "volume": 2754.0}, {"date": "2006-08-31", "close": 4.538165625, "volume": 31785.0}, {"date": "2006-09-01", "close": 4.538165625, "volume": 11734.0}, {"date": "2006-09-04", "close": 4.538165625, "volume": 10031.0}, {"date": "2006-09-05", "close": 4.71969225, "volume": 19391.0}, {"date": "2006-09-06", "close": 4.71969225, "volume": 35174.0}, {"date": "2006-09-07", "close": 4.71969225, "volume": 5027.0}, {"date": "2006-09-08", "close": 4.71969225, "volume": 11418.0}, {"date": "2006-09-11", "close": 4.538165625, "volume": 60686.0}, {"date": "2006-09-12", "close": 4.538165625, "volume": 32816.0}, {"date": "2006-09-13", "close": 4.71969225, "volume": 1804.0}, {"date": "2006-09-14", "close": 4.71969225, "volume": 15700.0}, {"date": "2006-09-15", "close": 4.71969225, "volume": 37671.0}, {"date": "2006-09-18", "close": 4.901218875, "volume": 34915.0}, {"date": "2006-09-19", "close": 4.71969225, "volume": 39239.0}, {"date": "2006-09-20", "close": 4.901218875, "volume": 31365.0}, {"date": "2006-09-21", "close": 4.71969225, "volume": 30691.0}, {"date": "2006-09-22", "close": 4.71969225, "volume": 9400.0}, {"date": "2006-09-25", "close": 4.71969225, "volume": 14953.0}, {"date": "2006-09-26", "close": 4.71969225, "volume": 6489.0}, {"date": "2006-09-27", "close": 4.901218875, "volume": 18482.0}, {"date": "2006-09-28", "close": 4.901218875, "volume": 29393.0}, {"date": "2006-09-29", "close": 4.901218875, "volume": 13824.0}, {"date": "2006-10-09", "close": 4.901218875, "volume": 13274.0}, {"date": "2006-10-10", "close": 4.71969225, "volume": 26162.0}, {"date": "2006-10-11", "close": 4.901218875, "volume": 22464.0}, {"date": "2006-10-12", "close": 4.71969225, "volume": 4514.0}, {"date": "2006-10-13", "close": 4.71969225, "volume": 20366.0}, {"date": "2006-10-16", "close": 4.538165625, "volume": 3999.0}, {"date": "2006-10-17", "close": 4.71969225, "volume": 7182.0}, {"date": "2006-10-18", "close": 4.538165625, "volume": 90715.0}, {"date": "2006-10-19", "close": 4.538165625, "volume": 10344.0}, {"date": "2006-10-20", "close": 4.356639, "volume": 7912.0}, {"date": "2006-10-23", "close": 4.538165625, "volume": 17294.0}, {"date": "2006-10-24", "close": 4.356639, "volume": 5707.0}, {"date": "2006-10-25", "close": 4.356639, "volume": 8569.0}, {"date": "2006-10-26", "close": 4.538165625, "volume": 38236.0}, {"date": "2006-10-27", "close": 4.538165625, "volume": 5222.0}, {"date": "2006-10-30", "close": 4.356639, "volume": 5509.0}, {"date": "2006-10-31", "close": 4.356639, "volume": 9459.0}, {"date": "2006-11-01", "close": 4.538165625, "volume": 9464.0}, {"date": "2006-11-02", "close": 4.356639, "volume": 12780.0}, {"date": "2006-11-03", "close": 4.356639, "volume": 8402.0}, {"date": "2006-11-06", "close": 4.356639, "volume": 12470.0}, {"date": "2006-11-07", "close": 4.71969225, "volume": 11437.0}, {"date": "2006-11-08", "close": 4.71969225, "volume": 10105.0}, {"date": "2006-11-09", "close": 4.71969225, "volume": 18956.0}, {"date": "2006-11-10", "close": 4.538165625, "volume": 13497.0}, {"date": "2006-11-13", "close": 4.538165625, "volume": 30462.0}, {"date": "2006-11-14", "close": 4.71969225, "volume": 43141.0}, {"date": "2006-11-15", "close": 4.538165625, "volume": 27882.0}, {"date": "2006-11-16", "close": 4.538165625, "volume": 18998.0}, {"date": "2006-11-17", "close": 4.538165625, "volume": 27026.0}, {"date": "2006-11-20", "close": 4.356639, "volume": 11146.0}, {"date": "2006-11-21", "close": 4.356639, "volume": 34550.0}, {"date": "2006-11-22", "close": 4.356639, "volume": 8539.0}, {"date": "2006-11-23", "close": 4.356639, "volume": 13965.0}, {"date": "2006-11-24", "close": 4.356639, "volume": 8260.0}, {"date": "2006-11-27", "close": 4.356639, "volume": 28955.0}, {"date": "2006-12-14", "close": 4.2356209, "volume": 12307.0}, {"date": "2006-12-15", "close": 4.2356209, "volume": 10770.0}, {"date": "2006-12-18", "close": 4.11460316, "volume": 16671.0}, {"date": "2006-12-19", "close": 3.99358542, "volume": 9828.0}, {"date": "2006-12-20", "close": 4.084348725, "volume": 5579.0}, {"date": "2006-12-21", "close": 4.17511203, "volume": 9238.0}, {"date": "2006-12-22", "close": 4.17511203, "volume": 2148.0}, {"date": "2006-12-27", "close": 4.11460316, "volume": 661.0}, {"date": "2006-12-28", "close": 4.11460316, "volume": 2753.0}, {"date": "2006-12-29", "close": 4.084348725, "volume": 9786.0}, {"date": "2007-01-02", "close": 4.17511203, "volume": 1653.0}, {"date": "2007-01-03", "close": 4.17511203, "volume": 13098.0}, {"date": "2007-01-04", "close": 4.17511203, "volume": 3856.0}, {"date": "2007-01-05", "close": 4.17511203, "volume": 19033.0}, {"date": "2007-01-08", "close": 3.87256768, "volume": 37028.0}, {"date": "2007-01-09", "close": 4.05409429, "volume": 5867.0}, {"date": "2007-01-10", "close": 3.93307655, "volume": 14354.0}, {"date": "2007-01-11", "close": 3.99358542, "volume": 11169.0}, {"date": "2007-01-12", "close": 3.81205881, "volume": 7878.0}, {"date": "2007-01-15", "close": 3.87256768, "volume": 7345.0}, {"date": "2007-01-16", "close": 3.6305322, "volume": 34902.0}, {"date": "2007-01-17", "close": 3.6305322, "volume": 57612.0}, {"date": "2007-01-18", "close": 3.50951446, "volume": 57494.0}, {"date": "2007-01-19", "close": 3.50951446, "volume": 87160.0}, {"date": "2007-01-22", "close": 3.57002333, "volume": 15017.0}, {"date": "2007-01-23", "close": 3.50951446, "volume": 82243.0}, {"date": "2007-01-24", "close": 3.479260025, "volume": 4444.0}, {"date": "2007-01-25", "close": 3.6305322, "volume": 13780.0}, {"date": "2007-01-29", "close": 3.44900559, "volume": 5503.0}, {"date": "2007-01-30", "close": 3.32798785, "volume": 11239.0}, {"date": "2007-01-31", "close": 3.20697011, "volume": 34808.0}, {"date": "2007-02-01", "close": 3.358242285, "volume": 32702.0}, {"date": "2007-02-02", "close": 3.50951446, "volume": 6677.0}, {"date": "2007-02-05", "close": 3.418751155, "volume": 12533.0}, {"date": "2007-02-06", "close": 3.32798785, "volume": 23184.0}, {"date": "2007-02-07", "close": 3.38849672, "volume": 8842.0}, {"date": "2007-02-08", "close": 3.358242285, "volume": 661.0}, {"date": "2007-02-09", "close": 3.32798785, "volume": 1895.0}, {"date": "2007-02-12", "close": 3.20697011, "volume": 11156.0}, {"date": "2007-02-13", "close": 3.26747898, "volume": 25580.0}, {"date": "2007-02-14", "close": 3.26747898, "volume": 17237.0}, {"date": "2007-02-15", "close": 3.14646124, "volume": 60312.0}, {"date": "2007-02-16", "close": 3.0254435, "volume": 15478.0}, {"date": "2007-02-19", "close": 3.08595237, "volume": 10090.0}, {"date": "2007-02-20", "close": 3.26747898, "volume": 17739.0}, {"date": "2007-02-21", "close": 3.20697011, "volume": 11235.0}, {"date": "2007-02-22", "close": 3.32798785, "volume": 11282.0}, {"date": "2007-02-23", "close": 3.32798785, "volume": 29605.0}, {"date": "2007-02-26", "close": 3.14646124, "volume": 28175.0}, {"date": "2007-02-27", "close": 3.0254435, "volume": 15029.0}, {"date": "2007-02-28", "close": 2.96493463, "volume": 8732.0}, {"date": "2007-03-01", "close": 2.753153585, "volume": 8163.0}, {"date": "2007-03-02", "close": 2.23882819, "volume": 335498.0}, {"date": "2007-03-05", "close": 1.8152661, "volume": 78463.0}, {"date": "2007-03-06", "close": 2.087556015, "volume": 847043.0}, {"date": "2007-03-07", "close": 2.208573755, "volume": 204719.0}, {"date": "2007-03-08", "close": 2.11781045, "volume": 14351.0}, {"date": "2007-03-09", "close": 1.93628384, "volume": 204425.0}, {"date": "2007-03-12", "close": 2.11781045, "volume": 528650.0}, {"date": "2007-03-13", "close": 2.11781045, "volume": 48257.0}, {"date": "2007-03-14", "close": 1.93628384, "volume": 120326.0}, {"date": "2007-03-15", "close": 1.966538275, "volume": 26253.0}, {"date": "2007-03-16", "close": 1.93628384, "volume": 42005.0}, {"date": "2007-03-19", "close": 1.93628384, "volume": 97919.0}, {"date": "2007-03-20", "close": 1.69424836, "volume": 75219.0}, {"date": "2007-03-21", "close": 1.69424836, "volume": 30684.0}, {"date": "2007-03-22", "close": 1.8152661, "volume": 41971.0}, {"date": "2007-03-23", "close": 1.8152661, "volume": 29762.0}, {"date": "2007-03-26", "close": 1.8152661, "volume": 7754.0}, {"date": "2007-03-27", "close": 1.75475723, "volume": 18014.0}, {"date": "2007-03-28", "close": 1.906029405, "volume": 18620.0}, {"date": "2007-03-29", "close": 1.8152661, "volume": 27896.0}, {"date": "2007-03-30", "close": 1.69424836, "volume": 3140.0}, {"date": "2007-04-02", "close": 1.69424836, "volume": 4627.0}, {"date": "2007-04-03", "close": 1.663993925, "volume": 11134.0}, {"date": "2007-04-04", "close": 1.603485055, "volume": 9723.0}, {"date": "2007-04-05", "close": 1.63373949, "volume": 3980.0}, {"date": "2007-04-10", "close": 1.51272175, "volume": 84315.0}, {"date": "2007-04-11", "close": 1.33119514, "volume": 31057.0}, {"date": "2007-04-12", "close": 1.33119514, "volume": 13059.0}, {"date": "2007-04-13", "close": 1.39170401, "volume": 3385.0}, {"date": "2007-04-16", "close": 1.300940705, "volume": 32363.0}, {"date": "2007-04-17", "close": 1.2101774, "volume": 51794.0}, {"date": "2007-04-18", "close": 1.51272175, "volume": 89419.0}, {"date": "2007-04-19", "close": 1.57323062, "volume": 21056.0}, {"date": "2007-04-20", "close": 1.63373949, "volume": 11029.0}, {"date": "2007-04-23", "close": 1.57323062, "volume": 8331.0}, {"date": "2007-04-24", "close": 1.57323062, "volume": 32667.0}, {"date": "2007-04-26", "close": 1.45221288, "volume": 181792.0}, {"date": "2007-04-27", "close": 1.51272175, "volume": 4627.0}, {"date": "2007-04-30", "close": 1.33119514, "volume": 62450.0}, {"date": "2007-05-01", "close": 1.39170401, "volume": 11301.0}, {"date": "2007-05-02", "close": 1.45221288, "volume": 94266.0}, {"date": "2007-05-03", "close": 1.33119514, "volume": 53228.0}, {"date": "2007-05-04", "close": 1.39170401, "volume": 17350.0}, {"date": "2007-05-07", "close": 1.33119514, "volume": 19514.0}, {"date": "2007-05-08", "close": 1.45221288, "volume": 162564.0}, {"date": "2007-05-09", "close": 1.421958445, "volume": 19313.0}, {"date": "2007-05-10", "close": 1.45221288, "volume": 12291.0}, {"date": "2007-05-11", "close": 1.45221288, "volume": 37047.0}, {"date": "2007-05-14", "close": 1.45221288, "volume": 3085.0}, {"date": "2007-05-15", "close": 1.45221288, "volume": 10450.0}, {"date": "2007-05-16", "close": 1.45221288, "volume": 2482.0}, {"date": "2007-05-17", "close": 1.45221288, "volume": 20648.0}, {"date": "2007-05-18", "close": 1.39170401, "volume": 1653.0}, {"date": "2007-05-22", "close": 1.39170401, "volume": 11397.0}, {"date": "2007-05-23", "close": 1.421958445, "volume": 679.0}, {"date": "2007-05-24", "close": 1.51272175, "volume": 21417.0}, {"date": "2007-05-25", "close": 1.45221288, "volume": 1036.0}, {"date": "2007-05-28", "close": 1.51272175, "volume": 25272.0}, {"date": "2007-05-29", "close": 1.63373949, "volume": 22353.0}, {"date": "2007-05-30", "close": 1.69424836, "volume": 6294.0}, {"date": "2007-05-31", "close": 1.69424836, "volume": 7327.0}, {"date": "2007-06-01", "close": 1.45221288, "volume": 20934.0}, {"date": "2007-06-04", "close": 1.45221288, "volume": 12505.0}, {"date": "2007-06-05", "close": 1.45221288, "volume": 28137.0}, {"date": "2007-06-06", "close": 1.45221288, "volume": 35576.0}, {"date": "2007-06-07", "close": 1.45221288, "volume": 41217.0}, {"date": "2007-06-08", "close": 1.361449575, "volume": 37250.0}, {"date": "2007-06-12", "close": 1.39170401, "volume": 26795.0}, {"date": "2007-06-13", "close": 1.361449575, "volume": 17818.0}, {"date": "2007-06-14", "close": 1.33119514, "volume": 24820.0}, {"date": "2007-06-15", "close": 1.33119514, "volume": 77963.0}, {"date": "2007-06-18", "close": 1.39170401, "volume": 32487.0}, {"date": "2007-06-19", "close": 1.33119514, "volume": 22174.0}, {"date": "2007-06-20", "close": 1.27068627, "volume": 58102.0}, {"date": "2007-06-21", "close": 1.240431835, "volume": 24625.0}, {"date": "2007-06-22", "close": 1.240431835, "volume": 67827.0}, {"date": "2007-06-25", "close": 1.14966853, "volume": 45839.0}, {"date": "2007-06-26", "close": 1.08915966, "volume": 227817.0}, {"date": "2007-06-27", "close": 1.14966853, "volume": 92774.0}, {"date": "2007-06-28", "close": 1.2101774, "volume": 57714.0}, {"date": "2007-06-29", "close": 1.240431835, "volume": 54014.0}, {"date": "2007-07-02", "close": 1.39170401, "volume": 39498.0}, {"date": "2007-07-03", "close": 1.361449575, "volume": 28136.0}, {"date": "2007-07-04", "close": 1.27068627, "volume": 68408.0}, {"date": "2007-07-05", "close": 1.27068627, "volume": 85564.0}, {"date": "2007-07-06", "close": 1.27068627, "volume": 1744.0}, {"date": "2007-07-09", "close": 1.27068627, "volume": 7261.0}, {"date": "2007-07-10", "close": 1.27068627, "volume": 2672.0}, {"date": "2007-07-11", "close": 1.27068627, "volume": 34773.0}, {"date": "2007-07-12", "close": 1.361449575, "volume": 24085.0}, {"date": "2007-07-13", "close": 1.27068627, "volume": 7272.0}, {"date": "2007-07-16", "close": 1.39170401, "volume": 39749.0}, {"date": "2007-07-17", "close": 1.33119514, "volume": 16527.0}, {"date": "2007-07-18", "close": 1.33119514, "volume": 1239.0}, {"date": "2007-07-20", "close": 1.33119514, "volume": 3305.0}, {"date": "2007-07-26", "close": 1.33119514, "volume": 9638.0}, {"date": "2007-07-27", "close": 1.300940705, "volume": 80874.0}, {"date": "2007-07-30", "close": 1.300940705, "volume": 34706.0}, {"date": "2007-07-31", "close": 1.361449575, "volume": 1653.0}, {"date": "2007-08-01", "close": 1.300940705, "volume": 88013.0}, {"date": "2007-08-02", "close": 1.300940705, "volume": 20245.0}, {"date": "2007-08-03", "close": 1.39170401, "volume": 24790.0}, {"date": "2007-08-06", "close": 1.361449575, "volume": 38178.0}, {"date": "2007-08-07", "close": 1.361449575, "volume": 8427.0}, {"date": "2007-08-09", "close": 1.361449575, "volume": 311835.0}, {"date": "2007-08-10", "close": 1.542976185, "volume": 4799.0}, {"date": "2007-08-13", "close": 1.51272175, "volume": 26167.0}, {"date": "2007-08-14", "close": 1.51272175, "volume": 5820.0}, {"date": "2007-08-15", "close": 1.45221288, "volume": 19377.0}, {"date": "2007-08-16", "close": 1.421958445, "volume": 33879.0}, {"date": "2007-08-20", "close": 1.33119514, "volume": 25147.0}, {"date": "2007-08-21", "close": 1.33119514, "volume": 833.0}, {"date": "2007-08-22", "close": 1.361449575, "volume": 1102.0}, {"date": "2007-08-24", "close": 1.361449575, "volume": 413.0}, {"date": "2007-08-27", "close": 1.361449575, "volume": 18647.0}, {"date": "2007-08-28", "close": 1.361449575, "volume": 23137.0}, {"date": "2007-08-30", "close": 1.300940705, "volume": 661.0}, {"date": "2007-08-31", "close": 1.27068627, "volume": 11569.0}, {"date": "2007-09-03", "close": 1.300940705, "volume": 3074.0}, {"date": "2007-09-04", "close": 1.300940705, "volume": 12934.0}, {"date": "2007-09-06", "close": 1.33119514, "volume": 3305.0}, {"date": "2007-09-07", "close": 1.33119514, "volume": 21484.0}, {"date": "2007-09-11", "close": 1.27068627, "volume": 6243.0}, {"date": "2007-09-18", "close": 1.27068627, "volume": 7459.0}, {"date": "2007-09-19", "close": 1.27068627, "volume": 1322.0}, {"date": "2007-09-20", "close": 1.27068627, "volume": 7922.0}, {"date": "2007-09-21", "close": 1.33119514, "volume": 1201.0}, {"date": "2007-09-24", "close": 1.33119514, "volume": 275.0}, {"date": "2007-09-25", "close": 1.33119514, "volume": 9585.0}, {"date": "2007-09-26", "close": 1.33119514, "volume": 110.0}, {"date": "2007-09-28", "close": 1.33119514, "volume": 1102.0}, {"date": "2007-10-08", "close": 1.361449575, "volume": 12941.0}, {"date": "2007-10-09", "close": 1.33119514, "volume": 11391.0}, {"date": "2007-10-10", "close": 1.39170401, "volume": 5509.0}, {"date": "2007-10-11", "close": 1.39170401, "volume": 4407.0}, {"date": "2007-10-12", "close": 1.39170401, "volume": 18266.0}, {"date": "2007-10-15", "close": 1.421958445, "volume": 8473.0}, {"date": "2007-10-16", "close": 1.39170401, "volume": 28233.0}, {"date": "2007-10-17", "close": 1.39170401, "volume": 3305.0}, {"date": "2007-10-18", "close": 1.39170401, "volume": 27363.0}, {"date": "2007-10-19", "close": 1.39170401, "volume": 37664.0}, {"date": "2007-10-22", "close": 1.39170401, "volume": 3911.0}, {"date": "2007-10-23", "close": 1.39170401, "volume": 826.0}, {"date": "2007-10-24", "close": 1.421958445, "volume": 11549.0}, {"date": "2007-10-25", "close": 1.39170401, "volume": 1653.0}, {"date": "2007-10-29", "close": 1.39170401, "volume": 11799.0}, {"date": "2007-10-30", "close": 1.39170401, "volume": 7823.0}, {"date": "2007-10-31", "close": 1.39170401, "volume": 7106.0}, {"date": "2007-11-01", "close": 1.39170401, "volume": 30310.0}, {"date": "2007-11-02", "close": 1.39170401, "volume": 13274.0}, {"date": "2007-11-05", "close": 1.39170401, "volume": 24299.0}, {"date": "2007-11-06", "close": 1.39170401, "volume": 10407.0}, {"date": "2007-11-07", "close": 1.39170401, "volume": 1451.0}, {"date": "2007-11-08", "close": 1.39170401, "volume": 12670.0}, {"date": "2007-11-09", "close": 1.39170401, "volume": 2405.0}, {"date": "2007-11-13", "close": 1.361449575, "volume": 10917.0}, {"date": "2007-11-14", "close": 1.361449575, "volume": 64425.0}, {"date": "2007-11-16", "close": 1.361449575, "volume": 1653.0}, {"date": "2007-11-19", "close": 1.361449575, "volume": 176.0}, {"date": "2007-11-20", "close": 1.27068627, "volume": 27785.0}, {"date": "2007-11-21", "close": 1.27068627, "volume": 8263.0}, {"date": "2007-11-22", "close": 1.27068627, "volume": 1635.0}, {"date": "2007-11-23", "close": 1.27068627, "volume": 13739.0}, {"date": "2007-11-26", "close": 1.33119514, "volume": 57677.0}, {"date": "2007-11-27", "close": 1.27068627, "volume": 1928.0}, {"date": "2007-11-29", "close": 1.27068627, "volume": 88692.0}, {"date": "2007-11-30", "close": 1.300940705, "volume": 73410.0}, {"date": "2007-12-03", "close": 1.300940705, "volume": 204.0}, {"date": "2007-12-04", "close": 1.300940705, "volume": 1553.0}, {"date": "2007-12-05", "close": 1.27068627, "volume": 5241.0}, {"date": "2007-12-06", "close": 1.27068627, "volume": 35277.0}, {"date": "2007-12-07", "close": 1.27068627, "volume": 20202.0}, {"date": "2007-12-12", "close": 1.27068627, "volume": 8814.0}, {"date": "2007-12-13", "close": 1.27068627, "volume": 26309.0}, {"date": "2007-12-14", "close": 1.27068627, "volume": 51416.0}, {"date": "2007-12-17", "close": 1.27068627, "volume": 6611.0}, {"date": "2007-12-18", "close": 1.27068627, "volume": 1653.0}, {"date": "2007-12-19", "close": 1.2101774, "volume": 26065.0}, {"date": "2007-12-20", "close": 1.2101774, "volume": 5524.0}, {"date": "2007-12-21", "close": 1.2101774, "volume": 8385.0}, {"date": "2007-12-24", "close": 1.33119514, "volume": 6585.0}, {"date": "2007-12-27", "close": 1.39170401, "volume": 5727.0}, {"date": "2008-01-02", "close": 1.2101774, "volume": 13221.0}, {"date": "2008-01-03", "close": 1.27068627, "volume": 3718.0}, {"date": "2008-01-08", "close": 1.2101774, "volume": 8263.0}, {"date": "2008-01-11", "close": 1.14966853, "volume": 11253.0}, {"date": "2008-01-14", "close": 1.02865079, "volume": 7051.0}, {"date": "2008-01-15", "close": 1.14966853, "volume": 1968.0}, {"date": "2008-01-18", "close": 0.96814192, "volume": 18320.0}, {"date": "2008-01-21", "close": 0.96814192, "volume": 3305.0}, {"date": "2008-01-22", "close": 0.937887485, "volume": 1181.0}, {"date": "2008-01-23", "close": 0.937887485, "volume": 826.0}, {"date": "2008-01-24", "close": 0.78661531, "volume": 4512.0}, {"date": "2008-01-25", "close": 1.02865079, "volume": 13528.0}, {"date": "2008-01-29", "close": 0.96814192, "volume": 25827.0}, {"date": "2008-01-31", "close": 1.02865079, "volume": 18675.0}, {"date": "2008-02-01", "close": 1.058905225, "volume": 5619.0}, {"date": "2008-02-04", "close": 0.96814192, "volume": 1377.0}, {"date": "2008-02-05", "close": 1.02865079, "volume": 9916.0}, {"date": "2008-02-06", "close": 1.02865079, "volume": 9255.0}, {"date": "2008-02-07", "close": 1.02865079, "volume": 16527.0}, {"date": "2008-02-08", "close": 1.08915966, "volume": 16527.0}, {"date": "2008-02-11", "close": 1.08915966, "volume": 6299.0}, {"date": "2008-02-12", "close": 0.90763305, "volume": 1490.0}, {"date": "2008-02-13", "close": 0.998396355, "volume": 5233.0}, {"date": "2008-02-15", "close": 0.998396355, "volume": 9916.0}, {"date": "2008-02-18", "close": 0.877378615, "volume": 2754.0}, {"date": "2008-02-19", "close": 0.877378615, "volume": 7988.0}, {"date": "2008-02-21", "close": 0.96814192, "volume": 33053.0}, {"date": "2008-02-22", "close": 0.96814192, "volume": 9916.0}, {"date": "2008-02-26", "close": 0.96814192, "volume": 2754.0}, {"date": "2008-02-27", "close": 0.90763305, "volume": 39361.0}, {"date": "2008-02-29", "close": 0.78661531, "volume": 9266.0}, {"date": "2008-03-03", "close": 0.48407096, "volume": 3232.0}, {"date": "2008-03-04", "close": 0.48407096, "volume": 104466.0}, {"date": "2008-03-05", "close": 0.48407096, "volume": 107722.0}, {"date": "2008-03-06", "close": 0.54457983, "volume": 79327.0}, {"date": "2008-03-07", "close": 0.556681604, "volume": 28921.0}, {"date": "2008-03-10", "close": 0.54457983, "volume": 1157.0}, {"date": "2008-03-11", "close": 0.54457983, "volume": 5509.0}, {"date": "2008-03-12", "close": 0.502223621, "volume": 37130.0}, {"date": "2008-03-13", "close": 0.514325395, "volume": 9598.0}, {"date": "2008-03-14", "close": 0.514325395, "volume": 16527.0}, {"date": "2008-03-17", "close": 0.514325395, "volume": 2797.0}, {"date": "2008-03-18", "close": 0.514325395, "volume": 508.0}, {"date": "2008-03-19", "close": 0.490121847, "volume": 61974.0}, {"date": "2008-03-27", "close": 0.48407096, "volume": 15921.0}, {"date": "2008-03-28", "close": 0.48407096, "volume": 3911.0}, {"date": "2008-04-01", "close": 0.471969186, "volume": 3305.0}, {"date": "2008-04-02", "close": 0.42356209, "volume": 38011.0}, {"date": "2008-04-03", "close": 0.42356209, "volume": 46060.0}, {"date": "2008-04-04", "close": 0.453816525, "volume": 28921.0}, {"date": "2008-04-07", "close": 0.453816525, "volume": 12113.0}, {"date": "2008-04-08", "close": 0.435663864, "volume": 90896.0}, {"date": "2008-04-09", "close": 0.417511203, "volume": 211209.0}, {"date": "2008-04-11", "close": 0.42356209, "volume": 30326.0}, {"date": "2008-04-14", "close": 0.42356209, "volume": 2975.0}, {"date": "2008-04-15", "close": 0.332798785, "volume": 375474.0}, {"date": "2008-04-16", "close": 0.42356209, "volume": 106596.0}, {"date": "2008-04-21", "close": 0.417511203, "volume": 6060.0}, {"date": "2008-04-22", "close": 0.42356209, "volume": 180705.0}, {"date": "2008-04-24", "close": 0.42356209, "volume": 10742.0}, {"date": "2008-04-28", "close": 0.417511203, "volume": 17188.0}, {"date": "2008-04-29", "close": 0.42356209, "volume": 4132.0}, {"date": "2008-04-30", "close": 0.42356209, "volume": 10492.0}, {"date": "2008-05-01", "close": 0.42356209, "volume": 6034.0}, {"date": "2008-05-02", "close": 0.417511203, "volume": 4848.0}, {"date": "2008-05-05", "close": 0.369104107, "volume": 551.0}, {"date": "2008-05-06", "close": 0.36305322, "volume": 124680.0}, {"date": "2008-05-07", "close": 0.36305322, "volume": 992.0}, {"date": "2008-05-08", "close": 0.405409429, "volume": 5915.0}, {"date": "2008-05-09", "close": 0.411460316, "volume": 12709.0}, {"date": "2008-05-14", "close": 0.42356209, "volume": 16251.0}, {"date": "2008-05-15", "close": 0.453816525, "volume": 826.0}, {"date": "2008-05-19", "close": 0.429612977, "volume": 2479.0}, {"date": "2008-05-22", "close": 0.490121847, "volume": 16527.0}, {"date": "2008-05-27", "close": 0.490121847, "volume": 2459.0}, {"date": "2008-05-28", "close": 0.490121847, "volume": 1477.0}, {"date": "2008-05-29", "close": 0.514325395, "volume": 23714.0}, {"date": "2008-05-30", "close": 0.54457983, "volume": 7767.0}, {"date": "2008-06-02", "close": 0.6050887, "volume": 24597.0}, {"date": "2008-06-03", "close": 0.756360875, "volume": 18620.0}, {"date": "2008-06-04", "close": 0.635343135, "volume": 26346.0}, {"date": "2008-06-05", "close": 0.635343135, "volume": 4795.0}, {"date": "2008-06-06", "close": 0.635343135, "volume": 1928.0}, {"date": "2008-06-10", "close": 0.635343135, "volume": 9818.0}, {"date": "2008-06-11", "close": 0.635343135, "volume": 220.0}, {"date": "2008-06-12", "close": 0.6050887, "volume": 11070.0}, {"date": "2008-06-13", "close": 0.6050887, "volume": 10434.0}, {"date": "2008-06-16", "close": 0.6050887, "volume": 24470.0}, {"date": "2008-06-17", "close": 0.599037813, "volume": 7681.0}, {"date": "2008-06-18", "close": 0.574834265, "volume": 2314.0}, {"date": "2008-06-19", "close": 0.574834265, "volume": 893.0}, {"date": "2008-06-20", "close": 0.574834265, "volume": 21312.0}, {"date": "2008-06-23", "close": 0.54457983, "volume": 1102.0}, {"date": "2008-06-24", "close": 0.550630717, "volume": 6702.0}, {"date": "2008-06-25", "close": 0.54457983, "volume": 3528.0}, {"date": "2008-06-26", "close": 0.556681604, "volume": 209387.0}, {"date": "2008-06-27", "close": 0.54457983, "volume": 3636.0}, {"date": "2008-06-30", "close": 0.532478056, "volume": 5439.0}, {"date": "2008-07-01", "close": 0.556681604, "volume": 19666.0}, {"date": "2008-07-07", "close": 0.556681604, "volume": 826.0}, {"date": "2008-07-08", "close": 0.556681604, "volume": 6886.0}, {"date": "2008-07-09", "close": 0.556681604, "volume": 204.0}, {"date": "2008-07-11", "close": 0.54457983, "volume": 8814.0}, {"date": "2008-07-17", "close": 0.526427169, "volume": 2369.0}, {"date": "2008-07-23", "close": 0.526427169, "volume": 9696.0}, {"date": "2008-07-24", "close": 0.520376282, "volume": 101.0}, {"date": "2008-07-28", "close": 0.66559757, "volume": 5784.0}, {"date": "2008-08-01", "close": 0.490121847, "volume": 2754.0}, {"date": "2008-08-08", "close": 0.514325395, "volume": 1377.0}, {"date": "2008-08-11", "close": 0.514325395, "volume": 9916.0}, {"date": "2008-08-12", "close": 0.490121847, "volume": 22687.0}, {"date": "2008-08-15", "close": 0.453816525, "volume": 2754.0}, {"date": "2008-08-18", "close": 0.42356209, "volume": 41733.0}, {"date": "2008-08-19", "close": 0.42356209, "volume": 3416.0}, {"date": "2008-08-20", "close": 0.36305322, "volume": 9058.0}, {"date": "2008-08-21", "close": 0.36305322, "volume": 18211.0}, {"date": "2008-08-26", "close": 0.453816525, "volume": 13750.0}, {"date": "2008-09-01", "close": 0.48407096, "volume": 13900.0}, {"date": "2008-09-04", "close": 0.48407096, "volume": 6445.0}, {"date": "2008-09-11", "close": 0.66559757, "volume": 72717.0}, {"date": "2008-09-12", "close": 0.72610644, "volume": 56831.0}, {"date": "2008-09-15", "close": 0.78661531, "volume": 19832.0}, {"date": "2008-09-16", "close": 0.78661531, "volume": 19658.0}, {"date": "2008-09-17", "close": 0.78661531, "volume": 2862.0}, {"date": "2008-09-19", "close": 0.90763305, "volume": 6134.0}, {"date": "2008-09-23", "close": 0.816869745, "volume": 4958.0}, {"date": "2008-09-24", "close": 0.84712418, "volume": 5366.0}, {"date": "2008-10-22", "close": 0.514325395, "volume": 1653.0}, {"date": "2008-10-30", "close": 0.514325395, "volume": 9420.0}, {"date": "2008-11-11", "close": 0.36305322, "volume": 10467.0}, {"date": "2008-11-14", "close": 0.411460316, "volume": 8263.0}, {"date": "2008-11-17", "close": 0.411460316, "volume": 8263.0}, {"date": "2008-11-19", "close": 0.24203548, "volume": 24790.0}, {"date": "2008-11-21", "close": 0.24203548, "volume": 16241.0}, {"date": "2008-11-28", "close": 0.24203548, "volume": 87425.0}, {"date": "2008-12-03", "close": 0.24203548, "volume": 2603.0}, {"date": "2008-12-08", "close": 0.36305322, "volume": 17628.0}, {"date": "2008-12-09", "close": 0.272289915, "volume": 367.0}, {"date": "2008-12-12", "close": 0.30254435, "volume": 8263.0}, {"date": "2008-12-15", "close": 0.30254435, "volume": 15838.0}, {"date": "2008-12-17", "close": 0.30254435, "volume": 33053.0}, {"date": "2008-12-19", "close": 0.332798785, "volume": 5509.0}, {"date": "2008-12-23", "close": 0.36305322, "volume": 16527.0}, {"date": "2008-12-31", "close": 0.369104107, "volume": 8263.0}, {"date": "2009-01-02", "close": 0.369104107, "volume": 8263.0}, {"date": "2009-01-09", "close": 0.381205881, "volume": 1653.0}, {"date": "2009-01-14", "close": 0.405409429, "volume": 4132.0}, {"date": "2009-01-20", "close": 0.381205881, "volume": 6611.0}, {"date": "2009-01-21", "close": 0.332798785, "volume": 1377.0}, {"date": "2009-01-23", "close": 0.344900559, "volume": 7767.0}, {"date": "2009-01-28", "close": 0.332798785, "volume": 10247.0}, {"date": "2009-02-04", "close": 0.332798785, "volume": 3305.0}, {"date": "2009-02-13", "close": 0.399358542, "volume": 17485.0}, {"date": "2009-02-17", "close": 0.30254435, "volume": 551.0}, {"date": "2009-02-25", "close": 0.48407096, "volume": 4958.0}, {"date": "2009-03-06", "close": 0.308595237, "volume": 12800.0}, {"date": "2009-03-18", "close": 0.308595237, "volume": 1404.0}, {"date": "2009-03-20", "close": 0.36305322, "volume": 551.0}, {"date": "2009-03-26", "close": 0.369104107, "volume": 1739.0}, {"date": "2009-04-02", "close": 0.30254435, "volume": 16527.0}, {"date": "2009-04-16", "close": 0.399358542, "volume": 8263.0}, {"date": "2009-04-21", "close": 0.399358542, "volume": 8814.0}, {"date": "2009-04-22", "close": 0.405409429, "volume": 24790.0}, {"date": "2009-04-23", "close": 0.417511203, "volume": 8263.0}, {"date": "2009-04-29", "close": 0.411460316, "volume": 22476.0}, {"date": "2009-04-30", "close": 0.514325395, "volume": 17077.0}, {"date": "2009-05-01", "close": 0.48407096, "volume": 25837.0}, {"date": "2009-05-04", "close": 0.459867412, "volume": 4512.0}, {"date": "2009-05-11", "close": 0.453816525, "volume": 62613.0}, {"date": "2009-05-13", "close": 0.453816525, "volume": 14566.0}, {"date": "2009-05-14", "close": 0.453816525, "volume": 18487.0}, {"date": "2009-05-15", "close": 0.405409429, "volume": 1345.0}, {"date": "2009-05-21", "close": 0.453816525, "volume": 104117.0}, {"date": "2009-05-26", "close": 0.405409429, "volume": 23137.0}, {"date": "2009-05-28", "close": 0.405409429, "volume": 16747.0}, {"date": "2009-05-29", "close": 0.405409429, "volume": 351286.0}, {"date": "2009-06-01", "close": 0.405409429, "volume": 4958.0}, {"date": "2009-06-05", "close": 0.42356209, "volume": 66519.0}, {"date": "2009-06-09", "close": 0.42356209, "volume": 680.0}, {"date": "2009-06-10", "close": 