{"ticker": "BLS", "overview": {"name": "BLS Pharmaceuticals Limited", "country": "Australia", "industry": "Household & Personal Products"}, "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": "BLS", "has_prices": true, "as_of": "2026-09-07", "last": 1.1, "prev_close": 1.14, "change": -0.039999999999999813, "change_pct": -0.03508771929824545, "session_volume": 267530.0, "vwap_5": 1.1276611793776745, "vwap_20": 1.0390134655460397, "vwap_60": 0.9502563029525919, "vwap_250": 0.6292379638350029, "high_52w": 1.14, "low_52w": 0.35, "avg_volume_20": 321290.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03151502", "src": "ASX", "ticker": "BLS", "cik": "", "company": "BLS Pharmaceuticals Limited", "company_raw": "BLS Pharmaceuticals 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": "Someone big just shifted their BLS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151502", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29736}, {"id": "ASX-03150667", "src": "ASX", "ticker": "BLS", "cik": "", "company": "BLS Pharmaceuticals Limited", "company_raw": "BLS Pharmaceuticals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150667", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35496}, {"id": "ASXSH-03147443", "src": "ASX", "ticker": "BLS", "cik": "", "company": "BLS Pharmaceuticals Limited", "company_raw": "BLS Pharmaceuticals Limited", "who": "Kirkman Trading Ltd", "who_key": "Kirkman Trading Ltd", "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": "Kirkman Trading Ltd walks away from BLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147443", "trade_date": "2026-10-06", "timestamp": "2026-10-06", "mins": 39816}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Kirkman Trading Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147443-2A1703626", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Giga Orca Pte. Ltd. (UEN 202410209H) and Maio Dangi", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.85, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146608-2A1703266", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George Cameron-Dow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-05", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Ho", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-05", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Ford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-05", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Ho", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-16", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Peter French", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-15", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Ford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-02", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George Cameron-Dow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-19", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George Cameron-Dow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-04-16", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-02-09", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Ho", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-01-30", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Cameron-Dow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-11", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-11", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Ho", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-11", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-24", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Ho", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-21", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeremy Curnock-Cook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-07-21", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeremy Curnock-Cook", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-07-21", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George Cameron-Dow", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-07-21", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-04-01", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-25", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-19", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A P Ho", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-30", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J C Cook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-30", "source_url": "https://www.marketindex.com.au/asx/bls", "needs_ocr": 0}], "directors": [{"name": "William Harrison", "first_seen": "2012-04-10", "last_seen": "2012-04-10", "status": "past", "notices": 1}, {"name": "Simon Taylor", "first_seen": "2009-09-30", "last_seen": "2012-04-10", "status": "past", "notices": 2}, {"name": "Simon O'Loughlin", "first_seen": "2009-09-30", "last_seen": "2012-04-10", "status": "past", "notices": 2}, {"name": "Ian Mutton", "first_seen": "2012-04-10", "last_seen": "2012-04-10", "status": "past", "notices": 1}, {"name": "Glenn Crisp", "first_seen": "2012-04-10", "last_seen": "2012-04-10", "status": "past", "notices": 1}, {"name": "David Radford", "first_seen": "2012-04-10", "last_seen": "2012-04-10", "status": "past", "notices": 1}, {"name": "J C Cook", "first_seen": "2014-01-30", "last_seen": "2014-01-30", "status": "past", "notices": 1}, {"name": "A P Ho", "first_seen": "2014-01-30", "last_seen": "2014-01-30", "status": "past", "notices": 1}, {"name": "Jeremy Curnock-Cook", "first_seen": "2014-07-21", "last_seen": "2014-07-21", "status": "past", "notices": 2}, {"name": "G Cameron-Dow", "first_seen": "2014-12-11", "last_seen": "2014-12-11", "status": "past", "notices": 1}, {"name": "P Ford", "first_seen": "2012-04-10", "last_seen": "2015-02-09", "status": "past", "notices": 8}, {"name": "Dr Peter French", "first_seen": "2016-02-15", "last_seen": "2016-02-15", "status": "past", "notices": 1}, {"name": "A Ho", "first_seen": "2014-11-21", "last_seen": "2016-03-16", "status": "past", "notices": 4}, {"name": "Patrick Ford", "first_seen": "2015-11-02", "last_seen": "2016-05-05", "status": "past", "notices": 2}, {"name": "George Cameron-Dow", "first_seen": "2014-07-21", "last_seen": "2016-05-05", "status": "past", "notices": 4}, {"name": "Anthony Ho", "first_seen": "2016-05-05", "last_seen": "2016-05-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Security Holder Details", "title": "Directors Change of Interest Notice X 2", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153880-2A1706463"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Application for quotation of securities - BLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153241-2A1706192"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Letter to Shareholders re Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152516-2A1705911"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152497-2A1705906"}, {"date": "2026-10-20", "form": "Commitments Test Entity Quarterly Reports", "title": "Q1 FY2027 Quarterly Activities Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150927-2A1705221"}], "performance": {"ticker": "BLS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-12-14", "close": 108.475416, "volume": 20826.0}, {"date": "2000-12-15", "close": 103.30992, "volume": 10594.0}, {"date": "2000-12-18", "close": 94.93344, "volume": 1396.0}, {"date": "2000-12-19", "close": 83.7648, "volume": 2236.0}, {"date": "2000-12-20", "close": 82.36872, "volume": 1335.0}, {"date": "2000-12-21", "close": 75.38832, "volume": 839.0}, {"date": "2000-12-22", "close": 80.553816, "volume": 1084.0}, {"date": "2000-12-27", "close": 79.57656, "volume": 316.0}, {"date": "2000-12-28", "close": 85.16088, "volume": 328.0}, {"date": "2000-12-29", "close": 89.34912, "volume": 691.0}, {"date": "2001-01-02", "close": 86.55696, "volume": 887.0}, {"date": "2001-01-03", "close": 82.36872, "volume": 1220.0}, {"date": "2001-01-04", "close": 83.7648, "volume": 252.0}, {"date": "2001-01-05", "close": 85.16088, "volume": 1260.0}, {"date": "2001-01-08", "close": 82.36872, "volume": 703.0}, {"date": "2001-01-09", "close": 87.95304, "volume": 298.0}, {"date": "2001-01-10", "close": 83.7648, "volume": 739.0}, {"date": "2001-01-11", "close": 90.7452, "volume": 1048.0}, {"date": "2001-01-12", "close": 90.7452, "volume": 396.0}, {"date": "2001-01-15", "close": 93.53736, "volume": 315.0}, {"date": "2001-01-16", "close": 97.7256, "volume": 938.0}, {"date": "2001-01-17", "close": 97.7256, "volume": 1262.0}, {"date": "2001-01-18", "close": 92.14128, "volume": 1953.0}, {"date": "2001-01-19", "close": 94.93344, "volume": 530.0}, {"date": "2001-01-22", "close": 94.93344, "volume": 691.0}, {"date": "2001-01-23", "close": 103.30992, "volume": 4076.0}, {"date": "2001-01-24", "close": 103.30992, "volume": 2967.0}, {"date": "2001-01-25", "close": 101.91384, "volume": 1866.0}, {"date": "2001-01-29", "close": 104.706, "volume": 587.0}, {"date": "2001-01-30", "close": 103.30992, "volume": 568.0}, {"date": "2001-01-31", "close": 103.30992, "volume": 781.0}, {"date": "2001-02-01", "close": 103.30992, "volume": 508.0}, {"date": "2001-02-02", "close": 101.91384, "volume": 1372.0}, {"date": "2001-02-05", "close": 97.7256, "volume": 203.0}, {"date": "2001-02-06", "close": 97.7256, "volume": 107.0}, {"date": "2001-02-07", "close": 97.7256, "volume": 124.0}, {"date": "2001-02-08", "close": 100.51776, "volume": 856.0}, {"date": "2001-02-09", "close": 100.51776, "volume": 179.0}, {"date": "2001-02-12", "close": 93.53736, "volume": 39.0}, {"date": "2001-02-13", "close": 96.32952, "volume": 363.0}, {"date": "2001-02-14", "close": 93.53736, "volume": 143.0}, {"date": "2001-02-15", "close": 92.14128, "volume": 597.0}, {"date": "2001-02-16", "close": 90.7452, "volume": 50.0}, {"date": "2001-02-19", "close": 92.14128, "volume": 337.0}, {"date": "2001-02-20", "close": 90.7452, "volume": 172.0}, {"date": "2001-02-21", "close": 90.7452, "volume": 579.0}, {"date": "2001-02-22", "close": 90.7452, "volume": 417.0}, {"date": "2001-02-23", "close": 97.7256, "volume": 153.0}, {"date": "2001-02-26", "close": 90.7452, "volume": 442.0}, {"date": "2001-02-28", "close": 76.7844, "volume": 215.0}, {"date": "2001-03-01", "close": 79.57656, "volume": 258.0}, {"date": "2001-03-02", "close": 78.18048, "volume": 72.0}, {"date": "2001-03-05", "close": 79.57656, "volume": 72.0}, {"date": "2001-03-06", "close": 72.59616, "volume": 64.0}, {"date": "2001-03-07", "close": 75.38832, "volume": 359.0}, {"date": "2001-03-08", "close": 75.38832, "volume": 314.0}, {"date": "2001-03-09", "close": 76.7844, "volume": 451.0}, {"date": "2001-03-12", "close": 73.99224, "volume": 135.0}, {"date": "2001-03-13", "close": 69.804, "volume": 168.0}, {"date": "2001-03-14", "close": 69.804, "volume": 691.0}, {"date": "2001-03-16", "close": 62.8236, "volume": 244.0}, {"date": "2001-03-19", "close": 62.8236, "volume": 72.0}, {"date": "2001-03-20", "close": 60.03144, "volume": 150.0}, {"date": "2001-03-21", "close": 55.8432, "volume": 179.0}, {"date": "2001-03-22", "close": 58.63536, "volume": 327.0}, {"date": "2001-03-23", "close": 61.42752, "volume": 36.0}, {"date": "2001-03-27", "close": 55.8432, "volume": 223.0}, {"date": "2001-03-28", "close": 55.8432, "volume": 72.0}, {"date": "2001-03-29", "close": 54.44712, "volume": 140.0}, {"date": "2001-03-30", "close": 53.469864, "volume": 578.0}, {"date": "2001-04-02", "close": 55.005552, "volume": 1080.0}, {"date": "2001-04-03", "close": 51.65496, "volume": 228.0}, {"date": "2001-04-04", "close": 51.65496, "volume": 357.0}, {"date": "2001-04-05", "close": 54.44712, "volume": 190.0}, {"date": "2001-04-09", "close": 53.05104, "volume": 330.0}, {"date": "2001-04-10", "close": 48.8628, "volume": 57.0}, {"date": "2001-04-11", "close": 53.05104, "volume": 36.0}, {"date": "2001-04-12", "close": 51.65496, "volume": 90.0}, {"date": "2001-04-17", "close": 51.65496, "volume": 2.0}, {"date": "2001-04-18", "close": 53.05104, "volume": 123.0}, {"date": "2001-04-19", "close": 53.05104, "volume": 126.0}, {"date": "2001-04-20", "close": 55.8432, "volume": 93.0}, {"date": "2001-04-23", "close": 57.23928, "volume": 1026.0}, {"date": "2001-04-24", "close": 60.03144, "volume": 75.0}, {"date": "2001-04-26", "close": 67.01184, "volume": 272.0}, {"date": "2001-04-27", "close": 72.59616, "volume": 1024.0}, {"date": "2001-04-30", "close": 69.804, "volume": 184.0}, {"date": "2001-05-01", "close": 65.61576, "volume": 148.0}, {"date": "2001-05-03", "close": 64.91772, "volume": 719.0}, {"date": "2001-05-04", "close": 65.61576, "volume": 358.0}, {"date": "2001-05-07", "close": 64.91772, "volume": 828.0}, {"date": "2001-05-08", "close": 67.01184, "volume": 143.0}, {"date": "2001-05-09", "close": 69.804, "volume": 258.0}, {"date": "2001-05-10", "close": 65.61576, "volume": 107.0}, {"date": "2001-05-11", "close": 64.91772, "volume": 143.0}, {"date": "2001-05-14", "close": 64.21968, "volume": 430.0}, {"date": "2001-05-15", "close": 68.40792, "volume": 294.0}, {"date": "2001-05-16", "close": 69.804, "volume": 251.0}, {"date": "2001-05-17", "close": 69.804, "volume": 134.0}, {"date": "2001-05-18", "close": 78.18048, "volume": 1437.0}, {"date": "2001-05-21", "close": 78.18048, "volume": 21.0}, {"date": "2001-05-22", "close": 87.95304, "volume": 1565.0}, {"date": "2001-05-23", "close": 86.55696, "volume": 3050.0}, {"date": "2001-05-24", "close": 83.7648, "volume": 1270.0}, {"date": "2001-05-25", "close": 83.7648, "volume": 1802.0}, {"date": "2001-05-28", "close": 82.36872, "volume": 43.0}, {"date": "2001-05-29", "close": 82.36872, "volume": 656.0}, {"date": "2001-05-30", "close": 79.57656, "volume": 264.0}, {"date": "2001-05-31", "close": 78.599304, "volume": 654.0}, {"date": "2001-06-01", "close": 76.7844, "volume": 111.0}, {"date": "2001-06-04", "close": 78.18048, "volume": 269.0}, {"date": "2001-06-05", "close": 78.18048, "volume": 36.0}, {"date": "2001-06-07", "close": 78.18048, "volume": 818.0}, {"date": "2001-06-08", "close": 71.20008, "volume": 404.0}, {"date": "2001-06-12", "close": 67.01184, "volume": 45.0}, {"date": "2001-06-13", "close": 69.804, "volume": 215.0}, {"date": "2001-06-14", "close": 69.804, "volume": 72.0}, {"date": "2001-06-15", "close": 72.59616, "volume": 107.0}, {"date": "2001-06-18", "close": 72.59616, "volume": 304.0}, {"date": "2001-06-19", "close": 76.7844, "volume": 728.0}, {"date": "2001-06-20", "close": 75.38832, "volume": 680.0}, {"date": "2001-06-22", "close": 71.20008, "volume": 244.0}, {"date": "2001-06-25", "close": 69.804, "volume": 233.0}, {"date": "2001-06-26", "close": 69.10596, "volume": 1827.0}, {"date": "2001-06-27", "close": 71.20008, "volume": 2314.0}, {"date": "2001-06-28", "close": 71.20008, "volume": 1269.0}, {"date": "2001-06-29", "close": 72.59616, "volume": 1164.0}, {"date": "2001-07-02", "close": 69.804, "volume": 256.0}, {"date": "2001-07-03", "close": 72.59616, "volume": 291.0}, {"date": "2001-07-04", "close": 76.7844, "volume": 107.0}, {"date": "2001-07-05", "close": 78.18048, "volume": 206.0}, {"date": "2001-07-06", "close": 80.97264, "volume": 1196.0}, {"date": "2001-07-09", "close": 79.57656, "volume": 400.0}, {"date": "2001-07-10", "close": 80.97264, "volume": 519.0}, {"date": "2001-07-11", "close": 78.18048, "volume": 334.0}, {"date": "2001-07-12", "close": 78.18048, "volume": 705.0}, {"date": "2001-07-13", "close": 78.18048, "volume": 21.0}, {"date": "2001-07-16", "close": 76.7844, "volume": 322.0}, {"date": "2001-07-17", "close": 75.38832, "volume": 200.0}, {"date": "2001-07-18", "close": 79.57656, "volume": 36.0}, {"date": "2001-07-20", "close": 71.20008, "volume": 1296.0}, {"date": "2001-07-23", "close": 67.70988, "volume": 394.0}, {"date": "2001-07-24", "close": 63.52164, "volume": 36.0}, {"date": "2001-07-25", "close": 63.52164, "volume": 57.0}, {"date": "2001-07-27", "close": 62.8236, "volume": 60.0}, {"date": "2001-07-30", "close": 61.42752, "volume": 72.0}, {"date": "2001-07-31", "close": 58.63536, "volume": 21.0}, {"date": "2001-08-01", "close": 61.42752, "volume": 136.0}, {"date": "2001-08-03", "close": 69.804, "volume": 347.0}, {"date": "2001-08-06", "close": 64.21968, "volume": 14.0}, {"date": "2001-08-07", "close": 69.804, "volume": 72.0}, {"date": "2001-08-09", "close": 67.01184, "volume": 17.0}, {"date": "2001-08-10", "close": 67.01184, "volume": 668.0}, {"date": "2001-08-13", "close": 66.3138, "volume": 21.0}, {"date": "2001-08-14", "close": 66.3138, "volume": 133.0}, {"date": "2001-08-15", "close": 66.3138, "volume": 247.0}, {"date": "2001-08-16", "close": 62.8236, "volume": 318.0}, {"date": "2001-08-17", "close": 64.21968, "volume": 72.0}, {"date": "2001-08-20", "close": 64.21968, "volume": 87.0}, {"date": "2001-08-23", "close": 65.61576, "volume": 115.0}, {"date": "2001-08-24", "close": 68.40792, "volume": 270.0}, {"date": "2001-08-28", "close": 64.21968, "volume": 215.0}, {"date": "2001-08-29", "close": 55.8432, "volume": 222.0}, {"date": "2001-08-30", "close": 67.01184, "volume": 125.0}, {"date": "2001-08-31", "close": 64.21968, "volume": 47.0}, {"date": "2001-09-03", "close": 61.42752, "volume": 143.0}, {"date": "2001-09-04", "close": 62.8236, "volume": 215.0}, {"date": "2001-09-05", "close": 64.21968, "volume": 276.0}, {"date": "2001-09-10", "close": 67.01184, "volume": 394.0}, {"date": "2001-09-11", "close": 66.3138, "volume": 155.0}, {"date": "2001-09-13", "close": 58.63536, "volume": 400.0}, {"date": "2001-09-14", "close": 48.8628, "volume": 147.0}, {"date": "2001-09-18", "close": 55.8432, "volume": 86.0}, {"date": "2001-09-20", "close": 54.44712, "volume": 62.0}, {"date": "2001-09-21", "close": 44.67456, "volume": 236.0}, {"date": "2001-09-24", "close": 44.67456, "volume": 165.0}, {"date": "2001-09-25", "close": 44.67456, "volume": 358.0}, {"date": "2001-09-26", "close": 44.67456, "volume": 43.0}, {"date": "2001-09-27", "close": 46.07064, "volume": 171.0}, {"date": "2001-09-28", "close": 47.46672, "volume": 75.0}, {"date": "2001-10-02", "close": 41.8824, "volume": 251.0}, {"date": "2001-10-03", "close": 41.8824, "volume": 186.0}, {"date": "2001-10-04", "close": 41.8824, "volume": 36.0}, {"date": "2001-10-05", "close": 44.67456, "volume": 94.0}, {"date": "2001-10-10", "close": 48.8628, "volume": 141.0}, {"date": "2001-10-11", "close": 48.8628, "volume": 93.0}, {"date": "2001-10-12", "close": 54.44712, "volume": 931.0}, {"date": "2001-10-15", "close": 53.05104, "volume": 125.0}, {"date": "2001-10-16", "close": 50.95692, "volume": 145.0}, {"date": "2001-10-17", "close": 53.05104, "volume": 282.0}, {"date": "2001-10-18", "close": 55.8432, "volume": 795.0}, {"date": "2001-10-19", "close": 60.03144, "volume": 237.0}, {"date": "2001-10-22", "close": 58.63536, "volume": 334.0}, {"date": "2001-10-23", "close": 68.40792, "volume": 398.0}, {"date": "2001-10-24", "close": 64.21968, "volume": 627.0}, {"date": "2001-10-25", "close": 67.01184, "volume": 208.0}, {"date": "2001-10-26", "close": 72.59616, "volume": 221.0}, {"date": "2001-10-29", "close": 73.99224, "volume": 528.0}, {"date": "2001-10-30", "close": 68.40792, "volume": 193.0}, {"date": "2001-10-31", "close": 72.59616, "volume": 985.0}, {"date": "2001-11-01", "close": 72.59616, "volume": 404.0}, {"date": "2001-11-02", "close": 72.59616, "volume": 577.0}, {"date": "2001-11-05", "close": 73.99224, "volume": 446.0}, {"date": "2001-11-06", "close": 75.38832, "volume": 627.0}, {"date": "2001-11-07", "close": 85.16088, "volume": 1538.0}, {"date": "2001-11-08", "close": 85.16088, "volume": 3238.0}, {"date": "2001-11-09", "close": 86.55696, "volume": 2122.0}, {"date": "2001-11-12", "close": 87.95304, "volume": 608.0}, {"date": "2001-11-13", "close": 85.16088, "volume": 1812.0}, {"date": "2001-11-14", "close": 92.14128, "volume": 1731.0}, {"date": "2001-11-15", "close": 94.93344, "volume": 3864.0}, {"date": "2001-11-16", "close": 93.53736, "volume": 1977.0}, {"date": "2001-11-19", "close": 94.93344, "volume": 850.0}, {"date": "2001-11-20", "close": 97.7256, "volume": 1417.0}, {"date": "2001-11-21", "close": 93.53736, "volume": 448.0}, {"date": "2001-11-22", "close": 93.53736, "volume": 1210.0}, {"date": "2001-11-23", "close": 93.53736, "volume": 1118.0}, {"date": "2001-11-26", "close": 97.7256, "volume": 716.0}, {"date": "2001-11-27", "close": 97.7256, "volume": 1189.0}, {"date": "2001-11-28", "close": 99.12168, "volume": 696.0}, {"date": "2001-11-29", "close": 99.12168, "volume": 576.0}, {"date": "2001-11-30", "close": 97.7256, "volume": 437.0}, {"date": "2001-12-03", "close": 97.7256, "volume": 932.0}, {"date": "2001-12-04", "close": 97.7256, "volume": 371.0}, {"date": "2001-12-05", "close": 97.7256, "volume": 552.0}, {"date": "2001-12-06", "close": 97.7256, "volume": 505.0}, {"date": "2001-12-07", "close": 103.30992, "volume": 3336.0}, {"date": "2001-12-10", "close": 101.91384, "volume": 940.0}, {"date": "2001-12-11", "close": 101.91384, "volume": 848.0}, {"date": "2001-12-12", "close": 108.89424, "volume": 1214.0}, {"date": "2001-12-13", "close": 103.30992, "volume": 273.0}, {"date": "2001-12-14", "close": 104.706, "volume": 668.0}, {"date": "2001-12-17", "close": 106.10208, "volume": 427.0}, {"date": "2001-12-18", "close": 106.10208, "volume": 950.0}, {"date": "2001-12-19", "close": 106.10208, "volume": 543.0}, {"date": "2001-12-20", "close": 107.49816, "volume": 1045.0}, {"date": "2001-12-21", "close": 114.47856, "volume": 3834.0}, {"date": "2001-12-24", "close": 117.27072, "volume": 697.0}, {"date": "2001-12-27", "close": 118.6668, "volume": 340.0}, {"date": "2001-12-28", "close": 118.6668, "volume": 861.0}, {"date": "2001-12-31", "close": 117.27072, "volume": 1048.0}, {"date": "2002-01-02", "close": 114.47856, "volume": 217.0}, {"date": "2002-01-03", "close": 117.27072, "volume": 865.0}, {"date": "2002-01-04", "close": 121.45896, "volume": 1329.0}, {"date": "2002-01-07", "close": 115.87464, "volume": 462.0}, {"date": "2002-01-08", "close": 114.47856, "volume": 914.0}, {"date": "2002-01-09", "close": 118.6668, "volume": 921.0}, {"date": "2002-01-10", "close": 114.47856, "volume": 611.0}, {"date": "2002-01-11", "close": 117.27072, "volume": 1766.0}, {"date": "2002-01-14", "close": 114.47856, "volume": 1343.0}, {"date": "2002-01-15", "close": 114.47856, "volume": 338.0}, {"date": "2002-01-16", "close": 115.87464, "volume": 384.0}, {"date": "2002-01-17", "close": 115.87464, "volume": 707.0}, {"date": "2002-01-18", "close": 122.85504, "volume": 1298.0}, {"date": "2002-01-21", "close": 125.6472, "volume": 2110.0}, {"date": "2002-01-22", "close": 122.85504, "volume": 863.0}, {"date": "2002-01-23", "close": 