0.441714751, "volume": 23835.0}, {"date": "2009-06-12", "close": 0.453816525, "volume": 5189.0}, {"date": "2009-06-15", "close": 0.453816525, "volume": 127.0}, {"date": "2009-06-16", "close": 0.471969186, "volume": 2479.0}, {"date": "2009-06-17", "close": 0.48407096, "volume": 14874.0}, {"date": "2009-06-18", "close": 0.514325395, "volume": 4348.0}, {"date": "2009-06-19", "close": 0.514325395, "volume": 11352.0}, {"date": "2009-06-22", "close": 0.429612977, "volume": 2204.0}, {"date": "2009-06-23", "close": 0.429612977, "volume": 43740.0}, {"date": "2009-06-24", "close": 0.42356209, "volume": 4407.0}, {"date": "2009-06-25", "close": 0.42356209, "volume": 71761.0}, {"date": "2009-06-26", "close": 0.42356209, "volume": 79178.0}, {"date": "2009-06-29", "close": 0.36305322, "volume": 10004.0}, {"date": "2009-06-30", "close": 0.36305322, "volume": 8782.0}, {"date": "2009-07-07", "close": 0.36305322, "volume": 2672.0}, {"date": "2009-07-20", "close": 0.36305322, "volume": 110.0}, {"date": "2009-07-21", "close": 0.36305322, "volume": 9051.0}, {"date": "2009-07-27", "close": 0.36305322, "volume": 5674.0}, {"date": "2009-07-28", "close": 0.36305322, "volume": 3305.0}, {"date": "2009-07-29", "close": 0.42356209, "volume": 2754.0}, {"date": "2009-08-05", "close": 0.36305322, "volume": 7161.0}, {"date": "2009-08-11", "close": 0.393307655, "volume": 1433.0}, {"date": "2009-08-14", "close": 0.48407096, "volume": 551.0}, {"date": "2009-08-19", "close": 0.48407096, "volume": 937.0}, {"date": "2009-08-21", "close": 0.42356209, "volume": 4132.0}, {"date": "2009-08-26", "close": 0.42356209, "volume": 16527.0}, {"date": "2009-09-01", "close": 0.48407096, "volume": 9916.0}, {"date": "2009-09-02", "close": 0.48407096, "volume": 34504.0}, {"date": "2009-09-03", "close": 0.48407096, "volume": 35805.0}, {"date": "2009-09-04", "close": 0.48407096, "volume": 16866.0}, {"date": "2009-09-10", "close": 0.414918, "volume": 8194.0}, {"date": "2009-09-11", "close": 0.414918, "volume": 6218.0}, {"date": "2009-09-14", "close": 0.414918, "volume": 4627.0}, {"date": "2009-09-16", "close": 0.414918, "volume": 1669.0}, {"date": "2009-09-17", "close": 0.414918, "volume": 28921.0}, {"date": "2009-09-21", "close": 0.484071, "volume": 34706.0}, {"date": "2009-09-22", "close": 0.484071, "volume": 38134.0}, {"date": "2009-09-23", "close": 0.4494945, "volume": 45069.0}, {"date": "2009-09-24", "close": 0.4702404, "volume": 289.0}, {"date": "2009-09-25", "close": 0.5186475, "volume": 66697.0}, {"date": "2009-09-28", "close": 0.4494945, "volume": 21712.0}, {"date": "2009-09-29", "close": 0.4494945, "volume": 7664.0}, {"date": "2009-10-01", "close": 0.484071, "volume": 21257.0}, {"date": "2009-10-02", "close": 0.5186475, "volume": 1164.0}, {"date": "2009-10-05", "close": 0.553224, "volume": 24286.0}, {"date": "2009-10-07", "close": 0.5186475, "volume": 13135.0}, {"date": "2009-10-08", "close": 0.5186475, "volume": 1325.0}, {"date": "2009-10-09", "close": 0.4909863, "volume": 14461.0}, {"date": "2009-10-12", "close": 0.484071, "volume": 5640.0}, {"date": "2009-10-13", "close": 0.4494945, "volume": 5905.0}, {"date": "2009-10-14", "close": 0.4494945, "volume": 964.0}, {"date": "2009-10-15", "close": 0.4494945, "volume": 64591.0}, {"date": "2009-10-21", "close": 0.5186475, "volume": 1345.0}, {"date": "2009-10-23", "close": 0.5186475, "volume": 3475.0}, {"date": "2009-10-26", "close": 0.5186475, "volume": 15698.0}, {"date": "2009-10-27", "close": 0.5186475, "volume": 2559.0}, {"date": "2009-10-28", "close": 0.5186475, "volume": 10632.0}, {"date": "2009-10-29", "close": 0.484071, "volume": 0.0}, {"date": "2009-10-30", "close": 0.5186475, "volume": 35825.0}, {"date": "2009-11-02", "close": 0.553224, "volume": 42624.0}, {"date": "2009-11-03", "close": 0.553224, "volume": 12768.0}, {"date": "2009-11-05", "close": 0.69153, "volume": 80682.0}, {"date": "2009-11-06", "close": 0.69153, "volume": 8630.0}, {"date": "2009-11-09", "close": 0.6846147, "volume": 38474.0}, {"date": "2009-11-10", "close": 0.6846147, "volume": 206.0}, {"date": "2009-11-11", "close": 0.6846147, "volume": 1981.0}, {"date": "2009-11-12", "close": 0.69153, "volume": 2892.0}, {"date": "2009-11-16", "close": 0.553224, "volume": 20335.0}, {"date": "2009-11-17", "close": 0.553224, "volume": 28921.0}, {"date": "2009-11-19", "close": 0.5878005, "volume": 33573.0}, {"date": "2009-11-20", "close": 0.553224, "volume": 20245.0}, {"date": "2009-11-23", "close": 0.5255628, "volume": 964.0}, {"date": "2009-11-24", "close": 0.5324781, "volume": 81462.0}, {"date": "2009-11-27", "close": 0.484071, "volume": 10785.0}, {"date": "2009-11-30", "close": 0.553224, "volume": 24788.0}, {"date": "2009-12-01", "close": 0.5878005, "volume": 2024.0}, {"date": "2009-12-08", "close": 0.5878005, "volume": 2024.0}, {"date": "2009-12-10", "close": 0.553224, "volume": 2892.0}, {"date": "2009-12-15", "close": 0.553224, "volume": 22559.0}, {"date": "2009-12-16", "close": 0.553224, "volume": 21691.0}, {"date": "2009-12-23", "close": 0.5186475, "volume": 3856.0}, {"date": "2010-01-04", "close": 0.5186475, "volume": 905.0}, {"date": "2010-01-05", "close": 0.553224, "volume": 3615.0}, {"date": "2010-01-07", "close": 0.553224, "volume": 1880.0}, {"date": "2010-01-14", "close": 0.553224, "volume": 4338.0}, {"date": "2010-01-15", "close": 0.5117322, "volume": 4820.0}, {"date": "2010-01-19", "close": 0.5186475, "volume": 7230.0}, {"date": "2010-01-20", "close": 0.5186475, "volume": 28921.0}, {"date": "2010-01-25", "close": 0.5117322, "volume": 3269.0}, {"date": "2010-01-29", "close": 0.553224, "volume": 19281.0}, {"date": "2010-02-01", "close": 0.553224, "volume": 8676.0}, {"date": "2010-02-02", "close": 0.553224, "volume": 14461.0}, {"date": "2010-02-03", "close": 0.553224, "volume": 19233.0}, {"date": "2010-02-05", "close": 0.5117322, "volume": 7568.0}, {"date": "2010-02-09", "close": 0.5117322, "volume": 14461.0}, {"date": "2010-02-10", "close": 0.5117322, "volume": 2524.0}, {"date": "2010-02-11", "close": 0.5324781, "volume": 3615.0}, {"date": "2010-02-19", "close": 0.484071, "volume": 35260.0}, {"date": "2010-02-22", "close": 0.484071, "volume": 112793.0}, {"date": "2010-02-23", "close": 0.484071, "volume": 62181.0}, {"date": "2010-02-24", "close": 0.484071, "volume": 1322.0}, {"date": "2010-02-25", "close": 0.484071, "volume": 280679.0}, {"date": "2010-02-26", "close": 0.4564098, "volume": 425.0}, {"date": "2010-03-03", "close": 0.4702404, "volume": 193.0}, {"date": "2010-03-04", "close": 0.484071, "volume": 71685.0}, {"date": "2010-03-08", "close": 0.4494945, "volume": 369.0}, {"date": "2010-03-09", "close": 0.4633251, "volume": 14461.0}, {"date": "2010-03-10", "close": 0.4633251, "volume": 9865.0}, {"date": "2010-03-11", "close": 0.4564098, "volume": 86764.0}, {"date": "2010-03-12", "close": 0.4287486, "volume": 32537.0}, {"date": "2010-03-15", "close": 0.4564098, "volume": 21691.0}, {"date": "2010-03-18", "close": 0.4564098, "volume": 5784.0}, {"date": "2010-03-29", "close": 0.4702404, "volume": 38552.0}, {"date": "2010-03-31", "close": 0.4771557, "volume": 28921.0}, {"date": "2010-04-09", "close": 0.484071, "volume": 13023.0}, {"date": "2010-04-16", "close": 0.484071, "volume": 51546.0}, {"date": "2010-04-19", "close": 0.484071, "volume": 16727.0}, {"date": "2010-04-20", "close": 0.5186475, "volume": 11810.0}, {"date": "2010-04-21", "close": 0.5186475, "volume": 8893.0}, {"date": "2010-04-23", "close": 0.5186475, "volume": 6732.0}, {"date": "2010-04-29", "close": 0.5186475, "volume": 8869.0}, {"date": "2010-04-30", "close": 0.5393934, "volume": 92389.0}, {"date": "2010-05-03", "close": 0.5186475, "volume": 23532.0}, {"date": "2010-05-05", "close": 0.5324781, "volume": 34479.0}, {"date": "2010-05-06", "close": 0.5186475, "volume": 18876.0}, {"date": "2010-05-07", "close": 0.5393934, "volume": 24753.0}, {"date": "2010-05-11", "close": 0.5324781, "volume": 2372.0}, {"date": "2010-05-13", "close": 0.484071, "volume": 582.0}, {"date": "2010-05-14", "close": 0.5463087, "volume": 76196.0}, {"date": "2010-05-17", "close": 0.5463087, "volume": 29239.0}, {"date": "2010-05-18", "close": 0.5463087, "volume": 9152.0}, {"date": "2010-05-19", "close": 0.553224, "volume": 23643.0}, {"date": "2010-05-20", "close": 0.5463087, "volume": 9038.0}, {"date": "2010-05-21", "close": 0.5186475, "volume": 15138.0}, {"date": "2010-05-24", "close": 0.5186475, "volume": 9639.0}, {"date": "2010-05-25", "close": 0.4909863, "volume": 66145.0}, {"date": "2010-05-26", "close": 0.5186475, "volume": 37283.0}, {"date": "2010-05-28", "close": 0.5255628, "volume": 29825.0}, {"date": "2010-05-31", "close": 0.5324781, "volume": 16919.0}, {"date": "2010-06-01", "close": 0.553224, "volume": 32351.0}, {"date": "2010-06-02", "close": 0.5463087, "volume": 8000.0}, {"date": "2010-06-03", "close": 0.553224, "volume": 29066.0}, {"date": "2010-06-07", "close": 0.553224, "volume": 44876.0}, {"date": "2010-06-08", "close": 0.5670546, "volume": 21778.0}, {"date": "2010-06-09", "close": 0.5739699, "volume": 21778.0}, {"date": "2010-06-10", "close": 0.5739699, "volume": 16215.0}, {"date": "2010-06-11", "close": 0.5808852, "volume": 26827.0}, {"date": "2010-06-15", "close": 0.5878005, "volume": 1371.0}, {"date": "2010-06-16", "close": 0.5878005, "volume": 91608.0}, {"date": "2010-06-17", "close": 0.5878005, "volume": 30367.0}, {"date": "2010-06-18", "close": 0.553224, "volume": 41936.0}, {"date": "2010-06-21", "close": 0.5808852, "volume": 11858.0}, {"date": "2010-06-22", "close": 0.5393934, "volume": 20727.0}, {"date": "2010-06-24", "close": 0.5739699, "volume": 5784.0}, {"date": "2010-06-25", "close": 0.5739699, "volume": 21836.0}, {"date": "2010-06-28", "close": 0.5808852, "volume": 31558.0}, {"date": "2010-06-29", "close": 0.553224, "volume": 15232.0}, {"date": "2010-06-30", "close": 0.553224, "volume": 27758.0}, {"date": "2010-07-01", "close": 0.553224, "volume": 31814.0}, {"date": "2010-07-02", "close": 0.5463087, "volume": 46419.0}, {"date": "2010-07-05", "close": 0.5463087, "volume": 30994.0}, {"date": "2010-07-06", "close": 0.5463087, "volume": 93994.0}, {"date": "2010-07-07", "close": 0.5463087, "volume": 928.0}, {"date": "2010-07-08", "close": 0.5670546, "volume": 5784.0}, {"date": "2010-07-09", "close": 0.5670546, "volume": 8676.0}, {"date": "2010-07-12", "close": 0.5808852, "volume": 18799.0}, {"date": "2010-07-16", "close": 0.5808852, "volume": 72303.0}, {"date": "2010-07-19", "close": 0.5808852, "volume": 54228.0}, {"date": "2010-07-20", "close": 0.5463087, "volume": 287649.0}, {"date": "2010-07-22", "close": 0.5808852, "volume": 28921.0}, {"date": "2010-07-23", "close": 0.5808852, "volume": 72303.0}, {"date": "2010-07-26", "close": 0.5947158, "volume": 54254.0}, {"date": "2010-07-27", "close": 0.6085464, "volume": 6507.0}, {"date": "2010-07-28", "close": 0.622377, "volume": 13400.0}, {"date": "2010-07-30", "close": 0.6569535, "volume": 21691.0}, {"date": "2010-08-02", "close": 0.6569535, "volume": 72303.0}, {"date": "2010-08-03", "close": 0.6569535, "volume": 60253.0}, {"date": "2010-08-04", "close": 0.6569535, "volume": 39044.0}, {"date": "2010-08-05", "close": 0.69153, "volume": 5372.0}, {"date": "2010-08-09", "close": 0.6776994, "volume": 43382.0}, {"date": "2010-08-10", "close": 0.622377, "volume": 41020.0}, {"date": "2010-08-12", "close": 0.6569535, "volume": 15184.0}, {"date": "2010-08-16", "close": 0.6569535, "volume": 24583.0}, {"date": "2010-08-17", "close": 0.6569535, "volume": 81392.0}, {"date": "2010-08-18", "close": 0.6569535, "volume": 14461.0}, {"date": "2010-08-19", "close": 0.6569535, "volume": 162520.0}, {"date": "2010-08-23", "close": 0.6569535, "volume": 57843.0}, {"date": "2010-08-24", "close": 0.6569535, "volume": 46997.0}, {"date": "2010-08-25", "close": 0.6569535, "volume": 9110.0}, {"date": "2010-08-26", "close": 0.622377, "volume": 34706.0}, {"date": "2010-08-27", "close": 0.6569535, "volume": 26270.0}, {"date": "2010-08-31", "close": 0.622377, "volume": 34706.0}, {"date": "2010-09-01", "close": 0.622377, "volume": 14461.0}, {"date": "2010-09-03", "close": 0.622377, "volume": 15039.0}, {"date": "2010-09-07", "close": 0.622377, "volume": 93994.0}, {"date": "2010-09-08", "close": 0.622377, "volume": 14461.0}, {"date": "2010-09-09", "close": 0.622377, "volume": 5206.0}, {"date": "2010-09-13", "close": 0.5878005, "volume": 50612.0}, {"date": "2010-09-15", "close": 0.5878005, "volume": 1687.0}, {"date": "2010-09-16", "close": 0.622377, "volume": 12774.0}, {"date": "2010-09-21", "close": 0.5186475, "volume": 2507.0}, {"date": "2010-09-22", "close": 0.5878005, "volume": 14461.0}, {"date": "2010-10-08", "close": 0.5186475, "volume": 3123.0}, {"date": "2010-10-12", "close": 0.5808852, "volume": 1523.0}, {"date": "2010-10-13", "close": 0.5670546, "volume": 5023.0}, {"date": "2010-10-18", "close": 0.5670546, "volume": 3509.0}, {"date": "2010-10-19", "close": 0.5739699, "volume": 1446.0}, {"date": "2010-10-27", "close": 0.5670546, "volume": 7230.0}, {"date": "2010-11-02", "close": 0.553224, "volume": 2892.0}, {"date": "2010-11-03", "close": 0.553224, "volume": 5110.0}, {"date": "2010-11-04", "close": 0.553224, "volume": 723.0}, {"date": "2010-11-05", "close": 0.553224, "volume": 2073.0}, {"date": "2010-11-08", "close": 0.553224, "volume": 4396.0}, {"date": "2010-11-09", "close": 0.553224, "volume": 1928.0}, {"date": "2010-11-10", "close": 0.553224, "volume": 8676.0}, {"date": "2010-11-11", "close": 0.553224, "volume": 14461.0}, {"date": "2010-11-12", "close": 0.553224, "volume": 76497.0}, {"date": "2010-11-15", "close": 0.553224, "volume": 14461.0}, {"date": "2010-11-16", "close": 0.5601393, "volume": 2892.0}, {"date": "2010-11-17", "close": 0.5186475, "volume": 7520.0}, {"date": "2010-11-18", "close": 0.5670546, "volume": 21691.0}, {"date": "2010-11-19", "close": 0.5601393, "volume": 2892.0}, {"date": "2010-11-29", "close": 0.553224, "volume": 10484.0}, {"date": "2010-12-03", "close": 0.553224, "volume": 36152.0}, {"date": "2010-12-08", "close": 0.5393934, "volume": 1041.0}, {"date": "2010-12-14", "close": 0.5393934, "volume": 6534.0}, {"date": "2010-12-22", "close": 0.553224, "volume": 25668.0}, {"date": "2010-12-23", "close": 0.553224, "volume": 36152.0}, {"date": "2010-12-24", "close": 0.553224, "volume": 64874.0}, {"date": "2010-12-31", "close": 0.5393934, "volume": 19233.0}, {"date": "2011-01-05", "close": 0.5393934, "volume": 4338.0}, {"date": "2011-01-07", "close": 0.5393934, "volume": 9544.0}, {"date": "2011-01-10", "close": 0.553224, "volume": 2892.0}, {"date": "2011-01-11", "close": 0.5393934, "volume": 434.0}, {"date": "2011-01-17", "close": 0.5393934, "volume": 17760.0}, {"date": "2011-01-18", "close": 0.5393934, "volume": 6845.0}, {"date": "2011-01-19", "close": 0.5255628, "volume": 21691.0}, {"date": "2011-01-24", "close": 0.5255628, "volume": 1446.0}, {"date": "2011-01-27", "close": 0.5324781, "volume": 3615.0}, {"date": "2011-01-28", "close": 0.5393934, "volume": 927.0}, {"date": "2011-01-31", "close": 0.5255628, "volume": 2500.0}, {"date": "2011-02-04", "close": 0.5393934, "volume": 21691.0}, {"date": "2011-02-09", "close": 0.5393934, "volume": 5784.0}, {"date": "2011-02-14", "close": 0.5393934, "volume": 14461.0}, {"date": "2011-02-17", "close": 0.5255628, "volume": 5061.0}, {"date": "2011-02-24", "close": 0.5393934, "volume": 37803.0}, {"date": "2011-02-25", "close": 0.5393934, "volume": 8058.0}, {"date": "2011-02-28", "close": 0.5463087, "volume": 57843.0}, {"date": "2011-03-04", "close": 0.5255628, "volume": 4769.0}, {"date": "2011-03-07", "close": 0.5463087, "volume": 59822.0}, {"date": "2011-03-08", "close": 0.5463087, "volume": 1446.0}, {"date": "2011-03-09", "close": 0.5463087, "volume": 13015.0}, {"date": "2011-03-10", "close": 0.5463087, "volume": 24583.0}, {"date": "2011-03-11", "close": 0.5463087, "volume": 33737.0}, {"date": "2011-03-14", "close": 0.5463087, "volume": 723.0}, {"date": "2011-03-16", "close": 0.484071, "volume": 9641.0}, {"date": "2011-03-18", "close": 0.484071, "volume": 964.0}, {"date": "2011-03-25", "close": 0.5186475, "volume": 675.0}, {"date": "2011-03-31", "close": 0.5186475, "volume": 43382.0}, {"date": "2011-04-04", "close": 0.5117322, "volume": 16293.0}, {"date": "2011-04-05", "close": 0.5117322, "volume": 15907.0}, {"date": "2011-04-06", "close": 0.5117322, "volume": 1446.0}, {"date": "2011-04-11", "close": 0.5186475, "volume": 15184.0}, {"date": "2011-04-12", "close": 0.5186475, "volume": 1446.0}, {"date": "2011-04-14", "close": 0.5255628, "volume": 58209.0}, {"date": "2011-04-15", "close": 0.5393934, "volume": 14461.0}, {"date": "2011-04-19", "close": 0.5255628, "volume": 7374.0}, {"date": "2011-04-20", "close": 0.553224, "volume": 14461.0}, {"date": "2011-04-21", "close": 0.553224, "volume": 31814.0}, {"date": "2011-04-27", "close": 0.5601393, "volume": 1878.0}, {"date": "2011-04-28", "close": 0.5601393, "volume": 2892.0}, {"date": "2011-05-02", "close": 0.5255628, "volume": 964.0}, {"date": "2011-05-03", "close": 0.5255628, "volume": 964.0}, {"date": "2011-05-04", "close": 0.5255628, "volume": 1589.0}, {"date": "2011-05-09", "close": 0.5255628, "volume": 482.0}, {"date": "2011-05-11", "close": 0.5255628, "volume": 1591.0}, {"date": "2011-05-17", "close": 0.5601393, "volume": 21691.0}, {"date": "2011-05-20", "close": 0.414918, "volume": 964.0}, {"date": "2011-05-24", "close": 0.4356639, "volume": 2458.0}, {"date": "2011-06-07", "close": 0.4702404, "volume": 1282.0}, {"date": "2011-06-09", "close": 0.4702404, "volume": 13087.0}, {"date": "2011-06-16", "close": 0.484071, "volume": 3615.0}, {"date": "2011-06-17", "close": 0.4425792, "volume": 3549.0}, {"date": "2011-06-20", "close": 0.3803415, "volume": 13172.0}, {"date": "2011-06-24", "close": 0.2835273, "volume": 1514.0}, {"date": "2011-06-27", "close": 0.2973579, "volume": 3991.0}, {"date": "2011-06-29", "close": 0.2973579, "volume": 1372.0}, {"date": "2011-06-30", "close": 0.3111885, "volume": 7230.0}, {"date": "2011-07-07", "close": 0.345765, "volume": 7230.0}, {"date": "2011-07-12", "close": 0.2973579, "volume": 19009.0}, {"date": "2011-07-14", "close": 0.3250191, "volume": 7230.0}, {"date": "2011-07-18", "close": 0.345765, "volume": 3060.0}, {"date": "2011-07-19", "close": 0.3250191, "volume": 14461.0}, {"date": "2011-07-21", "close": 0.3250191, "volume": 3191.0}, {"date": "2011-07-27", "close": 0.3319344, "volume": 9640.0}, {"date": "2011-07-29", "close": 0.345765, "volume": 5784.0}, {"date": "2011-08-09", "close": 0.345765, "volume": 8933.0}, {"date": "2011-08-17", "close": 0.3111885, "volume": 5206.0}, {"date": "2011-08-19", "close": 0.345765, "volume": 81.0}, {"date": "2011-08-31", "close": 0.3803415, "volume": 4118.0}, {"date": "2011-09-27", "close": 0.3665109, "volume": 1015.0}, {"date": "2011-10-06", "close": 0.3734262, "volume": 18687.0}, {"date": "2011-10-18", "close": 0.3941721, "volume": 7230.0}, {"date": "2011-10-20", "close": 0.3941721, "volume": 24583.0}, {"date": "2011-10-26", "close": 0.3941721, "volume": 28921.0}, {"date": "2011-10-31", "close": 0.3941721, "volume": 2892.0}, {"date": "2011-11-07", "close": 0.4494945, "volume": 7230.0}, {"date": "2011-11-09", "close": 0.4080027, "volume": 1687.0}, {"date": "2011-11-10", "close": 0.3941721, "volume": 3182.0}, {"date": "2011-11-11", "close": 0.4010874, "volume": 6266.0}, {"date": "2011-11-16", "close": 0.4010874, "volume": 2892.0}, {"date": "2011-11-18", "close": 0.4564098, "volume": 2169.0}, {"date": "2011-11-21", "close": 0.4010874, "volume": 26029.0}, {"date": "2011-11-25", "close": 0.3941721, "volume": 1879.0}, {"date": "2011-11-28", "close": 0.3941721, "volume": 1273.0}, {"date": "2011-12-13", "close": 0.276612, "volume": 4531.0}, {"date": "2011-12-14", "close": 0.3388497, "volume": 4839.0}, {"date": "2011-12-21", "close": 0.3803415, "volume": 723.0}, {"date": "2012-01-06", "close": 0.3941721, "volume": 2849.0}, {"date": "2012-01-12", "close": 0.3803415, "volume": 2603.0}, {"date": "2012-01-18", "close": 0.3803415, "volume": 5254.0}, {"date": "2012-01-24", "close": 0.3872568, "volume": 815.0}, {"date": "2012-01-25", "close": 0.3872568, "volume": 3953.0}, {"date": "2012-01-31", "close": 0.414918, "volume": 14461.0}, {"date": "2012-02-10", "close": 0.3941721, "volume": 964.0}, {"date": "2012-02-13", "close": 0.4010874, "volume": 1273.0}, {"date": "2012-02-20", "close": 0.414918, "volume": 92489.0}, {"date": "2012-02-21", "close": 0.4494945, "volume": 9825.0}, {"date": "2012-02-23", "close": 0.414918, "volume": 43382.0}, {"date": "2012-02-28", "close": 0.414918, "volume": 244241.0}, {"date": "2012-03-16", "close": 0.414918, "volume": 5592.0}, {"date": "2012-03-20", "close": 0.414918, "volume": 964.0}, {"date": "2012-03-22", "close": 0.414918, "volume": 2410.0}, {"date": "2012-03-23", "close": 0.414918, "volume": 2892.0}, {"date": "2012-04-04", "close": 0.4010874, "volume": 2118.0}, {"date": "2012-04-11", "close": 0.414918, "volume": 28921.0}, {"date": "2012-04-30", "close": 0.414918, "volume": 3856.0}, {"date": "2012-05-07", "close": 0.414918, "volume": 2685.0}, {"date": "2012-05-08", "close": 0.414918, "volume": 7655.0}, {"date": "2012-05-10", "close": 0.414918, "volume": 28921.0}, {"date": "2012-05-11", "close": 0.4010874, "volume": 43382.0}, {"date": "2012-05-16", "close": 0.414918, "volume": 8431.0}, {"date": "2012-05-25", "close": 0.345765, "volume": 4820.0}, {"date": "2012-05-29", "close": 0.345765, "volume": 1928.0}, {"date": "2012-05-30", "close": 0.345765, "volume": 1205.0}, {"date": "2012-05-31", "close": 0.3526803, "volume": 4338.0}, {"date": "2012-06-04", "close": 0.345765, "volume": 28921.0}, {"date": "2012-06-07", "close": 0.345765, "volume": 59723.0}, {"date": "2012-06-13", "close": 0.345765, "volume": 6170.0}, {"date": "2012-06-26", "close": 0.345765, "volume": 2639.0}, {"date": "2012-06-28", "close": 0.345765, "volume": 1446.0}, {"date": "2012-06-29", "close": 0.3734262, "volume": 4737.0}, {"date": "2012-07-03", "close": 0.3526803, "volume": 88413.0}, {"date": "2012-07-10", "close": 0.345765, "volume": 70510.0}, {"date": "2012-07-12", "close": 0.3595956, "volume": 14461.0}, {"date": "2012-07-17", "close": 0.3595956, "volume": 28921.0}, {"date": "2012-07-20", "close": 0.3595956, "volume": 1446.0}, {"date": "2012-07-26", "close": 0.3595956, "volume": 32354.0}, {"date": "2012-08-01", "close": 0.3595956, "volume": 4408.0}, {"date": "2012-08-08", "close": 0.3803415, "volume": 28921.0}, {"date": "2012-08-10", "close": 0.3803415, "volume": 15866.0}, {"date": "2012-08-15", "close": 0.3803415, "volume": 6411.0}, {"date": "2012-08-16", "close": 0.3803415, "volume": 14943.0}, {"date": "2012-08-29", "close": 0.3803415, "volume": 1205.0}, {"date": "2012-09-07", "close": 0.3803415, "volume": 28921.0}, {"date": "2012-09-13", "close": 0.3803415, "volume": 3615.0}, {"date": "2012-09-17", "close": 0.3803415, "volume": 1125.0}, {"date": "2012-09-24", "close": 0.3803415, "volume": 26200.0}, {"date": "2012-09-26", "close": 0.3803415, "volume": 1061.0}, {"date": "2012-10-03", "close": 0.3803415, "volume": 1877.0}, {"date": "2012-10-04", "close": 0.345765, "volume": 2943.0}, {"date": "2012-10-11", "close": 0.3526803, "volume": 14461.0}, {"date": "2012-10-24", "close": 0.3526803, "volume": 1420.0}, {"date": "2012-10-26", "close": 0.3526803, "volume": 93.0}, {"date": "2012-10-31", "close": 0.3595956, "volume": 43382.0}, {"date": "2012-11-01", "close": 0.3734262, "volume": 19956.0}, {"date": "2012-11-07", "close": 0.3872568, "volume": 1446.0}, {"date": "2012-11-08", "close": 0.3734262, "volume": 13015.0}, {"date": "2012-11-15", "close": 0.3734262, "volume": 1446.0}, {"date": "2012-11-19", "close": 0.3941721, "volume": 1727.0}, {"date": "2012-11-22", "close": 0.3803415, "volume": 49214.0}, {"date": "2012-11-23", "close": 0.3803415, "volume": 14461.0}, {"date": "2012-12-04", "close": 0.4010874, "volume": 41454.0}, {"date": "2012-12-05", "close": 0.3941721, "volume": 20245.0}, {"date": "2012-12-06", "close": 0.4080027, "volume": 28921.0}, {"date": "2012-12-20", "close": 0.3941721, "volume": 1928.0}, {"date": "2012-12-27", "close": 0.414918, "volume": 36152.0}, {"date": "2012-12-31", "close": 0.3734262, "volume": 475937.0}, {"date": "2013-01-07", "close": 0.414918, "volume": 31814.0}, {"date": "2013-01-08", "close": 0.4080027, "volume": 154081.0}, {"date": "2013-01-09", "close": 0.4080027, "volume": 29737.0}, {"date": "2013-01-10", "close": 0.4010874, "volume": 156974.0}, {"date": "2013-01-18", "close": 0.5393934, "volume": 131303.0}, {"date": "2013-01-21", "close": 0.5186475, "volume": 77856.0}, {"date": "2013-01-22", "close": 0.4979016, "volume": 7230.0}, {"date": "2013-01-23", "close": 0.4909863, "volume": 11651.0}, {"date": "2013-01-25", "close": 0.484071, "volume": 1831.0}, {"date": "2013-02-04", "close": 0.4771557, "volume": 23441.0}, {"date": "2013-02-07", "close": 0.5117322, "volume": 524572.0}, {"date": "2013-02-08", "close": 0.5878005, "volume": 64692.0}, {"date": "2013-02-11", "close": 0.5255628, "volume": 72769.0}, {"date": "2013-02-13", "close": 0.5255628, "volume": 1157.0}, {"date": "2013-02-14", "close": 0.5186475, "volume": 8120.0}, {"date": "2013-02-15", "close": 0.553224, "volume": 5312.0}, {"date": "2013-02-18", "close": 0.553224, "volume": 38.0}, {"date": "2013-02-25", "close": 0.5393934, "volume": 19952.0}, {"date": "2013-02-27", "close": 0.553224, "volume": 23137.0}, {"date": "2013-03-01", "close": 0.5463087, "volume": 8098.0}, {"date": "2013-03-07", "close": 0.5463087, "volume": 12624.0}, {"date": "2013-03-08", "close": 0.5048169, "volume": 1654.0}, {"date": "2013-03-12", "close": 0.5255628, "volume": 19459.0}, {"date": "2013-03-13", "close": 0.5117322, "volume": 2892.0}, {"date": "2013-03-14", "close": 0.5048169, "volume": 1446.0}, {"date": "2013-03-18", "close": 0.5048169, "volume": 7230.0}, {"date": "2013-03-19", "close": 0.4979016, "volume": 14461.0}, {"date": "2013-03-20", "close": 0.5048169, "volume": 41936.0}, {"date": "2013-03-21", "close": 0.5048169, "volume": 1446.0}, {"date": "2013-04-02", "close": 0.484071, "volume": 7230.0}, {"date": "2013-04-05", "close": 0.4771557, "volume": 1041.0}, {"date": "2013-04-08", "close": 0.4702404, "volume": 4820.0}, {"date": "2013-04-10", "close": 0.4633251, "volume": 30339.0}, {"date": "2013-04-15", "close": 0.4702404, "volume": 0.0}, {"date": "2013-04-17", "close": 0.4564098, "volume": 0.0}, {"date": "2013-04-19", "close": 0.4633251, "volume": 7230.0}, {"date": "2013-04-22", "close": 0.4564098, "volume": 26752.0}, {"date": "2013-04-23", "close": 0.4564098, "volume": 432375.0}, {"date": "2013-04-29", "close": 0.4564098, "volume": 184560.0}, {"date": "2013-05-03", "close": 0.4633251, "volume": 2169.0}, {"date": "2013-05-06", "close": 0.4494945, "volume": 86764.0}, {"date": "2013-05-10", "close": 0.4425792, "volume": 70857.0}, {"date": "2013-05-17", "close": 0.4771557, "volume": 84595.0}, {"date": "2013-05-23", "close": 0.4356639, "volume": 28054.0}, {"date": "2013-06-05", "close": 0.4010874, "volume": 144607.0}, {"date": "2013-06-06", "close": 0.3941721, "volume": 45985.0}, {"date": "2013-06-11", "close": 0.3872568, "volume": 47239.0}, {"date": "2013-06-12", "close": 0.3526803, "volume": 2964.0}, {"date": "2013-06-13", "close": 0.3595956, "volume": 2964.0}, {"date": "2013-06-19", "close": 0.3595956, "volume": 11496.0}, {"date": "2013-06-20", "close": 0.3526803, "volume": 17425.0}, {"date": "2013-06-21", "close": 0.3595956, "volume": 2169.0}, {"date": "2013-06-24", "close": 0.3526803, "volume": 30367.0}, {"date": "2013-06-25", "close": 0.3526803, "volume": 1203.0}, {"date": "2013-06-26", "close": 0.3526803, "volume": 17353.0}, {"date": "2013-06-28", "close": 0.3595956, "volume": 18777.0}, {"date": "2013-07-02", "close": 0.3526803, "volume": 117461.0}, {"date": "2013-07-04", "close": 0.3665109, "volume": 7230.0}, {"date": "2013-07-05", "close": 0.3595956, "volume": 14461.0}, {"date": "2013-07-08", "close": 0.4010874, "volume": 50612.0}, {"date": "2013-07-09", "close": 0.3803415, "volume": 43382.0}, {"date": "2013-07-12", "close": 0.3872568, "volume": 9641.0}, {"date": "2013-07-15", "close": 0.4010874, "volume": 94211.0}, {"date": "2013-07-16", "close": 0.414918, "volume": 58000.0}, {"date": "2013-07-17", "close": 0.484071, "volume": 29500.0}, {"date": "2013-07-22", "close": 0.5393934, "volume": 165167.0}, {"date": "2013-07-23", "close": 0.5117322, "volume": 217633.0}, {"date": "2013-07-24", "close": 0.5048169, "volume": 2892.0}, {"date": "2013-07-25", "close": 0.4909863, "volume": 23141.0}, {"date": "2013-07-26", "close": 0.5048169, "volume": 40779.0}, {"date": "2013-07-29", "close": 0.484071, "volume": 91569.0}, {"date": "2013-07-30", "close": 0.484071, "volume": 86331.0}, {"date": "2013-07-31", "close": 0.5117322, "volume": 26897.0}, {"date": "2013-08-01", "close": 0.484071, "volume": 14461.0}, {"date": "2013-08-05", "close": 0.4909863, "volume": 28921.0}, {"date": "2013-08-06", "close": 0.4909863, "volume": 6869.0}, {"date": "2013-08-07", "close": 0.484071, "volume": 10846.0}, {"date": "2013-08-09", "close": 0.484071, "volume": 1446.0}, {"date": "2013-08-12", "close": 0.484071, "volume": 14750.0}, {"date": "2013-08-13", "close": 0.484071, "volume": 4338.0}, {"date": "2013-08-14", "close": 0.484071, "volume": 21300.0}, {"date": "2013-08-20", "close": 0.4771557, "volume": 32103.0}, {"date": "2013-08-21", "close": 0.4771557, "volume": 5142.0}, {"date": "2013-08-26", "close": 0.4564098, "volume": 391885.0}, {"date": "2013-08-29", "close": 0.4564098, "volume": 3206.0}, {"date": "2013-08-30", "close": 0.4702404, "volume": 8099.0}, {"date": "2013-09-03", "close": 0.484071, "volume": 62326.0}, {"date": "2013-09-04", "close": 0.5255628, "volume": 824420.0}, {"date": "2013-09-05", "close": 0.5393934, "volume": 258543.0}, {"date": "2013-09-06", "close": 0.5186475, "volume": 239122.0}, {"date": "2013-09-09", "close": 0.5601393, "volume": 229950.0}, {"date": "2013-09-10", "close": 0.7261065, "volume": 502759.0}, {"date": "2013-09-11", "close": 0.760683, "volume": 235137.0}, {"date": "2013-09-12", "close": 0.6707841, "volume": 114824.0}, {"date": "2013-09-13", "close": 0.6500382, "volume": 100159.0}, {"date": "2013-09-16", "close": 0.6846147, "volume": 100646.0}, {"date": "2013-09-17", "close": 0.6846147, "volume": 5076.0}, {"date": "2013-09-18", "close": 0.6707841, "volume": 45477.0}, {"date": "2013-09-19", "close": 0.6707841, "volume": 83727.0}, {"date": "2013-09-20", "close": 0.6500382, "volume": 40490.0}, {"date": "2013-09-23", "close": 0.6500382, "volume": 13738.0}, {"date": "2013-09-24", "close": 0.6500382, "volume": 18076.0}, {"date": "2013-09-25", "close": 0.6500382, "volume": 15727.0}, {"date": "2013-09-27", "close": 0.6569535, "volume": 5102.0}, {"date": "2013-09-30", "close": 0.6500382, "volume": 28925.0}, {"date": "2013-10-01", "close": 0.6569535, "volume": 36152.0}, {"date": "2013-10-02", "close": 0.6292923, "volume": 33935.0}, {"date": "2013-10-03", "close": 0.6500382, "volume": 42152.0}, {"date": "2013-10-04", "close": 0.5878005, "volume": 2458.0}, {"date": "2013-10-07", "close": 0.6292923, "volume": 41936.0}, {"date": "2013-10-09", "close": 0.6292923, "volume": 14027.0}, {"date": "2013-10-10", "close": 0.622377, "volume": 45985.0}, {"date": "2013-10-11", "close": 0.6431229, "volume": 116848.0}, {"date": "2013-10-14", "close": 0.6362076, "volume": 12251.0}, {"date": "2013-10-15", "close": 0.5878005, "volume": 112949.0}, {"date": "2013-10-16", "close": 0.5878005, "volume": 24880.0}, {"date": "2013-10-17", "close": 0.5808852, "volume": 42710.0}, {"date": "2013-10-18", "close": 0.5808852, "volume": 49095.0}, {"date": "2013-10-21", "close": 0.5739699, "volume": 144224.0}, {"date": "2013-10-22", "close": 0.5947158, "volume": 195092.0}, {"date": "2013-10-23", "close": 0.6016311, "volume": 82718.0}, {"date": "2013-10-24", "close": 0.5947158, "volume": 49910.0}, {"date": "2013-10-25", "close": 0.6085464, "volume": 106687.0}, {"date": "2013-10-28", "close": 0.6085464, "volume": 49867.0}, {"date": "2013-10-29", "close": 0.6016311, "volume": 2892.0}, {"date": "2013-10-30", "close": 0.5878005, "volume": 162001.0}, {"date": "2013-10-31", "close": 0.5808852, "volume": 17835.0}, {"date": "2013-11-01", "close": 0.5947158, "volume": 67604.0}, {"date": "2013-11-04", "close": 0.5947158, "volume": 22462.0}, {"date": "2013-11-05", "close": 0.5878005, "volume": 20630.0}, {"date": "2013-11-06", "close": 0.5670546, "volume": 115170.0}, {"date": "2013-11-07", "close": 0.553224, "volume": 64507.0}, {"date": "2013-11-08", "close": 0.553224, "volume": 38566.0}, {"date": "2013-11-11", "close": 0.5670546, "volume": 40432.0}, {"date": "2013-11-12", "close": 0.5670546, "volume": 6543.0}, {"date": "2013-11-13", "close": 0.5463087, "volume": 11569.0}, {"date": "2013-11-14", "close": 0.5463087, "volume": 83857.0}, {"date": "2013-11-15", "close": 0.5463087, "volume": 59433.0}, {"date": "2013-11-18", "close": 0.5601393, "volume": 187763.0}, {"date": "2013-11-19", "close": 0.5601393, "volume": 10122.0}, {"date": "2013-11-20", "close": 0.5739699, "volume": 66820.0}, {"date": "2013-11-21", "close": 0.7261065, "volume": 297995.0}, {"date": "2013-11-22", "close": 0.6707841, "volume": 273178.0}, {"date": "2013-12-04", "close": 0.5384055, "volume": 252890.0}, {"date": "2013-12-05", "close": 0.4988895, "volume": 201060.0}, {"date": "2013-12-06", "close": 0.4988895, "volume": 245515.0}, {"date": "2013-12-09", "close": 0.503829, "volume": 389093.0}, {"date": "2013-12-10", "close": 0.4988895, "volume": 630061.0}, {"date": "2013-12-11", "close": 0.49395, "volume": 420661.0}, {"date": "2013-12-12", "close": 0.49395, "volume": 246498.0}, {"date": "2013-12-13", "close": 0.49395, "volume": 70857.0}, {"date": "2013-12-16", "close": 0.5482845, "volume": 590895.0}, {"date": "2013-12-17", "close": 0.5186475, "volume": 303426.0}, {"date": "2013-12-18", "close": 0.5087685, "volume": 90816.0}, {"date": "2013-12-19", "close": 0.5186475, "volume": 279228.0}, {"date": "2013-12-20", "close": 0.5087685, "volume": 167351.0}, {"date": "2013-12-23", "close": 0.533466, "volume": 50612.0}, {"date": "2013-12-24", "close": 0.5285265, "volume": 199008.0}, {"date": "2013-12-27", "close": 0.523587, "volume": 138332.0}, {"date": "2013-12-30", "close": 0.5186475, "volume": 101472.0}, {"date": "2013-12-31", "close": 0.5186475, "volume": 111081.0}, {"date": "2014-01-02", "close": 0.523587, "volume": 55416.0}, {"date": "2014-01-03", "close": 0.5384055, "volume": 333519.0}, {"date": "2014-01-06", "close": 0.543345, "volume": 463011.0}, {"date": "2014-01-07", "close": 0.533466, "volume": 75172.0}, {"date": "2014-01-08", "close": 0.5384055, "volume": 27619.0}, {"date": "2014-01-09", "close": 0.553224, "volume": 195490.0}, {"date": "2014-01-10", "close": 0.553224, "volume": 269169.0}, {"date": "2014-01-13", "close": 0.5482845, "volume": 144751.0}, {"date": "2014-01-14", "close": 0.553224, "volume": 96164.0}, {"date": "2014-01-15", "close": 0.5186475, "volume": 855690.0}, {"date": "2014-01-16", "close": 0.523587, "volume": 218137.0}, {"date": "2014-01-17", "close": 0.5186475, "volume": 438316.0}, {"date": "2014-01-20", "close": 0.553224, "volume": 1329411.0}, {"date": "2014-01-21", "close": 0.563103, "volume": 861543.0}, {"date": "2014-01-22", "close": 0.563103, "volume": 347092.0}, {"date": "2014-01-23", "close": 0.563103, "volume": 224282.0}, {"date": "2014-01-24", "close": 0.582861, "volume": 561100.0}, {"date": "2014-01-28", "close": 0.5779215, "volume": 599095.0}, {"date": "2014-01-29", "close": 0.5779215, "volume": 724967.0}, {"date": "2014-01-30", "close": 0.5779215, "volume": 400153.0}, {"date": "2014-01-31", "close": 0.5779215, "volume": 346184.0}, {"date": "2014-02-03", "close": 0.5878005, "volume": 179464.0}, {"date": "2014-02-04", "close": 0.572982, "volume": 247342.0}, {"date": "2014-02-05", "close": 0.5680425, "volume": 187784.0}, {"date": "2014-02-06", "close": 0.5581635, "volume": 451433.0}, {"date": "2014-02-07", "close": 0.572982, "volume": 237494.0}, {"date": "2014-02-10", "close": 0.572982, "volume": 83320.0}, {"date": "2014-02-11", "close": 0.5581635, "volume": 444586.0}, {"date": "2014-02-12", "close": 0.5581635, "volume": 134125.0}, {"date": "2014-02-13", "close": 0.5581635, "volume": 53787.0}, {"date": "2014-02-14", "close": 0.563103, "volume": 51786.0}, {"date": "2014-02-17", "close": 0.5680425, "volume": 216180.0}, {"date": "2014-02-18", "close": 0.563103, "volume": 67433.0}, {"date": "2014-02-19", "close": 0.5680425, "volume": 81333.0}, {"date": "2014-02-20", "close": 0.563103, "volume": 94248.0}, {"date": "2014-02-21", "close": 0.553224, "volume": 226705.0}, {"date": "2014-02-24", "close": 0.553224, "volume": 190865.0}, {"date": "2014-02-25", "close": 0.553224, "volume": 141046.0}, {"date": "2014-02-26", "close": 0.553224, "volume": 106769.0}, {"date": "2014-02-27", "close": 0.553224, "volume": 56759.0}, {"date": "2014-02-28", "close": 0.553224, "volume": 178156.0}, {"date": "2014-03-03", "close": 0.553224, "volume": 426903.0}, {"date": "2014-03-04", "close": 0.5482845, "volume": 148154.0}, {"date": "2014-03-05", "close": 0.553224, "volume": 379475.0}, {"date": "2014-03-06", "close": 0.5482845, "volume": 176131.0}, {"date": "2014-03-07", "close": 0.543345, "volume": 286587.0}, {"date": "2014-03-10", "close": 0.523587, "volume": 96754.0}, {"date": "2014-03-11", "close": 0.5482845, "volume": 18256.0}, {"date": "2014-03-12", "close": 0.533466, "volume": 194555.0}, {"date": "2014-03-13", "close": 0.5285265, "volume": 56323.0}, {"date": "2014-03-17", "close": 0.5186475, "volume": 155554.0}, {"date": "2014-03-18", "close": 0.523587, "volume": 6016.0}, {"date": "2014-03-19", "close": 0.533466, "volume": 213139.0}, {"date": "2014-03-20", "close": 0.533466, "volume": 46563.0}, {"date": "2014-03-21", "close": 0.5482845, "volume": 161985.0}, {"date": "2014-03-24", "close": 0.553224, "volume": 68400.0}, {"date": "2014-03-25", "close": 0.553224, "volume": 101224.0}, {"date": "2014-03-26", "close": 0.543345, "volume": 11915.0}, {"date": "2014-03-27", "close": 0.5482845, "volume": 10122.0}, {"date": "2014-03-28", "close": 0.5482845, "volume": 49389.0}, {"date": "2014-03-31", "close": 0.553224, "volume": 28343.0}, {"date": "2014-04-01", "close": 0.523587, "volume": 213472.0}, {"date": "2014-04-02", "close": 0.523587, "volume": 49769.0}, {"date": "2014-04-03", "close": 0.543345, "volume": 111499.0}, {"date": "2014-04-04", "close": 0.543345, "volume": 101225.0}, {"date": "2014-04-07", "close": 0.553224, "volume": 364700.0}, {"date": "2014-04-08", "close": 0.543345, "volume": 400283.0}, {"date": "2014-04-09", "close": 0.54, "volume": 111933.0}, {"date": "2014-04-10", "close": 0.54, "volume": 74054.0}, {"date": "2014-04-11", "close": 0.555, "volume": 5000.0}, {"date": "2014-04-14", "close": 0.54, "volume": 119603.0}, {"date": "2014-04-15", "close": 0.55, "volume": 108572.0}, {"date": "2014-04-17", "close": 0.55, "volume": 18000.0}, {"date": "2014-04-22", "close": 0.55, "volume": 53139.0}, {"date": "2014-04-23", "close": 0.535, "volume": 75200.0}, {"date": "2014-04-24", "close": 0.535, "volume": 198903.0}, {"date": "2014-04-28", "close": 0.535, "volume": 272781.0}, {"date": "2014-04-29", "close": 0.51, "volume": 317172.0}, {"date": "2014-04-30", "close": 0.51, "volume": 89900.0}, {"date": "2014-05-01", "close": 0.52, "volume": 429597.0}, {"date": "2014-05-02", "close": 0.51, "volume": 93903.0}, {"date": "2014-05-05", "close": 0.49, "volume": 151571.0}, {"date": "2014-05-06", "close": 0.49, "volume": 47349.0}, {"date": "2014-05-07", "close": 0.49, "volume": 44755.0}, {"date": "2014-05-08", "close": 0.505, "volume": 6300.0}, {"date": "2014-05-09", "close": 0.505, "volume": 3000.0}, {"date": "2014-05-12", "close": 0.5, "volume": 206715.0}, {"date": "2014-05-14", "close": 0.5, "volume": 238571.0}, {"date": "2014-05-15", "close": 0.48, "volume": 185000.0}, {"date": "2014-05-19", "close": 0.5, "volume": 72500.0}, {"date": "2014-05-20", "close": 0.485, "volume": 47143.0}, {"date": "2014-05-21", "close": 0.47, "volume": 418507.0}, {"date": "2014-05-22", "close": 0.47, "volume": 178000.0}, {"date": "2014-05-23", "close": 0.46, "volume": 244852.0}, {"date": "2014-05-26", "close": 0.46, "volume": 249468.0}, {"date": "2014-05-27", "close": 0.46, "volume": 77858.0}, {"date": "2014-05-28", "close": 0.45, "volume": 123142.0}, {"date": "2014-05-29", "close": 0.44, "volume": 77865.0}, {"date": "2014-05-30", "close": 0.44, "volume": 189875.0}, {"date": "2014-06-02", "close": 0.42, "volume": 143952.0}, {"date": "2014-06-03", "close": 0.44, "volume": 4500.0}, {"date": "2014-06-04", "close": 0.44, "volume": 60451.0}, {"date": "2014-06-05", "close": 0.44, "volume": 6200.0}, {"date": "2014-06-06", "close": 0.44, "volume": 9500.0}, {"date": "2014-06-10", "close": 0.435, "volume": 193486.0}, {"date": "2014-06-11", "close": 0.42, "volume": 298218.0}, {"date": "2014-06-12", "close": 0.425, "volume": 149000.0}, {"date": "2014-06-13", "close": 0.435, "volume": 195600.0}, {"date": "2014-06-16", "close": 0.42, "volume": 105000.0}, {"date": "2014-06-17", "close": 0.42, "volume": 118605.0}, {"date": "2014-06-18", "close": 0.42, "volume": 62932.0}, {"date": "2014-06-19", "close": 0.425, "volume": 51667.0}, {"date": "2014-06-20", "close": 0.425, "volume": 5900.0}, {"date": "2014-06-24", "close": 0.41, "volume": 172141.0}, {"date": "2014-06-25", "close": 0.4, "volume": 213324.0}, {"date": "2014-06-26", "close": 0.415, "volume": 170908.0}, {"date": "2014-06-27", "close": 0.44, "volume": 297098.0}, {"date": "2014-06-30", "close": 0.445, "volume": 284968.0}, {"date": "2014-07-01", "close": 0.45, "volume": 288021.0}, {"date": "2014-07-02", "close": 0.47, "volume": 108190.0}, {"date": "2014-07-03", "close": 0.47, "volume": 72000.0}, {"date": "2014-07-04", "close": 0.47, "volume": 99521.0}, {"date": "2014-07-07", "close": 0.465, "volume": 115427.0}, {"date": "2014-07-08", "close": 0.47, "volume": 40000.0}, {"date": "2014-07-09", "close": 0.46, "volume": 122365.0}, {"date": "2014-07-10", "close": 0.46, "volume": 11088.0}, {"date": "2014-07-11", "close": 0.48, "volume": 171737.0}, {"date": "2014-07-14", "close": 0.46, "volume": 29963.0}, {"date": "2014-07-15", "close": 0.45, "volume": 146900.0}, {"date": "2014-07-16", "close": 0.45, "volume": 56609.0}, {"date": "2014-07-17", "close": 0.45, "volume": 12090.0}, {"date": "2014-07-18", "close": 0.44, "volume": 50000.0}, {"date": "2014-07-21", "close": 0.45, "volume": 49250.0}, {"date": "2014-07-22", "close": 0.45, "volume": 103000.0}, {"date": "2014-07-23", "close": 0.455, "volume": 226684.0}, {"date": "2014-07-24", "close": 0.455, "volume": 18250.0}, {"date": "2014-07-25", "close": 0.47, "volume": 58280.0}, {"date": "2014-07-28", "close": 0.47, "volume": 72000.0}, {"date": "2014-07-29", "close": 0.47, "volume": 10000.0}, {"date": "2014-07-31", "close": 0.455, "volume": 272820.0}, {"date": "2014-08-01", "close": 0.455, "volume": 40080.0}, {"date": "2014-08-04", "close": 0.455, "volume": 10405.0}, {"date": "2014-08-05", "close": 0.445, "volume": 161024.0}, {"date": "2014-08-06", "close": 0.445, "volume": 209936.0}, {"date": "2014-08-08", "close": 0.47, "volume": 246952.0}, {"date": "2014-08-11", "close": 0.47, "volume": 2548.0}, {"date": "2014-08-13", "close": 0.45, "volume": 5000.0}, {"date": "2014-08-14", "close": 0.475, "volume": 15000.0}, {"date": "2014-08-15", "close": 0.47, "volume": 38572.0}, {"date": "2014-08-18", "close": 0.46, "volume": 317000.0}, {"date": "2014-08-19", "close": 0.45, "volume": 28497.0}, {"date": "2014-08-20", "close": 0.455, "volume": 41143.0}, {"date": "2014-08-21", "close": 0.45, "volume": 146242.0}, {"date": "2014-08-25", "close": 0.45, "volume": 54500.0}, {"date": "2014-08-26", "close": 0.465, "volume": 186740.0}, {"date": "2014-08-27", "close": 0.46, "volume": 46000.0}, {"date": "2014-08-28", "close": 0.455, "volume": 14208.0}, {"date": "2014-08-29", "close": 0.45, "volume": 134745.0}, {"date": "2014-09-01", "close": 0.465, "volume": 88229.0}, {"date": "2014-09-02", "close": 0.455, "volume": 211500.0}, {"date": "2014-09-03", "close": 0.455, "volume": 57446.0}, {"date": "2014-09-04", "close": 0.455, "volume": 52000.0}, {"date": "2014-09-05", "close": 0.44, "volume": 140053.0}, {"date": "2014-09-08", "close": 0.445, "volume": 38000.0}, {"date": "2014-09-09", "close": 0.445, "volume": 21286.0}, {"date": "2014-09-10", "close": 0.43, "volume": 303297.0}, {"date": "2014-09-11", "close": 0.44, "volume": 42690.0}, {"date": "2014-09-15", "close": 0.45, "volume": 179000.0}, {"date": "2014-09-16", "close": 0.45, "volume": 175070.0}, {"date": "2014-09-17", "close": 0.445, "volume": 272027.0}, {"date": "2014-09-18", "close": 0.445, "volume": 176953.0}, {"date": "2014-09-19", "close": 0.45, "volume": 49447.0}, {"date": "2014-09-22", "close": 0.445, "volume": 79461.0}, {"date": "2014-09-23", "close": 0.46, "volume": 188582.0}, {"date": "2014-09-24", "close": 0.46, "volume": 84300.0}, {"date": "2014-09-26", "close": 0.435, "volume": 19143.0}, {"date": "2014-09-29", "close": 0.435, "volume": 39644.0}, {"date": "2014-10-01", "close": 0.445, "volume": 26572.0}, {"date": "2014-10-02", "close": 0.44, "volume": 36061.0}, {"date": "2014-10-03", "close": 0.44, "volume": 11939.0}, {"date": "2014-10-07", "close": 0.43, "volume": 25933.0}, {"date": "2014-10-08", "close": 0.43, "volume": 206637.0}, {"date": "2014-10-09", "close": 0.44, "volume": 182863.0}, {"date": "2014-10-10", "close": 0.44, "volume": 75000.0}, {"date": "2014-10-13", "close": 0.43, "volume": 260025.0}, {"date": "2014-10-14", "close": 0.44, "volume": 30000.0}, {"date": "2014-10-15", "close": 0.43, "volume": 234445.0}, {"date": "2014-10-16", "close": 0.425, "volume": 130000.0}, {"date": "2014-10-17", "close": 0.425, "volume": 20913.0}, {"date": "2014-10-20", "close": 0.43, "volume": 127662.0}, {"date": "2014-10-22", "close": 0.43, "volume": 20000.0}, {"date": "2014-10-23", "close": 0.445, "volume": 193785.0}, {"date": "2014-10-24", "close": 0.44, "volume": 223022.0}, {"date": "2014-10-27", "close": 0.44, "volume": 120379.0}, {"date": "2014-10-28", "close": 0.44, "volume": 391936.0}, {"date": "2014-10-29", "close": 0.435, "volume": 1667.0}, {"date": "2014-10-30", "close": 0.43, "volume": 61286.0}, {"date": "2014-10-31", "close": 0.44, "volume": 35000.0}, {"date": "2014-11-03", "close": 0.43, "volume": 31150.0}, {"date": "2014-11-04", "close": 0.44, "volume": 38000.0}, {"date": "2014-11-05", "close": 0.44, "volume": 75234.0}, {"date": "2014-11-06", "close": 0.43, "volume": 93571.0}, {"date": "2014-11-07", "close": 0.43, "volume": 20000.0}, {"date": "2014-11-10", "close": 0.41, "volume": 479014.0}, {"date": "2014-11-11", "close": 0.425, "volume": 370000.0}, {"date": "2014-11-12", "close": 0.415, "volume": 50639.0}, {"date": "2014-11-13", "close": 0.42, "volume": 334500.0}, {"date": "2014-11-14", "close": 0.435, "volume": 49000.0}, {"date": "2014-11-17", "close": 0.42, "volume": 50000.0}, {"date": "2014-11-18", "close": 0.425, "volume": 40000.0}, {"date": "2014-11-19", "close": 0.435, "volume": 100000.0}, {"date": "2014-11-20", "close": 0.42, "volume": 142863.0}, {"date": "2014-11-21", "close": 0.425, "volume": 350836.0}, {"date": "2014-11-24", "close": 0.425, "volume": 52796.0}, {"date": "2014-11-25", "close": 0.42, "volume": 454822.0}, {"date": "2014-11-26", "close": 0.43, "volume": 840958.0}, {"date": "2014-11-27", "close": 0.43, "volume": 130259.0}, {"date": "2014-11-28", "close": 0.425, "volume": 83815.0}, {"date": "2014-12-01", "close": 0.43, "volume": 14348.0}, {"date": "2014-12-02", "close": 0.43, "volume": 59765.0}, {"date": "2014-12-03", "close": 0.425, "volume": 40000.0}, {"date": "2014-12-04", "close": 0.43, "volume": 43388.0}, {"date": "2014-12-05", "close": 0.425, "volume": 73000.0}, {"date": "2014-12-08", "close": 0.435, "volume": 79034.0}, {"date": "2014-12-09", "close": 0.43, "volume": 104808.0}, {"date": "2014-12-10", "close": 0.43, "volume": 693.0}, {"date": "2014-12-11", "close": 0.425, "volume": 60000.0}, {"date": "2014-12-12", "close": 0.425, "volume": 96807.0}, {"date": "2014-12-15", "close": 0.425, "volume": 103193.0}, {"date": "2014-12-16", "close": 0.42, "volume": 86530.0}, {"date": "2014-12-17", "close": 0.43, "volume": 45000.0}, {"date": "2014-12-19", "close": 0.435, "volume": 115727.0}, {"date": "2014-12-22", "close": 0.43, "volume": 140000.0}, {"date": "2014-12-23", "close": 0.43, "volume": 40000.0}, {"date": "2014-12-24", "close": 0.435, "volume": 103663.0}, {"date": "2014-12-29", "close": 0.425, "volume": 35000.0}, {"date": "2014-12-30", "close": 0.425, "volume": 111000.0}, {"date": "2014-12-31", "close": 0.44, "volume": 10000.0}, {"date": "2015-01-02", "close": 0.44, "volume": 10000.0}, {"date": "2015-01-05", "close": 0.44, "volume": 60000.0}, {"date": "2015-01-06", "close": 0.425, "volume": 223826.0}, {"date": "2015-01-08", "close": 0.43, "volume": 19400.0}, {"date": "2015-01-09", "close": 0.43, "volume": 510000.0}, {"date": "2015-01-13", "close": 0.44, "volume": 156763.0}, {"date": "2015-01-14", "close": 0.44, "volume": 147500.0}, {"date": "2015-01-15", "close": 0.44, "volume": 50214.0}, {"date": "2015-01-16", "close": 0.44, "volume": 150987.0}, {"date": "2015-01-19", "close": 0.44, "volume": 62090.0}, {"date": "2015-01-20", "close": 0.435, "volume": 36216.0}, {"date": "2015-01-22", "close": 0.44, "volume": 145000.0}, {"date": "2015-01-23", "close": 0.44, "volume": 150000.0}, {"date": "2015-01-27", "close": 0.43, "volume": 243584.0}, {"date": "2015-01-28", "close": 0.425, "volume": 647726.0}, {"date": "2015-01-29", "close": 0.43, "volume": 173494.0}, {"date": "2015-01-30", "close": 0.435, "volume": 52029.0}, {"date": "2015-02-02", "close": 0.43, "volume": 242143.0}, {"date": "2015-02-03", "close": 0.44, "volume": 133652.0}, {"date": "2015-02-04", "close": 0.44, "volume": 140802.0}, {"date": "2015-02-05", "close": 0.45, "volume": 240000.0}, {"date": "2015-02-06", "close": 0.455, "volume": 277500.0}, {"date": "2015-02-09", "close": 0.45, "volume": 98300.0}, {"date": "2015-02-10", "close": 0.45, "volume": 124000.0}, {"date": "2015-02-11", "close": 0.445, "volume": 36850.0}, {"date": "2015-02-12", "close": 0.46, "volume": 78000.0}, {"date": "2015-02-13", "close": 0.44, "volume": 24001.0}, {"date": "2015-02-16", "close": 0.455, "volume": 27095.0}, {"date": "2015-02-17", "close": 0.455, "volume": 157495.0}, {"date": "2015-02-18", "close": 0.46, "volume": 793217.0}, {"date": "2015-02-19", "close": 0.47, "volume": 386448.0}, {"date": "2015-02-20", "close": 0.47, "volume": 246786.0}, {"date": "2015-02-23", "close": 0.485, "volume": 150817.0}, {"date": "2015-02-24", "close": 0.465, "volume": 37000.0}, {"date": "2015-02-25", "close": 0.46, "volume": 42000.0}, {"date": "2015-02-26", "close": 0.465, "volume": 720000.0}, {"date": "2015-02-27", "close": 0.48, "volume": 168315.0}, {"date": "2015-03-02", "close": 0.47, "volume": 41500.0}, {"date": "2015-03-03", "close": 0.47, "volume": 17735.0}, {"date": "2015-03-04", "close": 0.47, "volume": 9042.0}, {"date": "2015-03-05", "close": 0.45, "volume": 350500.0}, {"date": "2015-03-09", "close": 0.44, "volume": 94500.0}, {"date": "2015-03-10", "close": 0.45, "volume": 2500.0}, {"date": "2015-03-11", "close": 0.45, "volume": 12280.0}, {"date": "2015-03-12", "close": 0.45, "volume": 144823.0}, {"date": "2015-03-16", "close": 0.46, "volume": 54000.0}, {"date": "2015-03-17", "close": 0.46, "volume": 62076.0}, {"date": "2015-03-18", "close": 0.46, "volume": 113100.0}, {"date": "2015-03-20", "close": 0.45, "volume": 248616.0}, {"date": "2015-03-23", "close": 0.48, "volume": 20000.0}, {"date": "2015-03-24", "close": 0.49, "volume": 117372.0}, {"date": "2015-03-25", "close": 0.49, "volume": 3350428.0}, {"date": "2015-03-27", "close": 0.485, "volume": 270560.0}, {"date": "2015-03-30", "close": 0.475, "volume": 10000.0}, {"date": "2015-03-31", "close": 0.47, "volume": 52750.0}, {"date": "2015-04-01", "close": 0.46, "volume": 333608.0}, {"date": "2015-04-02", "close": 0.46, "volume": 109751.0}, {"date": "2015-04-07", "close": 0.465, "volume": 97865.0}, {"date": "2015-04-08", "close": 0.48, "volume": 27251.0}, {"date": "2015-04-09", "close": 0.475, "volume": 89774.0}, {"date": "2015-04-10", "close": 0.475, "volume": 148350.0}, {"date": "2015-04-13", "close": 0.475, "volume": 127768.0}, {"date": "2015-04-14", "close": 0.47, "volume": 13647.0}, {"date": "2015-04-15", "close": 0.47, "volume": 88229.0}, {"date": "2015-04-16", "close": 0.465, "volume": 68829.0}, {"date": "2015-04-17", "close": 0.47, "volume": 123000.0}, {"date": "2015-04-20", "close": 0.465, "volume": 80982.0}, {"date": "2015-04-21", "close": 0.465, "volume": 50000.0}, {"date": "2015-04-22", "close": 0.47, "volume": 117150.0}, {"date": "2015-04-23", "close": 0.465, "volume": 3039.0}, {"date": "2015-04-24", "close": 0.465, "volume": 38000.0}, {"date": "2015-04-27", "close": 0.47, "volume": 190000.0}, {"date": "2015-04-28", "close": 0.47, "volume": 370009.0}, {"date": "2015-04-29", "close": 0.47, "volume": 834762.0}, {"date": "2015-04-30", "close": 0.465, "volume": 57276.0}, {"date": "2015-05-01", "close": 0.47, "volume": 36715.0}, {"date": "2015-05-04", "close": 0.465, "volume": 1143.0}, {"date": "2015-05-05", "close": 0.46, "volume": 20858.0}, {"date": "2015-05-06", "close": 0.46, "volume": 40675.0}, {"date": "2015-05-07", "close": 0.455, "volume": 245000.0}, {"date": "2015-05-08", "close": 0.465, "volume": 235000.0}, {"date": "2015-05-11", "close": 0.47, "volume": 225000.0}, {"date": "2015-05-12", "close": 0.455, "volume": 11687.0}, {"date": "2015-05-13", "close": 0.47, "volume": 2000.0}, {"date": "2015-05-14", "close": 0.465, "volume": 1077.0}, {"date": "2015-05-15", "close": 0.48, "volume": 421734.0}, {"date": "2015-05-18", "close": 0.47, "volume": 68625.0}, {"date": "2015-05-19", "close": 0.47, "volume": 43133.0}, {"date": "2015-05-20", "close": 0.47, "volume": 146093.0}, {"date": "2015-05-21", "close": 0.465, "volume": 389940.0}, {"date": "2015-05-22", "close": 0.47, "volume": 123500.0}, {"date": "2015-05-25", "close": 0.47, "volume": 156292.0}, {"date": "2015-05-26", "close": 0.455, "volume": 109855.0}, {"date": "2015-05-27", "close": 0.46, "volume": 21668.0}, {"date": "2015-05-28", "close": 0.475, "volume": 276003.0}, {"date": "2015-05-29", "close": 0.465, "volume": 39500.0}, {"date": "2015-06-01", "close": 0.47, "volume": 30000.0}, {"date": "2015-06-02", "close": 0.475, "volume": 93010.0}, {"date": "2015-06-03", "close": 0.475, "volume": 75000.0}, {"date": "2015-06-04", "close": 0.47, "volume": 106000.0}, {"date": "2015-06-05", "close": 0.455, "volume": 318242.0}, {"date": "2015-06-09", "close": 0.46, "volume": 58143.0}, {"date": "2015-06-10", "close": 0.47, "volume": 7131.0}, {"date": "2015-06-11", "close": 0.47, "volume": 34720.0}, {"date": "2015-06-12", "close": 0.46, "volume": 88000.0}, {"date": "2015-06-15", "close": 0.46, "volume": 114753.0}, {"date": "2015-06-16", "close": 0.45, "volume": 125000.0}, {"date": "2015-06-17", "close": 0.455, "volume": 165000.0}, {"date": "2015-06-18", "close": 0.47, "volume": 210000.0}, {"date": "2015-06-19", "close": 0.465, "volume": 92000.0}, {"date": "2015-06-22", "close": 0.465, "volume": 50000.0}, {"date": "2015-06-23", "close": 0.465, "volume": 50500.0}, {"date": "2015-06-24", "close": 0.465, "volume": 77500.0}, {"date": "2015-06-25", "close": 0.46, "volume": 44752.0}, {"date": "2015-06-26", "close": 0.465, "volume": 38204.0}, {"date": "2015-06-29", "close": 0.46, "volume": 40820.0}, {"date": "2015-06-30", "close": 0.465, "volume": 80757.0}, {"date": "2015-07-01", "close": 0.46, "volume": 172481.0}, {"date": "2015-07-02", "close": 0.47, "volume": 75000.0}, {"date": "2015-07-07", "close": 0.465, "volume": 192850.0}, {"date": "2015-07-08", "close": 0.455, "volume": 149034.0}, {"date": "2015-07-09", "close": 0.445, "volume": 132105.0}, {"date": "2015-07-10", "close": 0.445, "volume": 185715.0}, {"date": "2015-07-13", "close": 0.46, "volume": 70024.0}, {"date": "2015-07-14", "close": 0.45, "volume": 12280.0}, {"date": "2015-07-15", "close": 0.45, "volume": 95944.0}, {"date": "2015-07-16", "close": 0.45, "volume": 170000.0}, {"date": "2015-07-17", "close": 0.455, "volume": 38500.0}, {"date": "2015-07-20", "close": 0.47, "volume": 655960.0}, {"date": "2015-07-21", "close": 0.475, "volume": 106469.0}, {"date": "2015-07-22", "close": 0.48, "volume": 99750.0}, {"date": "2015-07-23", "close": 0.485, "volume": 22000.0}, {"date": "2015-07-24", "close": 0.48, "volume": 82410.0}, {"date": "2015-07-27", "close": 0.49, "volume": 50000.0}, {"date": "2015-07-28", "close": 0.47, "volume": 102740.0}, {"date": "2015-07-30", "close": 0.475, "volume": 76984.0}, {"date": "2015-07-31", "close": 0.49, "volume": 50000.0}, {"date": "2015-08-03", "close": 0.49, "volume": 72000.0}, {"date": "2015-08-04", "close": 0.49, "volume": 75000.0}, {"date": "2015-08-05", "close": 0.485, "volume": 35000.0}, {"date": "2015-08-06", "close": 0.475, "volume": 63015.0}, {"date": "2015-08-07", "close": 0.47, "volume": 65336.0}, {"date": "2015-08-10", "close": 0.46, "volume": 31428.0}, {"date": "2015-08-13", "close": 0.465, "volume": 65000.0}, {"date": "2015-08-14", "close": 0.465, "volume": 29787.0}, {"date": "2015-08-17", "close": 0.47, "volume": 13536.0}, {"date": "2015-08-18", "close": 0.47, "volume": 75000.0}, {"date": "2015-08-20", "close": 0.46, "volume": 43042.0}, {"date": "2015-08-21", "close": 0.45, "volume": 99041.0}, {"date": "2015-08-24", "close": 0.44, "volume": 110814.0}, {"date": "2015-08-25", "close": 0.435, "volume": 287272.0}, {"date": "2015-08-26", "close": 0.435, "volume": 191000.0}, {"date": "2015-08-27", "close": 0.45, "volume": 208527.0}, {"date": "2015-08-28", "close": 0.46, "volume": 206813.0}, {"date": "2015-08-31", "close": 0.46, "volume": 137215.0}, {"date": "2015-09-01", "close": 0.46, "volume": 22000.0}, {"date": "2015-09-02", "close": 0.45, "volume": 110000.0}, {"date": "2015-09-03", "close": 0.46, "volume": 50422.0}, {"date": "2015-09-04", "close": 0.44, "volume": 200000.0}, {"date": "2015-09-07", "close": 0.435, "volume": 86178.0}, {"date": "2015-09-08", "close": 0.46, "volume": 177426.0}, {"date": "2015-09-09", "close": 0.44, "volume": 5500.0}, {"date": "2015-09-10", "close": 0.44, "volume": 71974.0}, {"date": "2015-09-14", "close": 0.455, "volume": 20000.0}, {"date": "2015-09-15", "close": 0.44, "volume": 153000.0}, {"date": "2015-09-16", "close": 0.45, "volume": 28918.0}, {"date": "2015-09-17", "close": 0.46, "volume": 22970.0}, {"date": "2015-09-18", "close": 0.45, "volume": 179602.0}, {"date": "2015-09-21", "close": 0.45, "volume": 146621.0}, {"date": "2015-09-22", "close": 0.46, "volume": 332260.0}, {"date": "2015-09-23", "close": 0.475, "volume": 196826.0}, {"date": "2015-09-24", "close": 0.465, "volume": 171180.0}, {"date": "2015-09-25", "close": 0.47, "volume": 129700.0}, {"date": "2015-09-28", "close": 0.46, "volume": 64501.0}, {"date": "2015-09-29", "close": 0.45, "volume": 219653.0}, {"date": "2015-09-30", "close": 0.455, "volume": 130000.0}, {"date": "2015-10-01", "close": 0.46, "volume": 74700.0}, {"date": "2015-10-02", "close": 0.465, "volume": 333989.0}, {"date": "2015-10-05", "close": 0.465, "volume": 168500.0}, {"date": "2015-10-06", "close": 0.46, "volume": 16000.0}, {"date": "2015-10-07", "close": 0.465, "volume": 403040.0}, {"date": "2015-10-08", "close": 0.465, "volume": 234746.0}, {"date": "2015-10-09", "close": 0.47, "volume": 84975.0}, {"date": "2015-10-12", "close": 0.465, "volume": 122572.0}, {"date": "2015-10-13", "close": 0.47, "volume": 116080.0}, {"date": "2015-10-15", "close": 0.47, "volume": 200000.0}, {"date": "2015-10-16", "close": 0.47, "volume": 70000.0}, {"date": "2015-10-19", "close": 0.47, "volume": 63060.0}, {"date": "2015-10-20", "close": 0.48, "volume": 231931.0}, {"date": "2015-10-21", "close": 0.49, "volume": 55550.0}, {"date": "2015-10-22", "close": 0.5, "volume": 376072.0}, {"date": "2015-10-23", "close": 0.495, "volume": 90459.0}, {"date": "2015-10-26", "close": 0.495, "volume": 119438.0}, {"date": "2015-10-27", "close": 0.495, "volume": 196776.0}, {"date": "2015-10-28", "close": 0.51, "volume": 66398.0}, {"date": "2015-10-29", "close": 0.52, "volume": 489768.0}, {"date": "2015-10-30", "close": 0.515, "volume": 109300.0}, {"date": "2015-11-02", "close": 0.515, "volume": 19600.0}, {"date": "2015-11-03", "close": 0.525, "volume": 89444.0}, {"date": "2015-11-04", "close": 