124.25112, "volume": 338.0}, {"date": "2002-01-24", "close": 122.85504, "volume": 165.0}, {"date": "2002-01-25", "close": 117.27072, "volume": 863.0}, {"date": "2002-01-29", "close": 118.6668, "volume": 438.0}, {"date": "2002-01-30", "close": 115.87464, "volume": 335.0}, {"date": "2002-01-31", "close": 115.87464, "volume": 1151.0}, {"date": "2002-02-01", "close": 111.6864, "volume": 1604.0}, {"date": "2002-02-04", "close": 111.6864, "volume": 476.0}, {"date": "2002-02-05", "close": 113.08248, "volume": 299.0}, {"date": "2002-02-06", "close": 114.47856, "volume": 56.0}, {"date": "2002-02-07", "close": 114.47856, "volume": 143.0}, {"date": "2002-02-08", "close": 113.08248, "volume": 250.0}, {"date": "2002-02-11", "close": 111.6864, "volume": 328.0}, {"date": "2002-02-12", "close": 114.47856, "volume": 448.0}, {"date": "2002-02-13", "close": 118.6668, "volume": 429.0}, {"date": "2002-02-14", "close": 114.47856, "volume": 494.0}, {"date": "2002-02-15", "close": 114.47856, "volume": 1000.0}, {"date": "2002-02-18", "close": 114.47856, "volume": 272.0}, {"date": "2002-02-19", "close": 115.87464, "volume": 527.0}, {"date": "2002-02-20", "close": 117.27072, "volume": 384.0}, {"date": "2002-02-21", "close": 115.87464, "volume": 862.0}, {"date": "2002-02-22", "close": 117.27072, "volume": 1618.0}, {"date": "2002-02-25", "close": 118.6668, "volume": 150.0}, {"date": "2002-02-26", "close": 115.87464, "volume": 330.0}, {"date": "2002-02-27", "close": 115.87464, "volume": 123.0}, {"date": "2002-02-28", "close": 115.87464, "volume": 330.0}, {"date": "2002-03-01", "close": 114.47856, "volume": 420.0}, {"date": "2002-03-04", "close": 114.47856, "volume": 334.0}, {"date": "2002-03-05", "close": 111.6864, "volume": 789.0}, {"date": "2002-03-06", "close": 114.47856, "volume": 258.0}, {"date": "2002-03-07", "close": 114.47856, "volume": 30.0}, {"date": "2002-03-08", "close": 113.08248, "volume": 80.0}, {"date": "2002-03-11", "close": 113.08248, "volume": 559.0}, {"date": "2002-03-12", "close": 110.29032, "volume": 244.0}, {"date": "2002-03-13", "close": 104.706, "volume": 656.0}, {"date": "2002-03-14", "close": 104.706, "volume": 957.0}, {"date": "2002-03-15", "close": 104.706, "volume": 358.0}, {"date": "2002-03-18", "close": 104.706, "volume": 469.0}, {"date": "2002-03-19", "close": 104.706, "volume": 244.0}, {"date": "2002-03-20", "close": 104.706, "volume": 251.0}, {"date": "2002-03-21", "close": 103.30992, "volume": 251.0}, {"date": "2002-03-22", "close": 106.10208, "volume": 50.0}, {"date": "2002-03-25", "close": 106.10208, "volume": 383.0}, {"date": "2002-03-27", "close": 103.30992, "volume": 191.0}, {"date": "2002-03-28", "close": 104.706, "volume": 478.0}, {"date": "2002-04-02", "close": 106.10208, "volume": 93.0}, {"date": "2002-04-03", "close": 106.10208, "volume": 364.0}, {"date": "2002-04-04", "close": 103.30992, "volume": 162.0}, {"date": "2002-04-05", "close": 103.30992, "volume": 292.0}, {"date": "2002-04-08", "close": 104.706, "volume": 140.0}, {"date": "2002-04-09", "close": 106.10208, "volume": 539.0}, {"date": "2002-04-10", "close": 115.87464, "volume": 1039.0}, {"date": "2002-04-11", "close": 118.6668, "volume": 1551.0}, {"date": "2002-04-12", "close": 117.27072, "volume": 1360.0}, {"date": "2002-04-15", "close": 111.6864, "volume": 143.0}, {"date": "2002-04-16", "close": 108.89424, "volume": 209.0}, {"date": "2002-04-17", "close": 108.89424, "volume": 107.0}, {"date": "2002-04-18", "close": 108.89424, "volume": 315.0}, {"date": "2002-04-19", "close": 111.6864, "volume": 72.0}, {"date": "2002-04-22", "close": 108.89424, "volume": 143.0}, {"date": "2002-04-23", "close": 107.49816, "volume": 72.0}, {"date": "2002-04-24", "close": 110.29032, "volume": 179.0}, {"date": "2002-04-26", "close": 110.29032, "volume": 44.0}, {"date": "2002-04-29", "close": 108.89424, "volume": 658.0}, {"date": "2002-04-30", "close": 111.6864, "volume": 394.0}, {"date": "2002-05-01", "close": 107.49816, "volume": 244.0}, {"date": "2002-05-02", "close": 107.49816, "volume": 100.0}, {"date": "2002-05-03", "close": 108.89424, "volume": 461.0}, {"date": "2002-05-06", "close": 108.89424, "volume": 411.0}, {"date": "2002-05-07", "close": 110.29032, "volume": 135.0}, {"date": "2002-05-08", "close": 110.29032, "volume": 82.0}, {"date": "2002-05-09", "close": 107.49816, "volume": 287.0}, {"date": "2002-05-10", "close": 103.30992, "volume": 467.0}, {"date": "2002-05-13", "close": 107.49816, "volume": 21.0}, {"date": "2002-05-14", "close": 103.30992, "volume": 298.0}, {"date": "2002-05-15", "close": 106.10208, "volume": 481.0}, {"date": "2002-05-16", "close": 106.10208, "volume": 819.0}, {"date": "2002-05-17", "close": 110.29032, "volume": 434.0}, {"date": "2002-05-20", "close": 114.47856, "volume": 758.0}, {"date": "2002-05-21", "close": 111.6864, "volume": 402.0}, {"date": "2002-05-22", "close": 121.45896, "volume": 1194.0}, {"date": "2002-05-23", "close": 134.02368, "volume": 3296.0}, {"date": "2002-05-24", "close": 134.02368, "volume": 3340.0}, {"date": "2002-05-27", "close": 131.23152, "volume": 1960.0}, {"date": "2002-05-28", "close": 127.04328, "volume": 468.0}, {"date": "2002-05-29", "close": 132.6276, "volume": 1159.0}, {"date": "2002-05-30", "close": 131.23152, "volume": 2183.0}, {"date": "2002-05-31", "close": 131.23152, "volume": 655.0}, {"date": "2002-06-03", "close": 138.21192, "volume": 509.0}, {"date": "2002-06-04", "close": 135.41976, "volume": 783.0}, {"date": "2002-06-05", "close": 135.41976, "volume": 647.0}, {"date": "2002-06-06", "close": 134.02368, "volume": 1561.0}, {"date": "2002-06-07", "close": 136.81584, "volume": 3845.0}, {"date": "2002-06-11", "close": 142.40016, "volume": 1597.0}, {"date": "2002-06-12", "close": 138.21192, "volume": 1800.0}, {"date": "2002-06-17", "close": 120.06288, "volume": 2856.0}, {"date": "2002-06-18", "close": 122.85504, "volume": 630.0}, {"date": "2002-06-19", "close": 114.47856, "volume": 639.0}, {"date": "2002-06-20", "close": 101.91384, "volume": 13812.0}, {"date": "2002-06-21", "close": 104.706, "volume": 2775.0}, {"date": "2002-06-24", "close": 103.30992, "volume": 737.0}, {"date": "2002-06-25", "close": 101.91384, "volume": 1625.0}, {"date": "2002-06-26", "close": 94.93344, "volume": 2173.0}, {"date": "2002-06-27", "close": 97.7256, "volume": 1019.0}, {"date": "2002-06-28", "close": 97.7256, "volume": 1277.0}, {"date": "2002-07-01", "close": 97.7256, "volume": 92.0}, {"date": "2002-07-02", "close": 97.7256, "volume": 466.0}, {"date": "2002-07-03", "close": 87.95304, "volume": 500.0}, {"date": "2002-07-04", "close": 90.7452, "volume": 217.0}, {"date": "2002-07-05", "close": 97.7256, "volume": 462.0}, {"date": "2002-07-08", "close": 100.51776, "volume": 287.0}, {"date": "2002-07-09", "close": 96.32952, "volume": 90.0}, {"date": "2002-07-10", "close": 97.7256, "volume": 511.0}, {"date": "2002-07-11", "close": 93.53736, "volume": 41.0}, {"date": "2002-07-12", "close": 97.7256, "volume": 527.0}, {"date": "2002-07-15", "close": 90.7452, "volume": 294.0}, {"date": "2002-07-16", "close": 90.7452, "volume": 221.0}, {"date": "2002-07-17", "close": 90.7452, "volume": 215.0}, {"date": "2002-07-18", "close": 90.7452, "volume": 97.0}, {"date": "2002-07-19", "close": 90.7452, "volume": 82.0}, {"date": "2002-07-22", "close": 86.55696, "volume": 143.0}, {"date": "2002-07-23", "close": 83.7648, "volume": 270.0}, {"date": "2002-07-24", "close": 83.7648, "volume": 418.0}, {"date": "2002-07-25", "close": 94.93344, "volume": 141.0}, {"date": "2002-07-26", "close": 83.7648, "volume": 358.0}, {"date": "2002-07-29", "close": 83.7648, "volume": 251.0}, {"date": "2002-07-30", "close": 83.7648, "volume": 7.0}, {"date": "2002-07-31", "close": 83.7648, "volume": 112.0}, {"date": "2002-08-01", "close": 93.53736, "volume": 1092.0}, {"date": "2002-08-02", "close": 83.7648, "volume": 291.0}, {"date": "2002-08-05", "close": 83.7648, "volume": 738.0}, {"date": "2002-08-06", "close": 83.7648, "volume": 29.0}, {"date": "2002-08-07", "close": 85.16088, "volume": 57.0}, {"date": "2002-08-08", "close": 85.16088, "volume": 179.0}, {"date": "2002-08-09", "close": 85.16088, "volume": 36.0}, {"date": "2002-08-14", "close": 85.16088, "volume": 115.0}, {"date": "2002-08-15", "close": 85.16088, "volume": 72.0}, {"date": "2002-08-16", "close": 83.7648, "volume": 678.0}, {"date": "2002-08-19", "close": 83.7648, "volume": 679.0}, {"date": "2002-08-20", "close": 80.97264, "volume": 223.0}, {"date": "2002-08-21", "close": 80.97264, "volume": 165.0}, {"date": "2002-08-22", "close": 83.7648, "volume": 216.0}, {"date": "2002-08-23", "close": 85.16088, "volume": 430.0}, {"date": "2002-08-26", "close": 83.7648, "volume": 75.0}, {"date": "2002-08-27", "close": 83.7648, "volume": 85.0}, {"date": "2002-08-28", "close": 87.95304, "volume": 531.0}, {"date": "2002-08-29", "close": 83.7648, "volume": 179.0}, {"date": "2002-08-30", "close": 89.34912, "volume": 162.0}, {"date": "2002-09-02", "close": 83.7648, "volume": 716.0}, {"date": "2002-09-03", "close": 86.55696, "volume": 129.0}, {"date": "2002-09-04", "close": 85.16088, "volume": 258.0}, {"date": "2002-09-06", "close": 90.7452, "volume": 651.0}, {"date": "2002-09-09", "close": 94.93344, "volume": 1474.0}, {"date": "2002-09-10", "close": 96.32952, "volume": 122.0}, {"date": "2002-09-11", "close": 97.7256, "volume": 642.0}, {"date": "2002-09-12", "close": 97.7256, "volume": 211.0}, {"date": "2002-09-13", "close": 94.93344, "volume": 233.0}, {"date": "2002-09-17", "close": 99.12168, "volume": 295.0}, {"date": "2002-09-18", "close": 96.32952, "volume": 240.0}, {"date": "2002-09-19", "close": 99.12168, "volume": 215.0}, {"date": "2002-09-20", "close": 99.12168, "volume": 181.0}, {"date": "2002-09-23", "close": 97.7256, "volume": 420.0}, {"date": "2002-09-24", "close": 92.14128, "volume": 349.0}, {"date": "2002-09-25", "close": 94.93344, "volume": 332.0}, {"date": "2002-09-26", "close": 94.93344, "volume": 97.0}, {"date": "2002-09-30", "close": 94.93344, "volume": 258.0}, {"date": "2002-10-01", "close": 94.93344, "volume": 344.0}, {"date": "2002-10-02", "close": 94.93344, "volume": 72.0}, {"date": "2002-10-04", "close": 92.14128, "volume": 293.0}, {"date": "2002-10-07", "close": 90.7452, "volume": 190.0}, {"date": "2002-10-08", "close": 90.7452, "volume": 215.0}, {"date": "2002-10-10", "close": 90.7452, "volume": 43.0}, {"date": "2002-10-14", "close": 89.34912, "volume": 473.0}, {"date": "2002-10-15", "close": 90.7452, "volume": 182.0}, {"date": "2002-10-16", "close": 90.7452, "volume": 401.0}, {"date": "2002-10-17", "close": 90.7452, "volume": 93.0}, {"date": "2002-10-18", "close": 93.53736, "volume": 107.0}, {"date": "2002-10-21", "close": 93.53736, "volume": 257.0}, {"date": "2002-10-22", "close": 97.7256, "volume": 635.0}, {"date": "2002-10-23", "close": 97.7256, "volume": 72.0}, {"date": "2002-10-24", "close": 100.51776, "volume": 573.0}, {"date": "2002-10-25", "close": 100.51776, "volume": 673.0}, {"date": "2002-10-28", "close": 106.10208, "volume": 749.0}, {"date": "2002-10-29", "close": 101.91384, "volume": 510.0}, {"date": "2002-10-30", "close": 101.91384, "volume": 487.0}, {"date": "2002-10-31", "close": 100.51776, "volume": 77.0}, {"date": "2002-11-01", "close": 97.7256, "volume": 762.0}, {"date": "2002-11-04", "close": 97.7256, "volume": 184.0}, {"date": "2002-11-05", "close": 97.7256, "volume": 308.0}, {"date": "2002-11-06", "close": 97.7256, "volume": 217.0}, {"date": "2002-11-07", "close": 101.91384, "volume": 163.0}, {"date": "2002-11-08", "close": 100.51776, "volume": 595.0}, {"date": "2002-11-11", "close": 94.93344, "volume": 478.0}, {"date": "2002-11-12", "close": 97.7256, "volume": 363.0}, {"date": "2002-11-13", "close": 97.7256, "volume": 193.0}, {"date": "2002-11-14", "close": 97.7256, "volume": 362.0}, {"date": "2002-11-15", "close": 97.7256, "volume": 107.0}, {"date": "2002-11-19", "close": 96.32952, "volume": 234.0}, {"date": "2002-11-20", "close": 99.12168, "volume": 107.0}, {"date": "2002-11-21", "close": 97.7256, "volume": 49.0}, {"date": "2002-11-22", "close": 94.93344, "volume": 319.0}, {"date": "2002-11-25", "close": 93.53736, "volume": 74.0}, {"date": "2002-11-26", "close": 90.7452, "volume": 190.0}, {"date": "2002-11-27", "close": 90.7452, "volume": 3.0}, {"date": "2002-11-28", "close": 93.53736, "volume": 494.0}, {"date": "2002-11-29", "close": 97.7256, "volume": 789.0}, {"date": "2002-12-03", "close": 99.12168, "volume": 883.0}, {"date": "2002-12-04", "close": 97.7256, "volume": 272.0}, {"date": "2002-12-06", "close": 96.32952, "volume": 413.0}, {"date": "2002-12-09", "close": 90.7452, "volume": 62.0}, {"date": "2002-12-11", "close": 90.7452, "volume": 609.0}, {"date": "2002-12-12", "close": 92.14128, "volume": 974.0}, {"date": "2002-12-16", "close": 75.38832, "volume": 2362.0}, {"date": "2002-12-17", "close": 83.7648, "volume": 896.0}, {"date": "2002-12-18", "close": 83.7648, "volume": 824.0}, {"date": "2002-12-19", "close": 86.55696, "volume": 61.0}, {"date": "2002-12-20", "close": 83.7648, "volume": 645.0}, {"date": "2002-12-23", "close": 89.34912, "volume": 710.0}, {"date": "2002-12-24", "close": 93.53736, "volume": 229.0}, {"date": "2002-12-27", "close": 86.55696, "volume": 57.0}, {"date": "2002-12-30", "close": 79.57656, "volume": 86.0}, {"date": "2002-12-31", "close": 86.55696, "volume": 14.0}, {"date": "2003-01-02", "close": 83.7648, "volume": 29.0}, {"date": "2003-01-03", "close": 80.97264, "volume": 186.0}, {"date": "2003-01-06", "close": 80.97264, "volume": 93.0}, {"date": "2003-01-07", "close": 80.97264, "volume": 36.0}, {"date": "2003-01-08", "close": 80.97264, "volume": 86.0}, {"date": "2003-01-09", "close": 83.7648, "volume": 46.0}, {"date": "2003-01-10", "close": 80.97264, "volume": 766.0}, {"date": "2003-01-13", "close": 78.18048, "volume": 21.0}, {"date": "2003-01-14", "close": 80.97264, "volume": 74.0}, {"date": "2003-01-16", "close": 78.18048, "volume": 53.0}, {"date": "2003-01-17", "close": 73.99224, "volume": 734.0}, {"date": "2003-01-20", "close": 71.20008, "volume": 237.0}, {"date": "2003-01-21", "close": 75.38832, "volume": 335.0}, {"date": "2003-01-22", "close": 72.59616, "volume": 21.0}, {"date": "2003-01-23", "close": 72.59616, "volume": 76.0}, {"date": "2003-01-24", "close": 72.59616, "volume": 895.0}, {"date": "2003-01-29", "close": 75.38832, "volume": 111.0}, {"date": "2003-01-30", "close": 75.38832, "volume": 2529.0}, {"date": "2003-01-31", "close": 76.7844, "volume": 257.0}, {"date": "2003-02-03", "close": 78.18048, "volume": 525.0}, {"date": "2003-02-04", "close": 82.36872, "volume": 107.0}, {"date": "2003-02-05", "close": 75.38832, "volume": 326.0}, {"date": "2003-02-06", "close": 73.99224, "volume": 365.0}, {"date": "2003-02-07", "close": 69.804, "volume": 442.0}, {"date": "2003-02-12", "close": 69.804, "volume": 86.0}, {"date": "2003-02-13", "close": 69.804, "volume": 100.0}, {"date": "2003-02-14", "close": 67.01184, "volume": 97.0}, {"date": "2003-02-17", "close": 65.61576, "volume": 158.0}, {"date": "2003-02-18", "close": 65.61576, "volume": 313.0}, {"date": "2003-02-19", "close": 65.61576, "volume": 143.0}, {"date": "2003-02-20", "close": 65.61576, "volume": 215.0}, {"date": "2003-02-24", "close": 65.61576, "volume": 179.0}, {"date": "2003-02-25", "close": 55.8432, "volume": 50.0}, {"date": "2003-02-26", "close": 58.63536, "volume": 530.0}, {"date": "2003-02-27", "close": 53.05104, "volume": 423.0}, {"date": "2003-02-28", "close": 57.23928, "volume": 304.0}, {"date": "2003-03-03", "close": 55.8432, "volume": 426.0}, {"date": "2003-03-04", "close": 55.8432, "volume": 694.0}, {"date": "2003-03-07", "close": 53.05104, "volume": 401.0}, {"date": "2003-03-10", "close": 51.65496, "volume": 72.0}, {"date": "2003-03-11", "close": 48.8628, "volume": 36.0}, {"date": "2003-03-12", "close": 51.65496, "volume": 72.0}, {"date": "2003-03-13", "close": 48.8628, "volume": 81.0}, {"date": "2003-03-17", "close": 41.8824, "volume": 13851.0}, {"date": "2003-03-18", "close": 41.8824, "volume": 5264.0}, {"date": "2003-03-19", "close": 44.67456, "volume": 2531.0}, {"date": "2003-03-20", "close": 46.07064, "volume": 330.0}, {"date": "2003-03-21", "close": 42.58044, "volume": 993.0}, {"date": "2003-03-24", "close": 42.58044, "volume": 107.0}, {"date": "2003-03-25", "close": 47.46672, "volume": 2332.0}, {"date": "2003-03-26", "close": 48.8628, "volume": 944.0}, {"date": "2003-03-27", "close": 48.8628, "volume": 36.0}, {"date": "2003-03-28", "close": 48.8628, "volume": 496.0}, {"date": "2003-03-31", "close": 48.8628, "volume": 107.0}, {"date": "2003-04-01", "close": 48.8628, "volume": 36.0}, {"date": "2003-04-02", "close": 46.07064, "volume": 72.0}, {"date": "2003-04-03", "close": 48.8628, "volume": 347.0}, {"date": "2003-04-04", "close": 52.353, "volume": 195.0}, {"date": "2003-04-07", "close": 53.05104, "volume": 229.0}, {"date": "2003-04-08", "close": 52.353, "volume": 179.0}, {"date": "2003-04-09", "close": 50.25888, "volume": 195.0}, {"date": "2003-04-10", "close": 50.25888, "volume": 358.0}, {"date": "2003-04-11", "close": 51.65496, "volume": 72.0}, {"date": "2003-04-14", "close": 51.65496, "volume": 122.0}, {"date": "2003-04-15", "close": 48.8628, "volume": 143.0}, {"date": "2003-04-16", "close": 44.67456, "volume": 14830.0}, {"date": "2003-04-17", "close": 44.67456, "volume": 670.0}, {"date": "2003-04-22", "close": 44.67456, "volume": 647.0}, {"date": "2003-04-23", "close": 41.8824, "volume": 1827.0}, {"date": "2003-04-24", "close": 44.67456, "volume": 554.0}, {"date": "2003-04-28", "close": 44.67456, "volume": 351.0}, {"date": "2003-04-29", "close": 42.58044, "volume": 509.0}, {"date": "2003-04-30", "close": 44.67456, "volume": 1523.0}, {"date": "2003-05-01", "close": 47.46672, "volume": 940.0}, {"date": "2003-05-02", "close": 47.46672, "volume": 400.0}, {"date": "2003-05-05", "close": 47.46672, "volume": 745.0}, {"date": "2003-05-06", "close": 46.07064, "volume": 3460.0}, {"date": "2003-05-07", "close": 45.3726, "volume": 50.0}, {"date": "2003-05-08", "close": 46.07064, "volume": 183.0}, {"date": "2003-05-09", "close": 46.76868, "volume": 444.0}, {"date": "2003-05-12", "close": 46.76868, "volume": 43.0}, {"date": "2003-05-13", "close": 46.07064, "volume": 11.0}, {"date": "2003-05-14", "close": 46.07064, "volume": 358.0}, {"date": "2003-05-15", "close": 41.8824, "volume": 261.0}, {"date": "2003-05-19", "close": 45.3726, "volume": 1791.0}, {"date": "2003-05-20", "close": 44.67456, "volume": 140.0}, {"date": "2003-05-21", "close": 45.3726, "volume": 462.0}, {"date": "2003-05-22", "close": 46.07064, "volume": 376.0}, {"date": "2003-05-23", "close": 46.07064, "volume": 745.0}, {"date": "2003-05-26", "close": 48.8628, "volume": 2220.0}, {"date": "2003-05-27", "close": 47.46672, "volume": 556.0}, {"date": "2003-05-28", "close": 47.46672, "volume": 764.0}, {"date": "2003-05-29", "close": 53.05104, "volume": 2504.0}, {"date": "2003-05-30", "close": 50.25888, "volume": 1902.0}, {"date": "2003-06-02", "close": 50.25888, "volume": 265.0}, {"date": "2003-06-03", "close": 51.65496, "volume": 208.0}, {"date": "2003-06-04", "close": 48.8628, "volume": 456.0}, {"date": "2003-06-05", "close": 48.16476, "volume": 209.0}, {"date": "2003-06-06", "close": 46.76868, "volume": 248.0}, {"date": "2003-06-10", "close": 46.07064, "volume": 557.0}, {"date": "2003-06-11", "close": 47.46672, "volume": 257.0}, {"date": "2003-06-12", "close": 46.76868, "volume": 495.0}, {"date": "2003-06-13", "close": 44.67456, "volume": 487.0}, {"date": "2003-06-16", "close": 41.8824, "volume": 70.0}, {"date": "2003-06-17", "close": 42.58044, "volume": 437.0}, {"date": "2003-06-18", "close": 48.8628, "volume": 2336.0}, {"date": "2003-06-19", "close": 48.8628, "volume": 521.0}, {"date": "2003-06-20", "close": 46.07064, "volume": 92.0}, {"date": "2003-06-23", "close": 41.8824, "volume": 1547.0}, {"date": "2003-06-24", "close": 39.09024, "volume": 1684.0}, {"date": "2003-06-25", "close": 37.69416, "volume": 2201.0}, {"date": "2003-06-26", "close": 37.69416, "volume": 1275.0}, {"date": "2003-06-27", "close": 40.48632, "volume": 2539.0}, {"date": "2003-06-30", "close": 41.8824, "volume": 1292.0}, {"date": "2003-07-01", "close": 40.48632, "volume": 589.0}, {"date": "2003-07-02", "close": 41.8824, "volume": 102.0}, {"date": "2003-07-03", "close": 40.48632, "volume": 179.0}, {"date": "2003-07-04", "close": 41.8824, "volume": 372.0}, {"date": "2003-07-07", "close": 41.8824, "volume": 201.0}, {"date": "2003-07-11", "close": 39.09024, "volume": 895.0}, {"date": "2003-07-14", "close": 39.09024, "volume": 1325.0}, {"date": "2003-07-15", "close": 39.09024, "volume": 398.0}, {"date": "2003-07-16", "close": 39.09024, "volume": 372.0}, {"date": "2003-07-17", "close": 39.09024, "volume": 720.0}, {"date": "2003-07-18", "close": 39.78828, "volume": 14.0}, {"date": "2003-07-21", "close": 37.69416, "volume": 1855.0}, {"date": "2003-07-22", "close": 38.3922, "volume": 3030.0}, {"date": "2003-07-23", "close": 36.29808, "volume": 637.0}, {"date": "2003-07-24", "close": 36.99612, "volume": 2299.0}, {"date": "2003-07-25", "close": 37.69416, "volume": 3309.0}, {"date": "2003-07-28", "close": 36.99612, "volume": 1941.0}, {"date": "2003-07-29", "close": 36.29808, "volume": 208.0}, {"date": "2003-07-30", "close": 35.60004, "volume": 766.0}, {"date": "2003-07-31", "close": 34.902, "volume": 3340.0}, {"date": "2003-08-04", "close": 35.60004, "volume": 3803.0}, {"date": "2003-08-05", "close": 34.902, "volume": 3738.0}, {"date": "2003-08-06", "close": 34.902, "volume": 351.0}, {"date": "2003-08-07", "close": 35.60004, "volume": 86.0}, {"date": "2003-08-08", "close": 35.7, "volume": 1749.0}, {"date": "2003-08-11", "close": 35.0, "volume": 2171.0}, {"date": "2003-08-12", "close": 35.0, "volume": 179.0}, {"date": "2003-08-13", "close": 35.0, "volume": 500.0}, {"date": "2003-08-14", "close": 34.3, "volume": 1016.0}, {"date": "2003-08-15", "close": 35.0, "volume": 2129.0}, {"date": "2003-08-18", "close": 34.3, "volume": 2519.0}, {"date": "2003-08-19", "close": 32.9, "volume": 730.0}, {"date": "2003-08-20", "close": 32.9, "volume": 949.0}, {"date": "2003-08-21", "close": 33.6, "volume": 893.0}, {"date": "2003-08-22", "close": 33.6, "volume": 2004.0}, {"date": "2003-08-25", "close": 32.2, "volume": 1675.0}, {"date": "2003-08-26", "close": 32.9, "volume": 7146.0}, {"date": "2003-08-27", "close": 32.2, "volume": 1855.0}, {"date": "2003-08-28", "close": 33.6, "volume": 6603.0}, {"date": "2003-08-29", "close": 36.4, "volume": 20764.0}, {"date": "2003-09-01", "close": 40.6, "volume": 11784.0}, {"date": "2003-09-02", "close": 