0.51, "volume": 183033.0}, {"date": "2015-11-05", "close": 0.52, "volume": 126834.0}, {"date": "2015-11-06", "close": 0.515, "volume": 45328.0}, {"date": "2015-11-09", "close": 0.495, "volume": 343265.0}, {"date": "2015-11-10", "close": 0.505, "volume": 110634.0}, {"date": "2015-11-11", "close": 0.515, "volume": 49381.0}, {"date": "2015-11-12", "close": 0.52, "volume": 138700.0}, {"date": "2015-11-13", "close": 0.52, "volume": 93334.0}, {"date": "2015-11-16", "close": 0.525, "volume": 29556.0}, {"date": "2015-11-17", "close": 0.515, "volume": 240443.0}, {"date": "2015-11-18", "close": 0.525, "volume": 12160.0}, {"date": "2015-11-19", "close": 0.505, "volume": 87500.0}, {"date": "2015-11-20", "close": 0.505, "volume": 60000.0}, {"date": "2015-11-23", "close": 0.51, "volume": 104000.0}, {"date": "2015-11-24", "close": 0.52, "volume": 66000.0}, {"date": "2015-11-25", "close": 0.505, "volume": 250989.0}, {"date": "2015-11-26", "close": 0.52, "volume": 229500.0}, {"date": "2015-11-27", "close": 0.525, "volume": 50034.0}, {"date": "2015-11-30", "close": 0.535, "volume": 117600.0}, {"date": "2015-12-01", "close": 0.56, "volume": 400606.0}, {"date": "2015-12-02", "close": 0.58, "volume": 533502.0}, {"date": "2015-12-03", "close": 0.57, "volume": 264036.0}, {"date": "2015-12-04", "close": 0.6, "volume": 130373.0}, {"date": "2015-12-07", "close": 0.6, "volume": 220300.0}, {"date": "2015-12-08", "close": 0.6, "volume": 30500.0}, {"date": "2015-12-09", "close": 0.6, "volume": 2816.0}, {"date": "2015-12-10", "close": 0.57, "volume": 86432.0}, {"date": "2015-12-11", "close": 0.59, "volume": 41820.0}, {"date": "2015-12-14", "close": 0.575, "volume": 71824.0}, {"date": "2015-12-15", "close": 0.56, "volume": 256991.0}, {"date": "2015-12-16", "close": 0.555, "volume": 77402.0}, {"date": "2015-12-17", "close": 0.555, "volume": 175784.0}, {"date": "2015-12-18", "close": 0.595, "volume": 39603.0}, {"date": "2015-12-21", "close": 0.57, "volume": 82259.0}, {"date": "2015-12-22", "close": 0.57, "volume": 62058.0}, {"date": "2015-12-23", "close": 0.58, "volume": 12047.0}, {"date": "2015-12-24", "close": 0.575, "volume": 51500.0}, {"date": "2015-12-29", "close": 0.565, "volume": 78950.0}, {"date": "2015-12-30", "close": 0.57, "volume": 144286.0}, {"date": "2015-12-31", "close": 0.57, "volume": 10000.0}, {"date": "2016-01-04", "close": 0.56, "volume": 36883.0}, {"date": "2016-01-05", "close": 0.56, "volume": 65500.0}, {"date": "2016-01-06", "close": 0.57, "volume": 24182.0}, {"date": "2016-01-07", "close": 0.57, "volume": 18982.0}, {"date": "2016-01-08", "close": 0.555, "volume": 116275.0}, {"date": "2016-01-11", "close": 0.56, "volume": 19000.0}, {"date": "2016-01-12", "close": 0.56, "volume": 17500.0}, {"date": "2016-01-13", "close": 0.55, "volume": 48286.0}, {"date": "2016-01-14", "close": 0.55, "volume": 39169.0}, {"date": "2016-01-15", "close": 0.545, "volume": 7259.0}, {"date": "2016-01-18", "close": 0.535, "volume": 204660.0}, {"date": "2016-01-19", "close": 0.53, "volume": 255000.0}, {"date": "2016-01-20", "close": 0.54, "volume": 184690.0}, {"date": "2016-01-21", "close": 0.53, "volume": 10000.0}, {"date": "2016-01-22", "close": 0.54, "volume": 22000.0}, {"date": "2016-01-25", "close": 0.54, "volume": 21001.0}, {"date": "2016-01-27", "close": 0.53, "volume": 85467.0}, {"date": "2016-01-28", "close": 0.535, "volume": 28211.0}, {"date": "2016-01-29", "close": 0.535, "volume": 5000.0}, {"date": "2016-02-01", "close": 0.545, "volume": 20911.0}, {"date": "2016-02-02", "close": 0.54, "volume": 148389.0}, {"date": "2016-02-03", "close": 0.55, "volume": 69011.0}, {"date": "2016-02-04", "close": 0.545, "volume": 81500.0}, {"date": "2016-02-05", "close": 0.55, "volume": 197497.0}, {"date": "2016-02-08", "close": 0.555, "volume": 217579.0}, {"date": "2016-02-09", "close": 0.55, "volume": 74000.0}, {"date": "2016-02-10", "close": 0.54, "volume": 117587.0}, {"date": "2016-02-12", "close": 0.525, "volume": 131982.0}, {"date": "2016-02-15", "close": 0.545, "volume": 30030.0}, {"date": "2016-02-16", "close": 0.525, "volume": 20000.0}, {"date": "2016-02-17", "close": 0.53, "volume": 74692.0}, {"date": "2016-02-18", "close": 0.54, "volume": 56000.0}, {"date": "2016-02-19", "close": 0.53, "volume": 25759.0}, {"date": "2016-02-22", "close": 0.53, "volume": 31906.0}, {"date": "2016-02-23", "close": 0.53, "volume": 50990.0}, {"date": "2016-02-24", "close": 0.55, "volume": 151258.0}, {"date": "2016-02-25", "close": 0.54, "volume": 88849.0}, {"date": "2016-02-26", "close": 0.53, "volume": 111679.0}, {"date": "2016-02-29", "close": 0.525, "volume": 15773.0}, {"date": "2016-03-01", "close": 0.525, "volume": 80000.0}, {"date": "2016-03-02", "close": 0.545, "volume": 93722.0}, {"date": "2016-03-03", "close": 0.545, "volume": 38156.0}, {"date": "2016-03-04", "close": 0.53, "volume": 53859.0}, {"date": "2016-03-07", "close": 0.545, "volume": 97643.0}, {"date": "2016-03-08", "close": 0.53, "volume": 26011.0}, {"date": "2016-03-09", "close": 0.54, "volume": 20150.0}, {"date": "2016-03-11", "close": 0.54, "volume": 22650.0}, {"date": "2016-03-14", "close": 0.545, "volume": 18150.0}, {"date": "2016-03-15", "close": 0.54, "volume": 8832.0}, {"date": "2016-03-16", "close": 0.53, "volume": 35522.0}, {"date": "2016-03-17", "close": 0.54, "volume": 161250.0}, {"date": "2016-03-18", "close": 0.52, "volume": 10000.0}, {"date": "2016-03-21", "close": 0.525, "volume": 26933.0}, {"date": "2016-03-22", "close": 0.525, "volume": 6286.0}, {"date": "2016-03-24", "close": 0.53, "volume": 49370.0}, {"date": "2016-03-29", "close": 0.525, "volume": 52000.0}, {"date": "2016-03-30", "close": 0.53, "volume": 101000.0}, {"date": "2016-03-31", "close": 0.53, "volume": 100166.0}, {"date": "2016-04-01", "close": 0.53, "volume": 64834.0}, {"date": "2016-04-04", "close": 0.545, "volume": 64796.0}, {"date": "2016-04-05", "close": 0.54, "volume": 136143.0}, {"date": "2016-04-07", "close": 0.535, "volume": 73843.0}, {"date": "2016-04-08", "close": 0.545, "volume": 5885.0}, {"date": "2016-04-11", "close": 0.55, "volume": 9597.0}, {"date": "2016-04-13", "close": 0.545, "volume": 65770.0}, {"date": "2016-04-14", "close": 0.545, "volume": 86701.0}, {"date": "2016-04-15", "close": 0.545, "volume": 31646.0}, {"date": "2016-04-19", "close": 0.545, "volume": 197624.0}, {"date": "2016-04-20", "close": 0.54, "volume": 91000.0}, {"date": "2016-04-21", "close": 0.54, "volume": 12311.0}, {"date": "2016-04-22", "close": 0.54, "volume": 120000.0}, {"date": "2016-04-26", "close": 0.54, "volume": 44148.0}, {"date": "2016-04-27", "close": 0.535, "volume": 108488.0}, {"date": "2016-04-28", "close": 0.545, "volume": 7607.0}, {"date": "2016-04-29", "close": 0.54, "volume": 53600.0}, {"date": "2016-05-02", "close": 0.53, "volume": 106947.0}, {"date": "2016-05-03", "close": 0.535, "volume": 41667.0}, {"date": "2016-05-04", "close": 0.54, "volume": 168239.0}, {"date": "2016-05-05", "close": 0.54, "volume": 20280.0}, {"date": "2016-05-06", "close": 0.54, "volume": 3042.0}, {"date": "2016-05-09", "close": 0.53, "volume": 39400.0}, {"date": "2016-05-10", "close": 0.53, "volume": 3000.0}, {"date": "2016-05-11", "close": 0.535, "volume": 72666.0}, {"date": "2016-05-12", "close": 0.55, "volume": 199000.0}, {"date": "2016-05-13", "close": 0.55, "volume": 111243.0}, {"date": "2016-05-17", "close": 0.55, "volume": 122727.0}, {"date": "2016-05-18", "close": 0.55, "volume": 19946.0}, {"date": "2016-05-19", "close": 0.55, "volume": 76713.0}, {"date": "2016-05-23", "close": 0.555, "volume": 71815.0}, {"date": "2016-05-24", "close": 0.535, "volume": 119557.0}, {"date": "2016-05-25", "close": 0.53, "volume": 86593.0}, {"date": "2016-05-26", "close": 0.54, "volume": 118618.0}, {"date": "2016-05-27", "close": 0.55, "volume": 75158.0}, {"date": "2016-05-30", "close": 0.545, "volume": 1077.0}, {"date": "2016-05-31", "close": 0.545, "volume": 58923.0}, {"date": "2016-06-01", "close": 0.54, "volume": 114855.0}, {"date": "2016-06-02", "close": 0.535, "volume": 78006.0}, {"date": "2016-06-03", "close": 0.535, "volume": 91429.0}, {"date": "2016-06-06", "close": 0.54, "volume": 195322.0}, {"date": "2016-06-07", "close": 0.54, "volume": 285177.0}, {"date": "2016-06-08", "close": 0.535, "volume": 130842.0}, {"date": "2016-06-09", "close": 0.545, "volume": 146293.0}, {"date": "2016-06-10", "close": 0.55, "volume": 229030.0}, {"date": "2016-06-14", "close": 0.55, "volume": 178167.0}, {"date": "2016-06-15", "close": 0.54, "volume": 263863.0}, {"date": "2016-06-16", "close": 0.55, "volume": 121046.0}, {"date": "2016-06-17", "close": 0.55, "volume": 456109.0}, {"date": "2016-06-20", "close": 0.58, "volume": 175744.0}, {"date": "2016-06-21", "close": 0.575, "volume": 35935.0}, {"date": "2016-06-23", "close": 0.575, "volume": 12056.0}, {"date": "2016-06-24", "close": 0.58, "volume": 130441.0}, {"date": "2016-06-27", "close": 0.58, "volume": 80000.0}, {"date": "2016-06-29", "close": 0.58, "volume": 110250.0}, {"date": "2016-06-30", "close": 0.58, "volume": 141500.0}, {"date": "2016-07-01", "close": 0.575, "volume": 80200.0}, {"date": "2016-07-04", "close": 0.575, "volume": 25000.0}, {"date": "2016-07-05", "close": 0.585, "volume": 175773.0}, {"date": "2016-07-06", "close": 0.58, "volume": 18000.0}, {"date": "2016-07-07", "close": 0.585, "volume": 13725.0}, {"date": "2016-07-12", "close": 0.58, "volume": 98120.0}, {"date": "2016-07-13", "close": 0.59, "volume": 19307.0}, {"date": "2016-07-14", "close": 0.595, "volume": 89813.0}, {"date": "2016-07-15", "close": 0.59, "volume": 19088.0}, {"date": "2016-07-18", "close": 0.58, "volume": 20000.0}, {"date": "2016-07-19", "close": 0.585, "volume": 59972.0}, {"date": "2016-07-20", "close": 0.595, "volume": 45027.0}, {"date": "2016-07-21", "close": 0.59, "volume": 187354.0}, {"date": "2016-07-22", "close": 0.59, "volume": 4422.0}, {"date": "2016-07-25", "close": 0.595, "volume": 8828.0}, {"date": "2016-07-26", "close": 0.59, "volume": 36098.0}, {"date": "2016-07-27", "close": 0.59, "volume": 62902.0}, {"date": "2016-07-28", "close": 0.6, "volume": 7621.0}, {"date": "2016-07-29", "close": 0.625, "volume": 381700.0}, {"date": "2016-08-01", "close": 0.6, "volume": 359613.0}, {"date": "2016-08-02", "close": 0.595, "volume": 190515.0}, {"date": "2016-08-03", "close": 0.59, "volume": 224958.0}, {"date": "2016-08-04", "close": 0.6, "volume": 145180.0}, {"date": "2016-08-05", "close": 0.6, "volume": 234975.0}, {"date": "2016-08-08", "close": 0.625, "volume": 42000.0}, {"date": "2016-08-09", "close": 0.625, "volume": 8000.0}, {"date": "2016-08-10", "close": 0.625, "volume": 13500.0}, {"date": "2016-08-11", "close": 0.63, "volume": 86000.0}, {"date": "2016-08-12", "close": 0.605, "volume": 82640.0}, {"date": "2016-08-15", "close": 0.61, "volume": 91162.0}, {"date": "2016-08-16", "close": 0.61, "volume": 60254.0}, {"date": "2016-08-17", "close": 0.605, "volume": 125113.0}, {"date": "2016-08-18", "close": 0.605, "volume": 323302.0}, {"date": "2016-08-19", "close": 0.625, "volume": 130213.0}, {"date": "2016-08-22", "close": 0.625, "volume": 65470.0}, {"date": "2016-08-23", "close": 0.635, "volume": 370482.0}, {"date": "2016-08-24", "close": 0.65, "volume": 88872.0}, {"date": "2016-08-25", "close": 0.645, "volume": 271195.0}, {"date": "2016-08-26", "close": 0.63, "volume": 33902.0}, {"date": "2016-08-29", "close": 0.64, "volume": 94936.0}, {"date": "2016-08-30", "close": 0.675, "volume": 3000.0}, {"date": "2016-08-31", "close": 0.66, "volume": 20700.0}, {"date": "2016-09-01", "close": 0.635, "volume": 101720.0}, {"date": "2016-09-02", "close": 0.64, "volume": 72711.0}, {"date": "2016-09-05", "close": 0.67, "volume": 27600.0}, {"date": "2016-09-06", "close": 0.67, "volume": 4000.0}, {"date": "2016-09-07", "close": 0.67, "volume": 21810.0}, {"date": "2016-09-08", "close": 0.655, "volume": 7404.0}, {"date": "2016-09-09", "close": 0.655, "volume": 73960.0}, {"date": "2016-09-12", "close": 0.66, "volume": 55000.0}, {"date": "2016-09-13", "close": 0.655, "volume": 104814.0}, {"date": "2016-09-14", "close": 0.665, "volume": 77659.0}, {"date": "2016-09-15", "close": 0.665, "volume": 32862.0}, {"date": "2016-09-16", "close": 0.66, "volume": 61222.0}, {"date": "2016-09-19", "close": 0.67, "volume": 34245.0}, {"date": "2016-09-20", "close": 0.68, "volume": 2985.0}, {"date": "2016-09-21", "close": 0.67, "volume": 88335.0}, {"date": "2016-09-22", "close": 0.67, "volume": 39986.0}, {"date": "2016-09-23", "close": 0.66, "volume": 107195.0}, {"date": "2016-09-26", "close": 0.66, "volume": 65300.0}, {"date": "2016-09-27", "close": 0.67, "volume": 126295.0}, {"date": "2016-09-28", "close": 0.67, "volume": 113084.0}, {"date": "2016-09-29", "close": 0.67, "volume": 409000.0}, {"date": "2016-09-30", "close": 0.67, "volume": 14936.0}, {"date": "2016-10-03", "close": 0.665, "volume": 222461.0}, {"date": "2016-10-04", "close": 0.67, "volume": 34638.0}, {"date": "2016-10-05", "close": 0.67, "volume": 12537.0}, {"date": "2016-10-06", "close": 0.67, "volume": 134902.0}, {"date": "2016-10-07", "close": 0.67, "volume": 80078.0}, {"date": "2016-10-10", "close": 0.665, "volume": 149769.0}, {"date": "2016-10-11", "close": 0.665, "volume": 193610.0}, {"date": "2016-10-12", "close": 0.67, "volume": 197410.0}, {"date": "2016-10-13", "close": 0.71, "volume": 504254.0}, {"date": "2016-10-14", "close": 0.695, "volume": 50251.0}, {"date": "2016-10-17", "close": 0.715, "volume": 61330.0}, {"date": "2016-10-18", "close": 0.73, "volume": 453600.0}, {"date": "2016-10-19", "close": 0.73, "volume": 79576.0}, {"date": "2016-10-20", "close": 0.73, "volume": 55329.0}, {"date": "2016-10-21", "close": 0.715, "volume": 75711.0}, {"date": "2016-10-24", "close": 0.72, "volume": 124670.0}, {"date": "2016-10-25", "close": 0.725, "volume": 77000.0}, {"date": "2016-10-26", "close": 0.72, "volume": 43505.0}, {"date": "2016-10-27", "close": 0.72, "volume": 69375.0}, {"date": "2016-10-28", "close": 0.72, "volume": 400282.0}, {"date": "2016-10-31", "close": 0.69, "volume": 257019.0}, {"date": "2016-11-01", "close": 0.685, "volume": 77923.0}, {"date": "2016-11-02", "close": 0.675, "volume": 241845.0}, {"date": "2016-11-03", "close": 0.685, "volume": 18745.0}, {"date": "2016-11-04", "close": 0.68, "volume": 54897.0}, {"date": "2016-11-07", "close": 0.675, "volume": 70355.0}, {"date": "2016-11-08", "close": 0.685, "volume": 239963.0}, {"date": "2016-11-09", "close": 0.685, "volume": 108120.0}, {"date": "2016-11-10", "close": 0.71, "volume": 31891.0}, {"date": "2016-11-11", "close": 0.71, "volume": 69610.0}, {"date": "2016-11-14", "close": 0.72, "volume": 32500.0}, {"date": "2016-11-15", "close": 0.72, "volume": 11722.0}, {"date": "2016-11-16", "close": 0.71, "volume": 25000.0}, {"date": "2016-11-17", "close": 0.715, "volume": 14700.0}, {"date": "2016-11-18", "close": 0.715, "volume": 37740.0}, {"date": "2016-11-21", "close": 0.7, "volume": 130281.0}, {"date": "2016-11-22", "close": 0.72, "volume": 210565.0}, {"date": "2016-11-23", "close": 0.73, "volume": 29725.0}, {"date": "2016-11-24", "close": 0.725, "volume": 77917.0}, {"date": "2016-11-25", "close": 0.74, "volume": 186436.0}, {"date": "2016-11-28", "close": 0.75, "volume": 255782.0}, {"date": "2016-11-29", "close": 0.74, "volume": 50000.0}, {"date": "2016-11-30", "close": 0.74, "volume": 44132.0}, {"date": "2016-12-01", "close": 0.74, "volume": 66480.0}, {"date": "2016-12-02", "close": 0.73, "volume": 70607.0}, {"date": "2016-12-05", "close": 0.73, "volume": 119000.0}, {"date": "2016-12-06", "close": 0.73, "volume": 40347.0}, {"date": "2016-12-07", "close": 0.71, "volume": 46149.0}, {"date": "2016-12-08", "close": 0.72, "volume": 205914.0}, {"date": "2016-12-09", "close": 0.72, "volume": 153836.0}, {"date": "2016-12-12", "close": 0.71, "volume": 166553.0}, {"date": "2016-12-13", "close": 0.71, "volume": 15186.0}, {"date": "2016-12-14", "close": 0.705, "volume": 165919.0}, {"date": "2016-12-15", "close": 0.72, "volume": 80094.0}, {"date": "2016-12-16", "close": 0.72, "volume": 52783.0}, {"date": "2016-12-19", "close": 0.72, "volume": 80000.0}, {"date": "2016-12-20", "close": 0.705, "volume": 63868.0}, {"date": "2016-12-21", "close": 0.7, "volume": 132084.0}, {"date": "2016-12-22", "close": 0.69, "volume": 33710.0}, {"date": "2016-12-23", "close": 0.7, "volume": 26528.0}, {"date": "2016-12-28", "close": 0.71, "volume": 7100.0}, {"date": "2016-12-29", "close": 0.712, "volume": 36561.0}, {"date": "2017-01-03", "close": 0.72, "volume": 113792.0}, {"date": "2017-01-04", "close": 0.72, "volume": 32750.0}, {"date": "2017-01-05", "close": 0.72, "volume": 13204.0}, {"date": "2017-01-06", "close": 0.71, "volume": 14430.0}, {"date": "2017-01-09", "close": 0.715, "volume": 182637.0}, {"date": "2017-01-10", "close": 0.695, "volume": 98065.0}, {"date": "2017-01-12", "close": 0.71, "volume": 38677.0}, {"date": "2017-01-13", "close": 0.7, "volume": 31286.0}, {"date": "2017-01-16", "close": 0.705, "volume": 47013.0}, {"date": "2017-01-17", "close": 0.71, "volume": 90025.0}, {"date": "2017-01-18", "close": 0.71, "volume": 4200.0}, {"date": "2017-01-19", "close": 0.705, "volume": 24684.0}, {"date": "2017-01-20", "close": 0.705, "volume": 70713.0}, {"date": "2017-01-23", "close": 0.695, "volume": 33173.0}, {"date": "2017-01-24", "close": 0.695, "volume": 64169.0}, {"date": "2017-01-27", "close": 0.715, "volume": 7000.0}, {"date": "2017-01-30", "close": 0.695, "volume": 4200.0}, {"date": "2017-01-31", "close": 0.695, "volume": 17250.0}, {"date": "2017-02-01", "close": 0.695, "volume": 258412.0}, {"date": "2017-02-02", "close": 0.72, "volume": 68335.0}, {"date": "2017-02-03", "close": 0.715, "volume": 7000.0}, {"date": "2017-02-06", "close": 0.7, "volume": 22068.0}, {"date": "2017-02-07", "close": 0.7, "volume": 65846.0}, {"date": "2017-02-08", "close": 0.715, "volume": 75047.0}, {"date": "2017-02-09", "close": 0.705, "volume": 28591.0}, {"date": "2017-02-10", "close": 0.725, "volume": 176768.0}, {"date": "2017-02-13", "close": 0.725, "volume": 101443.0}, {"date": "2017-02-14", "close": 0.73, "volume": 34286.0}, {"date": "2017-02-15", "close": 0.74, "volume": 83162.0}, {"date": "2017-02-16", "close": 0.73, "volume": 40625.0}, {"date": "2017-02-17", "close": 0.75, "volume": 62750.0}, {"date": "2017-02-20", "close": 0.71, "volume": 32200.0}, {"date": "2017-02-21", "close": 0.705, "volume": 45000.0}, {"date": "2017-02-22", "close": 0.72, "volume": 64929.0}, {"date": "2017-02-23", "close": 0.71, "volume": 61102.0}, {"date": "2017-02-24", "close": 0.705, "volume": 1857.0}, {"date": "2017-02-27", "close": 0.705, "volume": 150929.0}, {"date": "2017-02-28", "close": 0.69, "volume": 38842.0}, {"date": "2017-03-01", "close": 0.7, "volume": 8038.0}, {"date": "2017-03-02", "close": 0.705, "volume": 67460.0}, {"date": "2017-03-03", "close": 0.71, "volume": 16000.0}, {"date": "2017-03-06", "close": 0.71, "volume": 275323.0}, {"date": "2017-03-07", "close": 0.71, "volume": 2746.0}, {"date": "2017-03-08", "close": 0.705, "volume": 57654.0}, {"date": "2017-03-10", "close": 0.705, "volume": 81297.0}, {"date": "2017-03-13", "close": 0.705, "volume": 8154.0}, {"date": "2017-03-14", "close": 0.7, "volume": 87697.0}, {"date": "2017-03-15", "close": 0.7, "volume": 88980.0}, {"date": "2017-03-16", "close": 0.71, "volume": 8986.0}, {"date": "2017-03-17", "close": 0.71, "volume": 2014.0}, {"date": "2017-03-20", "close": 0.7, "volume": 187815.0}, {"date": "2017-03-21", "close": 0.705, "volume": 1398.0}, {"date": "2017-03-22", "close": 0.7, "volume": 147690.0}, {"date": "2017-03-23", "close": 0.7, "volume": 71977.0}, {"date": "2017-03-24", "close": 0.705, "volume": 38300.0}, {"date": "2017-03-27", "close": 0.705, "volume": 5710.0}, {"date": "2017-03-28", "close": 0.68, "volume": 98624.0}, {"date": "2017-03-29", "close": 0.7, "volume": 97255.0}, {"date": "2017-03-30", "close": 0.69, "volume": 85000.0}, {"date": "2017-03-31", "close": 0.68, "volume": 84413.0}, {"date": "2017-04-03", "close": 0.68, "volume": 101487.0}, {"date": "2017-04-04", "close": 0.69, "volume": 35000.0}, {"date": "2017-04-05", "close": 0.705, "volume": 41922.0}, {"date": "2017-04-06", "close": 0.685, "volume": 120863.0}, {"date": "2017-04-07", "close": 0.7, "volume": 10530.0}, {"date": "2017-04-10", "close": 0.71, "volume": 18012.0}, {"date": "2017-04-11", "close": 0.71, "volume": 12216.0}, {"date": "2017-04-12", "close": 0.69, "volume": 117656.0}, {"date": "2017-04-18", "close": 0.7, "volume": 14926.0}, {"date": "2017-04-19", "close": 0.7, "volume": 31768.0}, {"date": "2017-04-20", "close": 0.7, "volume": 43300.0}, {"date": "2017-04-24", "close": 0.69, "volume": 4000.0}, {"date": "2017-04-27", "close": 0.69, "volume": 71139.0}, {"date": "2017-04-28", "close": 0.685, "volume": 4168.0}, {"date": "2017-05-01", "close": 0.67, "volume": 174804.0}, {"date": "2017-05-02", "close": 0.69, "volume": 67062.0}, {"date": "2017-05-03", "close": 0.66, "volume": 164796.0}, {"date": "2017-05-04", "close": 0.655, "volume": 88759.0}, {"date": "2017-05-05", "close": 0.67, "volume": 14575.0}, {"date": "2017-05-08", "close": 0.69, "volume": 51295.0}, {"date": "2017-05-09", "close": 0.7, "volume": 19559.0}, {"date": "2017-05-11", "close": 0.7, "volume": 75218.0}, {"date": "2017-05-15", "close": 0.695, "volume": 7899.0}, {"date": "2017-05-16", "close": 0.695, "volume": 428015.0}, {"date": "2017-05-17", "close": 0.69, "volume": 5017.0}, {"date": "2017-05-18", "close": 0.71, "volume": 30542.0}, {"date": "2017-05-19", "close": 0.72, "volume": 111124.0}, {"date": "2017-05-22", "close": 0.7, "volume": 4000.0}, {"date": "2017-05-23", "close": 0.72, "volume": 234200.0}, {"date": "2017-05-24", "close": 0.72, "volume": 53000.0}, {"date": "2017-05-29", "close": 0.705, "volume": 5000.0}, {"date": "2017-05-30", "close": 0.7, "volume": 64122.0}, {"date": "2017-05-31", "close": 0.71, "volume": 38721.0}, {"date": "2017-06-01", "close": 0.695, "volume": 3436.0}, {"date": "2017-06-05", "close": 0.7, "volume": 762.0}, {"date": "2017-06-06", "close": 0.7, "volume": 4737.0}, {"date": "2017-06-07", "close": 0.71, "volume": 36370.0}, {"date": "2017-06-08", "close": 0.69, "volume": 213574.0}, {"date": "2017-06-09", "close": 0.69, "volume": 81241.0}, {"date": "2017-06-13", "close": 0.69, "volume": 92507.0}, {"date": "2017-06-14", "close": 0.705, "volume": 70089.0}, {"date": "2017-06-16", "close": 0.695, "volume": 38140.0}, {"date": "2017-06-19", "close": 0.675, "volume": 68141.0}, {"date": "2017-06-21", "close": 0.68, "volume": 31588.0}, {"date": "2017-06-22", "close": 0.69, "volume": 247785.0}, {"date": "2017-06-23", "close": 0.7, "volume": 42734.0}, {"date": "2017-06-26", "close": 0.69, "volume": 5208.0}, {"date": "2017-06-27", "close": 0.69, "volume": 11487.0}, {"date": "2017-06-28", "close": 0.69, "volume": 47358.0}, {"date": "2017-06-29", "close": 0.7, "volume": 194393.0}, {"date": "2017-06-30", "close": 0.695, "volume": 30064.0}, {"date": "2017-07-03", "close": 0.685, "volume": 156178.0}, {"date": "2017-07-04", "close": 0.7, "volume": 14285.0}, {"date": "2017-07-05", "close": 0.69, "volume": 90000.0}, {"date": "2017-07-06", "close": 0.695, "volume": 20000.0}, {"date": "2017-07-07", "close": 0.685, "volume": 1400.0}, {"date": "2017-07-10", "close": 0.69, "volume": 10000.0}, {"date": "2017-07-11", "close": 0.69, "volume": 102400.0}, {"date": "2017-07-12", "close": 0.695, "volume": 79500.0}, {"date": "2017-07-13", "close": 0.69, "volume": 154062.0}, {"date": "2017-07-14", "close": 0.695, "volume": 93051.0}, {"date": "2017-07-17", "close": 0.69, "volume": 133278.0}, {"date": "2017-07-18", "close": 0.695, "volume": 190274.0}, {"date": "2017-07-19", "close": 0.695, "volume": 143753.0}, {"date": "2017-07-20", "close": 0.695, "volume": 70872.0}, {"date": "2017-07-21", "close": 0.695, "volume": 69527.0}, {"date": "2017-07-24", "close": 0.685, "volume": 139891.0}, {"date": "2017-07-25", "close": 0.695, "volume": 76907.0}, {"date": "2017-07-26", "close": 0.695, "volume": 365000.0}, {"date": "2017-07-28", "close": 0.7, "volume": 86863.0}, {"date": "2017-07-31", "close": 0.69, "volume": 27231.0}, {"date": "2017-08-01", "close": 0.7, "volume": 8838.0}, {"date": "2017-08-02", "close": 0.71, "volume": 74583.0}, {"date": "2017-08-03", "close": 0.71, "volume": 3000.0}, {"date": "2017-08-04", "close": 0.705, "volume": 15053.0}, {"date": "2017-08-07", "close": 0.69, "volume": 167555.0}, {"date": "2017-08-08", "close": 0.695, "volume": 7000.0}, {"date": "2017-08-09", "close": 0.7, "volume": 2908.0}, {"date": "2017-08-10", "close": 0.72, "volume": 45122.0}, {"date": "2017-08-11", "close": 0.71, "volume": 14334.0}, {"date": "2017-08-14", "close": 0.71, "volume": 113328.0}, {"date": "2017-08-15", "close": 0.7, "volume": 42150.0}, {"date": "2017-08-16", "close": 0.7, "volume": 46772.0}, {"date": "2017-08-17", "close": 0.71, "volume": 40278.0}, {"date": "2017-08-18", "close": 0.7, "volume": 54322.0}, {"date": "2017-08-21", "close": 0.69, "volume": 32194.0}, {"date": "2017-08-22", "close": 0.69, "volume": 38701.0}, {"date": "2017-08-23", "close": 0.7, "volume": 82650.0}, {"date": "2017-08-24", "close": 0.7, "volume": 312623.0}, {"date": "2017-08-25", "close": 0.72, "volume": 146986.0}, {"date": "2017-08-28", "close": 0.72, "volume": 102641.0}, {"date": "2017-08-29", "close": 0.7, "volume": 281931.0}, {"date": "2017-08-30", "close": 0.695, "volume": 88305.0}, {"date": "2017-08-31", "close": 0.715, "volume": 142213.0}, {"date": "2017-09-01", "close": 0.7, "volume": 43919.0}, {"date": "2017-09-04", "close": 0.695, "volume": 225226.0}, {"date": "2017-09-05", "close": 0.695, "volume": 4047.0}, {"date": "2017-09-06", "close": 0.695, "volume": 16909.0}, {"date": "2017-09-07", "close": 0.7, "volume": 5207.0}, {"date": "2017-09-08", "close": 0.705, "volume": 63139.0}, {"date": "2017-09-11", "close": 0.705, "volume": 2942.0}, {"date": "2017-09-12", "close": 0.695, "volume": 40821.0}, {"date": "2017-09-13", "close": 0.69, "volume": 93005.0}, {"date": "2017-09-14", "close": 0.69, "volume": 44695.0}, {"date": "2017-09-15", "close": 0.7, "volume": 28500.0}, {"date": "2017-09-18", "close": 0.695, "volume": 5000.0}, {"date": "2017-09-19", "close": 0.705, "volume": 5919.0}, {"date": "2017-09-20", "close": 0.695, "volume": 32792.0}, {"date": "2017-09-21", "close": 0.705, "volume": 49091.0}, {"date": "2017-09-22", "close": 0.71, "volume": 1000.0}, {"date": "2017-09-25", "close": 0.69, "volume": 162901.0}, {"date": "2017-09-26", "close": 0.695, "volume": 23950.0}, {"date": "2017-09-27", "close": 0.69, "volume": 33824.0}, {"date": "2017-09-28", "close": 0.7, "volume": 37666.0}, {"date": "2017-10-02", "close": 0.705, "volume": 50000.0}, {"date": "2017-10-03", "close": 0.7, "volume": 16681.0}, {"date": "2017-10-04", "close": 0.705, "volume": 8520.0}, {"date": "2017-10-05", "close": 0.71, "volume": 72538.0}, {"date": "2017-10-06", "close": 0.71, "volume": 99392.0}, {"date": "2017-10-09", "close": 0.7, "volume": 58452.0}, {"date": "2017-10-10", "close": 0.7, "volume": 2250.0}, {"date": "2017-10-11", "close": 0.71, "volume": 165316.0}, {"date": "2017-10-12", "close": 0.71, "volume": 31319.0}, {"date": "2017-10-13", "close": 0.71, "volume": 25500.0}, {"date": "2017-10-16", "close": 0.705, "volume": 100713.0}, {"date": "2017-10-17", "close": 0.7, "volume": 160024.0}, {"date": "2017-10-18", "close": 0.695, "volume": 73270.0}, {"date": "2017-10-20", "close": 0.71, "volume": 5600.0}, {"date": "2017-10-23", "close": 0.7, "volume": 12500.0}, {"date": "2017-10-24", "close": 0.7, "volume": 7000.0}, {"date": "2017-10-25", "close": 0.7, "volume": 36760.0}, {"date": "2017-10-26", "close": 0.7, "volume": 99669.0}, {"date": "2017-10-27", "close": 0.71, "volume": 28432.0}, {"date": "2017-10-30", "close": 0.7, "volume": 58023.0}, {"date": "2017-10-31", "close": 0.705, "volume": 23977.0}, {"date": "2017-11-01", "close": 0.7, "volume": 39377.0}, {"date": "2017-11-02", "close": 0.705, "volume": 59410.0}, {"date": "2017-11-03", "close": 0.7, "volume": 85297.0}, {"date": "2017-11-06", "close": 0.7, "volume": 38689.0}, {"date": "2017-11-07", "close": 0.7, "volume": 58252.0}, {"date": "2017-11-08", "close": 0.705, "volume": 34100.0}, {"date": "2017-11-09", "close": 0.72, "volume": 100407.0}, {"date": "2017-11-10", "close": 0.715, "volume": 57177.0}, {"date": "2017-11-13", "close": 0.725, "volume": 128028.0}, {"date": "2017-11-14", "close": 0.725, "volume": 96.0}, {"date": "2017-11-15", "close": 0.72, "volume": 30637.0}, {"date": "2017-11-16", "close": 0.715, "volume": 1400.0}, {"date": "2017-11-17", "close": 0.72, "volume": 55122.0}, {"date": "2017-11-20", "close": 0.725, "volume": 37511.0}, {"date": "2017-11-23", "close": 0.72, "volume": 566541.0}, {"date": "2017-11-24", "close": 0.72, "volume": 269994.0}, {"date": "2017-11-27", "close": 0.73, "volume": 335136.0}, {"date": "2017-11-28", "close": 0.74, "volume": 393824.0}, {"date": "2017-11-29", "close": 0.74, "volume": 210923.0}, {"date": "2017-11-30", "close": 0.735, "volume": 84220.0}, {"date": "2017-12-01", "close": 0.74, "volume": 11770.0}, {"date": "2017-12-04", "close": 0.745, "volume": 97078.0}, {"date": "2017-12-05", "close": 0.745, "volume": 124856.0}, {"date": "2017-12-06", "close": 0.74, "volume": 250191.0}, {"date": "2017-12-07", "close": 0.735, "volume": 249934.0}, {"date": "2017-12-08", "close": 0.735, "volume": 52301.0}, {"date": "2017-12-11", "close": 0.72, "volume": 183474.0}, {"date": "2017-12-12", "close": 0.72, "volume": 38574.0}, {"date": "2017-12-13", "close": 0.72, "volume": 117945.0}, {"date": "2017-12-14", "close": 0.735, "volume": 66485.0}, {"date": "2017-12-15", "close": 0.735, "volume": 10000.0}, {"date": "2017-12-18", "close": 0.73, "volume": 219500.0}, {"date": "2017-12-19", "close": 0.72, "volume": 107142.0}, {"date": "2017-12-20", "close": 0.725, "volume": 59500.0}, {"date": "2017-12-21", "close": 0.725, "volume": 25053.0}, {"date": "2017-12-22", "close": 0.72, "volume": 242269.0}, {"date": "2017-12-27", "close": 0.735, "volume": 65930.0}, {"date": "2017-12-28", "close": 0.735, "volume": 1400.0}, {"date": "2017-12-29", "close": 0.73, "volume": 74000.0}, {"date": "2018-01-02", "close": 0.73, "volume": 33850.0}, {"date": "2018-01-03", "close": 0.725, "volume": 175819.0}, {"date": "2018-01-04", "close": 0.73, "volume": 49208.0}, {"date": "2018-01-05", "close": 0.73, "volume": 36794.0}, {"date": "2018-01-08", "close": 0.735, "volume": 1263.0}, {"date": "2018-01-09", "close": 0.725, "volume": 112290.0}, {"date": "2018-01-10", "close": 0.725, "volume": 53892.0}, {"date": "2018-01-11", "close": 0.725, "volume": 90464.0}, {"date": "2018-01-12", "close": 0.73, "volume": 72540.0}, {"date": "2018-01-15", "close": 0.725, "volume": 143493.0}, {"date": "2018-01-16", "close": 0.72, "volume": 82252.0}, {"date": "2018-01-17", "close": 0.72, "volume": 192370.0}, {"date": "2018-01-18", "close": 0.715, "volume": 81132.0}, {"date": "2018-01-19", "close": 0.71, "volume": 7100.0}, {"date": "2018-01-22", "close": 0.715, "volume": 337457.0}, {"date": "2018-01-23", "close": 0.72, "volume": 53420.0}, {"date": "2018-01-24", "close": 0.715, "volume": 322719.0}, {"date": "2018-01-25", "close": 0.715, "volume": 294631.0}, {"date": "2018-01-29", "close": 0.725, "volume": 136365.0}, {"date": "2018-01-30", "close": 0.725, "volume": 119350.0}, {"date": "2018-01-31", "close": 0.72, "volume": 189256.0}, {"date": "2018-02-01", "close": 0.72, "volume": 215712.0}, {"date": "2018-02-02", "close": 0.715, "volume": 146644.0}, {"date": "2018-02-05", "close": 0.715, "volume": 145131.0}, {"date": "2018-02-06", "close": 0.695, "volume": 444988.0}, {"date": "2018-02-07", "close": 0.705, "volume": 151862.0}, {"date": "2018-02-08", "close": 0.705, "volume": 38398.0}, {"date": "2018-02-09", "close": 0.695, "volume": 251289.0}, {"date": "2018-02-12", "close": 0.7, "volume": 197610.0}, {"date": "2018-02-13", "close": 0.695, "volume": 135619.0}, {"date": "2018-02-14", "close": 0.7, "volume": 52633.0}, {"date": "2018-02-15", "close": 0.7, "volume": 11829.0}, {"date": "2018-02-16", "close": 0.705, "volume": 96276.0}, {"date": "2018-02-19", "close": 0.715, "volume": 244029.0}, {"date": "2018-02-20", "close": 0.705, "volume": 120390.0}, {"date": "2018-02-22", "close": 0.715, "volume": 429.0}, {"date": "2018-02-23", "close": 0.71, "volume": 46098.0}, {"date": "2018-02-26", "close": 0.72, "volume": 167578.0}, {"date": "2018-02-27", "close": 0.73, "volume": 77522.0}, {"date": "2018-02-28", "close": 0.73, "volume": 56239.0}, {"date": "2018-03-01", "close": 0.71, "volume": 63824.0}, {"date": "2018-03-02", "close": 0.7, "volume": 104110.0}, {"date": "2018-03-05", "close": 0.685, "volume": 72484.0}, {"date": "2018-03-06", "close": 0.7, "volume": 7176.0}, {"date": "2018-03-07", "close": 0.7, "volume": 14019.0}, {"date": "2018-03-08", "close": 0.705, "volume": 171702.0}, {"date": "2018-03-09", "close": 0.69, "volume": 88563.0}, {"date": "2018-03-12", "close": 0.7, "volume": 147068.0}, {"date": "2018-03-13", "close": 0.7, "volume": 39010.0}, {"date": "2018-03-14", "close": 0.7, "volume": 39592.0}, {"date": "2018-03-15", "close": 0.71, "volume": 60134.0}, {"date": "2018-03-16", "close": 0.69, "volume": 128822.0}, {"date": "2018-03-20", "close": 0.71, "volume": 1291.0}, {"date": "2018-03-21", "close": 0.695, "volume": 84844.0}, {"date": "2018-03-22", "close": 0.695, "volume": 86382.0}, {"date": "2018-03-23", "close": 0.685, "volume": 180488.0}, {"date": "2018-03-26", "close": 0.675, "volume": 179354.0}, {"date": "2018-03-27", "close": 0.675, "volume": 225392.0}, {"date": "2018-03-28", "close": 0.675, "volume": 342452.0}, {"date": "2018-03-29", "close": 0.675, "volume": 168647.0}, {"date": "2018-04-03", "close": 0.675, "volume": 133260.0}, {"date": "2018-04-04", "close": 0.68, "volume": 28241.0}, {"date": "2018-04-05", "close": 0.675, "volume": 73865.0}, {"date": "2018-04-06", "close": 0.665, "volume": 215660.0}, {"date": "2018-04-09", "close": 0.665, "volume": 103482.0}, {"date": "2018-04-10", "close": 0.675, "volume": 68478.0}, {"date": "2018-04-11", "close": 0.675, "volume": 372464.0}, {"date": "2018-04-12", "close": 0.67, "volume": 183744.0}, {"date": "2018-04-13", "close": 0.68, "volume": 149763.0}, {"date": "2018-04-16", "close": 0.7, "volume": 458386.0}, {"date": "2018-04-17", "close": 0.68, "volume": 145877.0}, {"date": "2018-04-18", "close": 0.68, "volume": 65971.0}, {"date": "2018-04-19", "close": 0.68, "volume": 10000.0}, {"date": "2018-04-20", "close": 0.69, "volume": 67947.0}, {"date": "2018-04-23", "close": 0.685, "volume": 172905.0}, {"date": "2018-04-24", "close": 0.685, "volume": 98474.0}, {"date": "2018-04-26", "close": 0.68, "volume": 225321.0}, {"date": "2018-04-27", "close": 0.685, "volume": 14741.0}, {"date": "2018-04-30", "close": 0.69, "volume": 58909.0}, {"date": "2018-05-01", "close": 0.685, "volume": 39597.0}, {"date": "2018-05-02", "close": 0.687, "volume": 5169.0}, {"date": "2018-05-03", "close": 0.68, "volume": 117894.0}, {"date": "2018-05-04", "close": 0.68, "volume": 59148.0}, {"date": "2018-05-07", "close": 0.685, "volume": 30324.0}, {"date": "2018-05-08", "close": 0.68, "volume": 121445.0}, {"date": "2018-05-10", "close": 0.675, "volume": 1786.0}, {"date": "2018-05-11", "close": 0.68, "volume": 35218.0}, {"date": "2018-05-14", "close": 0.68, "volume": 57300.0}, {"date": "2018-05-15", "close": 0.68, "volume": 10000.0}, {"date": "2018-05-16", "close": 0.675, "volume": 96870.0}, {"date": "2018-05-17", "close": 0.685, "volume": 118168.0}, {"date": "2018-05-18", "close": 0.68, "volume": 75737.0}, {"date": "2018-05-21", "close": 0.68, "volume": 239231.0}, {"date": "2018-05-22", "close": 0.67, "volume": 148604.0}, {"date": "2018-05-23", "close": 0.665, "volume": 301926.0}, {"date": "2018-05-24", "close": 0.67, "volume": 1240.0}, {"date": "2018-05-25", "close": 0.685, "volume": 140413.0}, {"date": "2018-05-28", "close": 0.68, "volume": 130500.0}, {"date": "2018-05-29", "close": 0.68, "volume": 49320.0}, {"date": "2018-05-30", "close": 0.69, "volume": 10000.0}, {"date": "2018-05-31", "close": 0.7, "volume": 225650.0}, {"date": "2018-06-01", "close": 0.692, "volume": 34039.0}, {"date": "2018-06-04", "close": 0.675, "volume": 235728.0}, {"date": "2018-06-05", "close": 0.675, "volume": 141254.0}, {"date": "2018-06-06", "close": 0.67, "volume": 211970.0}, {"date": "2018-06-07", "close": 0.68, "volume": 21500.0}, {"date": "2018-06-08", "close": 0.68, "volume": 171532.0}, {"date": "2018-06-12", "close": 0.685, "volume": 181921.0}, {"date": "2018-06-13", "close": 0.685, "volume": 107173.0}, {"date": "2018-06-15", "close": 0.685, "volume": 113993.0}, {"date": "2018-06-18", "close": 0.685, "volume": 70142.0}, {"date": "2018-06-19", "close": 0.69, "volume": 113854.0}, {"date": "2018-06-20", "close": 0.685, "volume": 152910.0}, {"date": "2018-06-21", "close": 0.685, "volume": 128378.0}, {"date": "2018-06-22", "close": 0.68, "volume": 240628.0}, {"date": "2018-06-25", "close": 0.675, "volume": 374055.0}, {"date": "2018-06-26", "close": 0.68, "volume": 253562.0}, {"date": "2018-06-27", "close": 0.69, "volume": 11874.0}, {"date": "2018-06-28", "close": 0.695, "volume": 79052.0}, {"date": "2018-06-29", "close": 0.69, "volume": 127136.0}, {"date": "2018-07-02", "close": 0.675, "volume": 200991.0}, {"date": "2018-07-03", "close": 0.695, "volume": 144854.0}, {"date": "2018-07-04", "close": 0.685, "volume": 98911.0}, {"date": "2018-07-05", "close": 0.68, "volume": 68960.0}, {"date": "2018-07-06", "close": 0.665, "volume": 245931.0}, {"date": "2018-07-09", "close": 0.68, "volume": 212202.0}, {"date": "2018-07-10", "close": 0.68, "volume": 159475.0}, {"date": "2018-07-11", "close": 0.675, "volume": 1900.0}, {"date": "2018-07-12", "close": 0.68, "volume": 13235.0}, {"date": "2018-07-13", "close": 0.68, "volume": 36056.0}, {"date": "2018-07-16", "close": 0.68, "volume": 172002.0}, {"date": "2018-07-18", "close": 0.675, "volume": 249754.0}, {"date": "2018-07-19", "close": 0.68, "volume": 83333.0}, {"date": "2018-07-20", "close": 0.68, "volume": 128343.0}, {"date": "2018-07-23", "close": 0.67, "volume": 152512.0}, {"date": "2018-07-24", "close": 0.675, "volume": 83187.0}, {"date": "2018-07-25", "close": 0.67, "volume": 2984.0}, {"date": "2018-07-26", "close": 0.665, "volume": 254848.0}, {"date": "2018-07-27", "close": 0.67, "volume": 21425.0}, {"date": "2018-07-30", "close": 0.675, "volume": 23136.0}, {"date": "2018-07-31", "close": 0.675, "volume": 11320.0}, {"date": "2018-08-01", "close": 0.68, "volume": 2071.0}, {"date": "2018-08-02", "close": 0.675, "volume": 17441.0}, {"date": "2018-08-03", "close": 0.68, "volume": 300000.0}, {"date": "2018-08-06", "close": 0.665, "volume": 936628.0}, {"date": "2018-08-07", "close": 0.68, "volume": 314981.0}, {"date": "2018-08-08", "close": 0.675, "volume": 220329.0}, {"date": "2018-08-09", "close": 0.665, "volume": 145315.0}, {"date": "2018-08-13", "close": 0.665, "volume": 249215.0}, {"date": "2018-08-14", "close": 0.675, "volume": 74828.0}, {"date": "2018-08-15", "close": 0.675, "volume": 198506.0}, {"date": "2018-08-16", "close": 0.67, "volume": 168368.0}, {"date": "2018-08-17", "close": 0.66, "volume": 203399.0}, {"date": "2018-08-20", "close": 0.67, "volume": 121184.0}, {"date": "2018-08-21", "close": 0.68, "volume": 4923.0}, {"date": "2018-08-22", "close": 0.675, "volume": 161883.0}, {"date": "2018-08-23", "close": 0.675, "volume": 164584.0}, {"date": "2018-08-24", "close": 0.67, "volume": 101075.0}, {"date": "2018-08-27", "close": 0.675, "volume": 55582.0}, {"date": "2018-08-28", "close": 0.675, "volume": 274069.0}, {"date": "2018-08-29", "close": 0.68, "volume": 78022.0}, {"date": "2018-08-30", "close": 0.68, "volume": 266275.0}, {"date": "2018-08-31", "close": 0.68, "volume": 128103.0}, {"date": "2018-09-03", "close": 0.69, "volume": 341143.0}, {"date": "2018-09-04", "close": 0.69, "volume": 201000.0}, {"date": "2018-09-05", "close": 0.685, "volume": 180327.0}, {"date": "2018-09-06", "close": 0.68, "volume": 872244.0}, {"date": "2018-09-07", "close": 0.675, "volume": 331779.0}, {"date": "2018-09-10", "close": 0.685, "volume": 658633.0}, {"date": "2018-09-11", "close": 0.695, "volume": 163260.0}, {"date": "2018-09-12", "close": 0.69, "volume": 360078.0}, {"date": "2018-09-13", "close": 0.69, "volume": 27319.0}, {"date": "2018-09-14", "close": 0.72, "volume": 346277.0}, {"date": "2018-09-17", "close": 0.705, "volume": 178681.0}, {"date": "2018-09-18", "close": 0.715, "volume": 115399.0}, {"date": "2018-09-19", "close": 0.715, "volume": 55989.0}, {"date": "2018-09-20", "close": 0.72, "volume": 197461.0}, {"date": "2018-09-21", "close": 0.72, "volume": 142889.0}, {"date": "2018-09-24", "close": 0.725, "volume": 223093.0}, {"date": "2018-09-25", "close": 0.745, "volume": 156825.0}, {"date": "2018-09-26", "close": 0.73, "volume": 84722.0}, {"date": "2018-09-27", "close": 0.72, "volume": 144065.0}, {"date": "2018-09-28", "close": 0.725, "volume": 51887.0}, {"date": "2018-10-01", "close": 0.73, "volume": 56533.0}, {"date": "2018-10-02", "close": 0.725, "volume": 339486.0}, {"date": "2018-10-03", "close": 0.71, "volume": 94383.0}, {"date": "2018-10-04", "close": 0.71, "volume": 55721.0}, {"date": "2018-10-05", "close": 0.71, "volume": 78184.0}, {"date": "2018-10-08", "close": 0.7, "volume": 139050.0}, {"date": "2018-10-09", "close": 0.72, "volume": 90770.0}, {"date": "2018-10-10", "close": 0.71, "volume": 57376.0}, {"date": "2018-10-11", "close": 0.685, "volume": 178716.0}, {"date": "2018-10-12", "close": 0.695, "volume": 95550.0}, {"date": "2018-10-15", "close": 0.685, "volume": 117788.0}, {"date": "2018-10-16", "close": 0.685, "volume": 100300.0}, {"date": "2018-10-17", "close": 0.7, "volume": 214187.0}, {"date": "2018-10-18", "close": 0.7, "volume": 203883.0}, {"date": "2018-10-19", "close": 0.685, "volume": 52841.0}, {"date": "2018-10-22", "close": 0.68, "volume": 212400.0}, {"date": "2018-10-23", "close": 0.665, "volume": 231144.0}, {"date": "2018-10-24", "close": 0.665, "volume": 43917.0}, {"date": "2018-10-25", "close": 0.65, "volume": 239729.0}, {"date": "2018-10-26", "close": 0.65, "volume": 99411.0}, {"date": "2018-10-29", "close": 0.63, "volume": 331622.0}, {"date": "2018-10-30", "close": 0.615, "volume": 232919.0}, {"date": "2018-10-31", "close": 0.63, "volume": 51839.0}, {"date": "2018-11-01", "close": 0.66, "volume": 114796.0}, {"date": "2018-11-02", "close": 0.65, "volume": 34007.0}, {"date": "2018-11-05", "close": 0.65, "volume": 57174.0}, {"date": "2018-11-07", "close": 0.65, "volume": 3001.0}, {"date": "2018-11-08", "close": 0.65, "volume": 80527.0}, {"date": "2018-11-09", "close": 0.65, "volume": 52815.0}, {"date": "2018-11-12", "close": 0.66, "volume": 35008.0}, {"date": "2018-11-13", "close": 0.66, "volume": 103262.0}, {"date": "2018-11-14", "close": 0.62, "volume": 339969.0}, {"date": "2018-11-15", "close": 0.63, "volume": 27648.0}, {"date": "2018-11-16", "close": 0.64, "volume": 189151.0}, {"date": "2018-11-19", "close": 0.64, "volume": 61427.0}, {"date": "2018-11-20", "close": 0.64, "volume": 28408.0}, {"date": "2018-11-21", "close": 0.65, "volume": 72795.0}, {"date": "2018-11-22", "close": 0.65, "volume": 23061.0}, {"date": "2018-11-23", "close": 0.645, "volume": 20035.0}, {"date": "2018-11-26", "close": 0.635, "volume": 23901.0}, {"date": "2018-11-27", "close": 0.64, "volume": 141851.0}, {"date": "2018-11-28", "close": 0.65, "volume": 63744.0}, {"date": "2018-11-29", "close": 0.65, "volume": 82554.0}, {"date": "2018-11-30", "close": 0.645, "volume": 57700.0}, {"date": "2018-12-03", "close": 0.65, "volume": 261997.0}, {"date": "2018-12-04", "close": 0.65, "volume": 5761.0}, {"date": "2018-12-05", "close": 0.65, "volume": 6871.0}, {"date": "2018-12-06", "close": 0.64, "volume": 10194.0}, {"date": "2018-12-07", "close": 0.635, "volume": 1566.0}, {"date": "2018-12-10", "close": 0.625, "volume": 33707.0}, {"date": "2018-12-11", "close": 0.625, "volume": 34949.0}, {"date": "2018-12-12", "close": 0.635, "volume": 127399.0}, {"date": "2018-12-13", "close": 0.64, "volume": 10000.0}, {"date": "2018-12-14", "close": 0.635, "volume": 42304.0}, {"date": "2018-12-17", "close": 0.625, "volume": 99843.0}, {"date": "2018-12-19", "close": 0.62, "volume": 10000.0}, {"date": "2018-12-20", "close": 0.61, "volume": 42709.0}, {"date": "2018-12-21", "close": 0.61, "volume": 82652.0}, {"date": "2018-12-24", "close": 0.61, "volume": 6123.0}, {"date": "2018-12-27", "close": 0.625, "volume": 57783.0}, {"date": "2018-12-28", "close": 0.61, "volume": 11410.0}, {"date": "2018-12-31", "close": 0.605, "volume": 25000.0}, {"date": "2019-01-02", "close": 0.62, "volume": 25500.0}, {"date": "2019-01-04", "close": 0.595, "volume": 90542.0}, {"date": "2019-01-07", "close": 0.6, "volume": 100000.0}, {"date": "2019-01-08", "close": 0.595, "volume": 13860.0}, {"date": "2019-01-09", "close": 0.615, "volume": 3997.0}, {"date": "2019-01-11", "close": 0.61, "volume": 65491.0}, {"date": "2019-01-14", "close": 0.615, "volume": 94736.0}, {"date": "2019-01-15", "close": 0.615, "volume": 5600.0}, {"date": "2019-01-16", "close": 0.615, "volume": 14365.0}, {"date": "2019-01-17", "close": 0.62, "volume": 20000.0}, {"date": "2019-01-18", "close": 0.61, "volume": 65000.0}, {"date": "2019-01-22", "close": 0.635, "volume": 25000.0}, {"date": "2019-01-23", "close": 0.62, "volume": 40000.0}, {"date": "2019-01-24", "close": 0.61, "volume": 137787.0}, {"date": "2019-01-25", "close": 0.63, "volume": 39100.0}, {"date": "2019-01-29", "close": 0.63, "volume": 20208.0}, {"date": "2019-01-30", "close": 0.625, "volume": 80157.0}, {"date": "2019-01-31", "close": 0.62, "volume": 12264.0}, {"date": "2019-02-04", "close": 0.62, "volume": 24750.0}, {"date": "2019-02-05", "close": 0.625, "volume": 27774.0}, {"date": "2019-02-06", "close": 0.635, "volume": 29461.0}, {"date": "2019-02-07", "close": 0.64, "volume": 45948.0}, {"date": "2019-02-08", "close": 0.67, "volume": 76923.0}, {"date": "2019-02-11", "close": 0.66, "volume": 61538.0}, {"date": "2019-02-12", "close": 0.64, "volume": 39264.0}, {"date": "2019-02-13", "close": 0.645, "volume": 24123.0}, {"date": "2019-02-14", "close": 0.655, "volume": 37022.0}, {"date": "2019-02-15", "close": 0.64, "volume": 154838.0}, {"date": "2019-02-18", "close": 0.64, "volume": 78182.0}, {"date": "2019-02-19", "close": 0.64, "volume": 16088.0}, {"date": "2019-02-20", "close": 0.64, "volume": 17000.0}, {"date": "2019-02-21", "close": 0.64, "volume": 16721.0}, {"date": "2019-02-22", "close": 0.635, "volume": 80945.0}, {"date": "2019-02-25", "close": 0.635, "volume": 28892.0}, {"date": "2019-02-26", "close": 0.635, "volume": 90156.0}, {"date": "2019-02-27", "close": 0.635, "volume": 133941.0}, {"date": "2019-02-28", "close": 0.63, "volume": 45510.0}, {"date": "2019-03-01", "close": 0.63, "volume": 1388.0}, {"date": "2019-03-04", "close": 0.625, "volume": 34827.0}, {"date": "2019-03-05", "close": 0.625, "volume": 106583.0}, {"date": "2019-03-06", "close": 0.635, "volume": 28811.0}, {"date": "2019-03-07", "close": 0.625, "volume": 527864.0}, {"date": "2019-03-08", "close": 0.625, "volume": 176177.0}, {"date": "2019-03-11", "close": 0.625, "volume": 179428.0}, {"date": "2019-03-12", "close": 0.62, "volume": 142448.0}, {"date": "2019-03-13", "close": 0.625, "volume": 65000.0}, {"date": "2019-03-15", "close": 0.63, "volume": 57774.0}, {"date": "2019-03-18", "close": 0.635, "volume": 200607.0}, {"date": "2019-03-19", "close": 0.625, "volume": 77818.0}, {"date": "2019-03-20", "close": 0.625, "volume": 55375.0}, {"date": "2019-03-21", "close": 0.625, "volume": 218611.0}, {"date": "2019-03-22", "close": 0.645, "volume": 163456.0}, {"date": "2019-03-25", "close": 0.64, "volume": 80975.0}, {"date": "2019-03-26", "close": 0.645, "volume": 61774.0}, {"date": "2019-03-27", "close": 0.645, "volume": 69726.0}, {"date": "2019-03-28", "close": 0.64, "volume": 55478.0}, {"date": "2019-03-29", "close": 0.64, "volume": 17129.0}, {"date": "2019-04-01", "close": 0.64, "volume": 42594.0}, {"date": "2019-04-02", "close": 0.64, "volume": 107242.0}, {"date": "2019-04-03", "close": 0.645, "volume": 10000.0}, {"date": "2019-04-04", "close": 0.645, "volume": 769.0}, {"date": "2019-04-05", "close": 0.635, "volume": 26154.0}, {"date": "2019-04-08", "close": 0.635, "volume": 84840.0}, {"date": "2019-04-09", "close": 0.64, "volume": 21793.0}, {"date": "2019-04-10", "close": 0.645, "volume": 198193.0}, {"date": "2019-04-11", "close": 0.635, "volume": 17548.0}, {"date": "2019-04-12", "close": 0.645, "volume": 125313.0}, {"date": "2019-04-15", "close": 0.64, "volume": 46691.0}, {"date": "2019-04-16", "close": 0.64, "volume": 74039.0}, {"date": "2019-04-18", "close": 0.64, "volume": 10000.0}, {"date": "2019-04-23", "close": 0.64, "volume": 121370.0}, {"date": "2019-04-24", "close": 0.645, "volume": 66029.0}, {"date": "2019-04-26", "close": 0.645, "volume": 104888.0}, {"date": "2019-04-29", "close": 0.635, "volume": 140434.0}, {"date": "2019-04-30", "close": 0.635, "volume": 110000.0}, {"date": "2019-05-01", "close": 0.635, "volume": 62267.0}, {"date": "2019-05-02", "close": 0.64, "volume": 15400.0}, {"date": "2019-05-03", "close": 0.64, "volume": 41162.0}, {"date": "2019-05-06", "close": 0.64, "volume": 67945.0}, {"date": "2019-05-07", "close": 0.645, "volume": 32145.0}, {"date": "2019-05-08", "close": 0.645, "volume": 16381.0}, {"date": "2019-05-09", "close": 0.645, "volume": 10000.0}, {"date": "2019-05-10", "close": 0.65, "volume": 297501.0}, {"date": "2019-05-13", "close": 0.64, "volume": 109934.0}, {"date": "2019-05-14", "close": 0.64, "volume": 39102.0}, {"date": "2019-05-15", "close": 0.645, "volume": 148898.0}, {"date": "2019-05-16", "close": 0.645, "volume": 63147.0}, {"date": "2019-05-17", "close": 0.65, "volume": 183781.0}, {"date": "2019-05-20", "close": 0.665, "volume": 125893.0}, {"date": "2019-05-21", "close": 0.66, "volume": 51417.0}, {"date": "2019-05-23", "close": 0.66, "volume": 14000.0}, {"date": "2019-05-24", "close": 0.665, "volume": 137534.0}, {"date": "2019-05-27", "close": 0.655, "volume": 15497.0}, {"date": "2019-05-28", "close": 0.65, "volume": 107217.0}, {"date": "2019-05-29", "close": 0.655, "volume": 55701.0}, {"date": "2019-05-30", "close": 0.66, "volume": 5500.0}, {"date": "2019-05-31", "close": 0.66, "volume": 35000.0}, {"date": "2019-06-03", "close": 0.645, "volume": 104319.0}, {"date": "2019-06-04", "close": 0.64, "volume": 132653.0}, {"date": "2019-06-05", "close": 0.65, "volume": 29581.0}, {"date": "2019-06-06", "close": 0.645, "volume": 74765.0}, {"date": "2019-06-07", "close": 0.64, "volume": 84497.0}, {"date": "2019-06-11", "close": 0.66, "volume": 172943.0}, {"date": "2019-06-12", "close": 0.65, "volume": 132807.0}, {"date": "2019-06-13", "close": 0.65, "volume": 73034.0}, {"date": "2019-06-17", "close": 0.65, "volume": 58937.0}, {"date": "2019-06-18", "close": 0.64, "volume": 160147.0}, {"date": "2019-06-19", "close": 0.655, "volume": 101680.0}, {"date": "2019-06-20", "close": 0.65, "volume": 8932.0}, {"date": "2019-06-21", "close": 0.665, "volume": 258650.0}, {"date": "2019-06-24", "close": 0.67, "volume": 260394.0}, {"date": "2019-06-25", "close": 0.67, "volume": 47641.0}, {"date": "2019-06-26", "close": 0.67, "volume": 1670.0}, {"date": "2019-06-27", "close": 0.67, "volume": 981.0}, {"date": "2019-06-28", "close": 0.67, "volume": 15001.0}, {"date": "2019-07-01", "close": 0.68, "volume": 149834.0}, {"date": "2019-07-02", "close": 0.68, "volume": 161274.0}, {"date": "2019-07-03", "close": 0.68, "volume": 315081.0}, {"date": "2019-07-04", "close": 0.68, "volume": 169513.0}, {"date": "2019-07-05", "close": 0.665, "volume": 401673.0}, {"date": "2019-07-08", "close": 0.675, "volume": 189938.0}, {"date": "2019-07-09", "close": 0.69, "volume": 113410.0}, {"date": "2019-07-10", "close": 0.68, "volume": 246253.0}, {"date": "2019-07-11", "close": 0.685, "volume": 7300.0}, {"date": "2019-07-12", "close": 0.68, "volume": 166937.0}, {"date": "2019-07-15", "close": 0.69, "volume": 14860.0}, {"date": "2019-07-16", "close": 0.69, "volume": 106636.0}, {"date": "2019-07-17", "close": 0.69, "volume": 19549.0}, {"date": "2019-07-18", "close": 0.69, "volume": 42212.0}, {"date": "2019-07-19", "close": 0.69, "volume": 46096.0}, {"date": "2019-07-22", "close": 0.685, "volume": 17900.0}, {"date": "2019-07-23", "close": 0.685, "volume": 68309.0}, {"date": "2019-07-24", "close": 0.69, "volume": 226027.0}, {"date": "2019-07-25", "close": 0.71, "volume": 81137.0}, {"date": "2019-07-26", "close": 0.715, "volume": 212559.0}, {"date": "2019-07-29", "close": 0.705, "volume": 203453.0}, {"date": "2019-07-30", "close": 0.7, "volume": 69712.0}, {"date": "2019-07-31", "close": 0.7, "volume": 71050.0}, {"date": "2019-08-01", "close": 0.72, "volume": 105803.0}, {"date": "2019-08-02", "close": 0.71, "volume": 157289.0}, {"date": "2019-08-05", "close": 0.705, "volume": 363010.0}, {"date": "2019-08-06", "close": 0.685, "volume": 233199.0}, {"date": "2019-08-07", "close": 0.695, "volume": 50000.0}, {"date": "2019-08-09", "close": 0.695, "volume": 18461.0}, {"date": "2019-08-12", "close": 0.695, "volume": 29625.0}, {"date": "2019-08-13", "close": 0.69, "volume": 20316.0}, {"date": "2019-08-14", "close": 0.705, "volume": 116717.0}, {"date": "2019-08-15", "close": 0.69, "volume": 286150.0}, {"date": "2019-08-16", "close": 0.695, "volume": 17730.0}, {"date": "2019-08-19", "close": 0.7, "volume": 6706.0}, {"date": "2019-08-20", "close": 0.695, "volume": 134000.0}, {"date": "2019-08-21", "close": 0.7, "volume": 5000.0}, {"date": "2019-08-22", "close": 0.705, "volume": 13096.0}, {"date": "2019-08-23", "close": 0.705, "volume": 32092.0}, {"date": "2019-08-26", "close": 0.69, "volume": 27394.0}, {"date": "2019-08-27", "close": 0.695, "volume": 24879.0}, {"date": "2019-08-28", "close": 0.685, "volume": 43238.0}, {"date": "2019-08-29", "close": 0.69, "volume": 7952.0}, {"date": "2019-08-30", "close": 0.705, "volume": 50066.0}, {"date": "2019-09-02", "close": 0.7, "volume": 125645.0}, {"date": "2019-09-03", "close": 0.695, "volume": 41816.0}, {"date": "2019-09-04", "close": 0.69, "volume": 8750.0}, {"date": "2019-09-05", "close": 0.69, "volume": 25498.0}, {"date": "2019-09-06", "close": 0.7, "volume": 50355.0}, {"date": "2019-09-09", "close": 0.7, "volume": 86814.0}, {"date": "2019-09-10", "close": 0.69, "volume": 71690.0}, {"date": "2019-09-11", "close": 0.685, "volume": 43608.0}, {"date": "2019-09-13", "close": 0.69, "volume": 62097.0}, {"date": "2019-09-16", "close": 0.7, "volume": 70000.0}, {"date": "2019-09-17", "close": 0.695, "volume": 4866.0}, {"date": "2019-09-18", "close": 0.685, "volume": 120724.0}, {"date": "2019-09-19", "close": 0.69, "volume": 115654.0}, {"date": "2019-09-20", "close": 0.685, "volume": 16715.0}, {"date": "2019-09-23", "close": 0.69, "volume": 10000.0}, {"date": "2019-09-24", "close": 0.69, "volume": 4565.0}, {"date": "2019-09-26", "close": 0.68, "volume": 60114.0}, {"date": "2019-09-27", "close": 0.685, "volume": 28145.0}, {"date": "2019-09-30", "close": 0.68, "volume": 67384.0}, {"date": "2019-10-01", "close": 0.685, "volume": 35000.0}, {"date": "2019-10-02", "close": 0.675, "volume": 272035.0}, {"date": "2019-10-03", "close": 0.67, "volume": 41370.0}, {"date": "2019-10-04", "close": 0.67, "volume": 60194.0}, {"date": "2019-10-07", "close": 0.665, "volume": 59726.0}, {"date": "2019-10-08", "close": 0.665, "volume": 52712.0}, {"date": "2019-10-09", "close": 0.665, "volume": 32000.0}, {"date": "2019-10-10", "close": 0.675, "volume": 73620.0}, {"date": "2019-10-14", "close": 0.675, "volume": 110314.0}, {"date": "2019-10-15", "close": 0.685, "volume": 9348.0}, {"date": "2019-10-16", "close": 0.685, "volume": 20000.0}, {"date": "2019-10-18", "close": 0.67, "volume": 44029.0}, {"date": "2019-10-21", "close": 0.67, "volume": 26978.0}, {"date": "2019-10-22", "close": 0.675, "volume": 39894.0}, {"date": "2019-10-23", "close": 0.675, "volume": 71735.0}, {"date": "2019-10-24", "close": 0.67, "volume": 113943.0}, {"date": "2019-10-25", "close": 0.675, "volume": 36319.0}, {"date": "2019-10-28", "close": 0.68, "volume": 3681.0}, {"date": "2019-10-29", "close": 0.675, "volume": 179309.0}, {"date": "2019-10-30", "close": 0.675, "volume": 154747.0}, {"date": "2019-10-31", "close": 0.67, "volume": 227179.0}, {"date": "2019-11-01", "close": 0.66, "volume": 81858.0}, {"date": "2019-11-04", "close": 0.66, "volume": 7177.0}, {"date": "2019-11-05", "close": 0.67, "volume": 87845.0}, {"date": "2019-11-06", "close": 0.66, "volume": 27321.0}, {"date": "2019-11-07", "close": 0.67, "volume": 334181.0}, {"date": "2019-11-08", "close": 0.665, "volume": 218123.0}, {"date": "2019-11-11", "close": 0.67, "volume": 177838.0}, {"date": "2019-11-12", "close": 0.675, "volume": 144079.0}, {"date": "2019-11-13", "close": 0.67, "volume": 959.0}, {"date": "2019-11-14", "close": 0.67, "volume": 5161.0}, {"date": "2019-11-15", "close": 0.685, "volume": 172387.0}, {"date": "2019-11-18", "close": 0.68, "volume": 294058.0}, {"date": "2019-11-19", "close": 0.685, "volume": 42630.0}, {"date": "2019-11-20", "close": 0.685, "volume": 63090.0}, {"date": "2019-11-21", "close": 0.68, "volume": 307.0}, {"date": "2019-11-22", "close": 0.675, "volume": 94833.0}, {"date": "2019-11-25", "close": 0.675, "volume": 276792.0}, {"date": "2019-11-26", "close": 0.675, "volume": 130777.0}, {"date": "2019-11-27", "close": 0.665, "volume": 153994.0}, {"date": "2019-11-28", "close": 0.68, "volume": 152163.0}, {"date": "2019-11-29", "close": 0.675, "volume": 136098.0}, {"date": "2019-12-02", "close": 0.67, "volume": 91587.0}, {"date": "2019-12-03", "close": 0.665, "volume": 232337.0}, {"date": "2019-12-04", "close": 0.66, "volume": 197684.0}, {"date": "2019-12-05", "close": 0.68, "volume": 493524.0}, {"date": "2019-12-06", "close": 0.68, "volume": 43831.0}, {"date": "2019-12-09", "close": 0.685, "volume": 178093.0}, {"date": "2019-12-10", "close": 0.685, "volume": 11206.0}, {"date": "2019-12-11", "close": 0.675, "volume": 20608.0}, {"date": "2019-12-12", "close": 0.68, "volume": 96342.0}, {"date": "2019-12-13", "close": 0.68, "volume": 22029.0}, {"date": "2019-12-16", "close": 0.68, "volume": 71591.0}, {"date": "2019-12-17", "close": 0.68, "volume": 84880.0}, {"date": "2019-12-18", "close": 0.685, "volume": 27208.0}, {"date": "2019-12-19", "close": 0.69, "volume": 32948.0}, {"date": "2019-12-20", "close": 0.68, "volume": 85740.0}, {"date": "2019-12-23", "close": 0.67, "volume": 81355.0}, {"date": "2019-12-24", "close": 0.67, "volume": 69.0}, {"date": "2019-12-30", "close": 0.68, "volume": 6726.0}, {"date": "2019-12-31", "close": 0.67, "volume": 15761.0}, {"date": "2020-01-02", "close": 0.68, "volume": 47262.0}, {"date": "2020-01-03", "close": 0.67, "volume": 98664.0}, {"date": "2020-01-06", "close": 0.67, "volume": 56311.0}, {"date": "2020-01-07", "close": 0.68, "volume": 21417.0}, {"date": "2020-01-09", "close": 0.675, "volume": 38564.0}, {"date": "2020-01-10", "close": 0.675, "volume": 65000.0}, {"date": "2020-01-13", "close": 0.68, "volume": 47728.0}, {"date": "2020-01-14", "close": 0.67, "volume": 168113.0}, {"date": "2020-01-15", "close": 0.68, "volume": 15000.0}, {"date": "2020-01-16", "close": 0.68, "volume": 55623.0}, {"date": "2020-01-17", "close": 0.67, "volume": 333079.0}, {"date": "2020-01-20", "close": 0.68, "volume": 168308.0}, {"date": "2020-01-21", "close": 0.68, "volume": 194064.0}, {"date": "2020-01-22", "close": 0.67, "volume": 319288.0}, {"date": "2020-01-23", "close": 0.67, "volume": 112183.0}, {"date": "2020-01-24", "close": 0.675, "volume": 75120.0}, {"date": "2020-01-28", "close": 0.665, "volume": 161264.0}, {"date": "2020-01-29", "close": 0.67, "volume": 38475.0}, {"date": "2020-01-30", "close": 0.665, "volume": 76024.0}, {"date": "2020-01-31", "close": 0.66, "volume": 111046.0}, {"date": "2020-02-03", "close": 0.645, "volume": 506959.0}, {"date": "2020-02-04", "close": 0.645, "volume": 130623.0}, {"date": "2020-02-05", "close": 0.655, "volume": 49471.0}, {"date": "2020-02-06", "close": 0.655, "volume": 135416.0}, {"date": "2020-02-07", "close": 0.655, "volume": 111429.0}, {"date": "2020-02-10", "close": 0.645, "volume": 120286.0}, {"date": "2020-02-11", "close": 0.655, "volume": 198029.0}, {"date": "2020-02-12", "close": 0.65, "volume": 157367.0}, {"date": "2020-02-13", "close": 0.65, "volume": 155634.0}, {"date": "2020-02-14", "close": 