39.9, "volume": 7947.0}, {"date": "2003-09-03", "close": 37.8, "volume": 10512.0}, {"date": "2003-09-04", "close": 37.8, "volume": 1729.0}, {"date": "2003-09-05", "close": 37.1, "volume": 6521.0}, {"date": "2003-09-08", "close": 37.8, "volume": 4544.0}, {"date": "2003-09-09", "close": 37.1, "volume": 1892.0}, {"date": "2003-09-10", "close": 36.4, "volume": 3579.0}, {"date": "2003-09-11", "close": 36.4, "volume": 1554.0}, {"date": "2003-09-12", "close": 36.4, "volume": 1661.0}, {"date": "2003-09-15", "close": 36.4, "volume": 232.0}, {"date": "2003-09-16", "close": 33.6, "volume": 2108.0}, {"date": "2003-09-17", "close": 34.3, "volume": 1014.0}, {"date": "2003-09-18", "close": 36.4, "volume": 4877.0}, {"date": "2003-09-19", "close": 37.1, "volume": 1655.0}, {"date": "2003-09-22", "close": 36.4, "volume": 3393.0}, {"date": "2003-09-23", "close": 35.7, "volume": 441.0}, {"date": "2003-09-24", "close": 36.4, "volume": 1205.0}, {"date": "2003-09-25", "close": 39.2, "volume": 8852.0}, {"date": "2003-09-26", "close": 36.4, "volume": 3624.0}, {"date": "2003-09-29", "close": 37.8, "volume": 752.0}, {"date": "2003-09-30", "close": 36.4, "volume": 4048.0}, {"date": "2003-10-01", "close": 36.4, "volume": 3661.0}, {"date": "2003-10-02", "close": 35.7, "volume": 509.0}, {"date": "2003-10-03", "close": 35.7, "volume": 3535.0}, {"date": "2003-10-06", "close": 36.4, "volume": 1660.0}, {"date": "2003-10-07", "close": 38.5, "volume": 9613.0}, {"date": "2003-10-08", "close": 38.5, "volume": 8581.0}, {"date": "2003-10-09", "close": 38.5, "volume": 1403.0}, {"date": "2003-10-10", "close": 44.1, "volume": 21078.0}, {"date": "2003-10-13", "close": 42.0, "volume": 18023.0}, {"date": "2003-10-14", "close": 41.3, "volume": 4777.0}, {"date": "2003-10-15", "close": 39.9, "volume": 1959.0}, {"date": "2003-10-16", "close": 41.3, "volume": 1953.0}, {"date": "2003-10-17", "close": 41.3, "volume": 18602.0}, {"date": "2003-10-20", "close": 42.7, "volume": 10304.0}, {"date": "2003-10-21", "close": 43.4, "volume": 3453.0}, {"date": "2003-10-22", "close": 41.3, "volume": 3004.0}, {"date": "2003-10-23", "close": 39.9, "volume": 3560.0}, {"date": "2003-10-24", "close": 40.6, "volume": 8412.0}, {"date": "2003-10-27", "close": 40.6, "volume": 2899.0}, {"date": "2003-10-28", "close": 39.9, "volume": 800.0}, {"date": "2003-10-29", "close": 40.6, "volume": 2423.0}, {"date": "2003-10-30", "close": 44.8, "volume": 16756.0}, {"date": "2003-10-31", "close": 42.0, "volume": 4859.0}, {"date": "2003-11-03", "close": 42.7, "volume": 2810.0}, {"date": "2003-11-04", "close": 42.7, "volume": 1279.0}, {"date": "2003-11-05", "close": 40.6, "volume": 4286.0}, {"date": "2003-11-06", "close": 39.2, "volume": 2410.0}, {"date": "2003-11-07", "close": 42.0, "volume": 9643.0}, {"date": "2003-11-10", "close": 42.0, "volume": 2328.0}, {"date": "2003-11-11", "close": 40.6, "volume": 2903.0}, {"date": "2003-11-12", "close": 40.6, "volume": 1690.0}, {"date": "2003-11-13", "close": 39.9, "volume": 2273.0}, {"date": "2003-11-14", "close": 42.0, "volume": 4617.0}, {"date": "2003-11-17", "close": 39.9, "volume": 573.0}, {"date": "2003-11-18", "close": 39.2, "volume": 1187.0}, {"date": "2003-11-19", "close": 39.2, "volume": 2087.0}, {"date": "2003-11-20", "close": 39.9, "volume": 4250.0}, {"date": "2003-11-21", "close": 38.5, "volume": 568.0}, {"date": "2003-11-24", "close": 36.4, "volume": 3412.0}, {"date": "2003-11-25", "close": 35.7, "volume": 3076.0}, {"date": "2003-11-26", "close": 35.0, "volume": 4737.0}, {"date": "2003-11-27", "close": 35.0, "volume": 1904.0}, {"date": "2003-11-28", "close": 35.0, "volume": 1194.0}, {"date": "2003-12-01", "close": 33.6, "volume": 2111.0}, {"date": "2003-12-02", "close": 33.6, "volume": 657.0}, {"date": "2003-12-03", "close": 32.9, "volume": 1811.0}, {"date": "2003-12-04", "close": 32.2, "volume": 3456.0}, {"date": "2003-12-05", "close": 32.9, "volume": 6177.0}, {"date": "2003-12-08", "close": 32.2, "volume": 984.0}, {"date": "2003-12-09", "close": 32.2, "volume": 5333.0}, {"date": "2003-12-10", "close": 31.5, "volume": 386.0}, {"date": "2003-12-11", "close": 30.8, "volume": 2627.0}, {"date": "2003-12-12", "close": 30.8, "volume": 3764.0}, {"date": "2003-12-15", "close": 30.8, "volume": 2450.0}, {"date": "2003-12-16", "close": 28.7, "volume": 1604.0}, {"date": "2003-12-17", "close": 28.7, "volume": 1482.0}, {"date": "2003-12-18", "close": 28.7, "volume": 507.0}, {"date": "2003-12-19", "close": 29.4, "volume": 1504.0}, {"date": "2003-12-22", "close": 29.4, "volume": 871.0}, {"date": "2003-12-23", "close": 28.7, "volume": 900.0}, {"date": "2003-12-24", "close": 28.0, "volume": 1679.0}, {"date": "2003-12-29", "close": 28.0, "volume": 143.0}, {"date": "2003-12-30", "close": 28.7, "volume": 723.0}, {"date": "2003-12-31", "close": 28.7, "volume": 714.0}, {"date": "2004-01-02", "close": 28.0, "volume": 146.0}, {"date": "2004-01-05", "close": 28.7, "volume": 550.0}, {"date": "2004-01-06", "close": 28.0, "volume": 393.0}, {"date": "2004-01-07", "close": 28.0, "volume": 921.0}, {"date": "2004-01-08", "close": 27.3, "volume": 2998.0}, {"date": "2004-01-09", "close": 26.6, "volume": 2494.0}, {"date": "2004-01-12", "close": 25.2, "volume": 1002.0}, {"date": "2004-01-13", "close": 26.6, "volume": 2071.0}, {"date": "2004-01-14", "close": 28.7, "volume": 4895.0}, {"date": "2004-01-15", "close": 32.9, "volume": 16620.0}, {"date": "2004-01-16", "close": 31.5, "volume": 12542.0}, {"date": "2004-01-19", "close": 28.7, "volume": 20286.0}, {"date": "2004-01-20", "close": 32.2, "volume": 80551.0}, {"date": "2004-01-21", "close": 30.8, "volume": 14161.0}, {"date": "2004-01-22", "close": 30.1, "volume": 1179.0}, {"date": "2004-01-23", "close": 31.5, "volume": 4948.0}, {"date": "2004-01-27", "close": 28.7, "volume": 1402.0}, {"date": "2004-01-28", "close": 27.3, "volume": 6046.0}, {"date": "2004-01-29", "close": 28.0, "volume": 2404.0}, {"date": "2004-01-30", "close": 27.3, "volume": 2684.0}, {"date": "2004-02-02", "close": 28.0, "volume": 4649.0}, {"date": "2004-02-03", "close": 27.3, "volume": 2536.0}, {"date": "2004-02-04", "close": 27.3, "volume": 3052.0}, {"date": "2004-02-05", "close": 22.4, "volume": 23954.0}, {"date": "2004-02-06", "close": 25.9, "volume": 16719.0}, {"date": "2004-02-09", "close": 25.2, "volume": 9829.0}, {"date": "2004-02-10", "close": 23.8, "volume": 1174.0}, {"date": "2004-02-11", "close": 23.8, "volume": 953.0}, {"date": "2004-02-12", "close": 24.5, "volume": 9785.0}, {"date": "2004-02-13", "close": 23.1, "volume": 3729.0}, {"date": "2004-02-16", "close": 23.1, "volume": 8856.0}, {"date": "2004-02-17", "close": 23.1, "volume": 2455.0}, {"date": "2004-02-18", "close": 26.6, "volume": 12192.0}, {"date": "2004-02-19", "close": 25.9, "volume": 13966.0}, {"date": "2004-02-20", "close": 25.9, "volume": 3200.0}, {"date": "2004-02-23", "close": 25.2, "volume": 5727.0}, {"date": "2004-02-24", "close": 24.5, "volume": 1305.0}, {"date": "2004-02-25", "close": 23.8, "volume": 2496.0}, {"date": "2004-02-26", "close": 24.5, "volume": 6057.0}, {"date": "2004-02-27", "close": 24.5, "volume": 1319.0}, {"date": "2004-03-01", "close": 24.5, "volume": 3638.0}, {"date": "2004-03-02", "close": 23.8, "volume": 2105.0}, {"date": "2004-03-03", "close": 23.8, "volume": 7365.0}, {"date": "2004-03-04", "close": 25.2, "volume": 3486.0}, {"date": "2004-03-05", "close": 25.2, "volume": 5746.0}, {"date": "2004-03-08", "close": 25.9, "volume": 3919.0}, {"date": "2004-03-09", "close": 27.3, "volume": 3506.0}, {"date": "2004-03-10", "close": 28.0, "volume": 11032.0}, {"date": "2004-03-11", "close": 26.6, "volume": 2120.0}, {"date": "2004-03-12", "close": 26.6, "volume": 6205.0}, {"date": "2004-03-15", "close": 26.6, "volume": 1860.0}, {"date": "2004-03-16", "close": 25.2, "volume": 2977.0}, {"date": "2004-03-17", "close": 24.5, "volume": 500.0}, {"date": "2004-03-18", "close": 23.8, "volume": 6898.0}, {"date": "2004-03-19", "close": 23.8, "volume": 2098.0}, {"date": "2004-03-22", "close": 23.8, "volume": 1786.0}, {"date": "2004-03-23", "close": 24.5, "volume": 1059.0}, {"date": "2004-03-24", "close": 25.2, "volume": 857.0}, {"date": "2004-03-25", "close": 24.5, "volume": 445.0}, {"date": "2004-03-26", "close": 24.5, "volume": 1928.0}, {"date": "2004-03-29", "close": 23.1, "volume": 8227.0}, {"date": "2004-03-30", "close": 25.2, "volume": 3970.0}, {"date": "2004-03-31", "close": 25.2, "volume": 2775.0}, {"date": "2004-04-01", "close": 23.1, "volume": 1231.0}, {"date": "2004-04-02", "close": 25.2, "volume": 4249.0}, {"date": "2004-04-05", "close": 23.1, "volume": 3045.0}, {"date": "2004-04-06", "close": 23.8, "volume": 2453.0}, {"date": "2004-04-07", "close": 23.1, "volume": 6016.0}, {"date": "2004-04-08", "close": 23.1, "volume": 1446.0}, {"date": "2004-04-13", "close": 23.1, "volume": 721.0}, {"date": "2004-04-14", "close": 23.8, "volume": 8989.0}, {"date": "2004-04-15", "close": 23.1, "volume": 2024.0}, {"date": "2004-04-16", "close": 22.4, "volume": 3947.0}, {"date": "2004-04-19", "close": 21.7, "volume": 1795.0}, {"date": "2004-04-20", "close": 21.7, "volume": 3514.0}, {"date": "2004-04-21", "close": 23.1, "volume": 1107.0}, {"date": "2004-04-22", "close": 21.0, "volume": 4723.0}, {"date": "2004-04-23", "close": 21.0, "volume": 1357.0}, {"date": "2004-04-26", "close": 21.7, "volume": 686.0}, {"date": "2004-04-27", "close": 21.7, "volume": 1621.0}, {"date": "2004-04-28", "close": 22.4, "volume": 1143.0}, {"date": "2004-04-29", "close": 21.0, "volume": 2687.0}, {"date": "2004-04-30", "close": 21.7, "volume": 800.0}, {"date": "2004-05-03", "close": 19.6, "volume": 834.0}, {"date": "2004-05-04", "close": 19.6, "volume": 804.0}, {"date": "2004-05-05", "close": 18.2, "volume": 1673.0}, {"date": "2004-05-06", "close": 20.3, "volume": 3583.0}, {"date": "2004-05-07", "close": 21.7, "volume": 24174.0}, {"date": "2004-05-10", "close": 21.7, "volume": 4639.0}, {"date": "2004-05-11", "close": 21.0, "volume": 7446.0}, {"date": "2004-05-12", "close": 20.3, "volume": 8987.0}, {"date": "2004-05-13", "close": 21.0, "volume": 3036.0}, {"date": "2004-05-14", "close": 21.0, "volume": 1657.0}, {"date": "2004-05-17", "close": 21.0, "volume": 661.0}, {"date": "2004-05-18", "close": 18.9, "volume": 1270.0}, {"date": "2004-05-19", "close": 18.2, "volume": 2825.0}, {"date": "2004-05-20", "close": 18.2, "volume": 1179.0}, {"date": "2004-05-21", "close": 18.2, "volume": 5624.0}, {"date": "2004-05-24", "close": 16.8, "volume": 2817.0}, {"date": "2004-05-25", "close": 16.8, "volume": 2609.0}, {"date": "2004-05-26", "close": 16.1, "volume": 1655.0}, {"date": "2004-05-27", "close": 15.4, "volume": 2740.0}, {"date": "2004-05-28", "close": 16.8, "volume": 855.0}, {"date": "2004-05-31", "close": 16.1, "volume": 1210.0}, {"date": "2004-06-01", "close": 16.8, "volume": 714.0}, {"date": "2004-06-02", "close": 16.1, "volume": 475.0}, {"date": "2004-06-03", "close": 16.1, "volume": 1294.0}, {"date": "2004-06-04", "close": 16.8, "volume": 1839.0}, {"date": "2004-06-07", "close": 16.8, "volume": 1429.0}, {"date": "2004-06-08", "close": 16.1, "volume": 227.0}, {"date": "2004-06-09", "close": 15.4, "volume": 1904.0}, {"date": "2004-06-10", "close": 15.4, "volume": 450.0}, {"date": "2004-06-11", "close": 16.8, "volume": 8700.0}, {"date": "2004-06-15", "close": 16.8, "volume": 6540.0}, {"date": "2004-06-16", "close": 16.8, "volume": 1667.0}, {"date": "2004-06-17", "close": 15.4, "volume": 5949.0}, {"date": "2004-06-18", "close": 14.7, "volume": 1403.0}, {"date": "2004-06-21", "close": 15.4, "volume": 502.0}, {"date": "2004-06-22", "close": 14.7, "volume": 6315.0}, {"date": "2004-06-23", "close": 14.7, "volume": 796.0}, {"date": "2004-06-24", "close": 14.7, "volume": 1770.0}, {"date": "2004-06-25", "close": 14.7, "volume": 1196.0}, {"date": "2004-06-28", "close": 14.0, "volume": 3006.0}, {"date": "2004-06-29", "close": 14.0, "volume": 6526.0}, {"date": "2004-06-30", "close": 14.7, "volume": 5689.0}, {"date": "2004-07-01", "close": 15.4, "volume": 936.0}, {"date": "2004-07-02", "close": 16.1, "volume": 3304.0}, {"date": "2004-07-05", "close": 15.4, "volume": 1350.0}, {"date": "2004-07-06", "close": 16.1, "volume": 2309.0}, {"date": "2004-07-07", "close": 16.1, "volume": 318.0}, {"date": "2004-07-08", "close": 15.4, "volume": 1064.0}, {"date": "2004-07-09", "close": 16.1, "volume": 2857.0}, {"date": "2004-07-12", "close": 16.8, "volume": 1411.0}, {"date": "2004-07-13", "close": 16.8, "volume": 563.0}, {"date": "2004-07-14", "close": 16.8, "volume": 179.0}, {"date": "2004-07-15", "close": 19.6, "volume": 26365.0}, {"date": "2004-07-16", "close": 15.4, "volume": 6534.0}, {"date": "2004-07-19", "close": 15.4, "volume": 2143.0}, {"date": "2004-07-20", "close": 17.5, "volume": 1386.0}, {"date": "2004-07-21", "close": 16.8, "volume": 1676.0}, {"date": "2004-07-22", "close": 16.8, "volume": 1561.0}, {"date": "2004-07-23", "close": 18.9, "volume": 3250.0}, {"date": "2004-07-26", "close": 18.2, "volume": 2380.0}, {"date": "2004-07-27", "close": 19.6, "volume": 6810.0}, {"date": "2004-07-28", "close": 20.3, "volume": 3603.0}, {"date": "2004-07-29", "close": 23.8, "volume": 7028.0}, {"date": "2004-07-30", "close": 21.0, "volume": 3163.0}, {"date": "2004-08-02", "close": 19.6, "volume": 2233.0}, {"date": "2004-08-03", "close": 20.3, "volume": 1066.0}, {"date": "2004-08-04", "close": 20.3, "volume": 1209.0}, {"date": "2004-08-05", "close": 20.3, "volume": 786.0}, {"date": "2004-08-06", "close": 19.6, "volume": 1988.0}, {"date": "2004-08-09", "close": 19.6, "volume": 1968.0}, {"date": "2004-08-10", "close": 19.6, "volume": 1274.0}, {"date": "2004-08-11", "close": 20.3, "volume": 1487.0}, {"date": "2004-08-12", "close": 19.6, "volume": 1092.0}, {"date": "2004-08-13", "close": 19.6, "volume": 2100.0}, {"date": "2004-08-16", "close": 20.3, "volume": 3486.0}, {"date": "2004-08-17", "close": 21.0, "volume": 1260.0}, {"date": "2004-08-18", "close": 20.3, "volume": 1464.0}, {"date": "2004-08-19", "close": 20.3, "volume": 1359.0}, {"date": "2004-08-20", "close": 20.3, "volume": 1181.0}, {"date": "2004-08-23", "close": 19.6, "volume": 2529.0}, {"date": "2004-08-24", "close": 20.3, "volume": 1513.0}, {"date": "2004-08-25", "close": 20.3, "volume": 6804.0}, {"date": "2004-08-26", "close": 18.9, "volume": 7798.0}, {"date": "2004-08-27", "close": 19.6, "volume": 6224.0}, {"date": "2004-08-30", "close": 20.3, "volume": 1359.0}, {"date": "2004-08-31", "close": 19.6, "volume": 1071.0}, {"date": "2004-09-01", "close": 19.6, "volume": 648.0}, {"date": "2004-09-02", "close": 20.3, "volume": 571.0}, {"date": "2004-09-03", "close": 20.3, "volume": 1114.0}, {"date": "2004-09-06", "close": 20.3, "volume": 400.0}, {"date": "2004-09-07", "close": 21.0, "volume": 479.0}, {"date": "2004-09-08", "close": 21.0, "volume": 1243.0}, {"date": "2004-09-09", "close": 21.7, "volume": 1066.0}, {"date": "2004-09-10", "close": 23.1, "volume": 2884.0}, {"date": "2004-09-13", "close": 23.1, "volume": 2199.0}, {"date": "2004-09-14", "close": 21.7, "volume": 2621.0}, {"date": "2004-09-15", "close": 21.7, "volume": 2254.0}, {"date": "2004-09-16", "close": 21.7, "volume": 629.0}, {"date": "2004-09-17", "close": 21.0, "volume": 377.0}, {"date": "2004-09-20", "close": 21.0, "volume": 1718.0}, {"date": "2004-09-21", "close": 21.7, "volume": 965.0}, {"date": "2004-09-22", "close": 21.7, "volume": 857.0}, {"date": "2004-09-23", "close": 21.7, "volume": 143.0}, {"date": "2004-09-24", "close": 22.4, "volume": 1878.0}, {"date": "2004-09-27", "close": 23.1, "volume": 4316.0}, {"date": "2004-09-28", "close": 24.5, "volume": 3198.0}, {"date": "2004-09-29", "close": 24.5, "volume": 6013.0}, {"date": "2004-09-30", "close": 24.5, "volume": 2957.0}, {"date": "2004-10-01", "close": 24.5, "volume": 1601.0}, {"date": "2004-10-04", "close": 25.9, "volume": 2081.0}, {"date": "2004-10-05", "close": 26.6, "volume": 9834.0}, {"date": "2004-10-06", "close": 26.6, "volume": 1442.0}, {"date": "2004-10-07", "close": 26.6, "volume": 5434.0}, {"date": "2004-10-08", "close": 28.0, "volume": 2250.0}, {"date": "2004-10-11", "close": 28.0, "volume": 4715.0}, {"date": "2004-10-12", "close": 27.3, "volume": 1700.0}, {"date": "2004-10-13", "close": 25.9, "volume": 1209.0}, {"date": "2004-10-14", "close": 26.6, "volume": 8944.0}, {"date": "2004-10-15", "close": 25.2, "volume": 476.0}, {"date": "2004-10-18", "close": 25.9, "volume": 219.0}, {"date": "2004-10-19", "close": 25.9, "volume": 1405.0}, {"date": "2004-10-20", "close": 25.9, "volume": 1981.0}, {"date": "2004-10-21", "close": 25.2, "volume": 393.0}, {"date": "2004-10-22", "close": 25.9, "volume": 800.0}, {"date": "2004-10-25", "close": 25.2, "volume": 1911.0}, {"date": "2004-10-26", "close": 25.9, "volume": 3929.0}, {"date": "2004-10-27", "close": 25.9, "volume": 1750.0}, {"date": "2004-10-28", "close": 25.2, "volume": 1283.0}, {"date": "2004-10-29", "close": 23.1, "volume": 10824.0}, {"date": "2004-11-01", "close": 23.8, "volume": 2909.0}, {"date": "2004-11-02", "close": 24.5, "volume": 438.0}, {"date": "2004-11-03", "close": 23.1, "volume": 2373.0}, {"date": "2004-11-04", "close": 23.8, "volume": 1080.0}, {"date": "2004-11-05", "close": 23.1, "volume": 1460.0}, {"date": "2004-11-08", "close": 23.1, "volume": 687.0}, {"date": "2004-11-09", "close": 22.4, "volume": 1210.0}, {"date": "2004-11-10", "close": 22.4, "volume": 286.0}, {"date": "2004-11-11", "close": 22.4, "volume": 1221.0}, {"date": "2004-11-12", "close": 22.4, "volume": 936.0}, {"date": "2004-11-15", "close": 23.1, "volume": 3426.0}, {"date": "2004-11-16", "close": 23.1, "volume": 2592.0}, {"date": "2004-11-17", "close": 23.8, "volume": 922.0}, {"date": "2004-11-18", "close": 25.9, "volume": 3491.0}, {"date": "2004-11-19", "close": 25.2, "volume": 12560.0}, {"date": "2004-11-22", "close": 25.2, "volume": 1619.0}, {"date": "2004-11-23", "close": 25.9, "volume": 1324.0}, {"date": "2004-11-24", "close": 26.6, "volume": 2817.0}, {"date": "2004-11-25", "close": 25.9, "volume": 1276.0}, {"date": "2004-11-26", "close": 25.9, "volume": 1591.0}, {"date": "2004-11-29", "close": 25.2, "volume": 1122.0}, {"date": "2004-11-30", "close": 24.5, "volume": 1265.0}, {"date": "2004-12-01", "close": 23.8, "volume": 707.0}, {"date": "2004-12-02", "close": 23.8, "volume": 2803.0}, {"date": "2004-12-03", "close": 25.2, "volume": 754.0}, {"date": "2004-12-06", "close": 25.9, "volume": 1215.0}, {"date": "2004-12-07", "close": 25.2, "volume": 1169.0}, {"date": "2004-12-08", "close": 25.2, "volume": 1225.0}, {"date": "2004-12-09", "close": 24.5, "volume": 2638.0}, {"date": "2004-12-10", "close": 23.8, "volume": 36.0}, {"date": "2004-12-13", "close": 25.2, "volume": 1667.0}, {"date": "2004-12-14", "close": 24.5, "volume": 143.0}, {"date": "2004-12-15", "close": 23.1, "volume": 429.0}, {"date": "2004-12-16", "close": 23.8, "volume": 4355.0}, {"date": "2004-12-17", "close": 23.8, "volume": 714.0}, {"date": "2004-12-20", "close": 23.8, "volume": 143.0}, {"date": "2004-12-21", "close": 23.8, "volume": 571.0}, {"date": "2004-12-22", "close": 22.4, "volume": 2127.0}, {"date": "2004-12-23", "close": 22.4, "volume": 868.0}, {"date": "2004-12-24", "close": 23.1, "volume": 1200.0}, {"date": "2004-12-29", "close": 23.1, "volume": 1312.0}, {"date": "2004-12-30", "close": 23.1, "volume": 200.0}, {"date": "2004-12-31", "close": 24.5, "volume": 1407.0}, {"date": "2005-01-04", "close": 24.5, "volume": 1193.0}, {"date": "2005-01-05", "close": 23.1, "volume": 1671.0}, {"date": "2005-01-06", "close": 23.1, "volume": 607.0}, {"date": "2005-01-07", "close": 23.1, "volume": 71.0}, {"date": "2005-01-10", "close": 23.1, "volume": 1636.0}, {"date": "2005-01-11", "close": 22.4, "volume": 1682.0}, {"date": "2005-01-12", "close": 23.1, "volume": 2682.0}, {"date": "2005-01-13", "close": 23.1, "volume": 759.0}, {"date": "2005-01-14", "close": 23.1, "volume": 729.0}, {"date": "2005-01-17", "close": 23.1, "volume": 1364.0}, {"date": "2005-01-18", "close": 23.1, "volume": 365.0}, {"date": "2005-01-19", "close": 22.4, "volume": 1851.0}, {"date": "2005-01-20", "close": 22.4, "volume": 4552.0}, {"date": "2005-01-21", "close": 23.8, "volume": 3031.0}, {"date": "2005-01-24", "close": 24.5, "volume": 1271.0}, {"date": "2005-01-25", "close": 25.2, "volume": 5367.0}, {"date": "2005-01-27", "close": 25.2, "volume": 1639.0}, {"date": "2005-01-28", "close": 23.8, "volume": 486.0}, {"date": "2005-01-31", "close": 24.5, "volume": 1321.0}, {"date": "2005-02-01", "close": 23.8, "volume": 5540.0}, {"date": "2005-02-02", "close": 23.1, "volume": 555.0}, {"date": "2005-02-03", "close": 25.2, "volume": 15149.0}, {"date": "2005-02-04", "close": 24.5, "volume": 1988.0}, {"date": "2005-02-07", "close": 23.8, "volume": 2853.0}, {"date": "2005-02-08", "close": 25.9, "volume": 1931.0}, {"date": "2005-02-09", "close": 26.6, "volume": 4463.0}, {"date": "2005-02-10", "close": 28.0, "volume": 3701.0}, {"date": "2005-02-11", "close": 29.4, "volume": 30147.0}, {"date": "2005-02-14", "close": 30.1, "volume": 44700.0}, {"date": "2005-02-15", "close": 29.4, "volume": 16912.0}, {"date": "2005-02-16", "close": 27.3, "volume": 10783.0}, {"date": "2005-02-17", "close": 28.0, "volume": 11099.0}, {"date": "2005-02-18", "close": 28.0, "volume": 19878.0}, {"date": "2005-02-21", "close": 26.6, "volume": 6008.0}, {"date": "2005-02-22", "close": 24.5, "volume": 8186.0}, {"date": "2005-02-23", "close": 25.9, "volume": 2684.0}, {"date": "2005-02-24", "close": 25.2, "volume": 5063.0}, {"date": "2005-02-25", "close": 25.9, "volume": 3954.0}, {"date": "2005-02-28", "close": 24.5, "volume": 479.0}, {"date": "2005-03-01", "close": 23.8, "volume": 1392.0}, {"date": "2005-03-02", "close": 22.4, "volume": 4266.0}, {"date": "2005-03-03", "close": 23.8, "volume": 2569.0}, {"date": "2005-03-04", "close": 23.1, "volume": 786.0}, {"date": "2005-03-07", "close": 23.1, "volume": 2275.0}, {"date": "2005-03-08", "close": 23.1, "volume": 1656.0}, {"date": "2005-03-09", "close": 23.8, "volume": 3847.0}, {"date": "2005-03-10", "close": 23.1, "volume": 3870.0}, {"date": "2005-03-11", "close": 21.7, "volume": 3670.0}, {"date": "2005-03-14", "close": 22.4, "volume": 3206.0}, {"date": "2005-03-15", "close": 25.9, "volume": 5183.0}, {"date": "2005-03-16", "close": 24.5, "volume": 3384.0}, {"date": "2005-03-17", "close": 23.8, "volume": 1485.0}, {"date": "2005-03-18", "close": 23.8, "volume": 733.0}, {"date": "2005-03-21", "close": 23.8, "volume": 777.0}, {"date": "2005-03-22", "close": 23.8, "volume": 2436.0}, {"date": "2005-03-23", "close": 23.8, "volume": 251.0}, {"date": "2005-03-24", "close": 23.8, "volume": 476.0}, {"date": "2005-03-29", "close": 23.8, "volume": 73.0}, {"date": "2005-03-30", "close": 21.7, "volume": 4631.0}, {"date": "2005-03-31", "close": 22.4, "volume": 884.0}, {"date": "2005-04-01", "close": 22.4, "volume": 1164.0}, {"date": "2005-04-04", "close": 22.4, "volume": 771.0}, {"date": "2005-04-05", "close": 23.1, "volume": 83.0}, {"date": "2005-04-06", "close": 21.7, "volume": 2482.0}, {"date": "2005-04-07", "close": 21.0, "volume": 3593.0}, {"date": "2005-04-08", "close": 21.0, "volume": 764.0}, {"date": "2005-04-11", "close": 20.3, "volume": 1271.0}, {"date": "2005-04-12", "close": 21.0, "volume": 662.0}, {"date": "2005-04-13", "close": 20.3, "volume": 290.0}, {"date": "2005-04-14", "close": 19.6, "volume": 1936.0}, {"date": "2005-04-15", "close": 17.5, "volume": 1553.0}, {"date": "2005-04-18", "close": 16.8, "volume": 1410.0}, {"date": "2005-04-19", "close": 21.0, "volume": 1701.0}, {"date": "2005-04-20", "close": 19.6, "volume": 1426.0}, {"date": "2005-04-21", "close": 18.2, "volume": 71.0}, {"date": "2005-04-22", "close": 18.9, "volume": 892.0}, {"date": "2005-04-26", "close": 18.2, "volume": 166.0}, {"date": "2005-04-27", "close": 20.3, "volume": 2609.0}, {"date": "2005-04-28", "close": 21.0, "volume": 1868.0}, {"date": "2005-04-29", "close": 19.6, "volume": 71.0}, {"date": "2005-05-02", "close": 17.5, "volume": 421.0}, {"date": "2005-05-03", "close": 18.2, "volume": 571.0}, {"date": "2005-05-05", "close": 16.1, "volume": 420.0}, {"date": "2005-05-06", "close": 18.2, "volume": 393.0}, {"date": "2005-05-09", "close": 18.2, "volume": 129.0}, {"date": "2005-05-10", "close": 17.5, "volume": 2123.0}, {"date": "2005-05-11", "close": 15.4, "volume": 939.0}, {"date": "2005-05-12", "close": 16.8, "volume": 1473.0}, {"date": "2005-05-13", "close": 16.8, "volume": 254.0}, {"date": "2005-05-16", "close": 16.1, "volume": 439.0}, {"date": "2005-05-17", "close": 16.8, "volume": 1513.0}, {"date": "2005-05-18", "close": 15.4, "volume": 8871.0}, {"date": "2005-05-19", "close": 15.4, "volume": 690.0}, {"date": "2005-05-20", "close": 16.1, "volume": 1429.0}, {"date": "2005-05-23", "close": 16.1, "volume": 3640.0}, {"date": "2005-05-24", "close": 16.1, "volume": 738.0}, {"date": "2005-05-25", "close": 16.1, "volume": 1495.0}, {"date": "2005-05-26", "close": 16.1, "volume": 1268.0}, {"date": "2005-05-27", "close": 16.1, "volume": 929.0}, {"date": "2005-05-30", "close": 15.4, "volume": 243.0}, {"date": "2005-05-31", "close": 14.7, "volume": 1457.0}, {"date": "2005-06-01", "close": 14.7, "volume": 792.0}, {"date": "2005-06-02", "close": 15.4, "volume": 1338.0}, {"date": "2005-06-06", "close": 14.7, "volume": 857.0}, {"date": "2005-06-07", "close": 14.7, "volume": 1036.0}, {"date": "2005-06-09", "close": 14.0, "volume": 1542.0}, {"date": "2005-06-14", "close": 13.86, "volume": 1442.0}, {"date": "2005-06-15", "close": 13.02, "volume": 129.0}, {"date": "2005-06-16", "close": 12.88, "volume": 1825.0}, {"date": "2005-06-17", "close": 11.9, "volume": 3750.0}, {"date": "2005-06-20", "close": 11.9, "volume": 64.0}, {"date": "2005-06-21", "close": 11.34, "volume": 2083.0}, {"date": "2005-06-22", "close": 11.62, "volume": 8923.0}, {"date": "2005-06-23", "close": 11.62, "volume": 15181.0}, {"date": "2005-06-24", "close": 11.2, "volume": 18226.0}, {"date": "2005-06-27", "close": 10.92, "volume": 12303.0}, {"date": "2005-06-28", "close": 11.34, "volume": 5762.0}, {"date": "2005-06-29", "close": 11.62, "volume": 2932.0}, {"date": "2005-06-30", "close": 12.6, "volume": 7455.0}, {"date": "2005-07-01", "close": 13.58, "volume": 1225.0}, {"date": "2005-07-04", "close": 12.74, "volume": 146.0}, {"date": "2005-07-05", "close": 13.58, "volume": 783.0}, {"date": "2005-07-06", "close": 12.46, "volume": 2159.0}, {"date": "2005-07-07", "close": 12.46, "volume": 714.0}, {"date": "2005-07-08", "close": 12.6, "volume": 71.0}, {"date": "2005-07-11", "close": 13.16, "volume": 17.0}, {"date": "2005-07-12", "close": 11.62, "volume": 1357.0}, {"date": "2005-07-14", "close": 11.62, "volume": 719.0}, {"date": "2005-07-15", "close": 11.76, "volume": 143.0}, {"date": "2005-07-18", "close": 11.34, "volume": 662.0}, {"date": "2005-07-19", "close": 11.62, "volume": 840.0}, {"date": "2005-07-20", "close": 11.62, "volume": 1217.0}, {"date": "2005-07-22", "close": 11.76, "volume": 51.0}, {"date": "2005-07-25", "close": 11.62, "volume": 1935.0}, {"date": "2005-07-26", "close": 11.34, "volume": 1786.0}, {"date": "2005-07-27", "close": 11.34, "volume": 729.0}, {"date": "2005-07-28", "close": 11.48, "volume": 726.0}, {"date": "2005-07-29", "close": 10.92, "volume": 1079.0}, {"date": "2005-08-01", "close": 11.76, "volume": 714.0}, {"date": "2005-08-02", "close": 11.48, "volume": 16.0}, {"date": "2005-08-03", "close": 12.04, "volume": 65.0}, {"date": "2005-08-04", "close": 12.04, "volume": 293.0}, {"date": "2005-08-08", "close": 12.32, "volume": 64.0}, {"date": "2005-08-09", "close": 12.32, "volume": 7.0}, {"date": "2005-08-10", "close": 12.32, "volume": 376.0}, {"date": "2005-08-11", "close": 12.04, "volume": 71.0}, {"date": "2005-08-12", "close": 11.62, "volume": 898.0}, {"date": "2005-08-15", "close": 11.48, "volume": 730.0}, {"date": "2005-08-16", "close": 11.34, "volume": 150.0}, {"date": "2005-08-18", "close": 11.76, "volume": 500.0}, {"date": "2005-08-19", "close": 11.62, "volume": 292.0}, {"date": "2005-08-24", "close": 12.04, "volume": 361.0}, {"date": "2005-08-25", "close": 11.34, "volume": 71.0}, {"date": "2005-08-26", "close": 11.2, "volume": 1017.0}, {"date": "2005-08-29", "close": 11.2, "volume": 696.0}, {"date": "2005-08-30", "close": 10.5, "volume": 2307.0}, {"date": "2005-09-02", "close": 10.64, "volume": 714.0}, {"date": "2005-09-05", "close": 11.2, "volume": 480.0}, {"date": "2005-09-06", "close": 10.08, "volume": 3460.0}, {"date": "2005-09-08", "close": 10.5, "volume": 491.0}, {"date": "2005-09-09", "close": 10.5, "volume": 429.0}, {"date": "2005-09-12", "close": 10.92, "volume": 1150.0}, {"date": "2005-09-13", "close": 11.2, "volume": 616.0}, {"date": "2005-09-14", "close": 10.92, "volume": 486.0}, {"date": "2005-09-15", "close": 11.06, "volume": 1465.0}, {"date": "2005-09-16", "close": 11.06, "volume": 1611.0}, {"date": "2005-09-19", "close": 11.2, "volume": 57.0}, {"date": "2005-09-20", "close": 11.62, "volume": 607.0}, {"date": "2005-09-22", "close": 11.2, "volume": 457.0}, {"date": "2005-09-23", "close": 11.2, "volume": 704.0}, {"date": "2005-09-26", "close": 11.34, "volume": 571.0}, {"date": "2005-09-27", "close": 11.34, "volume": 9.0}, {"date": "2005-09-28", "close": 11.34, "volume": 36.0}, {"date": "2005-09-29", "close": 11.2, "volume": 548.0}, {"date": "2005-09-30", "close": 11.62, "volume": 214.0}, {"date": "2005-10-03", "close": 11.2, "volume": 43.0}, {"date": "2005-10-04", "close": 11.06, "volume": 961.0}, {"date": "2005-10-05", "close": 10.92, "volume": 268.0}, {"date": "2005-10-06", "close": 11.06, "volume": 62.0}, {"date": "2005-10-07", "close": 10.92, "volume": 179.0}, {"date": "2005-10-10", "close": 10.92, "volume": 1014.0}, {"date": "2005-10-11", "close": 11.2, "volume": 1052.0}, {"date": "2005-10-12", "close": 11.62, "volume": 1429.0}, {"date": "2005-10-13", "close": 11.48, "volume": 1894.0}, {"date": "2005-10-14", "close": 11.48, "volume": 1107.0}, {"date": "2005-10-17", "close": 11.62, "volume": 750.0}, {"date": "2005-10-18", "close": 11.48, "volume": 243.0}, {"date": "2005-10-19", "close": 11.34, "volume": 870.0}, {"date": "2005-10-20", "close": 11.48, "volume": 150.0}, {"date": "2005-10-21", "close": 11.9, "volume": 1648.0}, {"date": "2005-10-24", "close": 11.9, "volume": 357.0}, {"date": "2005-10-25", "close": 11.9, "volume": 357.0}, {"date": "2005-10-26", "close": 11.34, "volume": 2286.0}, {"date": "2005-10-27", "close": 11.2, "volume": 2111.0}, {"date": "2005-10-28", "close": 11.2, "volume": 770.0}, {"date": "2005-10-31", "close": 11.2, "volume": 357.0}, {"date": "2005-11-01", "close": 11.48, "volume": 1251.0}, {"date": "2005-11-02", "close": 11.2, "volume": 775.0}, {"date": "2005-11-03", "close": 11.2, "volume": 883.0}, {"date": "2005-11-04", "close": 11.2, "volume": 110.0}, {"date": "2005-11-07", "close": 10.64, "volume": 821.0}, {"date": "2005-11-08", "close": 11.06, "volume": 336.0}, {"date": "2005-11-09", "close": 11.06, "volume": 321.0}, {"date": "2005-11-10", "close": 11.06, "volume": 161.0}, {"date": "2005-11-11", "close": 11.06, "volume": 1575.0}, {"date": "2005-11-14", "close": 11.2, "volume": 214.0}, {"date": "2005-11-15", "close": 10.5, "volume": 536.0}, {"date": "2005-11-16", "close": 10.5, "volume": 333.0}, {"date": "2005-11-17", "close": 10.78, "volume": 335.0}, {"date": "2005-11-18", "close": 11.2, "volume": 762.0}, {"date": "2005-11-21", "close": 11.62, "volume": 357.0}, {"date": "2005-11-22", "close": 11.06, "volume": 399.0}, {"date": "2005-11-23", "close": 14.0, "volume": 10625.0}, {"date": "2005-11-24", "close": 12.04, "volume": 5375.0}, {"date": "2005-11-25", "close": 12.32, "volume": 2498.0}, {"date": "2005-11-28", "close": 12.32, "volume": 503.0}, {"date": "2005-11-29", "close": 12.6, "volume": 179.0}, {"date": "2005-11-30", "close": 12.32, "volume": 2304.0}, {"date": "2005-12-01", "close": 12.32, "volume": 580.0}, {"date": "2005-12-02", "close": 12.04, "volume": 37.0}, {"date": "2005-12-06", "close": 11.48, "volume": 357.0}, {"date": "2005-12-08", "close": 10.5, "volume": 2610.0}, {"date": "2005-12-09", "close": 10.22, "volume": 1872.0}, {"date": "2005-12-12", "close": 10.5, "volume": 7.0}, {"date": "2005-12-13", "close": 10.78, "volume": 1738.0}, {"date": "2005-12-14", "close": 11.2, "volume": 2584.0}, {"date": "2005-12-15", "close": 10.92, "volume": 583.0}, {"date": "2005-12-16", "close": 10.92, "volume": 1228.0}, {"date": "2005-12-19", "close": 10.64, "volume": 1208.0}, {"date": "2005-12-20", "close": 10.36, "volume": 476.0}, {"date": "2005-12-21", "close": 10.36, "volume": 179.0}, {"date": "2005-12-22", "close": 10.36, "volume": 1429.0}, {"date": "2005-12-28", "close": 10.36, "volume": 238.0}, {"date": "2005-12-29", "close": 10.36, "volume": 14.0}, {"date": "2006-01-03", "close": 10.64, "volume": 710.0}, {"date": "2006-01-04", "close": 10.64, "volume": 5.0}, {"date": "2006-01-05", "close": 10.22, "volume": 536.0}, {"date": "2006-01-06", "close": 9.8, "volume": 293.0}, {"date": "2006-01-09", "close": 9.94, "volume": 143.0}, {"date": "2006-01-10", "close": 9.8, "volume": 42.0}, {"date": "2006-01-11", "close": 9.8, "volume": 109.0}, {"date": "2006-01-13", "close": 9.8, "volume": 71.0}, {"date": "2006-01-16", "close": 10.08, "volume": 1405.0}, {"date": "2006-01-17", "close": 9.94, "volume": 714.0}, {"date": "2006-01-18", "close": 9.8, "volume": 294.0}, {"date": "2006-01-19", "close": 9.8, "volume": 782.0}, {"date": "2006-01-23", "close": 9.38, "volume": 370.0}, {"date": "2006-01-25", "close": 9.52, "volume": 714.0}, {"date": "2006-01-27", "close": 9.52, "volume": 179.0}, {"date": "2006-01-30", "close": 9.8, "volume": 1768.0}, {"date": "2006-01-31", "close": 9.38, "volume": 577.0}, {"date": "2006-02-01", "close": 9.1, "volume": 714.0}, {"date": "2006-02-02", "close": 9.24, "volume": 109.0}, {"date": "2006-02-03", "close": 7.7, "volume": 350.0}, {"date": "2006-02-06", "close": 8.12, "volume": 480.0}, {"date": "2006-02-07", "close": 7.0, "volume": 2241.0}, {"date": "2006-02-08", "close": 7.28, "volume": 3819.0}, {"date": "2006-02-09", "close": 7.98, "volume": 159.0}, {"date": "2006-02-10", "close": 9.1, "volume": 5377.0}, {"date": "2006-02-13", "close": 9.1, "volume": 771.0}, {"date": "2006-02-14", "close": 8.96, "volume": 888.0}, {"date": "2006-02-15", "close": 9.24, "volume": 1698.0}, {"date": "2006-02-16", "close": 9.8, "volume": 607.0}, {"date": "2006-02-17", "close": 9.1, "volume": 1053.0}, {"date": "2006-02-20", "close": 9.38, "volume": 286.0}, {"date": "2006-02-21", "close": 9.52, "volume": 577.0}, {"date": "2006-02-22", "close": 9.52, "volume": 906.0}, {"date": "2006-02-24", "close": 9.52, "volume": 333.0}, {"date": "2006-02-27", "close": 9.8, "volume": 2953.0}, {"date": "2006-02-28", "close": 9.66, "volume": 300.0}, {"date": "2006-03-01", "close": 9.8, "volume": 1186.0}, {"date": "2006-03-02", "close": 12.32, "volume": 3186.0}, {"date": "2006-03-03", "close": 10.92, "volume": 1207.0}, {"date": "2006-03-06", "close": 10.92, "volume": 71.0}, {"date": "2006-03-07", "close": 10.36, "volume": 393.0}, {"date": "2006-03-08", "close": 10.36, "volume": 615.0}, {"date": "2006-03-09", "close": 10.22, "volume": 643.0}, {"date": "2006-03-10", "close": 9.8, "volume": 2288.0}, {"date": "2006-03-13", "close": 9.8, "volume": 17.0}, {"date": "2006-03-15", "close": 9.52, "volume": 1436.0}, {"date": "2006-03-20", "close": 9.52, "volume": 1111.0}, {"date": "2006-03-21", "close": 9.8, "volume": 521.0}, {"date": "2006-03-22", "close": 8.4, "volume": 366.0}, {"date": "2006-03-27", "close": 8.54, "volume": 762.0}, {"date": "2006-03-28", "close": 8.54, "volume": 1337.0}, {"date": "2006-03-29", "close": 7.84, "volume": 425.0}, {"date": "2006-03-30", "close": 8.4, "volume": 1302.0}, {"date": "2006-03-31", "close": 8.4, "volume": 688.0}, {"date": "2006-04-03", "close": 8.68, "volume": 36.0}, {"date": "2006-04-04", "close": 8.68, "volume": 369.0}, {"date": "2006-04-05", "close": 8.96, "volume": 143.0}, {"date": "2006-04-06", "close": 8.68, "volume": 1250.0}, {"date": "2006-04-07", "close": 8.4, "volume": 285.0}, {"date": "2006-04-10", "close": 8.4, "volume": 170.0}, {"date": "2006-04-11", "close": 8.4, "volume": 474.0}, {"date": "2006-04-12", "close": 8.12, "volume": 865.0}, {"date": "2006-04-13", "close": 7.98, "volume": 36.0}, {"date": "2006-04-18", "close": 8.54, "volume": 1135.0}, {"date": "2006-04-19", "close": 8.82, "volume": 499.0}, {"date": "2006-04-20", "close": 9.24, "volume": 1445.0}, {"date": "2006-04-21", "close": 9.1, "volume": 378.0}, {"date": "2006-04-26", "close": 9.1, "volume": 212.0}, {"date": "2006-04-27", "close": 9.1, "volume": 375.0}, {"date": "2006-04-28", "close": 9.1, "volume": 80.0}, {"date": "2006-05-01", "close": 9.24, "volume": 1343.0}, {"date": "2006-05-02", "close": 9.38, "volume": 2552.0}, {"date": "2006-05-03", "close": 9.8, "volume": 357.0}, {"date": "2006-05-05", "close": 9.1, "volume": 162.0}, {"date": "2006-05-08", "close": 8.82, "volume": 650.0}, {"date": "2006-05-09", "close": 8.82, "volume": 821.0}, {"date": "2006-05-10", "close": 8.4, "volume": 587.0}, {"date": "2006-05-11", "close": 8.4, "volume": 66.0}, {"date": "2006-05-12", "close": 8.4, "volume": 648.0}, {"date": "2006-05-15", "close": 8.68, "volume": 429.0}, {"date": "2006-05-16", "close": 8.68, "volume": 529.0}, {"date": "2006-05-17", "close": 8.68, "volume": 606.0}, {"date": "2006-05-18", "close": 8.4, "volume": 681.0}, {"date": "2006-05-19", "close": 8.4, "volume": 464.0}, {"date": "2006-05-22", "close": 8.12, "volume": 690.0}, {"date": "2006-05-24", "close": 7.98, "volume": 71.0}, {"date": "2006-05-25", "close": 8.12, "volume": 429.0}, {"date": "2006-05-29", "close": 7.84, "volume": 1216.0}, {"date": "2006-05-30", "close": 7.98, "volume": 109.0}, {"date": "2006-05-31", "close": 7.98, "volume": 429.0}, {"date": "2006-06-01", "close": 7.7, "volume": 746.0}, {"date": "2006-06-02", "close": 7.84, "volume": 39.0}, {"date": "2006-06-05", "close": 7.84, "volume": 139.0}, {"date": "2006-06-06", "close": 7.42, "volume": 920.0}, {"date": "2006-06-07", "close": 7.42, "volume": 44.0}, {"date": "2006-06-08", "close": 7.0, "volume": 57.0}, {"date": "2006-06-09", "close": 7.14, "volume": 6084.0}, {"date": "2006-06-13", "close": 6.86, "volume": 1450.0}, {"date": "2006-06-14", "close": 6.72, "volume": 1879.0}, {"date": "2006-06-15", "close": 5.6, "volume": 768.0}, {"date": "2006-06-16", "close": 5.74, "volume": 1998.0}, {"date": "2006-06-19", "close": 5.74, "volume": 3579.0}, {"date": "2006-06-20", "close": 5.6, "volume": 2836.0}, {"date": "2006-06-21", "close": 5.6, "volume": 6775.0}, {"date": "2006-06-22", "close": 6.02, "volume": 4071.0}, {"date": "2006-06-23", "close": 5.46, "volume": 6180.0}, {"date": "2006-06-26", "close": 5.32, "volume": 8736.0}, {"date": "2006-06-27", "close": 5.6, "volume": 4281.0}, {"date": "2006-06-28", "close": 5.74, "volume": 2748.0}, {"date": "2006-06-29", "close": 5.6, "volume": 5220.0}, {"date": "2006-06-30", "close": 5.74, "volume": 6400.0}, {"date": "2006-07-03", "close": 5.74, "volume": 736.0}, {"date": "2006-07-04", "close": 5.6, "volume": 1905.0}, {"date": "2006-07-05", "close": 5.18, "volume": 3188.0}, {"date": "2006-07-06", "close": 5.6, "volume": 253.0}, {"date": "2006-07-07", "close": 6.3, "volume": 105.0}, {"date": "2006-07-12", "close": 6.3, "volume": 357.0}, {"date": "2006-07-13", "close": 6.3, "volume": 1186.0}, {"date": "2006-07-14", "close": 5.46, "volume": 1675.0}, {"date": "2006-07-19", "close": 5.04, "volume": 286.0}, {"date": "2006-07-20", "close": 5.6, "volume": 29.0}, {"date": "2006-07-24", "close": 6.3, "volume": 286.0}, {"date": "2006-07-25", "close": 7.0, "volume": 248.0}, {"date": "2006-07-31", "close": 6.58, "volume": 2362.0}, {"date": "2006-08-01", "close": 7.0, "volume": 500.0}, {"date": "2006-08-02", "close": 7.0, "volume": 2236.0}, {"date": "2006-08-04", "close": 6.72, "volume": 1571.0}, {"date": "2006-08-07", "close": 7.0, "volume": 3864.0}, {"date": "2006-08-08", "close": 7.0, "volume": 47.0}, {"date": "2006-08-09", "close": 7.7, "volume": 71.0}, {"date": "2006-08-10", "close": 7.7, "volume": 207.0}, {"date": "2006-08-11", "close": 8.68, "volume": 357.0}, {"date": "2006-08-15", "close": 7.84, "volume": 879.0}, {"date": "2006-08-16", "close": 9.1, "volume": 1121.0}, {"date": "2006-08-17", "close": 8.4, "volume": 71.0}, {"date": "2006-08-18", "close": 8.4, "volume": 117.0}, {"date": "2006-08-22", "close": 7.98, "volume": 763.0}, {"date": "2006-08-23", "close": 8.4, "volume": 1096.0}, {"date": "2006-08-24", "close": 8.68, "volume": 714.0}, {"date": "2006-08-25", "close": 8.12, "volume": 1750.0}, {"date": "2006-08-28", "close": 7.84, "volume": 357.0}, {"date": "2006-08-29", "close": 8.12, "volume": 702.0}, {"date": "2006-08-31", "close": 7.56, "volume": 1440.0}, {"date": "2006-09-01", "close": 8.12, "volume": 440.0}, {"date": "2006-09-04", "close": 7.84, "volume": 1534.0}, {"date": "2006-09-06", "close": 8.12, "volume": 429.0}, {"date": "2006-09-07", "close": 8.12, "volume": 786.0}, {"date": "2006-09-08", "close": 8.12, "volume": 86.0}, {"date": "2006-09-11", "close": 7.84, "volume": 1661.0}, {"date": "2006-09-12", "close": 7.7, "volume": 740.0}, {"date": "2006-09-13", "close": 7.7, "volume": 1449.0}, {"date": "2006-09-14", "close": 8.12, "volume": 1429.0}, {"date": "2006-09-15", "close": 8.12, "volume": 975.0}, {"date": "2006-09-18", "close": 7.42, "volume": 7.0}, {"date": "2006-09-19", "close": 8.12, "volume": 2079.0}, {"date": "2006-09-20", "close": 8.82, "volume": 269.0}, {"date": "2006-09-21", "close": 7.0, "volume": 14.0}, {"date": "2006-09-22", "close": 7.0, "volume": 42.0}, {"date": "2006-09-26", "close": 8.12, "volume": 357.0}, {"date": "2006-09-27", "close": 8.12, "volume": 14.0}, {"date": "2006-09-29", "close": 7.14, "volume": 375.0}, {"date": "2006-10-05", "close": 7.28, "volume": 833.0}, {"date": "2006-10-06", "close": 7.28, "volume": 239.0}, {"date": "2006-10-09", "close": 7.14, "volume": 248.0}, {"date": "2006-10-10", "close": 8.4, "volume": 100.0}, {"date": "2006-10-16", "close": 7.14, "volume": 1036.0}, {"date": "2006-10-17", "close": 7.42, "volume": 526.0}, {"date": "2006-10-19", "close": 7.42, "volume": 940.0}, {"date": "2006-10-20", "close": 8.4, "volume": 913.0}, {"date": "2006-10-23", "close": 8.4, "volume": 10060.0}, {"date": "2006-10-27", "close": 7.28, "volume": 2857.0}, {"date": "2006-10-30", "close": 7.28, "volume": 500.0}, {"date": "2006-10-31", "close": 7.0, "volume": 983.0}, {"date": "2006-11-01", "close": 7.7, "volume": 2312.0}, {"date": "2006-11-03", "close": 7.14, "volume": 794.0}, {"date": "2006-11-06", "close": 7.28, "volume": 131.0}, {"date": "2006-11-07", "close": 7.14, "volume": 153.0}, {"date": "2006-11-08", "close": 7.14, "volume": 42.0}, {"date": "2006-11-10", "close": 7.7, "volume": 1642.0}, {"date": "2006-11-13", "close": 7.28, "volume": 829.0}, {"date": "2006-11-14", "close": 8.4, "volume": 1429.0}, {"date": "2006-11-15", "close": 8.4, "volume": 936.0}, {"date": "2006-11-16", "close": 8.4, "volume": 50.0}, {"date": "2006-11-17", "close": 8.4, "volume": 1286.0}, {"date": "2006-11-20", "close": 8.4, "volume": 93.0}, {"date": "2006-11-21", "close": 8.4, "volume": 221.0}, {"date": "2006-11-22", "close": 8.4, "volume": 3579.0}, {"date": "2006-11-23", "close": 8.12, "volume": 2621.0}, {"date": "2006-11-24", "close": 8.12, "volume": 683.0}, {"date": "2006-11-27", "close": 8.12, "volume": 740.0}, {"date": "2006-11-28", "close": 7.7, "volume": 2467.0}, {"date": "2006-12-01", "close": 7.7, "volume": 9.0}, {"date": "2006-12-04", "close": 8.12, "volume": 601.0}, {"date": "2006-12-05", "close": 8.12, "volume": 183.0}, {"date": "2006-12-07", "close": 8.4, "volume": 107.0}, {"date": "2006-12-08", "close": 8.12, "volume": 279.0}, {"date": "2006-12-12", "close": 8.26, "volume": 366.0}, {"date": "2006-12-14", "close": 7.84, "volume": 4345.0}, {"date": "2006-12-18", "close": 7.7, "volume": 1386.0}, {"date": "2006-12-19", "close": 7.7, "volume": 1726.0}, {"date": "2006-12-21", "close": 7.7, "volume": 102.0}, {"date": "2006-12-22", "close": 7.28, "volume": 1429.0}, {"date": "2006-12-27", "close": 7.14, "volume": 857.0}, {"date": "2006-12-28", "close": 7.42, "volume": 1500.0}, {"date": "2006-12-29", "close": 8.4, "volume": 1429.0}, {"date": "2007-01-03", "close": 7.56, "volume": 1961.0}, {"date": "2007-01-04", "close": 7.0, "volume": 1905.0}, {"date": "2007-01-05", "close": 7.28, "volume": 398.0}, {"date": "2007-01-08", "close": 7.28, "volume": 1243.0}, {"date": "2007-01-09", "close": 7.14, "volume": 3214.0}, {"date": "2007-01-10", "close": 7.14, "volume": 900.0}, {"date": "2007-01-11", "close": 7.14, "volume": 1745.0}, {"date": "2007-01-12", "close": 7.7, "volume": 1027.0}, {"date": "2007-01-16", "close": 7.7, "volume": 729.0}, {"date": "2007-01-17", "close": 7.14, "volume": 7583.0}, {"date": "2007-01-18", "close": 7.0, "volume": 3214.0}, {"date": "2007-01-19", "close": 6.86, "volume": 286.0}, {"date": "2007-01-23", "close": 6.44, "volume": 3400.0}, {"date": "2007-01-24", "close": 6.44, "volume": 171.0}, {"date": "2007-01-25", "close": 7.0, "volume": 179.0}, {"date": "2007-01-30", "close": 6.16, "volume": 838.0}, {"date": "2007-01-31", "close": 6.44, "volume": 246.0}, {"date": "2007-02-01", "close": 6.44, "volume": 214.0}, {"date": "2007-02-02", "close": 6.3, "volume": 