0.645, "volume": 169434.0}, {"date": "2020-02-17", "close": 0.645, "volume": 60636.0}, {"date": "2020-02-18", "close": 0.65, "volume": 30000.0}, {"date": "2020-02-19", "close": 0.645, "volume": 40936.0}, {"date": "2020-02-20", "close": 0.645, "volume": 265217.0}, {"date": "2020-02-21", "close": 0.645, "volume": 14704.0}, {"date": "2020-02-24", "close": 0.645, "volume": 136769.0}, {"date": "2020-02-25", "close": 0.63, "volume": 172497.0}, {"date": "2020-02-26", "close": 0.6, "volume": 259568.0}, {"date": "2020-02-27", "close": 0.575, "volume": 278064.0}, {"date": "2020-02-28", "close": 0.58, "volume": 510093.0}, {"date": "2020-03-02", "close": 0.535, "volume": 466046.0}, {"date": "2020-03-03", "close": 0.545, "volume": 743948.0}, {"date": "2020-03-04", "close": 0.55, "volume": 68079.0}, {"date": "2020-03-05", "close": 0.56, "volume": 164451.0}, {"date": "2020-03-06", "close": 0.535, "volume": 422435.0}, {"date": "2020-03-09", "close": 0.5, "volume": 252374.0}, {"date": "2020-03-10", "close": 0.51, "volume": 78432.0}, {"date": "2020-03-11", "close": 0.5, "volume": 95335.0}, {"date": "2020-03-12", "close": 0.475, "volume": 110991.0}, {"date": "2020-03-13", "close": 0.48, "volume": 153382.0}, {"date": "2020-03-16", "close": 0.475, "volume": 68430.0}, {"date": "2020-03-17", "close": 0.44, "volume": 162961.0}, {"date": "2020-03-18", "close": 0.415, "volume": 135997.0}, {"date": "2020-03-19", "close": 0.35, "volume": 146889.0}, {"date": "2020-03-20", "close": 0.39, "volume": 69746.0}, {"date": "2020-03-23", "close": 0.335, "volume": 305976.0}, {"date": "2020-03-24", "close": 0.365, "volume": 171554.0}, {"date": "2020-03-25", "close": 0.355, "volume": 113343.0}, {"date": "2020-03-26", "close": 0.365, "volume": 142001.0}, {"date": "2020-03-27", "close": 0.36, "volume": 140020.0}, {"date": "2020-03-30", "close": 0.355, "volume": 84694.0}, {"date": "2020-03-31", "close": 0.38, "volume": 206965.0}, {"date": "2020-04-01", "close": 0.375, "volume": 153550.0}, {"date": "2020-04-02", "close": 0.35, "volume": 124790.0}, {"date": "2020-04-03", "close": 0.35, "volume": 387558.0}, {"date": "2020-04-06", "close": 0.38, "volume": 134643.0}, {"date": "2020-04-07", "close": 0.41, "volume": 365397.0}, {"date": "2020-04-08", "close": 0.405, "volume": 356255.0}, {"date": "2020-04-09", "close": 0.42, "volume": 145954.0}, {"date": "2020-04-14", "close": 0.45, "volume": 57888.0}, {"date": "2020-04-15", "close": 0.445, "volume": 46381.0}, {"date": "2020-04-16", "close": 0.43, "volume": 80836.0}, {"date": "2020-04-17", "close": 0.44, "volume": 79018.0}, {"date": "2020-04-20", "close": 0.415, "volume": 238078.0}, {"date": "2020-04-21", "close": 0.4, "volume": 112857.0}, {"date": "2020-04-22", "close": 0.395, "volume": 83131.0}, {"date": "2020-04-23", "close": 0.395, "volume": 27404.0}, {"date": "2020-04-24", "close": 0.39, "volume": 64049.0}, {"date": "2020-04-27", "close": 0.395, "volume": 116626.0}, {"date": "2020-04-28", "close": 0.405, "volume": 85356.0}, {"date": "2020-04-29", "close": 0.43, "volume": 33873.0}, {"date": "2020-04-30", "close": 0.44, "volume": 113198.0}, {"date": "2020-05-01", "close": 0.435, "volume": 38537.0}, {"date": "2020-05-04", "close": 0.447, "volume": 45127.0}, {"date": "2020-05-05", "close": 0.445, "volume": 61000.0}, {"date": "2020-05-06", "close": 0.43, "volume": 21217.0}, {"date": "2020-05-07", "close": 0.43, "volume": 6764.0}, {"date": "2020-05-08", "close": 0.42, "volume": 190702.0}, {"date": "2020-05-11", "close": 0.44, "volume": 248476.0}, {"date": "2020-05-12", "close": 0.45, "volume": 31000.0}, {"date": "2020-05-13", "close": 0.435, "volume": 38633.0}, {"date": "2020-05-18", "close": 0.445, "volume": 53495.0}, {"date": "2020-05-19", "close": 0.455, "volume": 368136.0}, {"date": "2020-05-20", "close": 0.46, "volume": 39700.0}, {"date": "2020-05-21", "close": 0.47, "volume": 23037.0}, {"date": "2020-05-22", "close": 0.45, "volume": 74772.0}, {"date": "2020-05-25", "close": 0.465, "volume": 68218.0}, {"date": "2020-05-26", "close": 0.5, "volume": 149226.0}, {"date": "2020-05-27", "close": 0.51, "volume": 75764.0}, {"date": "2020-05-28", "close": 0.5, "volume": 180027.0}, {"date": "2020-05-29", "close": 0.5, "volume": 57140.0}, {"date": "2020-06-01", "close": 0.5, "volume": 182359.0}, {"date": "2020-06-02", "close": 0.52, "volume": 101500.0}, {"date": "2020-06-03", "close": 0.525, "volume": 71208.0}, {"date": "2020-06-04", "close": 0.535, "volume": 43625.0}, {"date": "2020-06-05", "close": 0.525, "volume": 58818.0}, {"date": "2020-06-09", "close": 0.51, "volume": 93834.0}, {"date": "2020-06-10", "close": 0.52, "volume": 144818.0}, {"date": "2020-06-11", "close": 0.515, "volume": 222128.0}, {"date": "2020-06-12", "close": 0.51, "volume": 156000.0}, {"date": "2020-06-15", "close": 0.495, "volume": 242730.0}, {"date": "2020-06-16", "close": 0.505, "volume": 294263.0}, {"date": "2020-06-17", "close": 0.495, "volume": 211000.0}, {"date": "2020-06-18", "close": 0.485, "volume": 95711.0}, {"date": "2020-06-19", "close": 0.5, "volume": 50560.0}, {"date": "2020-06-22", "close": 0.5, "volume": 1250.0}, {"date": "2020-06-23", "close": 0.485, "volume": 65740.0}, {"date": "2020-06-24", "close": 0.475, "volume": 75275.0}, {"date": "2020-06-25", "close": 0.48, "volume": 62721.0}, {"date": "2020-06-29", "close": 0.47, "volume": 165892.0}, {"date": "2020-06-30", "close": 0.47, "volume": 103394.0}, {"date": "2020-07-01", "close": 0.48, "volume": 1676.0}, {"date": "2020-07-02", "close": 0.48, "volume": 55268.0}, {"date": "2020-07-03", "close": 0.48, "volume": 139460.0}, {"date": "2020-07-06", "close": 0.47, "volume": 131883.0}, {"date": "2020-07-07", "close": 0.475, "volume": 26736.0}, {"date": "2020-07-08", "close": 0.475, "volume": 2085.0}, {"date": "2020-07-09", "close": 0.477, "volume": 87000.0}, {"date": "2020-07-10", "close": 0.47, "volume": 73491.0}, {"date": "2020-07-13", "close": 0.47, "volume": 312776.0}, {"date": "2020-07-14", "close": 0.46, "volume": 195828.0}, {"date": "2020-07-15", "close": 0.465, "volume": 67962.0}, {"date": "2020-07-16", "close": 0.46, "volume": 40219.0}, {"date": "2020-07-17", "close": 0.455, "volume": 1938.0}, {"date": "2020-07-20", "close": 0.46, "volume": 1941.0}, {"date": "2020-07-21", "close": 0.465, "volume": 306.0}, {"date": "2020-07-22", "close": 0.465, "volume": 105977.0}, {"date": "2020-07-23", "close": 0.46, "volume": 103184.0}, {"date": "2020-07-24", "close": 0.47, "volume": 75019.0}, {"date": "2020-07-27", "close": 0.465, "volume": 44027.0}, {"date": "2020-07-28", "close": 0.465, "volume": 25960.0}, {"date": "2020-07-29", "close": 0.47, "volume": 29622.0}, {"date": "2020-07-30", "close": 0.46, "volume": 46800.0}, {"date": "2020-07-31", "close": 0.47, "volume": 60661.0}, {"date": "2020-08-03", "close": 0.47, "volume": 3168.0}, {"date": "2020-08-04", "close": 0.465, "volume": 246382.0}, {"date": "2020-08-05", "close": 0.46, "volume": 92483.0}, {"date": "2020-08-06", "close": 0.46, "volume": 27557.0}, {"date": "2020-08-07", "close": 0.46, "volume": 505.0}, {"date": "2020-08-10", "close": 0.465, "volume": 4084.0}, {"date": "2020-08-11", "close": 0.455, "volume": 45828.0}, {"date": "2020-08-13", "close": 0.455, "volume": 54261.0}, {"date": "2020-08-14", "close": 0.47, "volume": 129445.0}, {"date": "2020-08-17", "close": 0.47, "volume": 104550.0}, {"date": "2020-08-18", "close": 0.465, "volume": 48288.0}, {"date": "2020-08-19", "close": 0.48, "volume": 9067.0}, {"date": "2020-08-20", "close": 0.48, "volume": 2000.0}, {"date": "2020-08-21", "close": 0.48, "volume": 57433.0}, {"date": "2020-08-24", "close": 0.5, "volume": 207974.0}, {"date": "2020-08-25", "close": 0.51, "volume": 125588.0}, {"date": "2020-08-26", "close": 0.5, "volume": 27904.0}, {"date": "2020-08-27", "close": 0.505, "volume": 102263.0}, {"date": "2020-08-28", "close": 0.5, "volume": 313678.0}, {"date": "2020-08-31", "close": 0.49, "volume": 174956.0}, {"date": "2020-09-01", "close": 0.48, "volume": 189011.0}, {"date": "2020-09-02", "close": 0.49, "volume": 70510.0}, {"date": "2020-09-03", "close": 0.49, "volume": 37310.0}, {"date": "2020-09-04", "close": 0.48, "volume": 116520.0}, {"date": "2020-09-07", "close": 0.49, "volume": 85267.0}, {"date": "2020-09-08", "close": 0.48, "volume": 62300.0}, {"date": "2020-09-09", "close": 0.48, "volume": 133899.0}, {"date": "2020-09-10", "close": 0.48, "volume": 10000.0}, {"date": "2020-09-11", "close": 0.47, "volume": 117767.0}, {"date": "2020-09-14", "close": 0.465, "volume": 72449.0}, {"date": "2020-09-16", "close": 0.47, "volume": 199432.0}, {"date": "2020-09-17", "close": 0.465, "volume": 74623.0}, {"date": "2020-09-18", "close": 0.47, "volume": 183020.0}, {"date": "2020-09-21", "close": 0.47, "volume": 172771.0}, {"date": "2020-09-22", "close": 0.47, "volume": 59669.0}, {"date": "2020-09-23", "close": 0.475, "volume": 897229.0}, {"date": "2020-09-24", "close": 0.47, "volume": 81341.0}, {"date": "2020-09-25", "close": 0.465, "volume": 2381.0}, {"date": "2020-09-28", "close": 0.48, "volume": 31956.0}, {"date": "2020-09-29", "close": 0.48, "volume": 148695.0}, {"date": "2020-09-30", "close": 0.475, "volume": 41121.0}, {"date": "2020-10-01", "close": 0.465, "volume": 52908.0}, {"date": "2020-10-02", "close": 0.48, "volume": 5908.0}, {"date": "2020-10-05", "close": 0.465, "volume": 263829.0}, {"date": "2020-10-06", "close": 0.465, "volume": 81127.0}, {"date": "2020-10-07", "close": 0.46, "volume": 153403.0}, {"date": "2020-10-08", "close": 0.47, "volume": 185951.0}, {"date": "2020-10-09", "close": 0.47, "volume": 233001.0}, {"date": "2020-10-12", "close": 0.47, "volume": 90000.0}, {"date": "2020-10-13", "close": 0.465, "volume": 748703.0}, {"date": "2020-10-14", "close": 0.47, "volume": 59533.0}, {"date": "2020-10-15", "close": 0.465, "volume": 259622.0}, {"date": "2020-10-16", "close": 0.47, "volume": 1264.0}, {"date": "2020-10-19", "close": 0.465, "volume": 512767.0}, {"date": "2020-10-20", "close": 0.47, "volume": 229290.0}, {"date": "2020-10-21", "close": 0.485, "volume": 359310.0}, {"date": "2020-10-22", "close": 0.495, "volume": 227269.0}, {"date": "2020-10-23", "close": 0.52, "volume": 155216.0}, {"date": "2020-10-26", "close": 0.56, "volume": 706599.0}, {"date": "2020-10-27", "close": 0.53, "volume": 302144.0}, {"date": "2020-10-28", "close": 0.52, "volume": 31867.0}, {"date": "2020-10-29", "close": 0.52, "volume": 136760.0}, {"date": "2020-10-30", "close": 0.52, "volume": 13000.0}, {"date": "2020-11-02", "close": 0.52, "volume": 57561.0}, {"date": "2020-11-03", "close": 0.53, "volume": 126830.0}, {"date": "2020-11-04", "close": 0.53, "volume": 131806.0}, {"date": "2020-11-05", "close": 0.535, "volume": 149791.0}, {"date": "2020-11-06", "close": 0.53, "volume": 224330.0}, {"date": "2020-11-09", "close": 0.53, "volume": 113941.0}, {"date": "2020-11-10", "close": 0.54, "volume": 469294.0}, {"date": "2020-11-11", "close": 0.555, "volume": 203391.0}, {"date": "2020-11-12", "close": 0.555, "volume": 353883.0}, {"date": "2020-11-13", "close": 0.55, "volume": 171898.0}, {"date": "2020-11-16", "close": 0.555, "volume": 30000.0}, {"date": "2020-11-17", "close": 0.555, "volume": 149072.0}, {"date": "2020-11-18", "close": 0.555, "volume": 615213.0}, {"date": "2020-11-19", "close": 0.55, "volume": 208040.0}, {"date": "2020-11-20", "close": 0.55, "volume": 150549.0}, {"date": "2020-11-23", "close": 0.555, "volume": 162303.0}, {"date": "2020-11-24", "close": 0.555, "volume": 414540.0}, {"date": "2020-11-25", "close": 0.555, "volume": 725168.0}, {"date": "2020-11-26", "close": 0.56, "volume": 59585.0}, {"date": "2020-11-27", "close": 0.56, "volume": 62748.0}, {"date": "2020-11-30", "close": 0.565, "volume": 100000.0}, {"date": "2020-12-01", "close": 0.565, "volume": 149199.0}, {"date": "2020-12-02", "close": 0.58, "volume": 308119.0}, {"date": "2020-12-03", "close": 0.58, "volume": 73426.0}, {"date": "2020-12-04", "close": 0.57, "volume": 43558.0}, {"date": "2020-12-07", "close": 0.58, "volume": 132380.0}, {"date": "2020-12-08", "close": 0.59, "volume": 8724.0}, {"date": "2020-12-09", "close": 0.58, "volume": 109164.0}, {"date": "2020-12-10", "close": 0.585, "volume": 28500.0}, {"date": "2020-12-11", "close": 0.585, "volume": 27296.0}, {"date": "2020-12-14", "close": 0.6, "volume": 364769.0}, {"date": "2020-12-15", "close": 0.595, "volume": 24434.0}, {"date": "2020-12-16", "close": 0.585, "volume": 70011.0}, {"date": "2020-12-17", "close": 0.58, "volume": 322236.0}, {"date": "2020-12-18", "close": 0.57, "volume": 254139.0}, {"date": "2020-12-21", "close": 0.575, "volume": 283675.0}, {"date": "2020-12-22", "close": 0.56, "volume": 127102.0}, {"date": "2020-12-23", "close": 0.56, "volume": 122155.0}, {"date": "2020-12-24", "close": 0.56, "volume": 371130.0}, {"date": "2020-12-29", "close": 0.565, "volume": 95358.0}, {"date": "2020-12-30", "close": 0.565, "volume": 106838.0}, {"date": "2020-12-31", "close": 0.565, "volume": 9450.0}, {"date": "2021-01-04", "close": 0.565, "volume": 50.0}, {"date": "2021-01-05", "close": 0.56, "volume": 63500.0}, {"date": "2021-01-06", "close": 0.555, "volume": 260915.0}, {"date": "2021-01-07", "close": 0.565, "volume": 170000.0}, {"date": "2021-01-08", "close": 0.56, "volume": 260672.0}, {"date": "2021-01-11", "close": 0.565, "volume": 201406.0}, {"date": "2021-01-12", "close": 0.56, "volume": 12567.0}, {"date": "2021-01-13", "close": 0.56, "volume": 200000.0}, {"date": "2021-01-14", "close": 0.56, "volume": 25246.0}, {"date": "2021-01-15", "close": 0.56, "volume": 172410.0}, {"date": "2021-01-18", "close": 0.56, "volume": 107857.0}, {"date": "2021-01-19", "close": 0.56, "volume": 94698.0}, {"date": "2021-01-20", "close": 0.56, "volume": 118574.0}, {"date": "2021-01-21", "close": 0.555, "volume": 87639.0}, {"date": "2021-01-22", "close": 0.55, "volume": 17000.0}, {"date": "2021-01-25", "close": 0.56, "volume": 118106.0}, {"date": "2021-01-27", "close": 0.555, "volume": 89972.0}, {"date": "2021-01-28", "close": 0.55, "volume": 227457.0}, {"date": "2021-01-29", "close": 0.55, "volume": 10000.0}, {"date": "2021-02-01", "close": 0.535, "volume": 251436.0}, {"date": "2021-02-02", "close": 0.54, "volume": 410855.0}, {"date": "2021-02-03", "close": 0.54, "volume": 230833.0}, {"date": "2021-02-04", "close": 0.55, "volume": 233936.0}, {"date": "2021-02-05", "close": 0.555, "volume": 275101.0}, {"date": "2021-02-08", "close": 0.56, "volume": 78391.0}, {"date": "2021-02-09", "close": 0.55, "volume": 100000.0}, {"date": "2021-02-10", "close": 0.555, "volume": 103872.0}, {"date": "2021-02-11", "close": 0.545, "volume": 168473.0}, {"date": "2021-02-12", "close": 0.55, "volume": 67839.0}, {"date": "2021-02-15", "close": 0.55, "volume": 26743.0}, {"date": "2021-02-16", "close": 0.55, "volume": 111653.0}, {"date": "2021-02-17", "close": 0.555, "volume": 164367.0}, {"date": "2021-02-18", "close": 0.555, "volume": 43473.0}, {"date": "2021-02-19", "close": 0.545, "volume": 10947.0}, {"date": "2021-02-22", "close": 0.55, "volume": 64751.0}, {"date": "2021-02-23", "close": 0.555, "volume": 144548.0}, {"date": "2021-02-24", "close": 0.545, "volume": 108072.0}, {"date": "2021-02-25", "close": 0.545, "volume": 127500.0}, {"date": "2021-02-26", "close": 0.535, "volume": 280704.0}, {"date": "2021-03-01", "close": 0.555, "volume": 131185.0}, {"date": "2021-03-02", "close": 0.535, "volume": 153181.0}, {"date": "2021-03-03", "close": 0.53, "volume": 146731.0}, {"date": "2021-03-04", "close": 0.535, "volume": 289528.0}, {"date": "2021-03-05", "close": 0.53, "volume": 140277.0}, {"date": "2021-03-08", "close": 0.54, "volume": 106981.0}, {"date": "2021-03-09", "close": 0.54, "volume": 50000.0}, {"date": "2021-03-10", "close": 0.54, "volume": 104285.0}, {"date": "2021-03-11", "close": 0.53, "volume": 74500.0}, {"date": "2021-03-12", "close": 0.54, "volume": 92179.0}, {"date": "2021-03-15", "close": 0.545, "volume": 80821.0}, {"date": "2021-03-16", "close": 0.54, "volume": 140540.0}, {"date": "2021-03-17", "close": 0.53, "volume": 68169.0}, {"date": "2021-03-18", "close": 0.525, "volume": 91207.0}, {"date": "2021-03-19", "close": 0.53, "volume": 99000.0}, {"date": "2021-03-22", "close": 0.53, "volume": 138248.0}, {"date": "2021-03-23", "close": 0.54, "volume": 37526.0}, {"date": "2021-03-24", "close": 0.53, "volume": 123539.0}, {"date": "2021-03-25", "close": 0.53, "volume": 11000.0}, {"date": "2021-03-26", "close": 0.53, "volume": 43130.0}, {"date": "2021-03-29", "close": 0.54, "volume": 9109.0}, {"date": "2021-03-30", "close": 0.53, "volume": 57500.0}, {"date": "2021-03-31", "close": 0.53, "volume": 79355.0}, {"date": "2021-04-01", "close": 0.525, "volume": 30478.0}, {"date": "2021-04-06", "close": 0.52, "volume": 281028.0}, {"date": "2021-04-07", "close": 0.53, "volume": 19000.0}, {"date": "2021-04-08", "close": 0.535, "volume": 182304.0}, {"date": "2021-04-09", "close": 0.535, "volume": 185723.0}, {"date": "2021-04-12", "close": 0.525, "volume": 49922.0}, {"date": "2021-04-13", "close": 0.505, "volume": 285130.0}, {"date": "2021-04-14", "close": 0.53, "volume": 192363.0}, {"date": "2021-04-15", "close": 0.525, "volume": 180115.0}, {"date": "2021-04-16", "close": 0.525, "volume": 100999.0}, {"date": "2021-04-19", "close": 0.535, "volume": 268582.0}, {"date": "2021-04-20", "close": 0.535, "volume": 81291.0}, {"date": "2021-04-21", "close": 0.53, "volume": 10582.0}, {"date": "2021-04-22", "close": 0.53, "volume": 47000.0}, {"date": "2021-04-23", "close": 0.54, "volume": 252741.0}, {"date": "2021-04-26", "close": 0.54, "volume": 58500.0}, {"date": "2021-04-27", "close": 0.53, "volume": 61100.0}, {"date": "2021-04-28", "close": 0.535, "volume": 15687.0}, {"date": "2021-04-29", "close": 0.53, "volume": 71000.0}, {"date": "2021-04-30", "close": 0.535, "volume": 77968.0}, {"date": "2021-05-03", "close": 0.53, "volume": 140859.0}, {"date": "2021-05-04", "close": 0.53, "volume": 63800.0}, {"date": "2021-05-05", "close": 0.54, "volume": 373218.0}, {"date": "2021-05-06", "close": 0.545, "volume": 453811.0}, {"date": "2021-05-07", "close": 0.555, "volume": 41546.0}, {"date": "2021-05-10", "close": 0.55, "volume": 296000.0}, {"date": "2021-05-11", "close": 0.545, "volume": 145461.0}, {"date": "2021-05-12", "close": 0.55, "volume": 4000.0}, {"date": "2021-05-13", "close": 0.54, "volume": 45000.0}, {"date": "2021-05-14", "close": 0.525, "volume": 385000.0}, {"date": "2021-05-17", "close": 0.535, "volume": 34457.0}, {"date": "2021-05-18", "close": 0.535, "volume": 10000.0}, {"date": "2021-05-20", "close": 0.525, "volume": 54370.0}, {"date": "2021-05-21", "close": 0.535, "volume": 23941.0}, {"date": "2021-05-24", "close": 0.54, "volume": 70461.0}, {"date": "2021-05-25", "close": 0.545, "volume": 395137.0}, {"date": "2021-05-26", "close": 0.55, "volume": 182245.0}, {"date": "2021-05-27", "close": 0.555, "volume": 73550.0}, {"date": "2021-05-28", "close": 0.545, "volume": 71041.0}, {"date": "2021-05-31", "close": 0.54, "volume": 115101.0}, {"date": "2021-06-01", "close": 0.54, "volume": 42560.0}, {"date": "2021-06-02", "close": 0.54, "volume": 145492.0}, {"date": "2021-06-03", "close": 0.54, "volume": 64500.0}, {"date": "2021-06-04", "close": 0.54, "volume": 318015.0}, {"date": "2021-06-07", "close": 0.555, "volume": 267315.0}, {"date": "2021-06-08", "close": 0.55, "volume": 164095.0}, {"date": "2021-06-09", "close": 0.55, "volume": 27642.0}, {"date": "2021-06-10", "close": 0.55, "volume": 173441.0}, {"date": "2021-06-11", "close": 0.55, "volume": 195303.0}, {"date": "2021-06-15", "close": 0.555, "volume": 107576.0}, {"date": "2021-06-16", "close": 0.555, "volume": 107551.0}, {"date": "2021-06-17", "close": 0.555, "volume": 184977.0}, {"date": "2021-06-18", "close": 0.55, "volume": 342365.0}, {"date": "2021-06-21", "close": 0.55, "volume": 339957.0}, {"date": "2021-06-22", "close": 0.545, "volume": 385116.0}, {"date": "2021-06-23", "close": 0.545, "volume": 417969.0}, {"date": "2021-06-24", "close": 0.545, "volume": 346227.0}, {"date": "2021-06-25", "close": 0.545, "volume": 313673.0}, {"date": "2021-06-28", "close": 0.545, "volume": 110468.0}, {"date": "2021-06-29", "close": 0.54, "volume": 21000.0}, {"date": "2021-06-30", "close": 0.545, "volume": 339812.0}, {"date": "2021-07-01", "close": 0.55, "volume": 417655.0}, {"date": "2021-07-02", "close": 0.56, "volume": 327021.0}, {"date": "2021-07-05", "close": 0.555, "volume": 121729.0}, {"date": "2021-07-06", "close": 0.555, "volume": 128271.0}, {"date": "2021-07-07", "close": 0.555, "volume": 248000.0}, {"date": "2021-07-08", "close": 0.55, "volume": 188052.0}, {"date": "2021-07-09", "close": 0.55, "volume": 218780.0}, {"date": "2021-07-12", "close": 0.56, "volume": 170500.0}, {"date": "2021-07-13", "close": 0.555, "volume": 37210.0}, {"date": "2021-07-14", "close": 0.555, "volume": 605065.0}, {"date": "2021-07-15", "close": 0.565, "volume": 69304.0}, {"date": "2021-07-16", "close": 0.56, "volume": 12786.0}, {"date": "2021-07-19", "close": 0.56, "volume": 204702.0}, {"date": "2021-07-20", "close": 0.56, "volume": 28659.0}, {"date": "2021-07-21", "close": 0.56, "volume": 123406.0}, {"date": "2021-07-22", "close": 0.56, "volume": 157881.0}, {"date": "2021-07-23", "close": 0.55, "volume": 564810.0}, {"date": "2021-07-26", "close": 0.545, "volume": 707070.0}, {"date": "2021-07-27", "close": 0.545, "volume": 209812.0}, {"date": "2021-07-28", "close": 0.55, "volume": 20000.0}, {"date": "2021-07-29", "close": 0.55, "volume": 16523.0}, {"date": "2021-07-30", "close": 0.555, "volume": 22005.0}, {"date": "2021-08-02", "close": 0.56, "volume": 62237.0}, {"date": "2021-08-03", "close": 0.555, "volume": 15774.0}, {"date": "2021-08-04", "close": 0.56, "volume": 7226.0}, {"date": "2021-08-05", "close": 0.555, "volume": 128800.0}, {"date": "2021-08-06", "close": 0.555, "volume": 179550.0}, {"date": "2021-08-09", "close": 0.56, "volume": 32716.0}, {"date": "2021-08-10", "close": 0.56, "volume": 77950.0}, {"date": "2021-08-11", "close": 0.56, "volume": 60500.0}, {"date": "2021-08-12", "close": 0.56, "volume": 119953.0}, {"date": "2021-08-13", "close": 0.56, "volume": 24953.0}, {"date": "2021-08-16", "close": 0.555, "volume": 274240.0}, {"date": "2021-08-17", "close": 0.56, "volume": 230366.0}, {"date": "2021-08-18", "close": 0.545, "volume": 186519.0}, {"date": "2021-08-19", "close": 0.545, "volume": 73059.0}, {"date": "2021-08-20", "close": 0.56, "volume": 355049.0}, {"date": "2021-08-23", "close": 0.56, "volume": 156114.0}, {"date": "2021-08-24", "close": 0.55, "volume": 171915.0}, {"date": "2021-08-25", "close": 0.545, "volume": 258721.0}, {"date": "2021-08-26", "close": 0.545, "volume": 32841.0}, {"date": "2021-08-27", "close": 0.555, "volume": 97139.0}, {"date": "2021-08-30", "close": 0.55, "volume": 285714.0}, {"date": "2021-08-31", "close": 0.55, "volume": 134262.0}, {"date": "2021-09-01", "close": 0.565, "volume": 459986.0}, {"date": "2021-09-02", "close": 0.56, "volume": 242561.0}, {"date": "2021-09-03", "close": 0.56, "volume": 218920.0}, {"date": "2021-09-06", "close": 0.56, "volume": 314859.0}, {"date": "2021-09-07", "close": 0.565, "volume": 157588.0}, {"date": "2021-09-08", "close": 0.545, "volume": 208874.0}, {"date": "2021-09-09", "close": 0.535, "volume": 436174.0}, {"date": "2021-09-10", "close": 0.555, "volume": 90000.0}, {"date": "2021-09-13", "close": 0.55, "volume": 283685.0}, {"date": "2021-09-14", "close": 0.5575, "volume": 32660.0}, {"date": "2021-09-15", "close": 0.56, "volume": 33877.0}, {"date": "2021-09-16", "close": 0.55, "volume": 53927.0}, {"date": "2021-09-17", "close": 0.545, "volume": 98460.0}, {"date": "2021-09-20", "close": 0.56, "volume": 185484.0}, {"date": "2021-09-21", "close": 0.54, "volume": 193733.0}, {"date": "2021-09-22", "close": 0.54, "volume": 40000.0}, {"date": "2021-09-23", "close": 0.55, "volume": 56286.0}, {"date": "2021-09-24", "close": 0.54, "volume": 92939.0}, {"date": "2021-09-27", "close": 0.545, "volume": 42750.0}, {"date": "2021-09-28", "close": 0.545, "volume": 33462.0}, {"date": "2021-09-29", "close": 0.54, "volume": 100051.0}, {"date": "2021-09-30", "close": 0.555, "volume": 125000.0}, {"date": "2021-10-01", "close": 0.545, "volume": 230027.0}, {"date": "2021-10-04", "close": 0.555, "volume": 6824.0}, {"date": "2021-10-05", "close": 0.54, "volume": 111466.0}, {"date": "2021-10-06", "close": 0.54, "volume": 136136.0}, {"date": "2021-10-07", "close": 0.545, "volume": 7633.0}, {"date": "2021-10-08", "close": 0.54, "volume": 76297.0}, {"date": "2021-10-11", "close": 0.55, "volume": 406701.0}, {"date": "2021-10-12", "close": 0.56, "volume": 265955.0}, {"date": "2021-10-13", "close": 0.55, "volume": 84169.0}, {"date": "2021-10-14", "close": 0.555, "volume": 52174.0}, {"date": "2021-10-15", "close": 0.56, "volume": 351683.0}, {"date": "2021-10-18", "close": 0.56, "volume": 43932.0}, {"date": "2021-10-19", "close": 0.555, "volume": 105426.0}, {"date": "2021-10-20", "close": 0.56, "volume": 169120.0}, {"date": "2021-10-21", "close": 0.57, "volume": 257933.0}, {"date": "2021-10-22", "close": 0.57, "volume": 381369.0}, {"date": "2021-10-25", "close": 0.57, "volume": 70795.0}, {"date": "2021-10-26", "close": 0.57, "volume": 26830.0}, {"date": "2021-10-27", "close": 0.575, "volume": 120387.0}, {"date": "2021-10-28", "close": 0.57, "volume": 102037.0}, {"date": "2021-11-01", "close": 0.585, "volume": 202387.0}, {"date": "2021-11-02", "close": 0.585, "volume": 11965.0}, {"date": "2021-11-03", "close": 0.595, "volume": 116384.0}, {"date": "2021-11-04", "close": 0.615, "volume": 515415.0}, {"date": "2021-11-05", "close": 0.61, "volume": 213400.0}, {"date": "2021-11-08", "close": 0.595, "volume": 221077.0}, {"date": "2021-11-09", "close": 0.6, "volume": 162434.0}, {"date": "2021-11-10", "close": 0.595, "volume": 20435.0}, {"date": "2021-11-11", "close": 0.59, "volume": 90680.0}, {"date": "2021-11-12", "close": 0.59, "volume": 30622.0}, {"date": "2021-11-15", "close": 0.6, "volume": 149870.0}, {"date": "2021-11-16", "close": 0.6, "volume": 152809.0}, {"date": "2021-11-17", "close": 0.6, "volume": 165900.0}, {"date": "2021-11-18", "close": 0.595, "volume": 48075.0}, {"date": "2021-11-19", "close": 0.595, "volume": 215583.0}, {"date": "2021-11-22", "close": 0.595, "volume": 78661.0}, {"date": "2021-11-23", "close": 0.59, "volume": 20000.0}, {"date": "2021-11-24", "close": 0.585, "volume": 42692.0}, {"date": "2021-11-25", "close": 0.58, "volume": 260185.0}, {"date": "2021-11-26", "close": 0.57, "volume": 210970.0}, {"date": "2021-11-29", "close": 0.57, "volume": 9343.0}, {"date": "2021-11-30", "close": 0.575, "volume": 142039.0}, {"date": "2021-12-01", "close": 0.56, "volume": 12455.0}, {"date": "2021-12-02", "close": 0.56, "volume": 53437.0}, {"date": "2021-12-03", "close": 0.56, "volume": 86081.0}, {"date": "2021-12-06", "close": 0.555, "volume": 110360.0}, {"date": "2021-12-07", "close": 0.555, "volume": 121000.0}, {"date": "2021-12-08", "close": 0.56, "volume": 52244.0}, {"date": "2021-12-09", "close": 0.535, "volume": 1037072.0}, {"date": "2021-12-10", "close": 0.545, "volume": 37796.0}, {"date": "2021-12-13", "close": 0.545, "volume": 70002.0}, {"date": "2021-12-14", "close": 0.545, "volume": 36579.0}, {"date": "2021-12-15", "close": 0.55, "volume": 128547.0}, {"date": "2021-12-17", "close": 0.545, "volume": 102675.0}, {"date": "2021-12-20", "close": 0.545, "volume": 27085.0}, {"date": "2021-12-21", "close": 0.545, "volume": 37.0}, {"date": "2021-12-22", "close": 0.54, "volume": 466.0}, {"date": "2021-12-23", "close": 0.545, "volume": 26859.0}, {"date": "2021-12-24", "close": 0.54, "volume": 60848.0}, {"date": "2021-12-29", "close": 0.55, "volume": 245828.0}, {"date": "2021-12-30", "close": 0.545, "volume": 141096.0}, {"date": "2021-12-31", "close": 0.55, "volume": 244112.0}, {"date": "2022-01-04", "close": 0.56, "volume": 68000.0}, {"date": "2022-01-05", "close": 0.555, "volume": 133833.0}, {"date": "2022-01-06", "close": 0.545, "volume": 148638.0}, {"date": "2022-01-07", "close": 0.54, "volume": 44194.0}, {"date": "2022-01-10", "close": 0.545, "volume": 138612.0}, {"date": "2022-01-11", "close": 0.555, "volume": 20000.0}, {"date": "2022-01-12", "close": 0.555, "volume": 1750.0}, {"date": "2022-01-13", "close": 0.555, "volume": 185014.0}, {"date": "2022-01-14", "close": 0.55, "volume": 16566.0}, {"date": "2022-01-17", "close": 0.55, "volume": 38675.0}, {"date": "2022-01-18", "close": 0.55, "volume": 229636.0}, {"date": "2022-01-19", "close": 0.55, "volume": 209751.0}, {"date": "2022-01-20", "close": 0.545, "volume": 104099.0}, {"date": "2022-01-21", "close": 0.54, "volume": 82101.0}, {"date": "2022-01-24", "close": 0.54, "volume": 154698.0}, {"date": "2022-01-25", "close": 0.52, "volume": 293027.0}, {"date": "2022-01-27", "close": 0.515, "volume": 11590.0}, {"date": "2022-01-28", "close": 0.53, "volume": 317132.0}, {"date": "2022-02-01", "close": 0.54, "volume": 92500.0}, {"date": "2022-02-02", "close": 0.54, "volume": 196935.0}, {"date": "2022-02-03", "close": 0.54, "volume": 61103.0}, {"date": "2022-02-04", "close": 0.545, "volume": 15020.0}, {"date": "2022-02-07", "close": 0.535, "volume": 242500.0}, {"date": "2022-02-08", "close": 0.535, "volume": 163043.0}, {"date": "2022-02-09", "close": 0.545, "volume": 229274.0}, {"date": "2022-02-10", "close": 0.555, "volume": 267580.0}, {"date": "2022-02-11", "close": 0.555, "volume": 128544.0}, {"date": "2022-02-14", "close": 0.55, "volume": 63120.0}, {"date": "2022-02-15", "close": 0.54, "volume": 50744.0}, {"date": "2022-02-16", "close": 0.55, "volume": 47481.0}, {"date": "2022-02-17", "close": 0.54, "volume": 212887.0}, {"date": "2022-02-18", "close": 0.54, "volume": 48088.0}, {"date": "2022-02-21", "close": 0.545, "volume": 294137.0}, {"date": "2022-02-22", "close": 0.515, "volume": 788084.0}, {"date": "2022-02-23", "close": 0.525, "volume": 82908.0}, {"date": "2022-02-24", "close": 0.53, "volume": 106157.0}, {"date": "2022-02-25", "close": 0.52, "volume": 56904.0}, {"date": "2022-02-28", "close": 0.53, "volume": 121127.0}, {"date": "2022-03-01", "close": 0.53, "volume": 9999.0}, {"date": "2022-03-02", "close": 0.525, "volume": 152508.0}, {"date": "2022-03-03", "close": 0.525, "volume": 