1556.0}, {"date": "2007-02-05", "close": 6.3, "volume": 260.0}, {"date": "2007-02-06", "close": 5.74, "volume": 961.0}, {"date": "2007-02-07", "close": 5.74, "volume": 477.0}, {"date": "2007-02-08", "close": 6.16, "volume": 1583.0}, {"date": "2007-02-09", "close": 6.3, "volume": 2251.0}, {"date": "2007-02-13", "close": 5.74, "volume": 143.0}, {"date": "2007-02-14", "close": 5.6, "volume": 236.0}, {"date": "2007-02-15", "close": 5.88, "volume": 15714.0}, {"date": "2007-02-16", "close": 5.6, "volume": 1021.0}, {"date": "2007-02-19", "close": 5.46, "volume": 655.0}, {"date": "2007-02-20", "close": 5.46, "volume": 288.0}, {"date": "2007-02-27", "close": 5.46, "volume": 1090.0}, {"date": "2007-02-28", "close": 5.46, "volume": 45.0}, {"date": "2007-03-02", "close": 5.46, "volume": 101.0}, {"date": "2007-03-06", "close": 5.46, "volume": 206.0}, {"date": "2007-03-07", "close": 4.9, "volume": 964.0}, {"date": "2007-03-08", "close": 4.9, "volume": 407.0}, {"date": "2007-03-09", "close": 4.9, "volume": 200.0}, {"date": "2007-03-12", "close": 5.46, "volume": 143.0}, {"date": "2007-03-13", "close": 5.46, "volume": 343.0}, {"date": "2007-03-14", "close": 5.46, "volume": 876.0}, {"date": "2007-03-20", "close": 4.62, "volume": 286.0}, {"date": "2007-03-21", "close": 5.46, "volume": 714.0}, {"date": "2007-03-22", "close": 5.46, "volume": 885.0}, {"date": "2007-03-23", "close": 5.46, "volume": 233.0}, {"date": "2007-03-26", "close": 5.88, "volume": 2221.0}, {"date": "2007-03-27", "close": 6.16, "volume": 321.0}, {"date": "2007-03-28", "close": 6.16, "volume": 234.0}, {"date": "2007-03-29", "close": 6.16, "volume": 587.0}, {"date": "2007-03-30", "close": 6.86, "volume": 429.0}, {"date": "2007-04-02", "close": 6.86, "volume": 875.0}, {"date": "2007-04-04", "close": 6.16, "volume": 1429.0}, {"date": "2007-04-05", "close": 5.88, "volume": 2343.0}, {"date": "2007-04-10", "close": 6.02, "volume": 202.0}, {"date": "2007-04-11", "close": 5.88, "volume": 1357.0}, {"date": "2007-04-16", "close": 6.3, "volume": 1604.0}, {"date": "2007-04-17", "close": 5.88, "volume": 2596.0}, {"date": "2007-04-18", "close": 5.88, "volume": 79.0}, {"date": "2007-04-19", "close": 5.88, "volume": 714.0}, {"date": "2007-04-20", "close": 5.32, "volume": 3721.0}, {"date": "2007-04-23", "close": 5.32, "volume": 143.0}, {"date": "2007-04-24", "close": 4.9, "volume": 927.0}, {"date": "2007-04-26", "close": 5.04, "volume": 657.0}, {"date": "2007-04-30", "close": 5.6, "volume": 1786.0}, {"date": "2007-05-01", "close": 5.32, "volume": 1627.0}, {"date": "2007-05-02", "close": 5.04, "volume": 23.0}, {"date": "2007-05-03", "close": 5.04, "volume": 429.0}, {"date": "2007-05-04", "close": 5.04, "volume": 2042.0}, {"date": "2007-05-07", "close": 5.04, "volume": 93.0}, {"date": "2007-05-08", "close": 5.04, "volume": 1143.0}, {"date": "2007-05-09", "close": 4.9, "volume": 321.0}, {"date": "2007-05-10", "close": 4.9, "volume": 2389.0}, {"date": "2007-05-11", "close": 4.76, "volume": 1836.0}, {"date": "2007-05-14", "close": 4.76, "volume": 49.0}, {"date": "2007-05-15", "close": 4.9, "volume": 108.0}, {"date": "2007-05-16", "close": 4.76, "volume": 5042.0}, {"date": "2007-05-17", "close": 5.04, "volume": 1867.0}, {"date": "2007-05-18", "close": 5.04, "volume": 663.0}, {"date": "2007-05-21", "close": 4.9, "volume": 1929.0}, {"date": "2007-05-22", "close": 5.46, "volume": 4429.0}, {"date": "2007-05-23", "close": 5.88, "volume": 1132.0}, {"date": "2007-05-24", "close": 6.3, "volume": 7192.0}, {"date": "2007-05-25", "close": 6.44, "volume": 1719.0}, {"date": "2007-05-28", "close": 6.58, "volume": 2374.0}, {"date": "2007-05-29", "close": 6.16, "volume": 3176.0}, {"date": "2007-05-30", "close": 6.16, "volume": 6572.0}, {"date": "2007-05-31", "close": 6.02, "volume": 4318.0}, {"date": "2007-06-01", "close": 6.44, "volume": 86.0}, {"date": "2007-06-04", "close": 6.16, "volume": 2957.0}, {"date": "2007-06-05", "close": 5.6, "volume": 1368.0}, {"date": "2007-06-06", "close": 5.6, "volume": 2337.0}, {"date": "2007-06-07", "close": 5.88, "volume": 4071.0}, {"date": "2007-06-08", "close": 6.02, "volume": 2915.0}, {"date": "2007-06-12", "close": 5.88, "volume": 1245.0}, {"date": "2007-06-13", "close": 5.88, "volume": 1975.0}, {"date": "2007-06-14", "close": 5.6, "volume": 2280.0}, {"date": "2007-06-15", "close": 5.74, "volume": 4256.0}, {"date": "2007-06-18", "close": 5.74, "volume": 214.0}, {"date": "2007-06-19", "close": 5.74, "volume": 3515.0}, {"date": "2007-06-20", "close": 5.6, "volume": 4119.0}, {"date": "2007-06-22", "close": 5.32, "volume": 1124.0}, {"date": "2007-06-25", "close": 5.6, "volume": 2146.0}, {"date": "2007-06-26", "close": 5.46, "volume": 2381.0}, {"date": "2007-06-27", "close": 5.6, "volume": 3459.0}, {"date": "2007-06-28", "close": 5.18, "volume": 1969.0}, {"date": "2007-06-29", "close": 5.6, "volume": 5151.0}, {"date": "2007-07-02", "close": 5.88, "volume": 2075.0}, {"date": "2007-07-03", "close": 5.74, "volume": 1429.0}, {"date": "2007-07-04", "close": 5.32, "volume": 1079.0}, {"date": "2007-07-05", "close": 5.18, "volume": 536.0}, {"date": "2007-07-09", "close": 5.32, "volume": 6703.0}, {"date": "2007-07-10", "close": 5.6, "volume": 729.0}, {"date": "2007-07-11", "close": 5.6, "volume": 4714.0}, {"date": "2007-07-12", "close": 5.6, "volume": 1786.0}, {"date": "2007-07-13", "close": 5.88, "volume": 714.0}, {"date": "2007-07-16", "close": 5.46, "volume": 1079.0}, {"date": "2007-07-17", "close": 5.32, "volume": 284.0}, {"date": "2007-07-18", "close": 5.74, "volume": 1998.0}, {"date": "2007-07-19", "close": 5.32, "volume": 1086.0}, {"date": "2007-07-20", "close": 5.32, "volume": 1429.0}, {"date": "2007-07-23", "close": 5.18, "volume": 809.0}, {"date": "2007-07-24", "close": 5.18, "volume": 83.0}, {"date": "2007-07-25", "close": 5.32, "volume": 300.0}, {"date": "2007-07-26", "close": 5.32, "volume": 293.0}, {"date": "2007-07-31", "close": 5.32, "volume": 43.0}, {"date": "2007-08-01", "close": 5.18, "volume": 1162.0}, {"date": "2007-08-02", "close": 5.46, "volume": 750.0}, {"date": "2007-08-03", "close": 5.04, "volume": 762.0}, {"date": "2007-08-07", "close": 5.32, "volume": 214.0}, {"date": "2007-08-08", "close": 5.04, "volume": 510.0}, {"date": "2007-08-09", "close": 5.18, "volume": 714.0}, {"date": "2007-08-10", "close": 4.48, "volume": 2373.0}, {"date": "2007-08-13", "close": 4.2, "volume": 1171.0}, {"date": "2007-08-14", "close": 4.2, "volume": 9.0}, {"date": "2007-08-15", "close": 4.2, "volume": 370.0}, {"date": "2007-08-16", "close": 3.78, "volume": 921.0}, {"date": "2007-08-20", "close": 2.94, "volume": 2214.0}, {"date": "2007-08-21", "close": 3.08, "volume": 36.0}, {"date": "2007-08-23", "close": 3.92, "volume": 4343.0}, {"date": "2007-08-24", "close": 3.92, "volume": 621.0}, {"date": "2007-08-28", "close": 4.06, "volume": 2950.0}, {"date": "2007-08-29", "close": 3.78, "volume": 1352.0}, {"date": "2007-08-30", "close": 4.9, "volume": 2670.0}, {"date": "2007-08-31", "close": 4.9, "volume": 2545.0}, {"date": "2007-09-03", "close": 5.04, "volume": 1826.0}, {"date": "2007-09-04", "close": 4.9, "volume": 0.0}, {"date": "2007-09-05", "close": 3.78, "volume": 57.0}, {"date": "2007-09-06", "close": 4.2, "volume": 143.0}, {"date": "2007-09-07", "close": 5.04, "volume": 357.0}, {"date": "2007-09-12", "close": 4.9, "volume": 714.0}, {"date": "2007-09-14", "close": 4.9, "volume": 1071.0}, {"date": "2007-09-17", "close": 4.9, "volume": 5000.0}, {"date": "2007-09-20", "close": 4.9, "volume": 1429.0}, {"date": "2007-09-24", "close": 4.2, "volume": 160.0}, {"date": "2007-09-27", "close": 4.48, "volume": 1214.0}, {"date": "2007-09-28", "close": 4.62, "volume": 2433.0}, {"date": "2007-10-01", "close": 5.32, "volume": 857.0}, {"date": "2007-10-02", "close": 5.46, "volume": 129.0}, {"date": "2007-10-05", "close": 5.32, "volume": 71.0}, {"date": "2007-10-08", "close": 4.9, "volume": 357.0}, {"date": "2007-10-10", "close": 5.18, "volume": 36.0}, {"date": "2007-10-11", "close": 5.6, "volume": 329.0}, {"date": "2007-10-12", "close": 5.32, "volume": 4607.0}, {"date": "2007-10-15", "close": 6.3, "volume": 11714.0}, {"date": "2007-10-16", "close": 5.46, "volume": 2207.0}, {"date": "2007-10-17", "close": 5.32, "volume": 79.0}, {"date": "2007-10-18", "close": 5.18, "volume": 1312.0}, {"date": "2007-10-19", "close": 5.18, "volume": 514.0}, {"date": "2007-10-22", "close": 5.46, "volume": 5974.0}, {"date": "2007-10-23", "close": 5.46, "volume": 179.0}, {"date": "2007-10-26", "close": 4.9, "volume": 536.0}, {"date": "2007-10-29", "close": 5.46, "volume": 179.0}, {"date": "2007-10-31", "close": 4.9, "volume": 1807.0}, {"date": "2007-11-01", "close": 4.9, "volume": 291.0}, {"date": "2007-11-05", "close": 5.46, "volume": 182.0}, {"date": "2007-11-07", "close": 4.9, "volume": 714.0}, {"date": "2007-11-08", "close": 4.62, "volume": 2361.0}, {"date": "2007-11-09", "close": 4.62, "volume": 250.0}, {"date": "2007-11-12", "close": 4.9, "volume": 1071.0}, {"date": "2007-11-13", "close": 4.48, "volume": 357.0}, {"date": "2007-11-14", "close": 4.34, "volume": 3100.0}, {"date": "2007-11-15", "close": 4.48, "volume": 1711.0}, {"date": "2007-11-19", "close": 4.2, "volume": 1786.0}, {"date": "2007-11-20", "close": 4.2, "volume": 57.0}, {"date": "2007-11-26", "close": 4.2, "volume": 214.0}, {"date": "2007-11-28", "close": 3.64, "volume": 214.0}, {"date": "2007-11-29", "close": 5.32, "volume": 2423.0}, {"date": "2007-11-30", "close": 5.46, "volume": 3357.0}, {"date": "2007-12-03", "close": 5.18, "volume": 125.0}, {"date": "2007-12-07", "close": 5.18, "volume": 2629.0}, {"date": "2007-12-10", "close": 4.9, "volume": 1786.0}, {"date": "2007-12-11", "close": 5.18, "volume": 1429.0}, {"date": "2007-12-12", "close": 5.18, "volume": 1429.0}, {"date": "2007-12-13", "close": 5.18, "volume": 2143.0}, {"date": "2007-12-17", "close": 5.6, "volume": 1214.0}, {"date": "2007-12-18", "close": 5.18, "volume": 739.0}, {"date": "2007-12-20", "close": 5.6, "volume": 82.0}, {"date": "2007-12-24", "close": 5.6, "volume": 429.0}, {"date": "2008-01-07", "close": 5.32, "volume": 797.0}, {"date": "2008-01-08", "close": 5.18, "volume": 357.0}, {"date": "2008-01-10", "close": 5.6, "volume": 1648.0}, {"date": "2008-01-11", "close": 5.18, "volume": 7.0}, {"date": "2008-01-14", "close": 4.9, "volume": 3252.0}, {"date": "2008-01-15", "close": 4.9, "volume": 653.0}, {"date": "2008-01-16", "close": 4.76, "volume": 61.0}, {"date": "2008-01-17", "close": 4.76, "volume": 21.0}, {"date": "2008-01-18", "close": 4.76, "volume": 229.0}, {"date": "2008-01-21", "close": 4.48, "volume": 1489.0}, {"date": "2008-01-22", "close": 4.48, "volume": 714.0}, {"date": "2008-01-23", "close": 4.48, "volume": 342.0}, {"date": "2008-01-24", "close": 3.5, "volume": 500.0}, {"date": "2008-01-25", "close": 3.5, "volume": 714.0}, {"date": "2008-02-04", "close": 4.2, "volume": 71.0}, {"date": "2008-02-05", "close": 3.78, "volume": 143.0}, {"date": "2008-02-06", "close": 3.78, "volume": 140.0}, {"date": "2008-02-08", "close": 3.78, "volume": 15.0}, {"date": "2008-02-18", "close": 3.78, "volume": 1429.0}, {"date": "2008-02-25", "close": 5.46, "volume": 1429.0}, {"date": "2008-02-28", "close": 5.46, "volume": 151.0}, {"date": "2008-02-29", "close": 5.46, "volume": 205.0}, {"date": "2008-03-05", "close": 5.32, "volume": 308.0}, {"date": "2008-03-07", "close": 3.5, "volume": 1730.0}, {"date": "2008-03-11", "close": 3.5, "volume": 143.0}, {"date": "2008-03-12", "close": 2.66, "volume": 2055.0}, {"date": "2008-03-14", "close": 2.8, "volume": 1000.0}, {"date": "2008-03-17", "close": 3.36, "volume": 2430.0}, {"date": "2008-03-18", "close": 2.94, "volume": 1513.0}, {"date": "2008-03-20", "close": 2.94, "volume": 819.0}, {"date": "2008-03-25", "close": 2.94, "volume": 551.0}, {"date": "2008-03-26", "close": 2.8, "volume": 2223.0}, {"date": "2008-03-28", "close": 2.8, "volume": 1922.0}, {"date": "2008-04-02", "close": 2.8, "volume": 95.0}, {"date": "2008-04-03", "close": 2.38, "volume": 1902.0}, {"date": "2008-04-10", "close": 2.38, "volume": 66.0}, {"date": "2008-04-14", "close": 2.38, "volume": 329.0}, {"date": "2008-04-17", "close": 2.52, "volume": 345.0}, {"date": "2008-04-18", "close": 2.8, "volume": 1786.0}, {"date": "2008-04-21", "close": 3.5, "volume": 2740.0}, {"date": "2008-04-22", "close": 2.94, "volume": 52.0}, {"date": "2008-04-24", "close": 3.5, "volume": 1320.0}, {"date": "2008-04-30", "close": 2.52, "volume": 616.0}, {"date": "2008-05-01", "close": 2.52, "volume": 2857.0}, {"date": "2008-05-05", "close": 2.66, "volume": 179.0}, {"date": "2008-05-07", "close": 2.52, "volume": 202.0}, {"date": "2008-05-12", "close": 2.66, "volume": 3571.0}, {"date": "2008-05-15", "close": 2.52, "volume": 259.0}, {"date": "2008-05-20", "close": 2.66, "volume": 15136.0}, {"date": "2008-05-21", "close": 2.66, "volume": 200.0}, {"date": "2008-05-23", "close": 2.52, "volume": 1838.0}, {"date": "2008-05-26", "close": 2.52, "volume": 214.0}, {"date": "2008-05-30", "close": 2.52, "volume": 714.0}, {"date": "2008-06-02", "close": 2.52, "volume": 384.0}, {"date": "2008-06-04", "close": 2.94, "volume": 369.0}, {"date": "2008-06-05", "close": 2.38, "volume": 43.0}, {"date": "2008-06-06", "close": 2.38, "volume": 550.0}, {"date": "2008-06-11", "close": 2.38, "volume": 2.0}, {"date": "2008-06-16", "close": 1.82, "volume": 33.0}, {"date": "2008-06-18", "close": 1.96, "volume": 1429.0}, {"date": "2008-06-19", "close": 1.96, "volume": 150.0}, {"date": "2008-06-20", "close": 2.24, "volume": 86.0}, {"date": "2008-06-23", "close": 2.8, "volume": 429.0}, {"date": "2008-06-24", "close": 2.8, "volume": 21.0}, {"date": "2008-06-26", "close": 2.66, "volume": 471.0}, {"date": "2008-06-27", "close": 1.96, "volume": 4434.0}, {"date": "2008-06-30", "close": 1.82, "volume": 159.0}, {"date": "2008-07-11", "close": 2.1, "volume": 908.0}, {"date": "2008-07-24", "close": 2.24, "volume": 716.0}, {"date": "2008-07-25", "close": 1.82, "volume": 300.0}, {"date": "2008-07-29", "close": 1.82, "volume": 7.0}, {"date": "2008-08-01", "close": 1.82, "volume": 224.0}, {"date": "2008-08-08", "close": 2.24, "volume": 1200.0}, {"date": "2008-08-12", "close": 2.24, "volume": 266.0}, {"date": "2008-08-13", "close": 1.96, "volume": 499.0}, {"date": "2008-08-20", "close": 1.82, "volume": 714.0}, {"date": "2008-09-04", "close": 1.68, "volume": 72.0}, {"date": "2008-09-16", "close": 1.68, "volume": 161.0}, {"date": "2008-09-18", "close": 1.68, "volume": 3502.0}, {"date": "2008-09-22", "close": 1.68, "volume": 277.0}, {"date": "2008-09-23", "close": 2.66, "volume": 1330.0}, {"date": "2008-09-30", "close": 1.68, "volume": 370.0}, {"date": "2008-10-01", "close": 1.4, "volume": 3576.0}, {"date": "2008-10-06", "close": 1.4, "volume": 1429.0}, {"date": "2008-10-07", "close": 1.4, "volume": 1032.0}, {"date": "2008-10-09", "close": 1.26, "volume": 738.0}, {"date": "2008-10-10", "close": 0.98, "volume": 5441.0}, {"date": "2008-10-14", "close": 0.98, "volume": 71.0}, {"date": "2008-10-16", "close": 0.98, "volume": 143.0}, {"date": "2008-10-20", "close": 0.7, "volume": 18.0}, {"date": "2008-10-23", "close": 0.56, "volume": 11339.0}, {"date": "2008-10-24", "close": 0.56, "volume": 20714.0}, {"date": "2008-10-27", "close": 0.7, "volume": 2875.0}, {"date": "2008-10-29", "close": 0.42, "volume": 3589.0}, {"date": "2008-11-03", "close": 0.7, "volume": 1445.0}, {"date": "2008-11-05", "close": 0.7, "volume": 836.0}, {"date": "2008-11-10", "close": 0.7, "volume": 14066.0}, {"date": "2008-11-14", "close": 0.84, "volume": 3571.0}, {"date": "2008-11-18", "close": 0.84, "volume": 2143.0}, {"date": "2008-11-21", "close": 0.7, "volume": 2272.0}, {"date": "2008-11-28", "close": 0.56, "volume": 548.0}, {"date": "2008-12-02", "close": 0.56, "volume": 2262.0}, {"date": "2008-12-04", "close": 0.7, "volume": 4286.0}, {"date": "2008-12-08", "close": 0.7, "volume": 79.0}, {"date": "2008-12-18", "close": 0.7, "volume": 3929.0}, {"date": "2008-12-29", "close": 0.7, "volume": 121.0}, {"date": "2009-01-29", "close": 0.7, "volume": 3214.0}, {"date": "2009-03-20", "close": 0.7, "volume": 571.0}, {"date": "2009-03-26", "close": 0.7, "volume": 357.0}, {"date": "2009-03-27", "close": 0.7, "volume": 1429.0}, {"date": "2009-03-30", "close": 0.7, "volume": 927.0}, {"date": "2009-03-31", "close": 0.7, "volume": 167.0}, {"date": "2009-04-15", "close": 0.7, "volume": 2143.0}, {"date": "2009-04-20", "close": 0.84, "volume": 1429.0}, {"date": "2009-04-22", "close": 0.7, "volume": 2619.0}, {"date": "2009-04-23", "close": 0.7, "volume": 18.0}, {"date": "2009-04-30", "close": 0.7, "volume": 714.0}, {"date": "2009-05-01", "close": 0.7, "volume": 4238.0}, {"date": "2009-05-05", "close": 0.7, "volume": 2377.0}, {"date": "2009-05-11", "close": 0.7, "volume": 86.0}, {"date": "2009-05-12", "close": 1.26, "volume": 17032.0}, {"date": "2009-05-13", "close": 1.26, "volume": 1786.0}, {"date": "2009-05-15", "close": 1.4, "volume": 7143.0}, {"date": "2009-05-18", "close": 1.26, "volume": 214.0}, {"date": "2009-05-19", "close": 1.12, "volume": 1065.0}, {"date": "2009-05-22", "close": 1.12, "volume": 13.0}, {"date": "2009-05-25", "close": 1.12, "volume": 43.0}, {"date": "2009-05-28", "close": 1.4, "volume": 357.0}, {"date": "2009-06-01", "close": 1.26, "volume": 890.0}, {"date": "2009-06-02", "close": 1.12, "volume": 10282.0}, {"date": "2009-06-04", "close": 1.12, "volume": 8929.0}, {"date": "2009-06-05", "close": 1.12, "volume": 714.0}, {"date": "2009-06-11", "close": 0.98, "volume": 1070.0}, {"date": "2009-06-12", "close": 1.12, "volume": 1643.0}, {"date": "2009-06-15", "close": 0.98, "volume": 2976.0}, {"date": "2009-06-16", "close": 0.98, "volume": 25.0}, {"date": "2009-06-17", "close": 0.98, "volume": 771.0}, {"date": "2009-06-18", "close": 0.84, "volume": 31.0}, {"date": "2009-06-23", "close": 1.12, "volume": 1143.0}, {"date": "2009-06-24", "close": 1.12, "volume": 133.0}, {"date": "2009-06-29", "close": 0.98, "volume": 143.0}, {"date": "2009-07-07", "close": 1.12, "volume": 1055.0}, {"date": "2009-07-14", "close": 0.98, "volume": 1429.0}, {"date": "2009-07-22", "close": 0.84, "volume": 562.0}, {"date": "2009-07-28", "close": 0.84, "volume": 71.0}, {"date": "2009-07-29", "close": 1.4, "volume": 1571.0}, {"date": "2009-07-30", "close": 1.26, "volume": 1329.0}, {"date": "2009-07-31", "close": 0.98, "volume": 1225.0}, {"date": "2009-08-07", "close": 0.84, "volume": 2304.0}, {"date": "2009-08-13", "close": 0.84, "volume": 1864.0}, {"date": "2009-08-14", "close": 0.84, "volume": 1190.0}, {"date": "2009-08-17", "close": 0.84, "volume": 3019.0}, {"date": "2009-08-18", "close": 0.84, "volume": 6267.0}, {"date": "2009-08-21", "close": 0.84, "volume": 2154.0}, {"date": "2009-08-24", "close": 0.98, "volume": 3733.0}, {"date": "2009-08-25", "close": 1.12, "volume": 16843.0}, {"date": "2009-08-26", "close": 1.12, "volume": 649.0}, {"date": "2009-08-28", "close": 0.98, "volume": 2757.0}, {"date": "2009-08-31", "close": 0.84, "volume": 701.0}, {"date": "2009-09-03", "close": 0.84, "volume": 89.0}, {"date": "2009-09-07", "close": 1.54, "volume": 1640.0}, {"date": "2009-09-08", "close": 1.4, "volume": 1421.0}, {"date": "2009-09-09", "close": 1.26, "volume": 1154.0}, {"date": "2009-09-10", "close": 1.4, "volume": 580.0}, {"date": "2009-09-11", "close": 1.26, "volume": 8578.0}, {"date": "2009-09-15", "close": 1.26, "volume": 2137.0}, {"date": "2009-09-22", "close": 1.4, "volume": 464.0}, {"date": "2009-09-23", "close": 1.26, "volume": 2143.0}, {"date": "2009-09-25", "close": 1.4, "volume": 809.0}, {"date": "2009-09-29", "close": 1.4, "volume": 28571.0}, {"date": "2009-09-30", "close": 1.68, "volume": 3357.0}, {"date": "2009-10-01", "close": 1.4, "volume": 36429.0}, {"date": "2009-10-02", "close": 1.26, "volume": 2857.0}, {"date": "2009-10-08", "close": 1.26, "volume": 9.0}, {"date": "2009-10-15", "close": 1.4, "volume": 714.0}, {"date": "2009-10-16", "close": 1.26, "volume": 1577.0}, {"date": "2009-10-19", "close": 1.4, "volume": 1186.0}, {"date": "2009-10-20", "close": 1.4, "volume": 821.0}, {"date": "2009-10-21", "close": 1.26, "volume": 929.0}, {"date": "2009-10-22", "close": 1.26, "volume": 2137.0}, {"date": "2009-10-26", "close": 1.4, "volume": 4460.0}, {"date": "2009-10-27", "close": 1.68, "volume": 3071.0}, {"date": "2009-10-29", "close": 1.68, "volume": 357.0}, {"date": "2009-11-02", "close": 1.4, "volume": 1429.0}, {"date": "2009-11-03", "close": 1.54, "volume": 1500.0}, {"date": "2009-11-04", "close": 1.54, "volume": 2214.0}, {"date": "2009-11-05", "close": 1.96, "volume": 11411.0}, {"date": "2009-11-06", "close": 2.38, "volume": 4714.0}, {"date": "2009-11-09", "close": 2.38, "volume": 5357.0}, {"date": "2009-11-12", "close": 2.1, "volume": 108.0}, {"date": "2009-11-13", "close": 2.24, "volume": 7161.0}, {"date": "2009-11-16", "close": 2.24, "volume": 95.0}, {"date": "2009-11-17", "close": 2.24, "volume": 357.0}, {"date": "2009-11-18", "close": 2.24, "volume": 560.0}, {"date": "2009-11-19", "close": 2.52, "volume": 6929.0}, {"date": "2009-11-20", "close": 2.24, "volume": 3890.0}, {"date": "2009-11-24", "close": 3.92, "volume": 187149.0}, {"date": "2009-11-25", "close": 3.64, "volume": 25401.0}, {"date": "2009-11-26", "close": 3.64, "volume": 5908.0}, {"date": "2009-11-27", "close": 4.2, "volume": 30407.0}, {"date": "2009-11-30", "close": 4.2, "volume": 7845.0}, {"date": "2009-12-01", "close": 3.5, "volume": 3958.0}, {"date": "2009-12-02", "close": 3.5, "volume": 836.0}, {"date": "2009-12-03", "close": 3.5, "volume": 12143.0}, {"date": "2009-12-04", "close": 3.22, "volume": 5786.0}, {"date": "2009-12-07", "close": 3.22, "volume": 8786.0}, {"date": "2009-12-08", "close": 2.8, "volume": 2143.0}, {"date": "2009-12-09", "close": 3.22, "volume": 407.0}, {"date": "2009-12-10", "close": 3.36, "volume": 558.0}, {"date": "2009-12-11", "close": 2.8, "volume": 1429.0}, {"date": "2009-12-14", "close": 2.94, "volume": 1939.0}, {"date": "2009-12-15", "close": 2.94, "volume": 9784.0}, {"date": "2009-12-17", "close": 3.36, "volume": 357.0}, {"date": "2009-12-18", "close": 2.8, "volume": 143.0}, {"date": "2009-12-21", "close": 2.66, "volume": 5233.0}, {"date": "2009-12-22", "close": 2.66, "volume": 536.0}, {"date": "2009-12-23", "close": 2.52, "volume": 3193.0}, {"date": "2009-12-29", "close": 2.66, "volume": 11.0}, {"date": "2009-12-31", "close": 3.08, "volume": 1286.0}, {"date": "2010-01-04", "close": 3.08, "volume": 714.0}, {"date": "2010-01-05", "close": 3.08, "volume": 83.0}, {"date": "2010-01-06", "close": 3.5, "volume": 992.0}, {"date": "2010-01-11", "close": 2.94, "volume": 1096.0}, {"date": "2010-01-13", "close": 