116428.0}, {"date": "2022-03-04", "close": 0.525, "volume": 44000.0}, {"date": "2022-03-07", "close": 0.525, "volume": 24500.0}, {"date": "2022-03-08", "close": 0.52, "volume": 116874.0}, {"date": "2022-03-09", "close": 0.53, "volume": 301000.0}, {"date": "2022-03-10", "close": 0.53, "volume": 351209.0}, {"date": "2022-03-11", "close": 0.545, "volume": 105175.0}, {"date": "2022-03-14", "close": 0.545, "volume": 44421.0}, {"date": "2022-03-15", "close": 0.54, "volume": 44482.0}, {"date": "2022-03-16", "close": 0.54, "volume": 149500.0}, {"date": "2022-03-17", "close": 0.54, "volume": 79434.0}, {"date": "2022-03-18", "close": 0.54, "volume": 323941.0}, {"date": "2022-03-21", "close": 0.555, "volume": 428469.0}, {"date": "2022-03-22", "close": 0.56, "volume": 271029.0}, {"date": "2022-03-23", "close": 0.56, "volume": 28000.0}, {"date": "2022-03-24", "close": 0.565, "volume": 71977.0}, {"date": "2022-03-25", "close": 0.57, "volume": 37207.0}, {"date": "2022-03-28", "close": 0.58, "volume": 115875.0}, {"date": "2022-03-29", "close": 0.56, "volume": 239672.0}, {"date": "2022-03-30", "close": 0.56, "volume": 425096.0}, {"date": "2022-03-31", "close": 0.56, "volume": 173052.0}, {"date": "2022-04-01", "close": 0.56, "volume": 23102.0}, {"date": "2022-04-04", "close": 0.555, "volume": 68000.0}, {"date": "2022-04-05", "close": 0.55, "volume": 58908.0}, {"date": "2022-04-06", "close": 0.545, "volume": 17950.0}, {"date": "2022-04-07", "close": 0.545, "volume": 1299.0}, {"date": "2022-04-08", "close": 0.55, "volume": 159.0}, {"date": "2022-04-11", "close": 0.55, "volume": 2069.0}, {"date": "2022-04-12", "close": 0.54, "volume": 147433.0}, {"date": "2022-04-13", "close": 0.555, "volume": 110239.0}, {"date": "2022-04-14", "close": 0.56, "volume": 302825.0}, {"date": "2022-04-19", "close": 0.555, "volume": 277338.0}, {"date": "2022-04-20", "close": 0.555, "volume": 46977.0}, {"date": "2022-04-21", "close": 0.555, "volume": 112908.0}, {"date": "2022-04-22", "close": 0.545, "volume": 191432.0}, {"date": "2022-04-26", "close": 0.545, "volume": 136253.0}, {"date": "2022-04-27", "close": 0.54, "volume": 59132.0}, {"date": "2022-04-28", "close": 0.55, "volume": 67324.0}, {"date": "2022-04-29", "close": 0.55, "volume": 40323.0}, {"date": "2022-05-03", "close": 0.52, "volume": 244280.0}, {"date": "2022-05-04", "close": 0.525, "volume": 145565.0}, {"date": "2022-05-05", "close": 0.52, "volume": 159244.0}, {"date": "2022-05-06", "close": 0.51, "volume": 154141.0}, {"date": "2022-05-09", "close": 0.505, "volume": 96950.0}, {"date": "2022-05-10", "close": 0.505, "volume": 108517.0}, {"date": "2022-05-11", "close": 0.5, "volume": 164945.0}, {"date": "2022-05-12", "close": 0.495, "volume": 144445.0}, {"date": "2022-05-13", "close": 0.5, "volume": 11000.0}, {"date": "2022-05-16", "close": 0.505, "volume": 90148.0}, {"date": "2022-05-17", "close": 0.5025, "volume": 1900.0}, {"date": "2022-05-18", "close": 0.505, "volume": 156988.0}, {"date": "2022-05-19", "close": 0.49, "volume": 151034.0}, {"date": "2022-05-20", "close": 0.495, "volume": 153964.0}, {"date": "2022-05-23", "close": 0.5, "volume": 50000.0}, {"date": "2022-05-24", "close": 0.495, "volume": 114077.0}, {"date": "2022-05-25", "close": 0.495, "volume": 58000.0}, {"date": "2022-05-26", "close": 0.5, "volume": 50000.0}, {"date": "2022-05-27", "close": 0.505, "volume": 129964.0}, {"date": "2022-05-30", "close": 0.5, "volume": 179077.0}, {"date": "2022-05-31", "close": 0.5, "volume": 59733.0}, {"date": "2022-06-01", "close": 0.52, "volume": 207991.0}, {"date": "2022-06-02", "close": 0.505, "volume": 17672.0}, {"date": "2022-06-03", "close": 0.51, "volume": 8155.0}, {"date": "2022-06-06", "close": 0.51, "volume": 55911.0}, {"date": "2022-06-07", "close": 0.505, "volume": 59594.0}, {"date": "2022-06-08", "close": 0.505, "volume": 112062.0}, {"date": "2022-06-09", "close": 0.51, "volume": 86782.0}, {"date": "2022-06-10", "close": 0.5, "volume": 145893.0}, {"date": "2022-06-14", "close": 0.46, "volume": 73138.0}, {"date": "2022-06-15", "close": 0.465, "volume": 191701.0}, {"date": "2022-06-16", "close": 0.48, "volume": 56112.0}, {"date": "2022-06-17", "close": 0.46, "volume": 44166.0}, {"date": "2022-06-20", "close": 0.465, "volume": 63716.0}, {"date": "2022-06-21", "close": 0.475, "volume": 50502.0}, {"date": "2022-06-22", "close": 0.48, "volume": 11093.0}, {"date": "2022-06-23", "close": 0.47, "volume": 44348.0}, {"date": "2022-06-27", "close": 0.48, "volume": 120530.0}, {"date": "2022-06-28", "close": 0.465, "volume": 56551.0}, {"date": "2022-06-29", "close": 0.465, "volume": 188309.0}, {"date": "2022-06-30", "close": 0.47, "volume": 91491.0}, {"date": "2022-07-01", "close": 0.47, "volume": 71738.0}, {"date": "2022-07-04", "close": 0.47, "volume": 296824.0}, {"date": "2022-07-05", "close": 0.475, "volume": 8420.0}, {"date": "2022-07-06", "close": 0.48, "volume": 159590.0}, {"date": "2022-07-07", "close": 0.485, "volume": 71697.0}, {"date": "2022-07-08", "close": 0.49, "volume": 59247.0}, {"date": "2022-07-11", "close": 0.5, "volume": 116241.0}, {"date": "2022-07-12", "close": 0.52, "volume": 20842.0}, {"date": "2022-07-13", "close": 0.5, "volume": 21582.0}, {"date": "2022-07-14", "close": 0.495, "volume": 14935.0}, {"date": "2022-07-15", "close": 0.5, "volume": 16737.0}, {"date": "2022-07-18", "close": 0.515, "volume": 11000.0}, {"date": "2022-07-19", "close": 0.515, "volume": 2500.0}, {"date": "2022-07-20", "close": 0.51, "volume": 95850.0}, {"date": "2022-07-21", "close": 0.51, "volume": 91605.0}, {"date": "2022-07-22", "close": 0.52, "volume": 68000.0}, {"date": "2022-07-25", "close": 0.52, "volume": 48320.0}, {"date": "2022-07-26", "close": 0.52, "volume": 66163.0}, {"date": "2022-07-27", "close": 0.525, "volume": 10000.0}, {"date": "2022-07-28", "close": 0.535, "volume": 133720.0}, {"date": "2022-07-29", "close": 0.535, "volume": 88000.0}, {"date": "2022-08-01", "close": 0.535, "volume": 73565.0}, {"date": "2022-08-02", "close": 0.54, "volume": 7150.0}, {"date": "2022-08-03", "close": 0.54, "volume": 67214.0}, {"date": "2022-08-04", "close": 0.53, "volume": 2500.0}, {"date": "2022-08-08", "close": 0.53, "volume": 1872.0}, {"date": "2022-08-09", "close": 0.55, "volume": 92500.0}, {"date": "2022-08-11", "close": 0.54, "volume": 45000.0}, {"date": "2022-08-12", "close": 0.54, "volume": 14727.0}, {"date": "2022-08-15", "close": 0.535, "volume": 72000.0}, {"date": "2022-08-16", "close": 0.55, "volume": 18000.0}, {"date": "2022-08-17", "close": 0.55, "volume": 26820.0}, {"date": "2022-08-19", "close": 0.54, "volume": 31927.0}, {"date": "2022-08-23", "close": 0.54, "volume": 10000.0}, {"date": "2022-08-24", "close": 0.54, "volume": 40727.0}, {"date": "2022-08-25", "close": 0.545, "volume": 58253.0}, {"date": "2022-08-26", "close": 0.55, "volume": 87044.0}, {"date": "2022-08-29", "close": 0.545, "volume": 123765.0}, {"date": "2022-08-30", "close": 0.545, "volume": 89595.0}, {"date": "2022-08-31", "close": 0.54, "volume": 2.0}, {"date": "2022-09-01", "close": 0.545, "volume": 70068.0}, {"date": "2022-09-02", "close": 0.545, "volume": 22315.0}, {"date": "2022-09-05", "close": 0.53, "volume": 158900.0}, {"date": "2022-09-06", "close": 0.55, "volume": 186767.0}, {"date": "2022-09-07", "close": 0.535, "volume": 309774.0}, {"date": "2022-09-08", "close": 0.535, "volume": 128000.0}, {"date": "2022-09-09", "close": 0.535, "volume": 63433.0}, {"date": "2022-09-12", "close": 0.535, "volume": 141908.0}, {"date": "2022-09-13", "close": 0.535, "volume": 60019.0}, {"date": "2022-09-14", "close": 0.53, "volume": 168460.0}, {"date": "2022-09-15", "close": 0.53, "volume": 31000.0}, {"date": "2022-09-16", "close": 0.53, "volume": 53425.0}, {"date": "2022-09-19", "close": 0.53, "volume": 43900.0}, {"date": "2022-09-20", "close": 0.52, "volume": 36553.0}, {"date": "2022-09-21", "close": 0.525, "volume": 1002.0}, {"date": "2022-09-23", "close": 0.51, "volume": 36672.0}, {"date": "2022-09-26", "close": 0.5, "volume": 71499.0}, {"date": "2022-09-27", "close": 0.5, "volume": 3647.0}, {"date": "2022-09-28", "close": 0.5, "volume": 30000.0}, {"date": "2022-09-30", "close": 0.5, "volume": 272766.0}, {"date": "2022-10-03", "close": 0.505, "volume": 101910.0}, {"date": "2022-10-04", "close": 0.505, "volume": 100907.0}, {"date": "2022-10-05", "close": 0.52, "volume": 114480.0}, {"date": "2022-10-06", "close": 0.51, "volume": 35996.0}, {"date": "2022-10-10", "close": 0.51, "volume": 65275.0}, {"date": "2022-10-11", "close": 0.51, "volume": 259600.0}, {"date": "2022-10-12", "close": 0.51, "volume": 32813.0}, {"date": "2022-10-13", "close": 0.51, "volume": 46983.0}, {"date": "2022-10-14", "close": 0.515, "volume": 47692.0}, {"date": "2022-10-17", "close": 0.51, "volume": 3441.0}, {"date": "2022-10-18", "close": 0.505, "volume": 194506.0}, {"date": "2022-10-19", "close": 0.52, "volume": 50330.0}, {"date": "2022-10-20", "close": 0.52, "volume": 67830.0}, {"date": "2022-10-21", "close": 0.52, "volume": 70000.0}, {"date": "2022-10-24", "close": 0.52, "volume": 58000.0}, {"date": "2022-10-25", "close": 0.52, "volume": 121217.0}, {"date": "2022-10-26", "close": 0.525, "volume": 60035.0}, {"date": "2022-10-27", "close": 0.525, "volume": 43027.0}, {"date": "2022-10-28", "close": 0.515, "volume": 1100.0}, {"date": "2022-10-31", "close": 0.525, "volume": 21940.0}, {"date": "2022-11-01", "close": 0.525, "volume": 32000.0}, {"date": "2022-11-03", "close": 0.53, "volume": 10000.0}, {"date": "2022-11-04", "close": 0.53, "volume": 12264.0}, {"date": "2022-11-07", "close": 0.51, "volume": 47168.0}, {"date": "2022-11-08", "close": 0.505, "volume": 43259.0}, {"date": "2022-11-09", "close": 0.515, "volume": 7000.0}, {"date": "2022-11-10", "close": 0.515, "volume": 14000.0}, {"date": "2022-11-11", "close": 0.52, "volume": 9920.0}, {"date": "2022-11-14", "close": 0.525, "volume": 304355.0}, {"date": "2022-11-15", "close": 0.53, "volume": 25000.0}, {"date": "2022-11-16", "close": 0.545, "volume": 134404.0}, {"date": "2022-11-17", "close": 0.54, "volume": 37135.0}, {"date": "2022-11-18", "close": 0.545, "volume": 120735.0}, {"date": "2022-11-21", "close": 0.54, "volume": 55926.0}, {"date": "2022-11-22", "close": 0.53, "volume": 163221.0}, {"date": "2022-11-23", "close": 0.525, "volume": 224730.0}, {"date": "2022-11-25", "close": 0.53, "volume": 5650.0}, {"date": "2022-11-28", "close": 0.52, "volume": 79816.0}, {"date": "2022-11-29", "close": 0.53, "volume": 42624.0}, {"date": "2022-11-30", "close": 0.54, "volume": 299120.0}, {"date": "2022-12-02", "close": 0.53, "volume": 2293.0}, {"date": "2022-12-05", "close": 0.54, "volume": 219213.0}, {"date": "2022-12-08", "close": 0.535, "volume": 10325.0}, {"date": "2022-12-09", "close": 0.54, "volume": 35000.0}, {"date": "2022-12-12", "close": 0.535, "volume": 1638.0}, {"date": "2022-12-13", "close": 0.53, "volume": 91000.0}, {"date": "2022-12-14", "close": 0.525, "volume": 20000.0}, {"date": "2022-12-15", "close": 0.5325, "volume": 65036.0}, {"date": "2022-12-16", "close": 0.52, "volume": 6962.0}, {"date": "2022-12-19", "close": 0.525, "volume": 10000.0}, {"date": "2022-12-20", "close": 0.53, "volume": 4100.0}, {"date": "2022-12-22", "close": 0.51, "volume": 128769.0}, {"date": "2022-12-28", "close": 0.53, "volume": 40000.0}, {"date": "2023-01-03", "close": 0.54, "volume": 19007.0}, {"date": "2023-01-04", "close": 0.54, "volume": 40000.0}, {"date": "2023-01-05", "close": 0.54, "volume": 21493.0}, {"date": "2023-01-09", "close": 0.54, "volume": 1000.0}, {"date": "2023-01-10", "close": 0.53, "volume": 500.0}, {"date": "2023-01-11", "close": 0.55, "volume": 41214.0}, {"date": "2023-01-12", "close": 0.54, "volume": 46632.0}, {"date": "2023-01-13", "close": 0.545, "volume": 214926.0}, {"date": "2023-01-16", "close": 0.55, "volume": 45900.0}, {"date": "2023-01-17", "close": 0.55, "volume": 46900.0}, {"date": "2023-01-18", "close": 0.55, "volume": 50000.0}, {"date": "2023-01-19", "close": 0.545, "volume": 85587.0}, {"date": "2023-01-20", "close": 0.545, "volume": 3000.0}, {"date": "2023-01-23", "close": 0.55, "volume": 2009.0}, {"date": "2023-01-24", "close": 0.545, "volume": 88554.0}, {"date": "2023-01-25", "close": 0.54, "volume": 68736.0}, {"date": "2023-01-27", "close": 0.545, "volume": 13128.0}, {"date": "2023-01-30", "close": 0.545, "volume": 80735.0}, {"date": "2023-02-02", "close": 0.55, "volume": 51000.0}, {"date": "2023-02-03", "close": 0.55, "volume": 56856.0}, {"date": "2023-02-06", "close": 0.55, "volume": 30901.0}, {"date": "2023-02-08", "close": 0.56, "volume": 113302.0}, {"date": "2023-02-09", "close": 0.555, "volume": 150611.0}, {"date": "2023-02-10", "close": 0.565, "volume": 66467.0}, {"date": "2023-02-13", "close": 0.555, "volume": 110849.0}, {"date": "2023-02-14", "close": 0.565, "volume": 204777.0}, {"date": "2023-02-15", "close": 0.55, "volume": 175999.0}, {"date": "2023-02-16", "close": 0.56, "volume": 57578.0}, {"date": "2023-02-17", "close": 0.555, "volume": 103503.0}, {"date": "2023-02-20", "close": 0.555, "volume": 55650.0}, {"date": "2023-02-22", "close": 0.545, "volume": 89438.0}, {"date": "2023-02-23", "close": 0.555, "volume": 45000.0}, {"date": "2023-02-24", "close": 0.54, "volume": 99816.0}, {"date": "2023-02-27", "close": 0.55, "volume": 113500.0}, {"date": "2023-02-28", "close": 0.55, "volume": 48065.0}, {"date": "2023-03-01", "close": 0.55, "volume": 10411.0}, {"date": "2023-03-02", "close": 0.545, "volume": 41820.0}, {"date": "2023-03-03", "close": 0.55, "volume": 22363.0}, {"date": "2023-03-06", "close": 0.54, "volume": 64142.0}, {"date": "2023-03-07", "close": 0.555, "volume": 52799.0}, {"date": "2023-03-08", "close": 0.555, "volume": 53201.0}, {"date": "2023-03-09", "close": 0.56, "volume": 74028.0}, {"date": "2023-03-10", "close": 0.555, "volume": 20012.0}, {"date": "2023-03-13", "close": 0.555, "volume": 33872.0}, {"date": "2023-03-15", "close": 0.54, "volume": 8000.0}, {"date": "2023-03-16", "close": 0.53, "volume": 50000.0}, {"date": "2023-03-17", "close": 0.545, "volume": 4609.0}, {"date": "2023-03-20", "close": 0.53, "volume": 50141.0}, {"date": "2023-03-21", "close": 0.545, "volume": 20862.0}, {"date": "2023-03-22", "close": 0.545, "volume": 4756.0}, {"date": "2023-03-23", "close": 0.545, "volume": 77815.0}, {"date": "2023-03-24", "close": 0.535, "volume": 85155.0}, {"date": "2023-03-27", "close": 0.535, "volume": 41643.0}, {"date": "2023-03-28", "close": 0.54, "volume": 58970.0}, {"date": "2023-03-30", "close": 0.54, "volume": 937.0}, {"date": "2023-03-31", "close": 0.54, "volume": 50000.0}, {"date": "2023-04-03", "close": 0.54, "volume": 3811.0}, {"date": "2023-04-04", "close": 0.545, "volume": 15698.0}, {"date": "2023-04-05", "close": 0.55, "volume": 52096.0}, {"date": "2023-04-06", "close": 0.535, "volume": 49986.0}, {"date": "2023-04-11", "close": 0.54, "volume": 113370.0}, {"date": "2023-04-12", "close": 0.54, "volume": 186406.0}, {"date": "2023-04-13", "close": 0.54, "volume": 51797.0}, {"date": "2023-04-14", "close": 0.545, "volume": 9000.0}, {"date": "2023-04-17", "close": 0.54, "volume": 88407.0}, {"date": "2023-04-18", "close": 0.54, "volume": 108674.0}, {"date": "2023-04-19", "close": 0.54, "volume": 174940.0}, {"date": "2023-04-20", "close": 0.545, "volume": 199941.0}, {"date": "2023-04-24", "close": 0.54, "volume": 76968.0}, {"date": "2023-04-26", "close": 0.545, "volume": 50000.0}, {"date": "2023-04-27", "close": 0.54, "volume": 28032.0}, {"date": "2023-04-28", "close": 0.54, "volume": 117682.0}, {"date": "2023-05-01", "close": 0.545, "volume": 150336.0}, {"date": "2023-05-02", "close": 0.545, "volume": 50000.0}, {"date": "2023-05-03", "close": 0.54, "volume": 75868.0}, {"date": "2023-05-04", "close": 0.51, "volume": 97078.0}, {"date": "2023-05-05", "close": 0.53, "volume": 114190.0}, {"date": "2023-05-08", "close": 0.525, "volume": 109611.0}, {"date": "2023-05-09", "close": 0.535, "volume": 39130.0}, {"date": "2023-05-10", "close": 0.535, "volume": 51850.0}, {"date": "2023-05-11", "close": 0.535, "volume": 47906.0}, {"date": "2023-05-12", "close": 0.525, "volume": 19243.0}, {"date": "2023-05-15", "close": 0.535, "volume": 41500.0}, {"date": "2023-05-16", "close": 0.52, "volume": 110380.0}, {"date": "2023-05-17", "close": 0.52, "volume": 125000.0}, {"date": "2023-05-18", "close": 0.51, "volume": 198235.0}, {"date": "2023-05-19", "close": 0.52, "volume": 70812.0}, {"date": "2023-05-22", "close": 0.51, "volume": 117000.0}, {"date": "2023-05-24", "close": 0.51, "volume": 11000.0}, {"date": "2023-05-25", "close": 0.505, "volume": 13000.0}, {"date": "2023-05-26", "close": 0.505, "volume": 33000.0}, {"date": "2023-05-29", "close": 0.515, "volume": 1038.0}, {"date": "2023-06-01", "close": 0.51, "volume": 68783.0}, {"date": "2023-06-05", "close": 0.5, "volume": 107105.0}, {"date": "2023-06-06", "close": 0.5, "volume": 51000.0}, {"date": "2023-06-07", "close": 0.5, "volume": 1.0}, {"date": "2023-06-09", "close": 0.5, "volume": 2000.0}, {"date": "2023-06-13", "close": 0.495, "volume": 67721.0}, {"date": "2023-06-14", "close": 0.495, "volume": 107192.0}, {"date": "2023-06-15", "close": 0.495, "volume": 80540.0}, {"date": "2023-06-16", "close": 0.49, "volume": 54040.0}, {"date": "2023-06-20", "close": 0.485, "volume": 120411.0}, {"date": "2023-06-21", "close": 0.485, "volume": 51550.0}, {"date": "2023-06-23", "close": 0.48, "volume": 36802.0}, {"date": "2023-06-26", "close": 0.475, "volume": 206227.0}, {"date": "2023-06-27", "close": 0.47, "volume": 17000.0}, {"date": "2023-06-28", "close": 0.485, "volume": 28861.0}, {"date": "2023-06-29", "close": 0.48, "volume": 65800.0}, {"date": "2023-06-30", "close": 0.48, "volume": 167.0}, {"date": "2023-07-04", "close": 0.485, "volume": 90000.0}, {"date": "2023-07-05", "close": 0.495, "volume": 52020.0}, {"date": "2023-07-06", "close": 0.495, "volume": 30873.0}, {"date": "2023-07-07", "close": 0.495, "volume": 1191.0}, {"date": "2023-07-10", "close": 0.49, "volume": 69000.0}, {"date": "2023-07-11", "close": 0.49, "volume": 13000.0}, {"date": "2023-07-12", "close": 0.5, "volume": 21820.0}, {"date": "2023-07-13", "close": 0.51, "volume": 924.0}, {"date": "2023-07-14", "close": 0.5, "volume": 6955.0}, {"date": "2023-07-17", "close": 0.505, "volume": 70217.0}, {"date": "2023-07-19", "close": 0.51, "volume": 146405.0}, {"date": "2023-07-20", "close": 0.51, "volume": 21590.0}, {"date": "2023-07-21", "close": 0.51, "volume": 65647.0}, {"date": "2023-07-24", "close": 0.505, "volume": 301000.0}, {"date": "2023-07-25", "close": 0.505, "volume": 102000.0}, {"date": "2023-07-26", "close": 0.51, "volume": 134272.0}, {"date": "2023-07-27", "close": 0.5, "volume": 79522.0}, {"date": "2023-07-28", "close": 0.5, "volume": 84300.0}, {"date": "2023-07-31", "close": 0.5, "volume": 119324.0}, {"date": "2023-08-01", "close": 0.51, "volume": 66706.0}, {"date": "2023-08-02", "close": 0.505, "volume": 80001.0}, {"date": "2023-08-03", "close": 0.47, "volume": 261228.0}, {"date": "2023-08-08", "close": 0.5, "volume": 35679.0}, {"date": "2023-08-09", "close": 0.495, "volume": 10762.0}, {"date": "2023-08-11", "close": 0.5, "volume": 77107.0}, {"date": "2023-08-14", "close": 0.505, "volume": 7000.0}, {"date": "2023-08-15", "close": 0.505, "volume": 50052.0}, {"date": "2023-08-16", "close": 0.495, "volume": 21099.0}, {"date": "2023-08-18", "close": 0.495, "volume": 80100.0}, {"date": "2023-08-21", "close": 0.5, "volume": 10000.0}, {"date": "2023-08-22", "close": 0.495, "volume": 3791.0}, {"date": "2023-08-23", "close": 0.49, "volume": 95362.0}, {"date": "2023-08-24", "close": 0.495, "volume": 62083.0}, {"date": "2023-08-29", "close": 0.49, "volume": 1425.0}, {"date": "2023-08-31", "close": 0.485, "volume": 10525.0}, {"date": "2023-09-01", "close": 0.49, "volume": 10000.0}, {"date": "2023-09-04", "close": 0.485, "volume": 9520.0}, {"date": "2023-09-05", "close": 0.485, "volume": 49746.0}, {"date": "2023-09-06", "close": 0.49, "volume": 30551.0}, {"date": "2023-09-08", "close": 0.49, "volume": 49449.0}, {"date": "2023-09-11", "close": 0.49, "volume": 38999.0}, {"date": "2023-09-12", "close": 0.45, "volume": 82939.0}, {"date": "2023-09-13", "close": 0.475, "volume": 60000.0}, {"date": "2023-09-15", "close": 0.48, "volume": 172822.0}, {"date": "2023-09-18", "close": 0.48, "volume": 60000.0}, {"date": "2023-09-19", "close": 0.48, "volume": 77500.0}, {"date": "2023-09-20", "close": 0.475, "volume": 50000.0}, {"date": "2023-09-21", "close": 0.47, "volume": 59000.0}, {"date": "2023-09-22", "close": 0.47, "volume": 57000.0}, {"date": "2023-09-25", "close": 0.45, "volume": 314235.0}, {"date": "2023-09-26", "close": 0.46, "volume": 70691.0}, {"date": "2023-09-27", "close": 0.465, "volume": 56499.0}, {"date": "2023-09-28", "close": 0.47, "volume": 51064.0}, {"date": "2023-09-29", "close": 0.47, "volume": 48541.0}, {"date": "2023-10-02", "close": 0.47, "volume": 63311.0}, {"date": "2023-10-03", "close": 0.47, "volume": 50000.0}, {"date": "2023-10-04", "close": 0.46, "volume": 15962.0}, {"date": "2023-10-05", "close": 0.46, "volume": 1100.0}, {"date": "2023-10-06", "close": 0.45, "volume": 145000.0}, {"date": "2023-10-09", "close": 0.455, "volume": 7646.0}, {"date": "2023-10-10", "close": 0.455, "volume": 10624.0}, {"date": "2023-10-11", "close": 0.46, "volume": 5000.0}, {"date": "2023-10-12", "close": 0.465, "volume": 13257.0}, {"date": "2023-10-13", "close": 0.465, "volume": 1505.0}, {"date": "2023-10-17", "close": 0.46, "volume": 32057.0}, {"date": "2023-10-18", "close": 0.45, "volume": 42200.0}, {"date": "2023-10-19", "close": 0.45, "volume": 7936.0}, {"date": "2023-10-23", "close": 0.465, "volume": 55000.0}, {"date": "2023-10-24", "close": 0.46, "volume": 15261.0}, {"date": "2023-10-27", "close": 0.46, "volume": 77008.0}, {"date": "2023-10-30", "close": 0.43, "volume": 129720.0}, {"date": "2023-10-31", "close": 0.435, "volume": 15870.0}, {"date": "2023-11-01", "close": 0.43, "volume": 5697.0}, {"date": "2023-11-02", "close": 0.44, "volume": 16140.0}, {"date": "2023-11-07", "close": 0.44, "volume": 9000.0}, {"date": "2023-11-08", "close": 0.45, "volume": 2000.0}, {"date": "2023-11-13", "close": 0.46, "volume": 36267.0}, {"date": "2023-11-14", "close": 0.465, "volume": 211894.0}, {"date": "2023-11-15", "close": 0.485, "volume": 25305.0}, {"date": "2023-11-17", "close": 0.485, "volume": 22760.0}, {"date": "2023-11-20", "close": 0.465, "volume": 132758.0}, {"date": "2023-11-23", "close": 0.475, "volume": 2105.0}, {"date": "2023-11-27", "close": 0.475, "volume": 129802.0}, {"date": "2023-11-28", "close": 0.48, "volume": 9632.0}, {"date": "2023-11-29", "close": 0.48, "volume": 118802.0}, {"date": "2023-12-01", "close": 0.48, "volume": 128078.0}, {"date": "2023-12-04", "close": 0.485, "volume": 85410.0}, {"date": "2023-12-05", "close": 0.475, "volume": 33636.0}, {"date": "2023-12-06", "close": 0.49, "volume": 115791.0}, {"date": "2023-12-07", "close": 0.49, "volume": 20.0}, {"date": "2023-12-08", "close": 0.48, "volume": 14057.0}, {"date": "2023-12-11", "close": 0.5, "volume": 223127.0}, {"date": "2023-12-12", "close": 0.5, "volume": 123548.0}, {"date": "2023-12-13", "close": 0.5, "volume": 149976.0}, {"date": "2023-12-14", "close": 0.52, "volume": 271141.0}, {"date": "2023-12-15", "close": 0.53, "volume": 77500.0}, {"date": "2023-12-18", "close": 0.505, "volume": 119502.0}, {"date": "2023-12-19", "close": 0.51, "volume": 96979.0}, {"date": "2023-12-20", "close": 0.515, "volume": 293763.0}, {"date": "2023-12-22", "close": 0.505, "volume": 89000.0}, {"date": "2023-12-27", "close": 0.515, "volume": 10275.0}, {"date": "2023-12-28", "close": 0.52, "volume": 50000.0}, {"date": "2023-12-29", "close": 0.52, "volume": 97700.0}, {"date": "2024-01-02", "close": 0.525, "volume": 28243.0}, {"date": "2024-01-03", "close": 0.525, "volume": 197845.0}, {"date": "2024-01-04", "close": 0.55, "volume": 31855.0}, {"date": "2024-01-05", "close": 0.54, "volume": 130462.0}, {"date": "2024-01-08", "close": 0.54, "volume": 100000.0}, {"date": "2024-01-09", "close": 0.54, "volume": 100000.0}, {"date": "2024-01-10", "close": 0.535, "volume": 151791.0}, {"date": "2024-01-11", "close": 0.535, "volume": 150000.0}, {"date": "2024-01-12", "close": 0.54, "volume": 164739.0}, {"date": "2024-01-15", "close": 0.545, "volume": 224587.0}, {"date": "2024-01-16", "close": 0.54, "volume": 251035.0}, {"date": "2024-01-17", "close": 0.54, "volume": 145000.0}, {"date": "2024-01-18", "close": 0.53, "volume": 149339.0}, {"date": "2024-01-19", "close": 0.54, "volume": 245455.0}, {"date": "2024-01-22", "close": 0.545, "volume": 183113.0}, {"date": "2024-01-23", "close": 0.545, "volume": 108961.0}, {"date": "2024-01-24", "close": 0.545, "volume": 120000.0}, {"date": "2024-01-25", "close": 0.55, "volume": 52223.0}, {"date": "2024-01-29", "close": 0.56, "volume": 222525.0}, {"date": "2024-01-30", "close": 0.56, "volume": 178761.0}, {"date": "2024-01-31", "close": 0.55, "volume": 128457.0}, {"date": "2024-02-01", "close": 0.545, "volume": 150000.0}, {"date": "2024-02-02", "close": 0.545, "volume": 161534.0}, {"date": "2024-02-05", "close": 0.55, "volume": 50000.0}, {"date": "2024-02-06", "close": 0.56, "volume": 9009.0}, {"date": "2024-02-08", "close": 0.55, "volume": 74121.0}, {"date": "2024-02-09", "close": 0.555, "volume": 50000.0}, {"date": "2024-02-12", "close": 0.535, "volume": 170095.0}, {"date": "2024-02-13", "close": 0.55, "volume": 422153.0}, {"date": "2024-02-14", "close": 0.55, "volume": 55597.0}, {"date": "2024-02-15", "close": 0.55, "volume": 101818.0}, {"date": "2024-02-16", "close": 0.55, "volume": 70732.0}, {"date": "2024-02-19", "close": 0.535, "volume": 112465.0}, {"date": "2024-02-20", "close": 0.55, "volume": 89089.0}, {"date": "2024-02-21", "close": 0.53, "volume": 142643.0}, {"date": "2024-02-22", "close": 0.54, "volume": 25000.0}, {"date": "2024-02-26", "close": 0.545, "volume": 16546.0}, {"date": "2024-02-27", "close": 0.55, "volume": 142706.0}, {"date": "2024-02-28", "close": 0.55, "volume": 47921.0}, {"date": "2024-02-29", "close": 0.55, "volume": 91935.0}, {"date": "2024-03-01", "close": 0.56, "volume": 216229.0}, {"date": "2024-03-04", "close": 0.56, "volume": 219790.0}, {"date": "2024-03-05", "close": 0.56, "volume": 21937.0}, {"date": "2024-03-06", "close": 0.565, "volume": 136733.0}, {"date": "2024-03-07", "close": 0.565, "volume": 177400.0}, {"date": "2024-03-08", "close": 0.57, "volume": 92097.0}, {"date": "2024-03-11", "close": 0.57, "volume": 63609.0}, {"date": "2024-03-12", "close": 0.56, "volume": 28630.0}, {"date": "2024-03-13", "close": 0.565, "volume": 870.0}, {"date": "2024-03-14", "close": 0.56, "volume": 32330.0}, {"date": "2024-03-18", "close": 0.545, "volume": 68296.0}, {"date": "2024-03-19", "close": 0.545, "volume": 21007.0}, {"date": "2024-03-20", "close": 0.55, "volume": 2.0}, {"date": "2024-03-21", "close": 0.56, "volume": 1128.0}, {"date": "2024-03-22", "close": 0.545, "volume": 89457.0}, {"date": "2024-03-25", "close": 0.57, "volume": 597834.0}, {"date": "2024-03-26", "close": 0.565, "volume": 73849.0}, {"date": "2024-03-27", "close": 0.575, "volume": 151799.0}, {"date": "2024-03-28", "close": 0.575, "volume": 63548.0}, {"date": "2024-04-02", "close": 0.58, "volume": 8858.0}, {"date": "2024-04-04", "close": 0.57, "volume": 85650.0}, {"date": "2024-04-05", "close": 0.57, "volume": 15000.0}, {"date": "2024-04-08", "close": 0.565, "volume": 3061.0}, {"date": "2024-04-09", "close": 0.57, "volume": 21753.0}, {"date": "2024-04-10", "close": 0.575, "volume": 110262.0}, {"date": "2024-04-11", "close": 0.57, "volume": 3360.0}, {"date": "2024-04-12", "close": 0.57, "volume": 13944.0}, {"date": "2024-04-15", "close": 0.58, "volume": 586778.0}, {"date": "2024-04-16", "close": 0.6, "volume": 685651.0}, {"date": "2024-04-17", "close": 0.6, "volume": 700932.0}, {"date": "2024-04-18", "close": 0.61, "volume": 710718.0}, {"date": "2024-04-19", "close": 0.63, "volume": 239452.0}, {"date": "2024-04-22", "close": 0.645, "volume": 290768.0}, {"date": "2024-04-23", "close": 0.64, "volume": 16005.0}, {"date": "2024-04-24", "close": 0.64, "volume": 9275.0}, {"date": "2024-04-26", "close": 0.64, "volume": 49059.0}, {"date": "2024-04-29", "close": 0.65, "volume": 365868.0}, {"date": "2024-04-30", "close": 0.66, "volume": 108078.0}, {"date": "2024-05-01", "close": 0.66, "volume": 15151.0}, {"date": "2024-05-02", "close": 0.63, "volume": 20769.0}, {"date": "2024-05-03", "close": 0.65, "volume": 95944.0}, {"date": "2024-05-06", "close": 0.66, "volume": 300659.0}, {"date": "2024-05-07", "close": 0.68, "volume": 287572.0}, {"date": "2024-05-08", "close": 0.68, "volume": 243526.0}, {"date": "2024-05-09", "close": 0.675, "volume": 118732.0}, {"date": "2024-05-10", "close": 0.675, "volume": 219200.0}, {"date": "2024-05-13", "close": 0.675, "volume": 175492.0}, {"date": "2024-05-14", "close": 0.675, "volume": 156345.0}, {"date": "2024-05-15", "close": 0.68, "volume": 315335.0}, {"date": "2024-05-16", "close": 0.67, "volume": 35060.0}, {"date": "2024-05-17", "close": 0.67, "volume": 8403.0}, {"date": "2024-05-20", "close": 0.665, "volume": 32893.0}, {"date": "2024-05-21", "close": 0.675, "volume": 110752.0}, {"date": "2024-05-22", "close": 0.67, "volume": 82979.0}, {"date": "2024-05-23", "close": 0.665, "volume": 95210.0}, {"date": "2024-05-24", "close": 0.66, "volume": 172710.0}, {"date": "2024-05-27", "close": 0.665, "volume": 18199.0}, {"date": "2024-05-28", "close": 0.66, "volume": 131422.0}, {"date": "2024-05-29", "close": 0.65, "volume": 214189.0}, {"date": "2024-05-30", "close": 0.64, "volume": 86544.0}, {"date": "2024-05-31", "close": 0.64, "volume": 31896.0}, {"date": "2024-06-03", "close": 0.655, "volume": 91400.0}, {"date": "2024-06-04", "close": 0.665, "volume": 207486.0}, {"date": "2024-06-05", "close": 0.66, "volume": 10000.0}, {"date": "2024-06-06", "close": 0.665, "volume": 47869.0}, {"date": "2024-06-07", "close": 0.67, "volume": 109325.0}, {"date": "2024-06-11", "close": 0.665, "volume": 192806.0}, {"date": "2024-06-12", "close": 0.66, "volume": 21048.0}, {"date": "2024-06-13", "close": 0.67, "volume": 25028.0}, {"date": "2024-06-14", "close": 0.67, "volume": 24133.0}, {"date": "2024-06-17", "close": 