2.94, "volume": 118.0}, {"date": "2010-01-14", "close": 3.36, "volume": 4288.0}, {"date": "2010-01-15", "close": 3.5, "volume": 823.0}, {"date": "2010-01-19", "close": 3.36, "volume": 571.0}, {"date": "2010-01-21", "close": 2.8, "volume": 20749.0}, {"date": "2010-01-22", "close": 2.66, "volume": 9143.0}, {"date": "2010-01-25", "close": 2.52, "volume": 1429.0}, {"date": "2010-01-27", "close": 2.52, "volume": 2857.0}, {"date": "2010-02-01", "close": 2.66, "volume": 3571.0}, {"date": "2010-02-02", "close": 2.52, "volume": 393.0}, {"date": "2010-02-03", "close": 2.66, "volume": 571.0}, {"date": "2010-02-05", "close": 2.38, "volume": 2429.0}, {"date": "2010-02-08", "close": 2.38, "volume": 1279.0}, {"date": "2010-02-09", "close": 3.08, "volume": 357.0}, {"date": "2010-02-19", "close": 2.38, "volume": 1324.0}, {"date": "2010-02-24", "close": 1.96, "volume": 3400.0}, {"date": "2010-02-25", "close": 1.96, "volume": 4461.0}, {"date": "2010-02-26", "close": 2.24, "volume": 2500.0}, {"date": "2010-03-02", "close": 2.24, "volume": 879.0}, {"date": "2010-03-03", "close": 2.1, "volume": 2611.0}, {"date": "2010-03-04", "close": 2.1, "volume": 3211.0}, {"date": "2010-03-05", "close": 2.24, "volume": 1321.0}, {"date": "2010-03-10", "close": 2.24, "volume": 806.0}, {"date": "2010-03-11", "close": 2.38, "volume": 6328.0}, {"date": "2010-03-12", "close": 2.8, "volume": 7822.0}, {"date": "2010-03-17", "close": 2.66, "volume": 1190.0}, {"date": "2010-03-19", "close": 2.66, "volume": 38.0}, {"date": "2010-03-22", "close": 2.8, "volume": 193.0}, {"date": "2010-03-25", "close": 2.66, "volume": 71.0}, {"date": "2010-03-26", "close": 2.8, "volume": 1429.0}, {"date": "2010-03-29", "close": 2.66, "volume": 536.0}, {"date": "2010-03-31", "close": 2.66, "volume": 665.0}, {"date": "2010-04-06", "close": 2.52, "volume": 754.0}, {"date": "2010-04-07", "close": 2.52, "volume": 429.0}, {"date": "2010-04-08", "close": 2.52, "volume": 1786.0}, {"date": "2010-04-12", "close": 2.52, "volume": 479.0}, {"date": "2010-04-13", "close": 2.52, "volume": 617.0}, {"date": "2010-04-14", "close": 2.52, "volume": 2796.0}, {"date": "2010-04-16", "close": 2.38, "volume": 1095.0}, {"date": "2010-04-20", "close": 2.52, "volume": 734.0}, {"date": "2010-04-22", "close": 2.38, "volume": 884.0}, {"date": "2010-04-28", "close": 2.24, "volume": 4120.0}, {"date": "2010-04-30", "close": 1.82, "volume": 6429.0}, {"date": "2010-05-06", "close": 1.54, "volume": 877.0}, {"date": "2010-05-11", "close": 1.68, "volume": 179.0}, {"date": "2010-05-13", "close": 1.68, "volume": 714.0}, {"date": "2010-05-14", "close": 1.96, "volume": 257.0}, {"date": "2010-05-17", "close": 1.96, "volume": 1071.0}, {"date": "2010-05-18", "close": 2.1, "volume": 2191.0}, {"date": "2010-05-25", "close": 1.96, "volume": 85.0}, {"date": "2010-05-27", "close": 1.82, "volume": 1429.0}, {"date": "2010-05-28", "close": 1.82, "volume": 9.0}, {"date": "2010-06-01", "close": 1.96, "volume": 714.0}, {"date": "2010-06-02", "close": 1.68, "volume": 357.0}, {"date": "2010-06-04", "close": 1.68, "volume": 9.0}, {"date": "2010-06-15", "close": 1.68, "volume": 1084.0}, {"date": "2010-06-24", "close": 1.68, "volume": 1147.0}, {"date": "2010-06-25", "close": 1.68, "volume": 2143.0}, {"date": "2010-06-29", "close": 1.54, "volume": 3058.0}, {"date": "2010-06-30", "close": 1.54, "volume": 63.0}, {"date": "2010-07-20", "close": 1.4, "volume": 3536.0}, {"date": "2010-07-28", "close": 1.4, "volume": 821.0}, {"date": "2010-08-06", "close": 1.4, "volume": 714.0}, {"date": "2010-08-16", "close": 1.4, "volume": 1429.0}, {"date": "2010-08-27", "close": 1.26, "volume": 70.0}, {"date": "2010-08-31", "close": 1.4, "volume": 57.0}, {"date": "2010-09-09", "close": 1.54, "volume": 954.0}, {"date": "2010-09-14", "close": 1.54, "volume": 14.0}, {"date": "2010-09-16", "close": 1.54, "volume": 893.0}, {"date": "2010-09-27", "close": 1.4, "volume": 1429.0}, {"date": "2010-10-08", "close": 1.4, "volume": 24511.0}, {"date": "2010-10-11", "close": 1.4, "volume": 4061.0}, {"date": "2010-10-13", "close": 1.4, "volume": 3571.0}, {"date": "2010-10-14", "close": 1.26, "volume": 1071.0}, {"date": "2010-10-18", "close": 1.26, "volume": 34.0}, {"date": "2010-10-19", "close": 1.4, "volume": 181.0}, {"date": "2010-10-25", "close": 1.4, "volume": 3571.0}, {"date": "2010-10-29", "close": 1.82, "volume": 586.0}, {"date": "2010-11-05", "close": 1.82, "volume": 393.0}, {"date": "2010-11-09", "close": 2.1, "volume": 321.0}, {"date": "2010-11-10", "close": 2.24, "volume": 2556.0}, {"date": "2010-11-11", "close": 2.24, "volume": 13.0}, {"date": "2010-11-12", "close": 2.1, "volume": 4529.0}, {"date": "2010-11-15", "close": 1.96, "volume": 1071.0}, {"date": "2010-11-17", "close": 1.68, "volume": 3571.0}, {"date": "2010-11-19", "close": 1.68, "volume": 125.0}, {"date": "2010-11-22", "close": 1.68, "volume": 357.0}, {"date": "2010-11-23", "close": 1.68, "volume": 60.0}, {"date": "2010-11-26", "close": 1.4, "volume": 3240.0}, {"date": "2010-12-06", "close": 1.4, "volume": 7500.0}, {"date": "2010-12-08", "close": 1.4, "volume": 167.0}, {"date": "2010-12-15", "close": 1.4, "volume": 3512.0}, {"date": "2010-12-20", "close": 1.4, "volume": 2143.0}, {"date": "2010-12-22", "close": 1.4, "volume": 278.0}, {"date": "2010-12-30", "close": 1.4, "volume": 71.0}, {"date": "2011-01-06", "close": 1.68, "volume": 110.0}, {"date": "2011-01-10", "close": 1.68, "volume": 53.0}, {"date": "2011-01-11", "close": 1.4, "volume": 2619.0}, {"date": "2011-01-12", "close": 1.54, "volume": 4840.0}, {"date": "2011-01-19", "close": 2.1, "volume": 5821.0}, {"date": "2011-01-20", "close": 1.54, "volume": 3940.0}, {"date": "2011-01-21", "close": 1.68, "volume": 794.0}, {"date": "2011-01-25", "close": 1.96, "volume": 714.0}, {"date": "2011-01-27", "close": 1.96, "volume": 61.0}, {"date": "2011-02-01", "close": 1.82, "volume": 286.0}, {"date": "2011-02-03", "close": 1.82, "volume": 286.0}, {"date": "2011-02-04", "close": 1.82, "volume": 36.0}, {"date": "2011-02-07", "close": 1.68, "volume": 10010.0}, {"date": "2011-02-11", "close": 1.82, "volume": 1429.0}, {"date": "2011-02-15", "close": 1.82, "volume": 123.0}, {"date": "2011-02-17", "close": 2.1, "volume": 55.0}, {"date": "2011-02-23", "close": 1.68, "volume": 875.0}, {"date": "2011-03-01", "close": 1.82, "volume": 1214.0}, {"date": "2011-03-04", "close": 1.68, "volume": 5051.0}, {"date": "2011-03-07", "close": 1.54, "volume": 10553.0}, {"date": "2011-03-14", "close": 1.54, "volume": 4286.0}, {"date": "2011-03-15", "close": 1.54, "volume": 143.0}, {"date": "2011-03-16", "close": 1.26, "volume": 2571.0}, {"date": "2011-03-21", "close": 1.4, "volume": 100.0}, {"date": "2011-04-05", "close": 1.4, "volume": 50.0}, {"date": "2011-04-12", "close": 1.54, "volume": 714.0}, {"date": "2011-04-13", "close": 1.54, "volume": 639.0}, {"date": "2011-04-14", "close": 1.54, "volume": 996.0}, {"date": "2011-04-20", "close": 1.68, "volume": 714.0}, {"date": "2011-04-21", "close": 1.68, "volume": 357.0}, {"date": "2011-04-28", "close": 1.4, "volume": 246.0}, {"date": "2011-05-06", "close": 1.26, "volume": 979.0}, {"date": "2011-05-11", "close": 1.4, "volume": 2112.0}, {"date": "2011-05-13", "close": 1.4, "volume": 655.0}, {"date": "2011-05-17", "close": 1.4, "volume": 2815.0}, {"date": "2011-05-24", "close": 1.4, "volume": 2143.0}, {"date": "2011-06-01", "close": 1.4, "volume": 0.0}, {"date": "2011-06-02", "close": 1.4, "volume": 4687.0}, {"date": "2011-06-03", "close": 1.4, "volume": 364.0}, {"date": "2011-06-06", "close": 1.4, "volume": 706.0}, {"date": "2011-06-09", "close": 1.4, "volume": 636.0}, {"date": "2011-06-10", "close": 1.4, "volume": 78.0}, {"date": "2011-06-15", "close": 1.26, "volume": 104.0}, {"date": "2011-06-20", "close": 1.26, "volume": 42.0}, {"date": "2011-06-21", "close": 1.12, "volume": 7143.0}, {"date": "2011-06-22", "close": 1.26, "volume": 7743.0}, {"date": "2011-06-23", "close": 1.26, "volume": 1053.0}, {"date": "2011-06-27", "close": 1.26, "volume": 43.0}, {"date": "2011-06-28", "close": 1.26, "volume": 357.0}, {"date": "2011-06-29", "close": 1.26, "volume": 53.0}, {"date": "2011-06-30", "close": 1.26, "volume": 2143.0}, {"date": "2011-07-01", "close": 1.26, "volume": 1429.0}, {"date": "2011-07-07", "close": 1.26, "volume": 54.0}, {"date": "2011-07-12", "close": 1.26, "volume": 34.0}, {"date": "2011-07-14", "close": 1.12, "volume": 619.0}, {"date": "2011-07-27", "close": 1.12, "volume": 171.0}, {"date": "2011-07-29", "close": 1.12, "volume": 2286.0}, {"date": "2011-08-09", "close": 0.84, "volume": 905.0}, {"date": "2011-08-22", "close": 0.84, "volume": 21.0}, {"date": "2011-09-12", "close": 0.84, "volume": 357.0}, {"date": "2011-09-14", "close": 0.84, "volume": 23.0}, {"date": "2011-09-15", "close": 0.84, "volume": 4.0}, {"date": "2011-09-20", "close": 0.84, "volume": 71.0}, {"date": "2011-09-26", "close": 0.84, "volume": 123.0}, {"date": "2011-09-30", "close": 0.84, "volume": 1479.0}, {"date": "2011-10-13", "close": 0.98, "volume": 379.0}, {"date": "2011-10-14", "close": 1.26, "volume": 4286.0}, {"date": "2011-10-17", "close": 1.26, "volume": 292.0}, {"date": "2011-10-18", "close": 1.26, "volume": 71.0}, {"date": "2011-10-31", "close": 1.54, "volume": 357.0}, {"date": "2011-11-01", "close": 1.4, "volume": 218.0}, {"date": "2011-11-02", "close": 1.4, "volume": 8265.0}, {"date": "2011-11-03", "close": 1.4, "volume": 357.0}, {"date": "2011-11-04", "close": 1.4, "volume": 2589.0}, {"date": "2011-11-07", "close": 1.4, "volume": 983.0}, {"date": "2011-11-10", "close": 1.4, "volume": 1694.0}, {"date": "2011-11-16", "close": 1.4, "volume": 286.0}, {"date": "2011-11-24", "close": 1.4, "volume": 2922.0}, {"date": "2011-11-25", "close": 1.4, "volume": 649.0}, {"date": "2011-12-06", "close": 1.54, "volume": 3571.0}, {"date": "2011-12-08", "close": 1.4, "volume": 168.0}, {"date": "2011-12-12", "close": 1.4, "volume": 49.0}, {"date": "2011-12-21", "close": 1.4, "volume": 879.0}, {"date": "2012-01-03", "close": 1.4, "volume": 7.0}, {"date": "2012-01-04", "close": 1.4, "volume": 97.0}, {"date": "2012-01-10", "close": 1.4, "volume": 5714.0}, {"date": "2012-01-12", "close": 1.26, "volume": 1100.0}, {"date": "2012-01-13", "close": 1.26, "volume": 5070.0}, {"date": "2012-01-17", "close": 1.4, "volume": 2660.0}, {"date": "2012-01-18", "close": 1.4, "volume": 3143.0}, {"date": "2012-01-19", "close": 1.4, "volume": 2364.0}, {"date": "2012-01-20", "close": 1.4, "volume": 357.0}, {"date": "2012-01-24", "close": 1.54, "volume": 1786.0}, {"date": "2012-01-25", "close": 1.54, "volume": 857.0}, {"date": "2012-01-31", "close": 1.54, "volume": 2726.0}, {"date": "2012-02-02", "close": 1.4, "volume": 179.0}, {"date": "2012-04-04", "close": 1.575, "volume": 115091.0}, {"date": "2012-04-10", "close": 1.33, "volume": 54294.0}, {"date": "2012-04-11", "close": 1.4, "volume": 2038.0}, {"date": "2012-04-12", "close": 1.33, "volume": 26571.0}, {"date": "2012-04-13", "close": 1.26, "volume": 11429.0}, {"date": "2012-04-16", "close": 1.225, "volume": 1429.0}, {"date": "2012-04-17", "close": 1.295, "volume": 4635.0}, {"date": "2012-04-18", "close": 1.295, "volume": 2143.0}, {"date": "2012-04-19", "close": 1.33, "volume": 36845.0}, {"date": "2012-04-20", "close": 1.295, "volume": 48228.0}, {"date": "2012-04-23", "close": 1.33, "volume": 5286.0}, {"date": "2012-04-24", "close": 1.33, "volume": 8677.0}, {"date": "2012-04-26", "close": 1.33, "volume": 9432.0}, {"date": "2012-04-27", "close": 1.4, "volume": 18143.0}, {"date": "2012-04-30", "close": 1.61, "volume": 55843.0}, {"date": "2012-05-01", "close": 1.75, "volume": 84198.0}, {"date": "2012-05-02", "close": 1.82, "volume": 26514.0}, {"date": "2012-05-03", "close": 1.96, "volume": 106760.0}, {"date": "2012-05-04", "close": 1.75, "volume": 41487.0}, {"date": "2012-05-07", "close": 1.75, "volume": 15000.0}, {"date": "2012-05-08", "close": 1.715, "volume": 21714.0}, {"date": "2012-05-09", "close": 1.785, "volume": 13000.0}, {"date": "2012-05-10", "close": 1.785, "volume": 43013.0}, {"date": "2012-05-11", "close": 1.715, "volume": 8812.0}, {"date": "2012-05-14", "close": 1.75, "volume": 36856.0}, {"date": "2012-05-15", "close": 1.75, "volume": 8286.0}, {"date": "2012-05-16", "close": 1.54, "volume": 45714.0}, {"date": "2012-05-17", "close": 1.575, "volume": 112243.0}, {"date": "2012-05-18", "close": 1.645, "volume": 38011.0}, {"date": "2012-05-21", "close": 1.61, "volume": 22252.0}, {"date": "2012-05-23", "close": 1.68, "volume": 429.0}, {"date": "2012-05-24", "close": 1.68, "volume": 3071.0}, {"date": "2012-05-25", "close": 1.68, "volume": 24524.0}, {"date": "2012-05-28", "close": 1.68, "volume": 37807.0}, {"date": "2012-05-29", "close": 1.61, "volume": 24286.0}, {"date": "2012-05-30", "close": 1.61, "volume": 80836.0}, {"date": "2012-05-31", "close": 1.645, "volume": 42421.0}, {"date": "2012-06-01", "close": 1.645, "volume": 23429.0}, {"date": "2012-06-04", "close": 1.645, "volume": 13429.0}, {"date": "2012-06-05", "close": 1.61, "volume": 14049.0}, {"date": "2012-06-06", "close": 1.575, "volume": 6593.0}, {"date": "2012-06-07", "close": 1.645, "volume": 22143.0}, {"date": "2012-06-08", "close": 1.61, "volume": 23571.0}, {"date": "2012-06-12", "close": 1.68, "volume": 38761.0}, {"date": "2012-06-28", "close": 0.308, "volume": 1240400.0}, {"date": "2012-06-29", "close": 0.301, "volume": 352472.0}, {"date": "2012-07-02", "close": 0.315, "volume": 82024.0}, {"date": "2012-07-03", "close": 0.301, "volume": 51155.0}, {"date": "2012-07-04", "close": 0.315, "volume": 46786.0}, {"date": "2012-07-06", "close": 0.287, "volume": 14592.0}, {"date": "2012-07-09", "close": 0.301, "volume": 15714.0}, {"date": "2012-07-10", "close": 0.308, "volume": 143.0}, {"date": "2012-07-11", "close": 0.294, "volume": 6190.0}, {"date": "2012-07-12", "close": 0.28, "volume": 3429.0}, {"date": "2012-07-13", "close": 0.28, "volume": 126397.0}, {"date": "2012-07-17", "close": 0.273, "volume": 9593.0}, {"date": "2012-07-18", "close": 0.315, "volume": 30596.0}, {"date": "2012-07-19", "close": 0.287, "volume": 70680.0}, {"date": "2012-07-20", "close": 0.287, "volume": 6317.0}, {"date": "2012-07-24", "close": 0.28, "volume": 3714.0}, {"date": "2012-07-25", "close": 0.266, "volume": 20779.0}, {"date": "2012-07-26", "close": 0.252, "volume": 46011.0}, {"date": "2012-08-03", "close": 0.231, "volume": 26429.0}, {"date": "2012-08-06", "close": 0.189, "volume": 81316.0}, {"date": "2012-08-07", "close": 0.182, "volume": 4536.0}, {"date": "2012-08-10", "close": 0.189, "volume": 21143.0}, {"date": "2012-08-15", "close": 0.182, "volume": 9286.0}, {"date": "2012-08-16", "close": 0.182, "volume": 2081.0}, {"date": "2012-08-17", "close": 0.147, "volume": 117857.0}, {"date": "2012-08-20", "close": 0.161, "volume": 14286.0}, {"date": "2012-08-21", "close": 0.147, "volume": 21429.0}, {"date": "2012-08-22", "close": 0.133, "volume": 42952.0}, {"date": "2012-08-23", "close": 0.154, "volume": 7143.0}, {"date": "2012-08-24", "close": 0.189, "volume": 28832.0}, {"date": "2012-08-27", "close": 0.161, "volume": 16429.0}, {"date": "2012-08-29", "close": 0.161, "volume": 54251.0}, {"date": "2012-08-30", "close": 0.147, "volume": 32143.0}, {"date": "2012-08-31", "close": 0.147, "volume": 500.0}, {"date": "2012-09-03", "close": 0.147, "volume": 13607.0}, {"date": "2012-09-04", "close": 0.147, "volume": 7164.0}, {"date": "2012-09-10", "close": 0.147, "volume": 280.0}, {"date": "2012-09-11", "close": 0.14, "volume": 22555.0}, {"date": "2012-09-14", "close": 0.175, "volume": 2429.0}, {"date": "2012-09-19", "close": 0.175, "volume": 12286.0}, {"date": "2012-09-25", "close": 0.175, "volume": 8571.0}, {"date": "2012-09-26", "close": 0.21, "volume": 58344.0}, {"date": "2012-09-27", "close": 0.203, "volume": 35721.0}, {"date": "2012-09-28", "close": 0.21, "volume": 31424.0}, {"date": "2012-10-02", "close": 0.217, "volume": 28571.0}, {"date": "2012-10-03", "close": 0.203, "volume": 14236.0}, {"date": "2012-10-05", "close": 0.21, "volume": 357.0}, {"date": "2012-10-09", "close": 0.21, "volume": 24714.0}, {"date": "2012-10-11", "close": 0.217, "volume": 5714.0}, {"date": "2012-10-18", "close": 0.203, "volume": 5429.0}, {"date": "2012-10-19", "close": 0.231, "volume": 164286.0}, {"date": "2012-10-22", "close": 0.224, "volume": 42899.0}, {"date": "2012-10-23", "close": 0.238, "volume": 24721.0}, {"date": "2012-10-24", "close": 0.259, "volume": 214.0}, {"date": "2012-10-25", "close": 0.266, "volume": 3571.0}, {"date": "2012-10-26", "close": 0.28, "volume": 14071.0}, {"date": "2012-10-31", "close": 0.287, "volume": 7143.0}, {"date": "2012-11-08", "close": 0.224, "volume": 8572.0}, {"date": "2012-11-09", "close": 0.224, "volume": 5952.0}, {"date": "2012-11-14", "close": 0.224, "volume": 7143.0}, {"date": "2012-11-16", "close": 0.224, "volume": 14286.0}, {"date": "2012-11-20", "close": 0.203, "volume": 7143.0}, {"date": "2012-11-21", "close": 0.203, "volume": 6429.0}, {"date": "2012-11-22", "close": 0.21, "volume": 7143.0}, {"date": "2012-11-27", "close": 0.21, "volume": 3571.0}, {"date": "2012-12-07", "close": 0.14, "volume": 4286.0}, {"date": "2012-12-10", "close": 0.133, "volume": 16857.0}, {"date": "2012-12-11", "close": 0.14, "volume": 2443.0}, {"date": "2012-12-12", "close": 0.14, "volume": 8573.0}, {"date": "2012-12-21", "close": 0.098, "volume": 2495.0}, {"date": "2013-01-04", "close": 0.112, "volume": 893.0}, {"date": "2013-01-07", "close": 0.14, "volume": 4286.0}, {"date": "2013-01-08", "close": 0.14, "volume": 2857.0}, {"date": "2013-01-09", "close": 0.14, "volume": 1225.0}, {"date": "2013-01-10", "close": 0.14, "volume": 28571.0}, {"date": "2013-01-11", "close": 0.161, "volume": 5714.0}, {"date": "2013-01-14", "close": 0.161, "volume": 1429.0}, {"date": "2013-01-15", "close": 0.161, "volume": 7.0}, {"date": "2013-01-18", "close": 0.182, "volume": 2857.0}, {"date": "2013-01-21", "close": 0.196, "volume": 27792.0}, {"date": "2013-01-22", "close": 0.182, "volume": 22451.0}, {"date": "2013-01-25", "close": 0.196, "volume": 8978.0}, {"date": "2013-01-30", "close": 0.196, "volume": 3571.0}, {"date": "2013-01-31", "close": 0.168, "volume": 7714.0}, {"date": "2013-02-01", "close": 0.175, "volume": 24286.0}, {"date": "2013-02-04", "close": 0.175, "volume": 16739.0}, {"date": "2013-02-05", "close": 0.196, "volume": 1000.0}, {"date": "2013-02-12", "close": 0.175, "volume": 107.0}, {"date": "2013-02-13", "close": 0.175, "volume": 6344.0}, {"date": "2013-02-15", "close": 0.175, "volume": 7942.0}, {"date": "2013-02-21", "close": 0.196, "volume": 28571.0}, {"date": "2013-02-22", "close": 0.098, "volume": 7143.0}, {"date": "2013-02-26", "close": 0.147, "volume": 20009.0}, {"date": "2013-03-01", "close": 0.126, "volume": 26507.0}, {"date": "2013-03-05", "close": 0.119, "volume": 17.0}, {"date": "2013-03-08", "close": 0.119, "volume": 35714.0}, {"date": "2013-03-18", "close": 0.119, "volume": 1464.0}, {"date": "2013-03-19", "close": 0.112, "volume": 11416.0}, {"date": "2013-03-21", "close": 0.105, "volume": 5488.0}, {"date": "2013-03-22", "close": 0.119, "volume": 8207.0}, {"date": "2013-03-27", "close": 0.105, "volume": 3214.0}, {"date": "2013-03-28", "close": 0.105, "volume": 9.0}, {"date": "2013-04-04", "close": 0.112, "volume": 17143.0}, {"date": "2013-04-08", "close": 0.105, "volume": 4103.0}, {"date": "2013-04-09", "close": 0.112, "volume": 1429.0}, {"date": "2013-04-12", "close": 0.105, "volume": 464.0}, {"date": "2013-04-15", "close": 0.112, "volume": 1429.0}, {"date": "2013-04-16", "close": 0.091, "volume": 6247.0}, {"date": "2013-04-17", "close": 0.091, "volume": 11857.0}, {"date": "2013-04-22", "close": 0.091, "volume": 873.0}, {"date": "2013-04-23", "close": 0.091, "volume": 40195.0}, {"date": "2013-04-29", "close": 0.091, "volume": 3571.0}, {"date": "2013-05-01", "close": 0.084, "volume": 7429.0}, {"date": "2013-05-08", "close": 0.084, "volume": 921.0}, {"date": "2013-05-09", "close": 0.098, "volume": 4286.0}, {"date": "2013-05-10", "close": 0.105, "volume": 24286.0}, {"date": "2013-05-17", "close": 0.105, "volume": 13571.0}, {"date": "2013-05-22", "close": 0.091, "volume": 22500.0}, {"date": "2013-05-24", "close": 0.063, "volume": 36586.0}, {"date": "2013-05-27", "close": 0.077, "volume": 100.0}, {"date": "2013-05-30", "close": 0.049, "volume": 143.0}, {"date": "2013-06-12", "close": 0.028, "volume": 46518.0}, {"date": "2013-06-19", "close": 0.028, "volume": 11750.0}, {"date": "2013-06-20", "close": 0.028, "volume": 129.0}, {"date": "2013-06-21", "close": 0.028, "volume": 55889.0}, {"date": "2013-06-24", "close": 0.021, "volume": 14779.0}, {"date": "2013-06-25", "close": 0.021, "volume": 2898.0}, {"date": "2013-06-27", "close": 0.028, "volume": 4592.0}, {"date": "2013-06-28", "close": 0.028, "volume": 7.0}, {"date": "2013-07-09", "close": 0.028, "volume": 65380.0}, {"date": "2013-07-17", "close": 0.028, "volume": 143.0}, {"date": "2013-07-23", "close": 0.028, "volume": 25.0}, {"date": "2013-08-01", "close": 0.028, "volume": 286.0}, {"date": "2013-08-05", "close": 0.028, "volume": 213.0}, {"date": "2013-08-07", "close": 0.028, "volume": 6408.0}, {"date": "2013-08-28", "close": 0.042, "volume": 47143.0}, {"date": "2013-08-30", "close": 0.028, "volume": 42857.0}, {"date": "2013-09-03", "close": 0.063, "volume": 61293.0}, {"date": "2013-09-09", "close": 0.063, "volume": 1723.0}, {"date": "2013-09-18", "close": 0.028, "volume": 2857.0}, {"date": "2013-09-19", "close": 0.042, "volume": 16375.0}, {"date": "2013-10-01", "close": 0.049, "volume": 14286.0}, {"date": "2013-10-08", "close": 0.063, "volume": 1622.0}, {"date": "2013-10-09", "close": 0.063, "volume": 3333.0}, {"date": "2013-10-11", "close": 0.063, "volume": 7235.0}, {"date": "2013-10-15", "close": 0.063, "volume": 2848.0}, {"date": "2013-10-16", "close": 0.063, "volume": 13229.0}, {"date": "2013-10-17", "close": 0.063, "volume": 32485.0}, {"date": "2013-10-28", "close": 0.042, "volume": 1429.0}, {"date": "2013-11-07", "close": 0.035, "volume": 25386.0}, {"date": "2013-11-08", "close": 0.035, "volume": 2779.0}, {"date": "2013-11-12", "close": 0.035, "volume": 3214.0}, {"date": "2013-11-27", "close": 0.042, "volume": 1648.0}, {"date": "2013-11-28", "close": 0.056, "volume": 1929.0}, {"date": "2013-11-29", "close": 0.063, "volume": 571.0}, {"date": "2013-12-04", "close": 0.063, "volume": 6071.0}, {"date": "2013-12-11", "close": 0.07, "volume": 75000.0}, {"date": "2013-12-13", "close": 0.084, "volume": 14286.0}, {"date": "2013-12-19", "close": 0.07, "volume": 47143.0}, {"date": "2014-01-02", "close": 0.077, "volume": 28571.0}, {"date": "2014-01-06", "close": 