0.665, "volume": 487.0}, {"date": "2024-06-18", "close": 0.67, "volume": 127468.0}, {"date": "2024-06-19", "close": 0.67, "volume": 123893.0}, {"date": "2024-06-20", "close": 0.67, "volume": 14652.0}, {"date": "2024-06-21", "close": 0.67, "volume": 9700.0}, {"date": "2024-06-24", "close": 0.665, "volume": 30204.0}, {"date": "2024-06-25", "close": 0.665, "volume": 74271.0}, {"date": "2024-06-26", "close": 0.68, "volume": 146463.0}, {"date": "2024-06-28", "close": 0.68, "volume": 32416.0}, {"date": "2024-07-02", "close": 0.68, "volume": 261932.0}, {"date": "2024-07-03", "close": 0.68, "volume": 70893.0}, {"date": "2024-07-04", "close": 0.67, "volume": 11609.0}, {"date": "2024-07-05", "close": 0.675, "volume": 96594.0}, {"date": "2024-07-08", "close": 0.675, "volume": 7029.0}, {"date": "2024-07-09", "close": 0.675, "volume": 118093.0}, {"date": "2024-07-10", "close": 0.71, "volume": 377178.0}, {"date": "2024-07-11", "close": 0.7, "volume": 104444.0}, {"date": "2024-07-12", "close": 0.695, "volume": 133566.0}, {"date": "2024-07-15", "close": 0.695, "volume": 199715.0}, {"date": "2024-07-16", "close": 0.685, "volume": 247755.0}, {"date": "2024-07-17", "close": 0.67, "volume": 278980.0}, {"date": "2024-07-18", "close": 0.67, "volume": 187004.0}, {"date": "2024-07-19", "close": 0.685, "volume": 82978.0}, {"date": "2024-07-22", "close": 0.685, "volume": 75019.0}, {"date": "2024-07-23", "close": 0.675, "volume": 75296.0}, {"date": "2024-07-24", "close": 0.685, "volume": 28048.0}, {"date": "2024-07-25", "close": 0.69, "volume": 75041.0}, {"date": "2024-07-26", "close": 0.69, "volume": 200031.0}, {"date": "2024-07-29", "close": 0.69, "volume": 80446.0}, {"date": "2024-07-30", "close": 0.68, "volume": 23630.0}, {"date": "2024-07-31", "close": 0.695, "volume": 8003.0}, {"date": "2024-08-01", "close": 0.685, "volume": 18029.0}, {"date": "2024-08-02", "close": 0.685, "volume": 184372.0}, {"date": "2024-08-05", "close": 0.655, "volume": 182149.0}, {"date": "2024-08-06", "close": 0.65, "volume": 139700.0}, {"date": "2024-08-07", "close": 0.65, "volume": 12694.0}, {"date": "2024-08-08", "close": 0.665, "volume": 10000.0}, {"date": "2024-08-09", "close": 0.655, "volume": 122611.0}, {"date": "2024-08-12", "close": 0.665, "volume": 40404.0}, {"date": "2024-08-13", "close": 0.65, "volume": 45222.0}, {"date": "2024-08-14", "close": 0.675, "volume": 37564.0}, {"date": "2024-08-15", "close": 0.655, "volume": 238652.0}, {"date": "2024-08-16", "close": 0.675, "volume": 157648.0}, {"date": "2024-08-19", "close": 0.65, "volume": 228309.0}, {"date": "2024-08-20", "close": 0.65, "volume": 49720.0}, {"date": "2024-08-22", "close": 0.64, "volume": 203951.0}, {"date": "2024-08-23", "close": 0.63, "volume": 103000.0}, {"date": "2024-08-26", "close": 0.645, "volume": 303807.0}, {"date": "2024-08-27", "close": 0.665, "volume": 125738.0}, {"date": "2024-08-28", "close": 0.65, "volume": 20.0}, {"date": "2024-08-29", "close": 0.66, "volume": 61979.0}, {"date": "2024-08-30", "close": 0.665, "volume": 31788.0}, {"date": "2024-09-02", "close": 0.67, "volume": 315979.0}, {"date": "2024-09-03", "close": 0.67, "volume": 88130.0}, {"date": "2024-09-04", "close": 0.65, "volume": 8824.0}, {"date": "2024-09-05", "close": 0.64, "volume": 7.0}, {"date": "2024-09-06", "close": 0.635, "volume": 5000.0}, {"date": "2024-09-09", "close": 0.635, "volume": 18787.0}, {"date": "2024-09-10", "close": 0.64, "volume": 31006.0}, {"date": "2024-09-11", "close": 0.64, "volume": 57766.0}, {"date": "2024-09-12", "close": 0.64, "volume": 220770.0}, {"date": "2024-09-13", "close": 0.64, "volume": 5083.0}, {"date": "2024-09-16", "close": 0.63, "volume": 174943.0}, {"date": "2024-09-17", "close": 0.635, "volume": 79718.0}, {"date": "2024-09-18", "close": 0.64, "volume": 219373.0}, {"date": "2024-09-19", "close": 0.66, "volume": 156365.0}, {"date": "2024-09-23", "close": 0.645, "volume": 42943.0}, {"date": "2024-09-24", "close": 0.67, "volume": 168045.0}, {"date": "2024-09-26", "close": 0.655, "volume": 10735.0}, {"date": "2024-09-27", "close": 0.64, "volume": 127573.0}, {"date": "2024-09-30", "close": 0.645, "volume": 2718.0}, {"date": "2024-10-01", "close": 0.64, "volume": 3735.0}, {"date": "2024-10-02", "close": 0.645, "volume": 30026.0}, {"date": "2024-10-03", "close": 0.65, "volume": 117166.0}, {"date": "2024-10-04", "close": 0.645, "volume": 119246.0}, {"date": "2024-10-07", "close": 0.655, "volume": 81000.0}, {"date": "2024-10-08", "close": 0.655, "volume": 60321.0}, {"date": "2024-10-09", "close": 0.66, "volume": 15000.0}, {"date": "2024-10-10", "close": 0.665, "volume": 1532.0}, {"date": "2024-10-11", "close": 0.665, "volume": 792.0}, {"date": "2024-10-14", "close": 0.665, "volume": 44298.0}, {"date": "2024-10-15", "close": 0.665, "volume": 44291.0}, {"date": "2024-10-16", "close": 0.665, "volume": 17074.0}, {"date": "2024-10-17", "close": 0.675, "volume": 141416.0}, {"date": "2024-10-18", "close": 0.67, "volume": 53177.0}, {"date": "2024-10-21", "close": 0.67, "volume": 82679.0}, {"date": "2024-10-22", "close": 0.675, "volume": 48294.0}, {"date": "2024-10-23", "close": 0.68, "volume": 17.0}, {"date": "2024-10-24", "close": 0.67, "volume": 34500.0}, {"date": "2024-10-25", "close": 0.675, "volume": 40000.0}, {"date": "2024-10-28", "close": 0.665, "volume": 23.0}, {"date": "2024-10-29", "close": 0.67, "volume": 72.0}, {"date": "2024-10-30", "close": 0.67, "volume": 4.0}, {"date": "2024-10-31", "close": 0.645, "volume": 195642.0}, {"date": "2024-11-04", "close": 0.65, "volume": 17400.0}, {"date": "2024-11-05", "close": 0.66, "volume": 1356.0}, {"date": "2024-11-06", "close": 0.64, "volume": 265536.0}, {"date": "2024-11-07", "close": 0.635, "volume": 207203.0}, {"date": "2024-11-13", "close": 0.645, "volume": 114679.0}, {"date": "2024-11-14", "close": 0.645, "volume": 151600.0}, {"date": "2024-11-15", "close": 0.65, "volume": 223697.0}, {"date": "2024-11-18", "close": 0.65, "volume": 90521.0}, {"date": "2024-11-19", "close": 0.645, "volume": 142143.0}, {"date": "2024-11-21", "close": 0.635, "volume": 187346.0}, {"date": "2024-11-22", "close": 0.62, "volume": 174493.0}, {"date": "2024-11-25", "close": 0.63, "volume": 108288.0}, {"date": "2024-11-26", "close": 0.63, "volume": 38164.0}, {"date": "2024-11-27", "close": 0.63, "volume": 40327.0}, {"date": "2024-11-28", "close": 0.635, "volume": 53376.0}, {"date": "2024-11-29", "close": 0.64, "volume": 40000.0}, {"date": "2024-12-02", "close": 0.64, "volume": 102290.0}, {"date": "2024-12-03", "close": 0.645, "volume": 25890.0}, {"date": "2024-12-04", "close": 0.65, "volume": 211724.0}, {"date": "2024-12-05", "close": 0.655, "volume": 105187.0}, {"date": "2024-12-06", "close": 0.66, "volume": 76218.0}, {"date": "2024-12-09", "close": 0.66, "volume": 216708.0}, {"date": "2024-12-10", "close": 0.66, "volume": 142650.0}, {"date": "2024-12-12", "close": 0.64, "volume": 9090.0}, {"date": "2024-12-13", "close": 0.645, "volume": 52378.0}, {"date": "2024-12-16", "close": 0.64, "volume": 20000.0}, {"date": "2024-12-17", "close": 0.65, "volume": 50000.0}, {"date": "2024-12-18", "close": 0.65, "volume": 52000.0}, {"date": "2024-12-19", "close": 0.635, "volume": 63131.0}, {"date": "2024-12-20", "close": 0.635, "volume": 117740.0}, {"date": "2024-12-23", "close": 0.64, "volume": 25569.0}, {"date": "2024-12-24", "close": 0.64, "volume": 15001.0}, {"date": "2024-12-27", "close": 0.64, "volume": 1501.0}, {"date": "2024-12-30", "close": 0.63, "volume": 49859.0}, {"date": "2025-01-02", "close": 0.64, "volume": 34980.0}, {"date": "2025-01-03", "close": 0.645, "volume": 100000.0}, {"date": "2025-01-07", "close": 0.64, "volume": 100000.0}, {"date": "2025-01-08", "close": 0.645, "volume": 97721.0}, {"date": "2025-01-09", "close": 0.635, "volume": 3773.0}, {"date": "2025-01-10", "close": 0.635, "volume": 158000.0}, {"date": "2025-01-13", "close": 0.635, "volume": 16851.0}, {"date": "2025-01-14", "close": 0.63, "volume": 176878.0}, {"date": "2025-01-15", "close": 0.64, "volume": 24108.0}, {"date": "2025-01-16", "close": 0.645, "volume": 23.0}, {"date": "2025-01-20", "close": 0.64, "volume": 34652.0}, {"date": "2025-01-21", "close": 0.64, "volume": 64334.0}, {"date": "2025-01-22", "close": 0.64, "volume": 10.0}, {"date": "2025-01-23", "close": 0.64, "volume": 65000.0}, {"date": "2025-01-24", "close": 0.64, "volume": 74756.0}, {"date": "2025-01-28", "close": 0.63, "volume": 56367.0}, {"date": "2025-01-29", "close": 0.65, "volume": 94607.0}, {"date": "2025-01-30", "close": 0.635, "volume": 15031.0}, {"date": "2025-01-31", "close": 0.66, "volume": 50960.0}, {"date": "2025-02-03", "close": 0.64, "volume": 171368.0}, {"date": "2025-02-04", "close": 0.64, "volume": 103000.0}, {"date": "2025-02-05", "close": 0.635, "volume": 104821.0}, {"date": "2025-02-06", "close": 0.64, "volume": 155000.0}, {"date": "2025-02-07", "close": 0.65, "volume": 22545.0}, {"date": "2025-02-11", "close": 0.65, "volume": 50000.0}, {"date": "2025-02-12", "close": 0.65, "volume": 50000.0}, {"date": "2025-02-13", "close": 0.65, "volume": 51546.0}, {"date": "2025-02-14", "close": 0.64, "volume": 370418.0}, {"date": "2025-02-17", "close": 0.645, "volume": 103590.0}, {"date": "2025-02-18", "close": 0.625, "volume": 7392.0}, {"date": "2025-02-19", "close": 0.635, "volume": 213804.0}, {"date": "2025-02-20", "close": 0.635, "volume": 150244.0}, {"date": "2025-02-21", "close": 0.635, "volume": 164350.0}, {"date": "2025-02-24", "close": 0.635, "volume": 7856.0}, {"date": "2025-02-25", "close": 0.63, "volume": 167144.0}, {"date": "2025-02-26", "close": 0.635, "volume": 118862.0}, {"date": "2025-02-28", "close": 0.625, "volume": 54052.0}, {"date": "2025-03-04", "close": 0.63, "volume": 35423.0}, {"date": "2025-03-05", "close": 0.635, "volume": 50000.0}, {"date": "2025-03-06", "close": 0.635, "volume": 73362.0}, {"date": "2025-03-07", "close": 0.625, "volume": 50000.0}, {"date": "2025-03-10", "close": 0.605, "volume": 239661.0}, {"date": "2025-03-11", "close": 0.595, "volume": 102682.0}, {"date": "2025-03-12", "close": 0.595, "volume": 101146.0}, {"date": "2025-03-13", "close": 0.585, "volume": 4286.0}, {"date": "2025-03-14", "close": 0.575, "volume": 330376.0}, {"date": "2025-03-17", "close": 0.575, "volume": 356998.0}, {"date": "2025-03-18", "close": 0.58, "volume": 101724.0}, {"date": "2025-03-19", "close": 0.575, "volume": 59090.0}, {"date": "2025-03-20", "close": 0.58, "volume": 198494.0}, {"date": "2025-03-21", "close": 0.58, "volume": 164743.0}, {"date": "2025-03-24", "close": 0.58, "volume": 100000.0}, {"date": "2025-03-25", "close": 0.58, "volume": 115236.0}, {"date": "2025-03-26", "close": 0.59, "volume": 40135.0}, {"date": "2025-03-27", "close": 0.59, "volume": 99584.0}, {"date": "2025-03-28", "close": 0.575, "volume": 35885.0}, {"date": "2025-03-31", "close": 0.58, "volume": 114794.0}, {"date": "2025-04-01", "close": 0.59, "volume": 1200.0}, {"date": "2025-04-02", "close": 0.595, "volume": 53500.0}, {"date": "2025-04-03", "close": 0.6, "volume": 42614.0}, {"date": "2025-04-04", "close": 0.59, "volume": 188363.0}, {"date": "2025-04-07", "close": 0.575, "volume": 24891.0}, {"date": "2025-04-08", "close": 0.57, "volume": 202194.0}, {"date": "2025-04-09", "close": 0.57, "volume": 1052.0}, {"date": "2025-04-10", "close": 0.57, "volume": 125708.0}, {"date": "2025-04-14", "close": 0.58, "volume": 39582.0}, {"date": "2025-04-15", "close": 0.6, "volume": 3283.0}, {"date": "2025-04-16", "close": 0.6, "volume": 757.0}, {"date": "2025-04-17", "close": 0.6, "volume": 13929.0}, {"date": "2025-04-22", "close": 0.59, "volume": 9437.0}, {"date": "2025-04-23", "close": 0.6, "volume": 85560.0}, {"date": "2025-04-24", "close": 0.61, "volume": 52336.0}, {"date": "2025-04-28", "close": 0.625, "volume": 4.0}, {"date": "2025-04-29", "close": 0.6, "volume": 138926.0}, {"date": "2025-04-30", "close": 0.625, "volume": 33938.0}, {"date": "2025-05-01", "close": 0.635, "volume": 5062.0}, {"date": "2025-05-02", "close": 0.63, "volume": 136767.0}, {"date": "2025-05-05", "close": 0.62, "volume": 184698.0}, {"date": "2025-05-06", "close": 0.62, "volume": 119767.0}, {"date": "2025-05-07", "close": 0.62, "volume": 14925.0}, {"date": "2025-05-08", "close": 0.635, "volume": 31541.0}, {"date": "2025-05-09", "close": 0.64, "volume": 78306.0}, {"date": "2025-05-13", "close": 0.63, "volume": 38095.0}, {"date": "2025-05-14", "close": 0.64, "volume": 30781.0}, {"date": "2025-05-15", "close": 0.635, "volume": 164271.0}, {"date": "2025-05-16", "close": 0.65, "volume": 32041.0}, {"date": "2025-05-19", "close": 0.64, "volume": 22117.0}, {"date": "2025-05-20", "close": 0.64, "volume": 33405.0}, {"date": "2025-05-21", "close": 0.65, "volume": 633155.0}, {"date": "2025-05-22", "close": 0.635, "volume": 3139.0}, {"date": "2025-05-23", "close": 0.635, "volume": 46438.0}, {"date": "2025-05-26", "close": 0.63, "volume": 221536.0}, {"date": "2025-05-27", "close": 0.63, "volume": 105936.0}, {"date": "2025-05-28", "close": 0.63, "volume": 257467.0}, {"date": "2025-05-29", "close": 0.635, "volume": 42901.0}, {"date": "2025-05-30", "close": 0.63, "volume": 795998.0}, {"date": "2025-06-02", "close": 0.63, "volume": 41612.0}, {"date": "2025-06-03", "close": 0.63, "volume": 62853.0}, {"date": "2025-06-04", "close": 0.63, "volume": 97306.0}, {"date": "2025-06-05", "close": 0.635, "volume": 37700.0}, {"date": "2025-06-06", "close": 0.645, "volume": 90808.0}, {"date": "2025-06-10", "close": 0.64, "volume": 41500.0}, {"date": "2025-06-11", "close": 0.635, "volume": 102062.0}, {"date": "2025-06-12", "close": 0.64, "volume": 111016.0}, {"date": "2025-06-13", "close": 0.64, "volume": 100239.0}, {"date": "2025-06-16", "close": 0.63, "volume": 99210.0}, {"date": "2025-06-17", "close": 0.625, "volume": 5000.0}, {"date": "2025-06-18", "close": 0.63, "volume": 41406.0}, {"date": "2025-06-19", "close": 0.635, "volume": 128.0}, {"date": "2025-06-20", "close": 0.6, "volume": 397371.0}, {"date": "2025-06-23", "close": 0.62, "volume": 253854.0}, {"date": "2025-06-24", "close": 0.615, "volume": 15.0}, {"date": "2025-06-25", "close": 0.63, "volume": 48936.0}, {"date": "2025-06-26", "close": 0.62, "volume": 20903.0}, {"date": "2025-06-27", "close": 0.63, "volume": 17000.0}, {"date": "2025-06-30", "close": 0.62, "volume": 540000.0}, {"date": "2025-07-02", "close": 0.615, "volume": 28243.0}, {"date": "2025-07-04", "close": 0.64, "volume": 115564.0}, {"date": "2025-07-07", "close": 0.64, "volume": 120928.0}, {"date": "2025-07-09", "close": 0.645, "volume": 18093.0}, {"date": "2025-07-10", "close": 0.645, "volume": 508.0}, {"date": "2025-07-11", "close": 0.65, "volume": 30000.0}, {"date": "2025-07-14", "close": 0.64, "volume": 15000.0}, {"date": "2025-07-15", "close": 0.65, "volume": 254781.0}, {"date": "2025-07-16", "close": 0.635, "volume": 13495.0}, {"date": "2025-07-17", "close": 0.635, "volume": 13436.0}, {"date": "2025-07-18", "close": 0.65, "volume": 146983.0}, {"date": "2025-07-22", "close": 0.65, "volume": 40000.0}, {"date": "2025-07-23", "close": 0.65, "volume": 17000.0}, {"date": "2025-07-24", "close": 0.65, "volume": 84500.0}, {"date": "2025-07-25", "close": 0.65, "volume": 885.0}, {"date": "2025-07-28", "close": 0.65, "volume": 35702.0}, {"date": "2025-07-29", "close": 0.65, "volume": 103000.0}, {"date": "2025-07-30", "close": 0.665, "volume": 2500.0}, {"date": "2025-07-31", "close": 0.665, "volume": 7518.0}, {"date": "2025-08-01", "close": 0.665, "volume": 48432.0}, {"date": "2025-08-04", "close": 0.665, "volume": 85211.0}, {"date": "2025-08-05", "close": 0.67, "volume": 262327.0}, {"date": "2025-08-06", "close": 0.67, "volume": 16512.0}, {"date": "2025-08-07", "close": 0.67, "volume": 141788.0}, {"date": "2025-08-08", "close": 0.655, "volume": 29959.0}, {"date": "2025-08-13", "close": 0.655, "volume": 74102.0}, {"date": "2025-08-14", "close": 0.655, "volume": 49307.0}, {"date": "2025-08-15", "close": 0.65, "volume": 202973.0}, {"date": "2025-08-18", "close": 0.65, "volume": 223079.0}, {"date": "2025-08-19", "close": 0.66, "volume": 30000.0}, {"date": "2025-08-20", "close": 0.66, "volume": 27581.0}, {"date": "2025-08-21", "close": 0.66, "volume": 52052.0}, {"date": "2025-08-25", "close": 0.68, "volume": 237140.0}, {"date": "2025-08-26", "close": 0.68, "volume": 87291.0}, {"date": "2025-08-27", "close": 0.675, "volume": 55846.0}, {"date": "2025-08-28", "close": 0.675, "volume": 190566.0}, {"date": "2025-08-29", "close": 0.69, "volume": 45678.0}, {"date": "2025-09-01", "close": 0.69, "volume": 186459.0}, {"date": "2025-09-02", "close": 0.685, "volume": 87328.0}, {"date": "2025-09-03", "close": 0.685, "volume": 3.0}, {"date": "2025-09-04", "close": 0.695, "volume": 1.0}, {"date": "2025-09-05", "close": 0.685, "volume": 55068.0}, {"date": "2025-09-08", "close": 0.7, "volume": 1000.0}, {"date": "2025-09-09", "close": 0.68, "volume": 410439.0}, {"date": "2025-09-10", "close": 0.69, "volume": 1504.0}, {"date": "2025-09-11", "close": 0.68, "volume": 45256.0}, {"date": "2025-09-12", "close": 0.685, "volume": 12000.0}, {"date": "2025-09-15", "close": 0.68, "volume": 10415.0}, {"date": "2025-09-16", "close": 0.69, "volume": 41506.0}, {"date": "2025-09-18", "close": 0.69, "volume": 2901.0}, {"date": "2025-09-19", "close": 0.69, "volume": 119031.0}, {"date": "2025-09-22", "close": 0.69, "volume": 105683.0}, {"date": "2025-09-23", "close": 0.68, "volume": 122001.0}, {"date": "2025-09-24", "close": 0.68, "volume": 48572.0}, {"date": "2025-09-25", "close": 0.695, "volume": 2864.0}, {"date": "2025-09-26", "close": 0.68, "volume": 31470.0}, {"date": "2025-09-29", "close": 0.685, "volume": 221700.0}, {"date": "2025-09-30", "close": 0.69, "volume": 336283.0}, {"date": "2025-10-01", "close": 0.68, "volume": 55226.0}, {"date": "2025-10-02", "close": 0.68, "volume": 105002.0}, {"date": "2025-10-03", "close": 0.685, "volume": 42000.0}, {"date": "2025-10-07", "close": 0.68, "volume": 13599.0}, {"date": "2025-10-08", "close": 0.68, "volume": 5000.0}, {"date": "2025-10-09", "close": 0.69, "volume": 144002.0}, {"date": "2025-10-10", "close": 0.695, "volume": 112507.0}, {"date": "2025-10-13", "close": 0.68, "volume": 43977.0}, {"date": "2025-10-14", "close": 0.685, "volume": 31553.0}, {"date": "2025-10-15", "close": 0.685, "volume": 100700.0}, {"date": "2025-10-16", "close": 0.685, "volume": 55521.0}, {"date": "2025-10-17", "close": 0.685, "volume": 106736.0}, {"date": "2025-10-20", "close": 0.69, "volume": 130000.0}, {"date": "2025-10-21", "close": 0.69, "volume": 57451.0}, {"date": "2025-10-22", "close": 0.69, "volume": 48276.0}, {"date": "2025-10-23", "close": 0.695, "volume": 60444.0}, {"date": "2025-10-24", "close": 0.695, "volume": 2434.0}, {"date": "2025-10-27", "close": 0.695, "volume": 24056.0}, {"date": "2025-10-28", "close": 0.69, "volume": 104715.0}, {"date": "2025-10-29", "close": 0.69, "volume": 193375.0}, {"date": "2025-10-30", "close": 0.685, "volume": 14002.0}, {"date": "2025-10-31", "close": 0.69, "volume": 102605.0}, {"date": "2025-11-03", "close": 0.69, "volume": 253772.0}, {"date": "2025-11-04", "close": 0.685, "volume": 24616.0}, {"date": "2025-11-05", "close": 0.685, "volume": 101459.0}, {"date": "2025-11-06", "close": 0.675, "volume": 219686.0}, {"date": "2025-11-07", "close": 0.68, "volume": 100000.0}, {"date": "2025-11-10", "close": 0.68, "volume": 151192.0}, {"date": "2025-11-11", "close": 0.685, "volume": 95849.0}, {"date": "2025-11-12", "close": 0.69, "volume": 150835.0}, {"date": "2025-11-13", "close": 0.68, "volume": 2400.0}, {"date": "2025-11-14", "close": 0.68, "volume": 301454.0}, {"date": "2025-11-17", "close": 0.68, "volume": 100000.0}, {"date": "2025-11-18", "close": 0.68, "volume": 100000.0}, {"date": "2025-11-19", "close": 0.68, "volume": 117793.0}, {"date": "2025-11-20", "close": 0.68, "volume": 189494.0}, {"date": "2025-11-21", "close": 0.685, "volume": 100677.0}, {"date": "2025-11-27", "close": 0.665, "volume": 1.0}, {"date": "2025-11-28", "close": 0.665, "volume": 98502.0}, {"date": "2025-12-01", "close": 0.67, "volume": 129104.0}, {"date": "2025-12-02", "close": 0.665, "volume": 160000.0}, {"date": "2025-12-03", "close": 0.65, "volume": 277441.0}, {"date": "2025-12-04", "close": 0.655, "volume": 266011.0}, {"date": "2025-12-05", "close": 0.65, "volume": 113737.0}, {"date": "2025-12-08", "close": 0.65, "volume": 47000.0}, {"date": "2025-12-09", "close": 0.66, "volume": 21910.0}, {"date": "2025-12-10", "close": 0.66, "volume": 74200.0}, {"date": "2025-12-11", "close": 0.65, "volume": 2.0}, {"date": "2025-12-12", "close": 0.66, "volume": 100000.0}, {"date": "2025-12-15", "close": 0.65, "volume": 101257.0}, {"date": "2025-12-16", "close": 0.655, "volume": 29925.0}, {"date": "2025-12-18", "close": 0.655, "volume": 11253.0}, {"date": "2025-12-19", "close": 0.66, "volume": 112683.0}, {"date": "2025-12-22", "close": 0.67, "volume": 53847.0}, {"date": "2025-12-23", "close": 0.665, "volume": 38907.0}, {"date": "2025-12-24", "close": 0.67, "volume": 761.0}, {"date": "2025-12-29", "close": 0.66, "volume": 763.0}, {"date": "2025-12-30", "close": 0.66, "volume": 427.0}, {"date": "2025-12-31", "close": 0.665, "volume": 30000.0}, {"date": "2026-01-02", "close": 0.67, "volume": 160363.0}, {"date": "2026-01-05", "close": 0.67, "volume": 130075.0}, {"date": "2026-01-06", "close": 0.67, "volume": 100000.0}, {"date": "2026-01-08", "close": 0.675, "volume": 56831.0}, {"date": "2026-01-09", "close": 0.67, "volume": 136388.0}, {"date": "2026-01-12", "close": 0.675, "volume": 119790.0}, {"date": "2026-01-13", "close": 0.67, "volume": 55141.0}, {"date": "2026-01-14", "close": 0.6775, "volume": 78566.0}, {"date": "2026-01-15", "close": 0.68, "volume": 108825.0}, {"date": "2026-01-20", "close": 0.675, "volume": 88609.0}, {"date": "2026-01-21", "close": 0.675, "volume": 115000.0}, {"date": "2026-01-22", "close": 0.675, "volume": 183824.0}, {"date": "2026-01-23", "close": 0.675, "volume": 48000.0}, {"date": "2026-01-27", "close": 0.68, "volume": 90338.0}, {"date": "2026-01-28", "close": 0.67, "volume": 92416.0}, {"date": "2026-01-29", "close": 0.66, "volume": 67400.0}, {"date": "2026-01-30", "close": 0.66, "volume": 98617.0}, {"date": "2026-02-02", "close": 0.675, "volume": 187399.0}, {"date": "2026-02-03", "close": 0.675, "volume": 76485.0}, {"date": "2026-02-04", "close": 0.67, "volume": 75145.0}, {"date": "2026-02-05", "close": 0.66, "volume": 331574.0}, {"date": "2026-02-06", "close": 0.665, "volume": 103877.0}, {"date": "2026-02-09", "close": 0.665, "volume": 1542.0}, {"date": "2026-02-10", "close": 0.665, "volume": 61999.0}, {"date": "2026-02-11", "close": 0.65, "volume": 8780.0}, {"date": "2026-02-13", "close": 0.645, "volume": 28756.0}, {"date": "2026-02-18", "close": 0.635, "volume": 79007.0}, {"date": "2026-02-20", "close": 0.66, "volume": 416.0}, {"date": "2026-02-26", "close": 0.64, "volume": 350747.0}, {"date": "2026-03-02", "close": 0.63, "volume": 55000.0}, {"date": "2026-03-03", "close": 0.63, "volume": 89047.0}, {"date": "2026-03-04", "close": 0.615, "volume": 52235.0}, {"date": "2026-03-05", "close": 0.61, "volume": 12396.0}, {"date": "2026-03-06", "close": 0.61, "volume": 1426.0}, {"date": "2026-03-09", "close": 0.605, "volume": 114427.0}, {"date": "2026-03-10", "close": 0.6, "volume": 51191.0}, {"date": "2026-03-11", "close": 0.6, "volume": 170000.0}, {"date": "2026-03-12", "close": 0.6, "volume": 107260.0}, {"date": "2026-03-13", "close": 0.595, "volume": 159000.0}, {"date": "2026-03-16", "close": 0.595, "volume": 101086.0}, {"date": "2026-03-17", "close": 0.59, "volume": 106973.0}, {"date": "2026-03-18", "close": 0.56, "volume": 150854.0}, {"date": "2026-03-19", "close": 0.57, "volume": 1350.0}, {"date": "2026-03-20", "close": 0.56, "volume": 143036.0}, {"date": "2026-03-23", "close": 0.53, "volume": 35397.0}, {"date": "2026-03-24", "close": 0.54, "volume": 27477.0}, {"date": "2026-03-25", "close": 0.54, "volume": 15010.0}, {"date": "2026-03-26", "close": 0.545, "volume": 8.0}, {"date": "2026-03-27", "close": 0.54, "volume": 3485.0}, {"date": "2026-03-30", "close": 0.515, "volume": 21967.0}, {"date": "2026-03-31", "close": 0.525, "volume": 41.0}, {"date": "2026-04-01", "close": 0.54, "volume": 69517.0}, {"date": "2026-04-02", "close": 0.54, "volume": 1.0}, {"date": "2026-04-07", "close": 0.5275, "volume": 7698.0}, {"date": "2026-04-08", "close": 0.56, "volume": 73389.0}, {"date": "2026-04-09", "close": 0.545, "volume": 6895.0}, {"date": "2026-04-10", "close": 0.53, "volume": 176744.0}, {"date": "2026-04-13", "close": 0.515, "volume": 47081.0}, {"date": "2026-04-14", "close": 0.52, "volume": 78497.0}, {"date": "2026-04-15", "close": 0.525, "volume": 40997.0}, {"date": "2026-04-16", "close": 0.52, "volume": 100002.0}, {"date": "2026-04-17", "close": 0.53, "volume": 142444.0}, {"date": "2026-04-20", "close": 0.53, "volume": 386834.0}, {"date": "2026-04-21", "close": 0.53, "volume": 125280.0}, {"date": "2026-04-22", "close": 0.51, "volume": 898971.0}, {"date": "2026-04-23", "close": 0.5, "volume": 954369.0}, {"date": "2026-04-28", "close": 0.51, "volume": 71250.0}, {"date": "2026-04-29", "close": 0.51, "volume": 315223.0}, {"date": "2026-04-30", "close": 0.525, "volume": 100001.0}, {"date": "2026-05-01", "close": 0.51, "volume": 213150.0}, {"date": "2026-05-04", "close": 0.51, "volume": 121138.0}, {"date": "2026-05-05", "close": 0.51, "volume": 20206.0}, {"date": "2026-05-06", "close": 0.515, "volume": 99027.0}, {"date": "2026-05-07", "close": 0.525, "volume": 24397.0}, {"date": "2026-05-08", "close": 0.525, "volume": 202704.0}, {"date": "2026-05-11", "close": 0.55, "volume": 78719.0}, {"date": "2026-05-12", "close": 0.55, "volume": 71031.0}, {"date": "2026-05-13", "close": 0.575, "volume": 27870.0}, {"date": "2026-05-14", "close": 0.55, "volume": 29862.0}, {"date": "2026-05-18", "close": 0.55, "volume": 80000.0}, {"date": "2026-05-19", "close": 0.55, "volume": 39075.0}, {"date": "2026-05-20", "close": 0.54, "volume": 91800.0}, {"date": "2026-05-21", "close": 0.55, "volume": 81197.0}, {"date": "2026-05-25", "close": 0.535, "volume": 103611.0}, {"date": "2026-05-26", "close": 0.535, "volume": 91836.0}, {"date": "2026-05-27", "close": 0.54, "volume": 2061.0}, {"date": "2026-05-28", "close": 0.54, "volume": 27201.0}, {"date": "2026-05-29", "close": 0.54, "volume": 66763.0}, {"date": "2026-06-03", "close": 0.53, "volume": 117278.0}, {"date": "2026-06-05", "close": 0.53, "volume": 1.0}, {"date": "2026-06-09", "close": 0.51, "volume": 306600.0}, {"date": "2026-06-10", "close": 0.515, "volume": 96399.0}, {"date": "2026-06-11", "close": 0.505, "volume": 77759.0}, {"date": "2026-06-12", "close": 0.52, "volume": 283787.0}, {"date": "2026-06-15", "close": 0.53, "volume": 98366.0}, {"date": "2026-06-16", "close": 0.535, "volume": 21486.0}, {"date": "2026-06-17", "close": 0.535, "volume": 196713.0}, {"date": "2026-06-18", "close": 0.535, "volume": 351832.0}, {"date": "2026-06-19", "close": 0.54, "volume": 107930.0}, {"date": "2026-06-22", "close": 0.545, "volume": 54000.0}, {"date": "2026-06-23", "close": 0.55, "volume": 240239.0}, {"date": "2026-06-24", "close": 0.545, "volume": 112768.0}, {"date": "2026-06-25", "close": 0.545, "volume": 59436.0}, {"date": "2026-06-26", "close": 0.54, "volume": 176550.0}, {"date": "2026-06-29", "close": 0.54, "volume": 93574.0}, {"date": "2026-06-30", "close": 0.55, "volume": 236099.0}, {"date": "2026-07-01", "close": 0.54, "volume": 128503.0}, {"date": "2026-07-02", "close": 0.54, "volume": 4625.0}, {"date": "2026-07-03", "close": 0.55, "volume": 1.0}, {"date": "2026-07-07", "close": 0.54, "volume": 3643.0}, {"date": "2026-07-08", "close": 0.545, "volume": 800.0}, {"date": "2026-07-09", "close": 0.545, "volume": 11046.0}, {"date": "2026-07-10", "close": 0.54, "volume": 2.0}, {"date": "2026-07-13", "close": 0.545, "volume": 89661.0}, {"date": "2026-07-14", "close": 0.555, "volume": 170670.0}, {"date": "2026-07-15", "close": 0.555, "volume": 87049.0}, {"date": "2026-07-16", "close": 0.565, "volume": 125028.0}, {"date": "2026-07-17", "close": 0.565, "volume": 1.0}, {"date": "2026-07-20", "close": 0.56, "volume": 2214.0}, {"date": "2026-07-21", "close": 0.565, "volume": 9443.0}, {"date": "2026-07-23", "close": 0.57, "volume": 1247.0}, {"date": "2026-07-24", "close": 0.56, "volume": 20002.0}, {"date": "2026-07-27", "close": 0.565, "volume": 47891.0}, {"date": "2026-07-29", "close": 0.56, "volume": 15398.0}, {"date": "2026-07-31", "close": 0.57, "volume": 48417.0}, {"date": "2026-08-03", "close": 0.565, "volume": 2712.0}, {"date": "2026-08-04", "close": 0.575, "volume": 116496.0}, {"date": "2026-08-06", "close": 0.56, "volume": 20000.0}, {"date": "2026-08-07", "close": 0.57, "volume": 54415.0}, {"date": "2026-08-10", "close": 0.58, "volume": 1740.0}, {"date": "2026-08-11", "close": 0.57, "volume": 75924.0}, {"date": "2026-08-12", "close": 0.575, "volume": 573.0}, {"date": "2026-08-14", "close": 0.57, "volume": 1977.0}, {"date": "2026-08-17", "close": 0.57, "volume": 50963.0}, {"date": "2026-08-18", "close": 0.57, "volume": 28919.0}, {"date": "2026-08-19", "close": 0.565, "volume": 74481.0}, {"date": "2026-08-20", "close": 0.58, "volume": 14793.0}, {"date": "2026-08-21", "close": 0.58, "volume": 1.0}, {"date": "2026-08-24", "close": 0.58, "volume": 16952.0}, {"date": "2026-08-25", "close": 0.575, "volume": 8736.0}, {"date": "2026-08-26", "close": 0.58, "volume": 100000.0}, {"date": "2026-08-27", "close": 0.59, "volume": 72893.0}, {"date": "2026-08-28", "close": 0.59, "volume": 220015.0}, {"date": "2026-08-31", "close": 0.585, "volume": 59000.0}, {"date": "2026-09-01", "close": 0.585, "volume": 3628.0}, {"date": "2026-09-04", "close": 0.585, "volume": 17452.0}, {"date": "2026-09-07", "close": 0.585, "volume": 1709.0}, {"date": "2026-09-08", "close": 0.595, "volume": 116878.0}, {"date": "2026-09-09", "close": 0.59, "volume": 42200.0}, {"date": "2026-09-10", "close": 0.59, "volume": 100000.0}, {"date": "2026-09-11", "close": 0.57, "volume": 60706.0}, {"date": "2026-09-14", "close": 0.565, "volume": 55130.0}, {"date": "2026-09-15", "close": 0.565, "volume": 45705.0}, {"date": "2026-09-18", "close": 0.58, "volume": 106001.0}], "refreshing": true}