0.084, "volume": 107143.0}, {"date": "2014-01-07", "close": 0.084, "volume": 93952.0}, {"date": "2014-01-08", "close": 0.077, "volume": 20334.0}, {"date": "2014-01-16", "close": 0.07, "volume": 10929.0}, {"date": "2014-01-21", "close": 0.077, "volume": 46781.0}, {"date": "2014-01-22", "close": 0.07, "volume": 666.0}, {"date": "2014-01-23", "close": 0.07, "volume": 714.0}, {"date": "2014-02-05", "close": 0.07, "volume": 12563.0}, {"date": "2014-02-07", "close": 0.07, "volume": 11347.0}, {"date": "2014-02-10", "close": 0.07, "volume": 42857.0}, {"date": "2014-02-11", "close": 0.07, "volume": 3344.0}, {"date": "2014-02-12", "close": 0.056, "volume": 941.0}, {"date": "2014-02-19", "close": 0.084, "volume": 64059.0}, {"date": "2014-02-20", "close": 0.07, "volume": 28214.0}, {"date": "2014-02-24", "close": 0.07, "volume": 6382.0}, {"date": "2014-02-28", "close": 0.07, "volume": 28.0}, {"date": "2014-03-06", "close": 0.063, "volume": 71448.0}, {"date": "2014-03-07", "close": 0.07, "volume": 16200.0}, {"date": "2014-03-10", "close": 0.056, "volume": 86032.0}, {"date": "2014-03-13", "close": 0.063, "volume": 5250.0}, {"date": "2014-03-18", "close": 0.056, "volume": 1655.0}, {"date": "2014-03-25", "close": 0.049, "volume": 14286.0}, {"date": "2014-03-28", "close": 0.056, "volume": 30286.0}, {"date": "2014-04-03", "close": 0.049, "volume": 2286.0}, {"date": "2014-04-04", "close": 0.049, "volume": 1152.0}, {"date": "2014-04-09", "close": 0.049, "volume": 21929.0}, {"date": "2014-04-10", "close": 0.056, "volume": 14286.0}, {"date": "2014-04-14", "close": 0.049, "volume": 28571.0}, {"date": "2014-04-16", "close": 0.035, "volume": 90909.0}, {"date": "2014-04-17", "close": 0.063, "volume": 100693.0}, {"date": "2014-04-30", "close": 0.042, "volume": 28187.0}, {"date": "2014-05-01", "close": 0.126, "volume": 1150145.0}, {"date": "2014-05-02", "close": 0.098, "volume": 1266498.0}, {"date": "2014-05-05", "close": 0.147, "volume": 433111.0}, {"date": "2014-05-06", "close": 0.217, "volume": 5395484.0}, {"date": "2014-05-07", "close": 0.203, "volume": 4306127.0}, {"date": "2014-05-08", "close": 0.182, "volume": 622495.0}, {"date": "2014-05-09", "close": 0.189, "volume": 1986029.0}, {"date": "2014-05-12", "close": 0.161, "volume": 671147.0}, {"date": "2014-05-13", "close": 0.168, "volume": 208759.0}, {"date": "2014-05-14", "close": 0.154, "volume": 191620.0}, {"date": "2014-05-15", "close": 0.147, "volume": 627373.0}, {"date": "2014-05-16", "close": 0.168, "volume": 254509.0}, {"date": "2014-05-19", "close": 0.161, "volume": 279304.0}, {"date": "2014-05-20", "close": 0.168, "volume": 124286.0}, {"date": "2014-05-21", "close": 0.175, "volume": 796702.0}, {"date": "2014-05-22", "close": 0.189, "volume": 954488.0}, {"date": "2014-05-23", "close": 0.168, "volume": 304227.0}, {"date": "2014-05-26", "close": 0.168, "volume": 257438.0}, {"date": "2014-05-27", "close": 0.175, "volume": 42726.0}, {"date": "2014-05-28", "close": 0.196, "volume": 710400.0}, {"date": "2014-05-29", "close": 0.189, "volume": 233302.0}, {"date": "2014-05-30", "close": 0.182, "volume": 160964.0}, {"date": "2014-06-02", "close": 0.175, "volume": 93551.0}, {"date": "2014-06-03", "close": 0.175, "volume": 113633.0}, {"date": "2014-06-04", "close": 0.161, "volume": 269801.0}, {"date": "2014-06-05", "close": 0.161, "volume": 125194.0}, {"date": "2014-06-06", "close": 0.175, "volume": 215101.0}, {"date": "2014-06-10", "close": 0.168, "volume": 41407.0}, {"date": "2014-06-11", "close": 0.161, "volume": 130557.0}, {"date": "2014-06-12", "close": 0.161, "volume": 316369.0}, {"date": "2014-06-13", "close": 0.154, "volume": 82489.0}, {"date": "2014-06-16", "close": 0.147, "volume": 134286.0}, {"date": "2014-06-17", "close": 0.14, "volume": 116670.0}, {"date": "2014-06-18", "close": 0.14, "volume": 132934.0}, {"date": "2014-06-19", "close": 0.133, "volume": 42857.0}, {"date": "2014-06-20", "close": 0.126, "volume": 37825.0}, {"date": "2014-06-23", "close": 0.119, "volume": 235680.0}, {"date": "2014-06-24", "close": 0.112, "volume": 48698.0}, {"date": "2014-06-25", "close": 0.126, "volume": 316992.0}, {"date": "2014-06-26", "close": 0.14, "volume": 106210.0}, {"date": "2014-06-27", "close": 0.126, "volume": 111464.0}, {"date": "2014-06-30", "close": 0.133, "volume": 53571.0}, {"date": "2014-07-02", "close": 0.147, "volume": 65714.0}, {"date": "2014-07-03", "close": 0.14, "volume": 3571.0}, {"date": "2014-07-04", "close": 0.133, "volume": 51262.0}, {"date": "2014-07-07", "close": 0.126, "volume": 55131.0}, {"date": "2014-07-08", "close": 0.126, "volume": 30000.0}, {"date": "2014-07-09", "close": 0.119, "volume": 22857.0}, {"date": "2014-07-10", "close": 0.126, "volume": 4619.0}, {"date": "2014-07-11", "close": 0.147, "volume": 260903.0}, {"date": "2014-07-14", "close": 0.147, "volume": 158286.0}, {"date": "2014-07-16", "close": 0.147, "volume": 33878.0}, {"date": "2014-07-17", "close": 0.154, "volume": 91952.0}, {"date": "2014-07-18", "close": 0.182, "volume": 401361.0}, {"date": "2014-07-21", "close": 0.189, "volume": 231854.0}, {"date": "2014-07-22", "close": 0.168, "volume": 113475.0}, {"date": "2014-07-23", "close": 0.154, "volume": 85714.0}, {"date": "2014-07-24", "close": 0.175, "volume": 24807.0}, {"date": "2014-07-25", "close": 0.175, "volume": 7143.0}, {"date": "2014-07-28", "close": 0.189, "volume": 69571.0}, {"date": "2014-07-29", "close": 0.154, "volume": 465693.0}, {"date": "2014-07-30", "close": 0.147, "volume": 406887.0}, {"date": "2014-07-31", "close": 0.14, "volume": 470941.0}, {"date": "2014-08-01", "close": 0.147, "volume": 26429.0}, {"date": "2014-08-04", "close": 0.147, "volume": 35714.0}, {"date": "2014-08-05", "close": 0.14, "volume": 18571.0}, {"date": "2014-08-06", "close": 0.126, "volume": 28571.0}, {"date": "2014-08-07", "close": 0.133, "volume": 5500.0}, {"date": "2014-08-08", "close": 0.126, "volume": 4023.0}, {"date": "2014-08-12", "close": 0.133, "volume": 60340.0}, {"date": "2014-08-14", "close": 0.133, "volume": 112.0}, {"date": "2014-08-15", "close": 0.147, "volume": 37143.0}, {"date": "2014-08-21", "close": 0.14, "volume": 38120.0}, {"date": "2014-08-22", "close": 0.14, "volume": 3893.0}, {"date": "2014-08-25", "close": 0.14, "volume": 11558.0}, {"date": "2014-08-27", "close": 0.14, "volume": 14584.0}, {"date": "2014-08-28", "close": 0.14, "volume": 199702.0}, {"date": "2014-09-01", "close": 0.147, "volume": 64286.0}, {"date": "2014-09-02", "close": 0.147, "volume": 41403.0}, {"date": "2014-09-04", "close": 0.147, "volume": 5357.0}, {"date": "2014-09-05", "close": 0.14, "volume": 83913.0}, {"date": "2014-09-08", "close": 0.133, "volume": 11424.0}, {"date": "2014-09-09", "close": 0.14, "volume": 9647.0}, {"date": "2014-09-12", "close": 0.126, "volume": 97406.0}, {"date": "2014-09-16", "close": 0.133, "volume": 14286.0}, {"date": "2014-09-18", "close": 0.14, "volume": 50000.0}, {"date": "2014-09-19", "close": 0.133, "volume": 6429.0}, {"date": "2014-09-23", "close": 0.126, "volume": 118416.0}, {"date": "2014-09-26", "close": 0.133, "volume": 14286.0}, {"date": "2014-09-29", "close": 0.126, "volume": 4821.0}, {"date": "2014-09-30", "close": 0.112, "volume": 32143.0}, {"date": "2014-10-02", "close": 0.119, "volume": 22048.0}, {"date": "2014-10-03", "close": 0.119, "volume": 40.0}, {"date": "2014-10-06", "close": 0.126, "volume": 10714.0}, {"date": "2014-10-10", "close": 0.119, "volume": 42017.0}, {"date": "2014-10-14", "close": 0.119, "volume": 14286.0}, {"date": "2014-10-16", "close": 0.112, "volume": 17653.0}, {"date": "2014-10-17", "close": 0.112, "volume": 167182.0}, {"date": "2014-10-20", "close": 0.119, "volume": 13640.0}, {"date": "2014-10-22", "close": 0.119, "volume": 7.0}, {"date": "2014-10-23", "close": 0.119, "volume": 42857.0}, {"date": "2014-10-28", "close": 0.119, "volume": 28571.0}, {"date": "2014-10-29", "close": 0.119, "volume": 42857.0}, {"date": "2014-10-31", "close": 0.126, "volume": 4286.0}, {"date": "2014-11-04", "close": 0.119, "volume": 11190.0}, {"date": "2014-11-05", "close": 0.112, "volume": 58209.0}, {"date": "2014-11-06", "close": 0.112, "volume": 85971.0}, {"date": "2014-11-07", "close": 0.112, "volume": 157.0}, {"date": "2014-11-10", "close": 0.119, "volume": 14286.0}, {"date": "2014-11-12", "close": 0.112, "volume": 45820.0}, {"date": "2014-11-14", "close": 0.112, "volume": 107.0}, {"date": "2014-11-18", "close": 0.112, "volume": 25714.0}, {"date": "2014-11-19", "close": 0.105, "volume": 116582.0}, {"date": "2014-11-20", "close": 0.112, "volume": 80783.0}, {"date": "2014-11-21", "close": 0.112, "volume": 7105.0}, {"date": "2014-11-24", "close": 0.112, "volume": 63052.0}, {"date": "2014-12-03", "close": 0.112, "volume": 41.0}, {"date": "2014-12-08", "close": 0.112, "volume": 16857.0}, {"date": "2014-12-09", "close": 0.105, "volume": 12143.0}, {"date": "2014-12-10", "close": 0.105, "volume": 286.0}, {"date": "2014-12-16", "close": 0.098, "volume": 128571.0}, {"date": "2014-12-17", "close": 0.098, "volume": 2143.0}, {"date": "2014-12-19", "close": 0.098, "volume": 14286.0}, {"date": "2015-01-07", "close": 0.098, "volume": 15673.0}, {"date": "2015-01-14", "close": 0.098, "volume": 14286.0}, {"date": "2015-01-20", "close": 0.091, "volume": 7143.0}, {"date": "2015-01-21", "close": 0.091, "volume": 29333.0}, {"date": "2015-01-27", "close": 0.091, "volume": 25376.0}, {"date": "2015-01-28", "close": 0.105, "volume": 30003.0}, {"date": "2015-01-29", "close": 0.077, "volume": 97959.0}, {"date": "2015-01-30", "close": 0.077, "volume": 119639.0}, {"date": "2015-02-03", "close": 0.07, "volume": 63936.0}, {"date": "2015-02-09", "close": 0.063, "volume": 17857.0}, {"date": "2015-02-18", "close": 0.077, "volume": 35714.0}, {"date": "2015-02-19", "close": 0.077, "volume": 21696.0}, {"date": "2015-02-23", "close": 0.077, "volume": 138.0}, {"date": "2015-02-27", "close": 0.077, "volume": 141.0}, {"date": "2015-03-03", "close": 0.091, "volume": 3500.0}, {"date": "2015-03-09", "close": 0.084, "volume": 61786.0}, {"date": "2015-03-10", "close": 0.084, "volume": 69214.0}, {"date": "2015-03-12", "close": 0.084, "volume": 8243.0}, {"date": "2015-03-16", "close": 0.084, "volume": 41429.0}, {"date": "2015-03-18", "close": 0.084, "volume": 12857.0}, {"date": "2015-03-20", "close": 0.084, "volume": 4762.0}, {"date": "2015-03-25", "close": 0.084, "volume": 1607.0}, {"date": "2015-03-27", "close": 0.091, "volume": 5714.0}, {"date": "2015-03-30", "close": 0.105, "volume": 40714.0}, {"date": "2015-04-01", "close": 0.105, "volume": 8571.0}, {"date": "2015-04-02", "close": 0.098, "volume": 20000.0}, {"date": "2015-04-07", "close": 0.098, "volume": 108.0}, {"date": "2015-04-09", "close": 0.098, "volume": 21866.0}, {"date": "2015-04-15", "close": 0.098, "volume": 5357.0}, {"date": "2015-04-17", "close": 0.098, "volume": 8602.0}, {"date": "2015-04-20", "close": 0.119, "volume": 61964.0}, {"date": "2015-04-21", "close": 0.119, "volume": 14265.0}, {"date": "2015-04-22", "close": 0.112, "volume": 14748.0}, {"date": "2015-04-23", "close": 0.119, "volume": 4505.0}, {"date": "2015-04-28", "close": 0.091, "volume": 74286.0}, {"date": "2015-04-29", "close": 0.084, "volume": 21185.0}, {"date": "2015-04-30", "close": 0.084, "volume": 714.0}, {"date": "2015-05-06", "close": 0.077, "volume": 7477.0}, {"date": "2015-05-12", "close": 0.077, "volume": 4164.0}, {"date": "2015-05-13", "close": 0.077, "volume": 7143.0}, {"date": "2015-05-14", "close": 0.077, "volume": 3571.0}, {"date": "2015-05-20", "close": 0.07, "volume": 125510.0}, {"date": "2015-05-21", "close": 0.084, "volume": 238.0}, {"date": "2015-05-22", "close": 0.105, "volume": 146999.0}, {"date": "2015-05-26", "close": 0.098, "volume": 99634.0}, {"date": "2015-06-01", "close": 0.091, "volume": 4286.0}, {"date": "2015-06-02", "close": 0.091, "volume": 12143.0}, {"date": "2015-06-03", "close": 0.091, "volume": 10857.0}, {"date": "2015-06-04", "close": 0.091, "volume": 3143.0}, {"date": "2015-06-10", "close": 0.091, "volume": 38519.0}, {"date": "2015-06-17", "close": 0.07, "volume": 418.0}, {"date": "2015-06-18", "close": 0.091, "volume": 503.0}, {"date": "2015-06-23", "close": 0.091, "volume": 7143.0}, {"date": "2015-06-24", "close": 0.091, "volume": 369.0}, {"date": "2015-06-26", "close": 0.091, "volume": 40214.0}, {"date": "2015-06-30", "close": 0.091, "volume": 159221.0}, {"date": "2015-07-20", "close": 0.091, "volume": 14286.0}, {"date": "2015-07-27", "close": 0.091, "volume": 2914.0}, {"date": "2015-07-29", "close": 0.091, "volume": 4005.0}, {"date": "2015-07-30", "close": 0.091, "volume": 362641.0}, {"date": "2015-07-31", "close": 0.084, "volume": 48356.0}, {"date": "2015-08-03", "close": 0.077, "volume": 251369.0}, {"date": "2015-08-04", "close": 0.084, "volume": 4131.0}, {"date": "2015-08-05", "close": 0.084, "volume": 34250.0}, {"date": "2015-08-06", "close": 0.084, "volume": 4475.0}, {"date": "2015-08-10", "close": 0.077, "volume": 6429.0}, {"date": "2015-08-11", "close": 0.091, "volume": 41061.0}, {"date": "2015-08-17", "close": 0.091, "volume": 14775.0}, {"date": "2015-08-18", "close": 0.091, "volume": 108571.0}, {"date": "2015-08-21", "close": 0.084, "volume": 14286.0}, {"date": "2015-08-24", "close": 0.084, "volume": 12881.0}, {"date": "2015-08-25", "close": 0.077, "volume": 7833.0}, {"date": "2015-08-26", "close": 0.077, "volume": 30.0}, {"date": "2015-09-01", "close": 0.077, "volume": 6869.0}, {"date": "2015-09-09", "close": 0.077, "volume": 14807.0}, {"date": "2015-09-10", "close": 0.07, "volume": 71850.0}, {"date": "2015-09-11", "close": 0.084, "volume": 57143.0}, {"date": "2015-09-21", "close": 0.07, "volume": 46429.0}, {"date": "2015-10-07", "close": 0.077, "volume": 30075.0}, {"date": "2015-10-12", "close": 0.098, "volume": 32857.0}, {"date": "2015-10-13", "close": 0.098, "volume": 53733.0}, {"date": "2015-10-16", "close": 0.098, "volume": 200.0}, {"date": "2015-10-21", "close": 0.098, "volume": 3210.0}, {"date": "2015-10-22", "close": 0.077, "volume": 2289.0}, {"date": "2015-10-23", "close": 0.077, "volume": 214.0}, {"date": "2015-10-27", "close": 0.077, "volume": 21429.0}, {"date": "2015-10-29", "close": 0.084, "volume": 643.0}, {"date": "2015-10-30", "close": 0.133, "volume": 570377.0}, {"date": "2015-11-02", "close": 0.126, "volume": 160469.0}, {"date": "2015-11-03", "close": 0.147, "volume": 1229278.0}, {"date": "2015-11-04", "close": 0.161, "volume": 552667.0}, {"date": "2015-11-05", "close": 0.182, "volume": 1136091.0}, {"date": "2015-11-06", "close": 0.161, "volume": 432026.0}, {"date": "2015-11-09", "close": 0.182, "volume": 452321.0}, {"date": "2015-11-10", "close": 0.168, "volume": 169832.0}, {"date": "2015-11-11", "close": 0.182, "volume": 1214545.0}, {"date": "2015-11-12", "close": 0.175, "volume": 256641.0}, {"date": "2015-11-13", "close": 0.196, "volume": 224286.0}, {"date": "2015-11-16", "close": 0.182, "volume": 46799.0}, {"date": "2015-11-17", "close": 0.182, "volume": 93916.0}, {"date": "2015-11-18", "close": 0.182, "volume": 15000.0}, {"date": "2015-11-19", "close": 0.231, "volume": 1489001.0}, {"date": "2015-11-20", "close": 0.182, "volume": 1185417.0}, {"date": "2015-11-23", "close": 0.182, "volume": 153319.0}, {"date": "2015-11-24", "close": 0.182, "volume": 288868.0}, {"date": "2015-11-25", "close": 0.168, "volume": 4714.0}, {"date": "2015-11-26", "close": 0.175, "volume": 15199.0}, {"date": "2015-11-27", "close": 0.147, "volume": 364791.0}, {"date": "2015-11-30", "close": 0.14, "volume": 160278.0}, {"date": "2015-12-01", "close": 0.147, "volume": 197448.0}, {"date": "2015-12-02", "close": 0.147, "volume": 7143.0}, {"date": "2015-12-03", "close": 0.147, "volume": 1321.0}, {"date": "2015-12-04", "close": 0.161, "volume": 47516.0}, {"date": "2015-12-07", "close": 0.14, "volume": 88195.0}, {"date": "2015-12-08", "close": 0.147, "volume": 28570.0}, {"date": "2015-12-10", "close": 0.14, "volume": 64286.0}, {"date": "2015-12-11", "close": 0.147, "volume": 9571.0}, {"date": "2015-12-14", "close": 0.147, "volume": 15429.0}, {"date": "2015-12-15", "close": 0.147, "volume": 22500.0}, {"date": "2015-12-16", "close": 0.14, "volume": 14286.0}, {"date": "2015-12-17", "close": 0.147, "volume": 28571.0}, {"date": "2015-12-18", "close": 0.154, "volume": 35714.0}, {"date": "2015-12-21", "close": 0.161, "volume": 34049.0}, {"date": "2015-12-22", "close": 0.161, "volume": 4286.0}, {"date": "2015-12-23", "close": 0.175, "volume": 5561.0}, {"date": "2015-12-24", "close": 0.161, "volume": 33591.0}, {"date": "2015-12-29", "close": 0.161, "volume": 9266.0}, {"date": "2015-12-30", "close": 0.147, "volume": 133448.0}, {"date": "2015-12-31", "close": 0.154, "volume": 124870.0}, {"date": "2016-01-04", "close": 0.154, "volume": 218.0}, {"date": "2016-01-06", "close": 0.168, "volume": 17769.0}, {"date": "2016-01-07", "close": 0.168, "volume": 22704.0}, {"date": "2016-01-08", "close": 0.161, "volume": 12958.0}, {"date": "2016-01-11", "close": 0.161, "volume": 7143.0}, {"date": "2016-01-13", "close": 0.161, "volume": 14286.0}, {"date": "2016-01-14", "close": 0.161, "volume": 5000.0}, {"date": "2016-01-19", "close": 0.161, "volume": 4545.0}, {"date": "2016-01-20", "close": 0.168, "volume": 5714.0}, {"date": "2016-01-21", "close": 0.154, "volume": 123285.0}, {"date": "2016-01-22", "close": 0.154, "volume": 4571.0}, {"date": "2016-01-28", "close": 0.154, "volume": 7143.0}, {"date": "2016-02-03", "close": 0.154, "volume": 76057.0}, {"date": "2016-02-04", "close": 0.14, "volume": 65000.0}, {"date": "2016-02-05", "close": 0.147, "volume": 24286.0}, {"date": "2016-02-08", "close": 0.147, "volume": 68571.0}, {"date": "2016-02-09", "close": 0.147, "volume": 15714.0}, {"date": "2016-02-10", "close": 0.147, "volume": 4386.0}, {"date": "2016-02-11", "close": 0.154, "volume": 64286.0}, {"date": "2016-02-12", "close": 0.161, "volume": 16814.0}, {"date": "2016-02-16", "close": 0.147, "volume": 37002.0}, {"date": "2016-02-19", "close": 0.154, "volume": 18298.0}, {"date": "2016-02-22", "close": 0.154, "volume": 1436.0}, {"date": "2016-02-25", "close": 0.168, "volume": 37640.0}, {"date": "2016-02-29", "close": 0.175, "volume": 21222.0}, {"date": "2016-03-01", "close": 0.154, "volume": 12610.0}, {"date": "2016-03-03", "close": 0.154, "volume": 2298.0}, {"date": "2016-03-08", "close": 0.161, "volume": 3882.0}, {"date": "2016-03-09", "close": 0.154, "volume": 87857.0}, {"date": "2016-03-11", "close": 0.147, "volume": 71676.0}, {"date": "2016-03-14", "close": 0.147, "volume": 5714.0}, {"date": "2016-03-15", "close": 0.147, "volume": 4730.0}, {"date": "2016-03-16", "close": 0.161, "volume": 102700.0}, {"date": "2016-03-22", "close": 0.175, "volume": 2857.0}, {"date": "2016-03-23", "close": 0.161, "volume": 2976.0}, {"date": "2016-03-24", "close": 0.154, "volume": 533.0}, {"date": "2016-03-29", "close": 0.161, "volume": 38219.0}, {"date": "2016-03-30", "close": 0.154, "volume": 8376.0}, {"date": "2016-03-31", "close": 0.147, "volume": 91624.0}, {"date": "2016-04-04", "close": 0.175, "volume": 23000.0}, {"date": "2016-04-06", "close": 0.175, "volume": 50000.0}, {"date": "2016-04-07", "close": 0.175, "volume": 14816.0}, {"date": "2016-04-08", "close": 0.175, "volume": 28571.0}, {"date": "2016-04-12", "close": 0.189, "volume": 3571.0}, {"date": "2016-04-18", "close": 0.196, "volume": 34714.0}, {"date": "2016-04-19", "close": 0.182, "volume": 21429.0}, {"date": "2016-04-20", "close": 0.189, "volume": 66274.0}, {"date": "2016-04-21", "close": 0.175, "volume": 7143.0}, {"date": "2016-04-22", "close": 0.182, "volume": 3656.0}, {"date": "2016-04-26", "close": 0.203, "volume": 251286.0}, {"date": "2016-04-27", "close": 0.203, "volume": 48645.0}, {"date": "2016-04-28", "close": 0.182, "volume": 6514.0}, {"date": "2016-04-29", "close": 0.189, "volume": 25714.0}, {"date": "2016-05-02", "close": 0.196, "volume": 5000.0}, {"date": "2016-05-04", "close": 0.175, "volume": 91857.0}, {"date": "2016-05-05", "close": 0.182, "volume": 3214.0}, {"date": "2016-05-06", "close": 0.182, "volume": 314.0}, {"date": "2016-05-10", "close": 0.182, "volume": 13971.0}, {"date": "2016-05-11", "close": 0.189, "volume": 137589.0}, {"date": "2016-05-12", "close": 0.175, "volume": 37143.0}, {"date": "2016-05-13", "close": 0.175, "volume": 142857.0}, {"date": "2016-05-24", "close": 0.175, "volume": 357.0}, {"date": "2016-05-27", "close": 0.189, "volume": 62765.0}, {"date": "2016-05-30", "close": 0.161, "volume": 7857.0}, {"date": "2016-05-31", "close": 0.161, "volume": 5000.0}, {"date": "2016-06-01", "close": 0.161, "volume": 35826.0}, {"date": "2016-06-03", "close": 0.154, "volume": 35714.0}, {"date": "2016-06-06", "close": 0.161, "volume": 14286.0}, {"date": "2016-06-10", "close": 0.154, "volume": 79657.0}, {"date": "2016-06-14", "close": 0.168, "volume": 35955.0}, {"date": "2016-06-15", "close": 0.175, "volume": 6961.0}, {"date": "2016-06-20", "close": 0.168, "volume": 4571.0}, {"date": "2016-06-24", "close": 0.189, "volume": 114088.0}, {"date": "2016-06-29", "close": 0.189, "volume": 142857.0}, {"date": "2016-06-30", "close": 0.161, "volume": 17.0}, {"date": "2016-07-06", "close": 0.189, "volume": 216549.0}, {"date": "2016-07-07", "close": 0.189, "volume": 57414.0}, {"date": "2016-07-08", "close": 0.189, "volume": 58753.0}, {"date": "2016-07-11", "close": 0.189, "volume": 109426.0}, {"date": "2016-07-12", "close": 0.189, "volume": 22071.0}, {"date": "2016-07-13", "close": 0.189, "volume": 35780.0}, {"date": "2016-07-14", "close": 0.189, "volume": 13577.0}, {"date": "2016-07-15", "close": 0.189, "volume": 17943.0}, {"date": "2016-07-18", "close": 0.189, "volume": 729.0}, {"date": "2016-07-20", "close": 0.189, "volume": 714.0}, {"date": "2016-07-25", "close": 0.168, "volume": 3214.0}, {"date": "2016-07-28", "close": 0.175, "volume": 62857.0}, {"date": "2016-08-01", "close": 0.168, "volume": 5747.0}, {"date": "2016-08-04", "close": 0.161, "volume": 14286.0}, {"date": "2016-08-08", "close": 0.168, "volume": 3771.0}, {"date": "2016-08-18", "close": 0.168, "volume": 28571.0}, {"date": "2016-08-24", "close": 0.168, "volume": 28571.0}, {"date": "2016-08-29", "close": 0.154, "volume": 1169.0}, {"date": "2016-09-01", "close": 0.161, "volume": 27987.0}, {"date": "2016-09-02", "close": 0.168, "volume": 5769866.0}, {"date": "2016-09-05", "close": 0.168, "volume": 33750.0}, {"date": "2016-09-07", "close": 0.161, "volume": 2143.0}, {"date": "2016-09-08", "close": 0.147, "volume": 8586.0}, {"date": "2016-09-12", "close": 0.147, "volume": 655.0}, {"date": "2016-09-13", "close": 0.147, "volume": 10571.0}, {"date": "2016-09-20", "close": 0.147, "volume": 12461.0}, {"date": "2016-09-21", "close": 0.147, "volume": 11414.0}, {"date": "2016-09-22", "close": 0.14, "volume": 7143.0}, {"date": "2016-09-23", "close": 0.14, "volume": 602.0}, {"date": "2016-09-26", "close": 0.14, "volume": 28714.0}, {"date": "2016-09-29", "close": 0.14, "volume": 14286.0}, {"date": "2016-10-03", "close": 0.147, "volume": 16969.0}, {"date": "2016-10-06", "close": 0.147, "volume": 38571.0}, {"date": "2016-10-10", "close": 0.14, "volume": 5412.0}, {"date": "2016-10-12", "close": 0.147, "volume": 30704.0}, {"date": "2016-10-19", "close": 0.126, "volume": 7143.0}, {"date": "2016-10-20", "close": 0.133, "volume": 1707.0}, {"date": "2016-10-21", "close": 0.14, "volume": 14286.0}, {"date": "2016-10-24", "close": 0.14, "volume": 20192.0}, {"date": "2016-10-25", "close": 0.147, "volume": 28571.0}, {"date": "2016-10-26", "close": 0.14, "volume": 16410.0}, {"date": "2016-11-01", "close": 0.14, "volume": 5018.0}, {"date": "2016-11-02", "close": 0.14, "volume": 23553.0}, {"date": "2016-11-03", "close": 0.133, "volume": 82.0}, {"date": "2016-11-04", "close": 0.154, "volume": 12329.0}, {"date": "2016-11-07", "close": 0.154, "volume": 3714.0}, {"date": "2016-11-09", "close": 0.14, "volume": 12482.0}, {"date": "2016-11-10", "close": 0.14, "volume": 19196.0}, {"date": "2016-11-16", "close": 0.14, "volume": 10321.0}, {"date": "2016-11-18", "close": 0.14, "volume": 28571.0}, {"date": "2016-11-21", "close": 0.133, "volume": 5503.0}, {"date": "2016-11-22", "close": 0.14, "volume": 44497.0}, {"date": "2016-11-25", "close": 0.14, "volume": 14286.0}, {"date": "2016-11-28", "close": 0.133, "volume": 35714.0}, {"date": "2016-11-29", "close": 0.133, "volume": 27071.0}, {"date": "2016-12-02", "close": 0.133, "volume": 0.0}, {"date": "2016-12-05", "close": 0.133, "volume": 14129.0}, {"date": "2016-12-06", "close": 0.133, "volume": 3875.0}, {"date": "2016-12-08", "close": 0.14, "volume": 17571.0}, {"date": "2016-12-09", "close": 0.14, "volume": 39005.0}, {"date": "2016-12-14", "close": 0.133, "volume": 77929.0}, {"date": "2016-12-15", "close": 0.14, "volume": 15821.0}, {"date": "2016-12-19", "close": 0.14, "volume": 1714.0}, {"date": "2016-12-21", "close": 0.14, "volume": 3893.0}, {"date": "2016-12-28", "close": 0.126, "volume": 29154.0}, {"date": "2017-01-03", "close": 0.14, "volume": 13248.0}, {"date": "2017-01-04", "close": 0.14, "volume": 8316.0}, {"date": "2017-01-06", "close": 0.161, "volume": 5970.0}, {"date": "2017-01-09", "close": 0.175, "volume": 57887.0}, {"date": "2017-01-11", "close": 0.175, "volume": 6286.0}, {"date": "2017-01-13", "close": 0.175, "volume": 113.0}, {"date": "2017-01-27", "close": 0.14, "volume": 181643.0}, {"date": "2017-01-30", "close": 0.154, "volume": 4179.0}, {"date": "2017-02-02", "close": 0.133, "volume": 23001.0}, {"date": "2017-02-03", "close": 0.14, "volume": 31056.0}, {"date": "2017-02-06", "close": 0.14, "volume": 5286.0}, {"date": "2017-02-07", "close": 0.147, "volume": 12086.0}, {"date": "2017-02-08", "close": 0.147, "volume": 7150.0}, {"date": "2017-02-14", "close": 0.126, "volume": 18.0}, {"date": "2017-02-15", "close": 0.126, "volume": 14286.0}, {"date": "2017-02-20", "close": 0.133, "volume": 2857.0}, {"date": "2017-02-21", "close": 0.147, "volume": 25828.0}, {"date": "2017-02-27", "close": 0.147, "volume": 22821.0}, {"date": "2017-02-28", "close": 0.126, "volume": 25828.0}, {"date": "2017-03-02", "close": 0.133, "volume": 28995.0}, {"date": "2017-03-06", "close": 0.14, "volume": 25252.0}, {"date": "2017-03-14", "close": 0.14, "volume": 12605.0}, {"date": "2017-03-16", "close": 0.133, "volume": 1893.0}, {"date": "2017-03-20", "close": 0.14, "volume": 1798.0}, {"date": "2017-03-21", "close": 0.175, "volume": 5355.0}, {"date": "2017-03-24", "close": 0.14, "volume": 14286.0}, {"date": "2017-03-29", "close": 0.14, "volume": 7143.0}, {"date": "2017-03-31", "close": 0.147, "volume": 7143.0}, {"date": "2017-04-06", "close": 0.147, "volume": 49326.0}, {"date": "2017-04-07", "close": 0.147, "volume": 9000.0}, {"date": "2017-04-10", "close": 0.161, "volume": 23924.0}, {"date": "2017-04-19", "close": 0.154, "volume": 1123.0}, {"date": "2017-04-20", "close": 0.154, "volume": 107143.0}, {"date": "2017-04-21", "close": 0.154, "volume": 11286.0}, {"date": "2017-04-24", "close": 0.147, "volume": 47591.0}, {"date": "2017-04-26", "close": 0.133, "volume": 2280.0}, {"date": "2017-04-27", "close": 0.133, "volume": 19220.0}, {"date": "2017-04-28", "close": 0.126, "volume": 48923.0}, {"date": "2017-05-01", "close": 0.14, "volume": 126536.0}, {"date": "2017-05-02", "close": 0.14, "volume": 201303.0}, {"date": "2017-05-03", "close": 0.14, "volume": 142857.0}, {"date": "2017-05-04", "close": 0.14, "volume": 605499.0}, {"date": "2017-05-05", "close": 0.175, "volume": 101073.0}, {"date": "2017-05-11", "close": 0.15, "volume": 31667.0}, {"date": "2017-05-12", "close": 0.13, "volume": 10000.0}, {"date": "2017-05-15", "close": 0.15, "volume": 15000.0}, {"date": "2017-05-16", "close": 0.15, "volume": 20000.0}, {"date": "2017-05-18", "close": 0.12, "volume": 25000.0}, {"date": "2017-05-22", "close": 0.15, "volume": 106703.0}, {"date": "2017-05-23", "close": 0.15, "volume": 309200.0}, {"date": "2017-05-24", "close": 0.16, "volume": 10000.0}, {"date": "2017-05-25", "close": 0.16, "volume": 2387.0}, {"date": "2017-05-29", "close": 0.18, "volume": 47038.0}, {"date": "2017-05-30", "close": 0.17, "volume": 157002.0}, {"date": "2017-05-31", "close": 0.16, "volume": 833.0}, {"date": "2017-06-02", "close": 0.17, "volume": 5000.0}, {"date": "2017-06-06", "close": 0.2, "volume": 2000.0}, {"date": "2017-06-07", "close": 0.2, "volume": 29917.0}, {"date": "2017-06-08", "close": 0.17, "volume": 61098.0}, {"date": "2017-06-13", "close": 0.2, "volume": 126240.0}, {"date": "2017-06-14", "close": 0.19, "volume": 11124.0}, {"date": "2017-06-15", "close": 0.19, "volume": 2381.0}, {"date": "2017-06-19", "close": 0.18, "volume": 9917.0}, {"date": "2017-06-20", "close": 0.18, "volume": 45828.0}, {"date": "2017-06-26", "close": 0.16, "volume": 9500.0}, {"date": "2017-06-27", "close": 0.18, "volume": 163656.0}, {"date": "2017-06-28", "close": 0.18, "volume": 63351.0}, {"date": "2017-06-30", "close": 0.17, "volume": 13.0}, {"date": "2017-07-03", "close": 0.18, "volume": 74987.0}, {"date": "2017-07-04", "close": 0.18, "volume": 25213.0}, {"date": "2017-07-05", "close": 0.19, "volume": 2800.0}, {"date": "2017-07-12", "close": 0.18, "volume": 118889.0}, {"date": "2017-07-13", "close": 0.18, "volume": 20000.0}, {"date": "2017-07-14", "close": 0.15, "volume": 17719.0}, {"date": "2017-07-21", "close": 0.18, "volume": 10000.0}, {"date": "2017-07-24", "close": 0.18, "volume": 55968.0}, {"date": "2017-07-27", "close": 0.18, "volume": 150000.0}, {"date": "2017-07-28", "close": 0.18, "volume": 20000.0}, {"date": "2017-08-01", "close": 0.19, "volume": 145000.0}, {"date": "2017-08-03", "close": 0.18, "volume": 3375.0}, {"date": "2017-08-04", "close": 0.18, "volume": 6000.0}, {"date": "2017-08-10", "close": 0.19, "volume": 61321.0}, {"date": "2017-08-17", "close": 0.18, "volume": 4000.0}, {"date": "2017-08-21", "close": 0.2, "volume": 175880.0}, {"date": "2017-08-24", "close": 0.21, "volume": 43795.0}, {"date": "2017-08-28", "close": 0.21, "volume": 11205.0}, {"date": "2017-08-31", "close": 0.2, "volume": 10000.0}, {"date": "2017-09-01", "close": 0.21, "volume": 20000.0}, {"date": "2017-09-04", "close": 0.21, "volume": 32240.0}, {"date": "2017-09-05", "close": 0.21, "volume": 53557.0}, {"date": "2017-09-06", "close": 0.21, "volume": 10147.0}, {"date": "2017-09-07", "close": 0.22, "volume": 55689.0}, {"date": "2017-09-08", "close": 0.22, "volume": 80266.0}, {"date": "2017-09-11", "close": 0.23, "volume": 32385.0}, {"date": "2017-09-12", "close": 0.26, "volume": 331275.0}, {"date": "2017-09-13", "close": 0.26, "volume": 66832.0}, {"date": "2017-09-14", "close": 0.23, "volume": 28349.0}, {"date": "2017-09-15", "close": 0.24, "volume": 8500.0}, {"date": "2017-09-18", "close": 0.24, "volume": 153182.0}, {"date": "2017-09-19", "close": 0.26, "volume": 43800.0}, {"date": "2017-09-20", "close": 0.28, "volume": 34889.0}, {"date": "2017-09-21", "close": 0.29, "volume": 37641.0}, {"date": "2017-09-22", "close": 0.25, "volume": 263481.0}, {"date": "2017-09-26", "close": 0.27, "volume": 103320.0}, {"date": "2017-09-27", "close": 0.3, "volume": 83973.0}, {"date": "2017-09-28", "close": 0.32, "volume": 20014.0}, {"date": "2017-09-29", "close": 0.29, "volume": 32064.0}, {"date": "2017-10-02", "close": 0.3, "volume": 1000.0}, {"date": "2017-10-03", "close": 0.28, "volume": 135155.0}, {"date": "2017-10-04", "close": 0.29, "volume": 10000.0}, {"date": "2017-10-05", "close": 0.29, "volume": 174.0}, {"date": "2017-10-06", "close": 0.3, "volume": 159417.0}, {"date": "2017-10-09", "close": 0.3, "volume": 112928.0}, {"date": "2017-10-10", "close": 0.3, "volume": 5130.0}, {"date": "2017-10-11", "close": 0.33, "volume": 103120.0}, {"date": "2017-10-12", "close": 0.35, "volume": 137802.0}, {"date": "2017-10-13", "close": 0.43, "volume": 402344.0}, {"date": "2017-10-16", "close": 0.47, "volume": 222163.0}, {"date": "2017-10-17", "close": 0.46, "volume": 99961.0}, {"date": "2017-10-18", "close": 0.5, "volume": 101460.0}, {"date": "2017-10-19", "close": 0.49, "volume": 62240.0}, {"date": "2017-10-20", "close": 0.47, "volume": 40848.0}, {"date": "2017-10-23", "close": 0.47, "volume": 134159.0}, {"date": "2017-10-24", "close": 0.45, "volume": 26255.0}, {"date": "2017-10-25", "close": 0.44, "volume": 170701.0}, {"date": "2017-10-26", "close": 0.42, "volume": 27463.0}, {"date": "2017-10-27", "close": 0.36, "volume": 340989.0}, {"date": "2017-10-30", "close": 0.36, "volume": 14920.0}, {"date": "2017-10-31", "close": 0.37, "volume": 51500.0}, {"date": "2017-11-03", "close": 0.38, "volume": 2000.0}, {"date": "2017-11-09", "close": 0.38, "volume": 50000.0}, {"date": "2017-11-10", "close": 0.37, "volume": 13257.0}, {"date": "2017-11-13", "close": 0.36, "volume": 34800.0}, {"date": "2017-11-15", "close": 0.33, "volume": 37504.0}, {"date": "2017-11-16", "close": 0.33, "volume": 70636.0}, {"date": "2017-11-17", "close": 0.32, "volume": 24237.0}, {"date": "2017-11-20", "close": 0.32, "volume": 26692.0}, {"date": "2017-11-21", "close": 0.33, "volume": 1000.0}, {"date": "2017-11-23", "close": 0.34, "volume": 14485.0}, {"date": "2017-11-24", "close": 0.33, "volume": 41794.0}, {"date": "2017-11-27", "close": 0.36, "volume": 11256.0}, {"date": "2017-11-29", "close": 0.36, "volume": 16819.0}, {"date": "2017-11-30", "close": 0.3, "volume": 41562.0}, {"date": "2017-12-01", "close": 0.31, "volume": 26316.0}, {"date": "2017-12-04", "close": 0.4, "volume": 88848.0}, {"date": "2017-12-05", "close": 0.41, "volume": 23948.0}, {"date": "2017-12-06", "close": 0.47, "volume": 134781.0}, {"date": "2017-12-07", "close": 0.86, "volume": 4651487.0}, {"date": "2017-12-08", "close": 1.2, "volume": 4404135.0}, {"date": "2017-12-11", "close": 0.89, "volume": 1922301.0}, {"date": "2017-12-12", "close": 0.9, "volume": 511780.0}, {"date": "2017-12-13", "close": 0.86, "volume": 370162.0}, {"date": "2017-12-14", "close": 0.9, "volume": 1124071.0}, {"date": "2017-12-15", "close": 0.94, "volume": 415389.0}, {"date": "2017-12-18", "close": 1.0, "volume": 324831.0}, {"date": "2017-12-19", "close": 0.97, "volume": 169438.0}, {"date": "2017-12-20", "close": 0.94, "volume": 135392.0}, {"date": "2017-12-21", "close": 0.98, "volume": 37396.0}, {"date": "2017-12-22", "close": 0.95, "volume": 59841.0}, {"date": "2017-12-27", "close": 0.92, "volume": 68712.0}, {"date": "2017-12-28", "close": 0.88, "volume": 77913.0}, {"date": "2017-12-29", "close": 0.92, "volume": 126339.0}, {"date": "2018-01-02", "close": 0.9, "volume": 48890.0}, {"date": "2018-01-03", "close": 0.89, "volume": 123607.0}, {"date": "2018-01-04", "close": 0.95, "volume": 108975.0}, {"date": "2018-01-05", "close": 0.92, "volume": 164959.0}, {"date": "2018-01-08", "close": 1.1, "volume": 539719.0}, {"date": "2018-01-09", "close": 1.0, "volume": 203080.0}, {"date": "2018-01-10", "close": 1.1, "volume": 274806.0}, {"date": "2018-01-11", "close": 1.05, "volume": 49755.0}, {"date": "2018-01-12", "close": 1.05, "volume": 80684.0}, {"date": "2018-01-15", "close": 0.95, "volume": 278579.0}, {"date": "2018-01-16", "close": 0.99, "volume": 288078.0}, {"date": "2018-01-17", "close": 0.9, "volume": 125838.0}, {"date": "2018-01-18", "close": 0.92, "volume": 89104.0}, {"date": "2018-01-19", "close": 0.91, "volume": 51089.0}, {"date": "2018-01-22", "close": 0.85, "volume": 103284.0}, {"date": "2018-01-23", "close": 0.86, "volume": 82153.0}, {"date": "2018-01-24", "close": 0.88, "volume": 7335.0}, {"date": "2018-01-25", "close": 0.88, "volume": 15000.0}, {"date": "2018-01-29", "close": 0.87, "volume": 76763.0}, {"date": "2018-01-30", "close": 0.82, "volume": 68517.0}, {"date": "2018-01-31", "close": 0.78, "volume": 64765.0}, {"date": "2018-02-01", "close": 0.78, "volume": 30057.0}, {"date": "2018-02-02", "close": 0.76, "volume": 71892.0}, {"date": "2018-02-05", "close": 0.75, "volume": 38554.0}, {"date": "2018-02-06", "close": 0.66, "volume": 114586.0}, {"date": "2018-02-07", "close": 0.75, "volume": 19028.0}, {"date": "2018-02-09", "close": 0.7, "volume": 16986.0}, {"date": "2018-02-12", "close": 0.75, "volume": 2100.0}, {"date": "2018-02-13", "close": 0.75, "volume": 4904.0}, {"date": "2018-02-14", "close": 0.74, "volume": 7910.0}, {"date": "2018-02-15", "close": 0.72, "volume": 24247.0}, {"date": "2018-02-16", "close": 0.7, "volume": 21509.0}, {"date": "2018-02-19", "close": 0.7, "volume": 32874.0}, {"date": "2018-02-20", "close": 0.84, "volume": 128438.0}, {"date": "2018-02-21", "close": 0.84, "volume": 124909.0}, {"date": "2018-02-22", "close": 0.9, "volume": 87795.0}, {"date": "2018-02-23", "close": 0.97, "volume": 237632.0}, {"date": "2018-02-26", "close": 0.91, "volume": 1371770.0}, {"date": "2018-02-27", "close": 0.88, "volume": 133752.0}, {"date": "2018-02-28", "close": 0.84, "volume": 116839.0}, {"date": "2018-03-01", "close": 0.86, "volume": 89657.0}, {"date": "2018-03-02", "close": 0.84, "volume": 27769.0}, {"date": "2018-03-05", "close": 0.81, "volume": 56390.0}, {"date": "2018-03-06", "close": 0.76, "volume": 41369.0}, {"date": "2018-03-07", "close": 0.77, "volume": 13143.0}, {"date": "2018-03-08", "close": 0.82, "volume": 35645.0}, {"date": "2018-03-09", "close": 0.78, "volume": 13703.0}, {"date": "2018-03-13", "close": 0.78, "volume": 5800.0}, {"date": "2018-03-14", "close": 0.8, "volume": 19615.0}, {"date": "2018-03-15", "close": 0.82, "volume": 33962.0}, {"date": "2018-03-16", "close": 0.8, "volume": 33429.0}, {"date": "2018-03-19", "close": 0.81, "volume": 13558.0}, {"date": "2018-03-20", "close": 0.87, "volume": 36631.0}, {"date": "2018-03-21", "close": 0.85, "volume": 17120.0}, {"date": "2018-03-22", "close": 0.82, "volume": 7440.0}, {"date": "2018-03-23", "close": 0.82, "volume": 52773.0}, {"date": "2018-03-26", "close": 0.79, "volume": 37392.0}, {"date": "2018-03-27", "close": 0.83, "volume": 25169.0}, {"date": "2018-03-28", "close": 0.82, "volume": 875.0}, {"date": "2018-03-29", "close": 0.82, "volume": 4607.0}, {"date": "2018-04-03", "close": 0.81, "volume": 24194.0}, {"date": "2018-04-04", "close": 0.81, "volume": 61565.0}, {"date": "2018-04-05", "close": 0.8, "volume": 15167.0}, {"date": "2018-04-06", "close": 0.79, "volume": 8303.0}, {"date": "2018-04-09", "close": 0.8, "volume": 27268.0}, {"date": "2018-04-10", "close": 0.79, "volume": 22101.0}, {"date": "2018-04-11", "close": 0.77, "volume": 25313.0}, {"date": "2018-04-12", "close": 0.73, "volume": 12974.0}, {"date": "2018-04-13", "close": 0.73, "volume": 31992.0}, {"date": "2018-04-16", "close": 0.71, "volume": 62904.0}, {"date": "2018-04-17", "close": 0.7, "volume": 17965.0}, {"date": "2018-04-19", "close": 0.68, "volume": 44433.0}, {"date": "2018-04-20", "close": 0.67, "volume": 36434.0}, {"date": "2018-04-23", "close": 0.69, "volume": 52477.0}, {"date": "2018-04-24", "close": 0.68, "volume": 73558.0}, {"date": "2018-04-26", "close": 0.67, "volume": 438.0}, {"date": "2018-04-27", "close": 0.65, "volume": 19709.0}, {"date": "2018-04-30", "close": 0.64, "volume": 17433.0}, {"date": "2018-05-01", "close": 0.65, "volume": 8452.0}, {"date": "2018-05-02", "close": 0.64, "volume": 21123.0}, {"date": "2018-05-03", "close": 0.63, "volume": 5596.0}, {"date": "2018-05-04", "close": 0.62, "volume": 4033.0}, {"date": "2018-05-07", "close": 0.6, "volume": 24014.0}, {"date": "2018-05-08", "close": 0.64, "volume": 7634.0}, {"date": "2018-05-09", "close": 0.62, "volume": 12290.0}, {"date": "2018-05-10", "close": 0.66, "volume": 23726.0}, {"date": "2018-05-11", "close": 0.69, "volume": 20412.0}, {"date": "2018-05-14", "close": 0.72, "volume": 16500.0}, {"date": "2018-05-15", "close": 0.72, "volume": 26796.0}, {"date": "2018-05-16", "close": 0.67, "volume": 17493.0}, {"date": "2018-05-17", "close": 0.63, "volume": 31630.0}, {"date": "2018-05-18", "close": 0.66, "volume": 29852.0}, {"date": "2018-05-21", "close": 0.74, "volume": 248834.0}, {"date": "2018-05-22", "close": 0.68, "volume": 41865.0}, {"date": "2018-05-23", "close": 0.66, "volume": 13207.0}, {"date": "2018-05-24", "close": 0.69, "volume": 24000.0}, {"date": "2018-05-25", "close": 0.7, "volume": 7242.0}, {"date": "2018-05-28", "close": 0.7, "volume": 54977.0}, {"date": "2018-05-29", "close": 0.7, "volume": 16431.0}, {"date": "2018-05-30", "close": 0.66, "volume": 13617.0}, {"date": "2018-05-31", "close": 0.67, "volume": 33822.0}, {"date": "2018-06-01", "close": 0.7, "volume": 1257.0}, {"date": "2018-06-04", "close": 0.67, "volume": 5011.0}, {"date": "2018-06-05", "close": 0.69, "volume": 13228.0}, {"date": "2018-06-06", "close": 0.67, "volume": 13156.0}, {"date": "2018-06-07", "close": 0.65, "volume": 29649.0}, {"date": "2018-06-08", "close": 0.63, "volume": 39060.0}, {"date": "2018-06-12", "close": 0.63, "volume": 19108.0}, {"date": "2018-06-13", "close": 0.54, "volume": 130062.0}, {"date": "2018-06-14", "close": 0.5, "volume": 179550.0}, {"date": "2018-06-15", "close": 0.54, "volume": 17629.0}, {"date": "2018-06-18", "close": 0.55, "volume": 18866.0}, {"date": "2018-06-19", "close": 0.5, "volume": 82683.0}, {"date": "2018-06-21", "close": 0.55, "volume": 21214.0}, {"date": "2018-06-22", "close": 0.55, "volume": 18457.0}, {"date": "2018-06-25", "close": 0.53, "volume": 30426.0}, {"date": "2018-06-26", "close": 0.54, "volume": 6069.0}, {"date": "2018-06-27", "close": 0.53, "volume": 15123.0}, {"date": "2018-06-28", "close": 0.5, "volume": 33737.0}, {"date": "2018-06-29", "close": 0.5, "volume": 52560.0}, {"date": "2018-07-02", "close": 0.49, "volume": 29880.0}, {"date": "2018-07-03", "close": 0.5, "volume": 11896.0}, {"date": "2018-07-05", "close": 0.42, "volume": 125923.0}, {"date": "2018-07-06", "close": 0.46, "volume": 42849.0}, {"date": "2018-07-09", "close": 0.46, "volume": 22507.0}, {"date": "2018-07-11", "close": 0.49, "volume": 13393.0}, {"date": "2018-07-16", "close": 0.49, "volume": 19840.0}, {"date": "2018-07-18", "close": 0.46, "volume": 7867.0}, {"date": "2018-07-19", "close": 0.45, "volume": 25000.0}, {"date": "2018-07-20", "close": 0.45, "volume": 7614.0}, {"date": "2018-07-23", "close": 0.41, "volume": 10205.0}, {"date": "2018-07-24", "close": 0.42, "volume": 24088.0}, {"date": "2018-07-25", "close": 0.48, "volume": 63018.0}, {"date": "2018-07-26", "close": 0.45, "volume": 4270.0}, {"date": "2018-07-27", "close": 0.37, "volume": 105647.0}, {"date": "2018-07-30", "close": 0.41, "volume": 57222.0}, {"date": "2018-08-01", "close": 0.43, "volume": 809.0}, {"date": "2018-08-02", "close": 0.41, "volume": 44683.0}, {"date": "2018-08-03", "close": 0.4, "volume": 13575.0}, {"date": "2018-08-07", "close": 0.4, "volume": 4105.0}, {"date": "2018-08-08", "close": 0.39, "volume": 16445.0}, {"date": "2018-08-09", "close": 0.39, "volume": 111.0}, {"date": "2018-08-10", "close": 0.38, "volume": 8446.0}, {"date": "2018-08-13", "close": 0.37, "volume": 41094.0}, {"date": "2018-08-15", "close": 0.37, "volume": 29025.0}, {"date": "2018-08-16", "close": 0.36, "volume": 10323.0}, {"date": "2018-08-20", "close": 0.36, "volume": 25678.0}, {"date": "2018-08-21", "close": 0.36, "volume": 14612.0}, {"date": "2018-08-22", "close": 0.32, "volume": 63652.0}, {"date": "2018-08-23", "close": 0.3, "volume": 61823.0}, {"date": "2018-08-24", "close": 0.31, "volume": 33038.0}, {"date": "2018-08-27", "close": 0.31, "volume": 5006.0}, {"date": "2018-08-29", "close": 0.31, "volume": 364.0}, {"date": "2018-08-30", "close": 0.32, "volume": 6328.0}, {"date": "2018-08-31", "close": 0.3, "volume": 33704.0}, {"date": "2018-09-03", "close": 0.3, "volume": 30092.0}, {"date": "2018-09-04", "close": 0.31, "volume": 15427.0}, {"date": "2018-09-05", "close": 0.31, "volume": 452.0}, {"date": "2018-09-06", "close": 0.31, "volume": 1949.0}, {"date": "2018-09-07", "close": 0.31, "volume": 5000.0}, {"date": "2018-09-10", "close": 0.3, "volume": 9060.0}, {"date": "2018-09-11", "close": 0.32, "volume": 26000.0}, {"date": "2018-09-12", "close": 0.33, "volume": 124.0}, {"date": "2018-09-14", "close": 0.33, "volume": 10000.0}, {"date": "2018-09-17", "close": 0.32, "volume": 11586.0}, {"date": "2018-09-18", "close": 0.31, "volume": 25709.0}, {"date": "2018-09-19", "close": 0.32, "volume": 36796.0}, {"date": "2018-09-20", "close": 0.34, "volume": 16034.0}, {"date": "2018-09-21", "close": 0.37, "volume": 62533.0}, {"date": "2018-09-25", "close": 0.39, "volume": 16132.0}, {"date": "2018-09-26", "close": 0.37, "volume": 17956.0}, {"date": "2018-09-27", "close": 0.37, "volume": 13083.0}, {"date": "2018-09-28", "close": 0.37, "volume": 5100.0}, {"date": "2018-10-01", "close": 0.35, "volume": 9500.0}, {"date": "2018-10-02", "close": 0.35, "volume": 1400.0}, {"date": "2018-10-03", "close": 0.34, "volume": 20242.0}, {"date": "2018-10-04", "close": 0.34, "volume": 51439.0}, {"date": "2018-10-05", "close": 0.35, "volume": 55150.0}, {"date": "2018-10-08", "close": 0.34, "volume": 13252.0}, {"date": "2018-10-09", "close": 0.34, "volume": 19500.0}, {"date": "2018-10-10", "close": 0.3, "volume": 10650.0}, {"date": "2018-10-11", "close": 0.3, "volume": 51410.0}, {"date": "2018-10-12", "close": 0.29, "volume": 12000.0}, {"date": "2018-10-15", "close": 0.3, "volume": 13249.0}, {"date": "2018-10-16", "close": 0.3, "volume": 2000.0}, {"date": "2018-10-17", "close": 0.34, "volume": 2600.0}, {"date": "2018-10-18", "close": 0.35, "volume": 4043.0}, {"date": "2018-10-19", "close": 0.38, "volume": 24319.0}, {"date": "2018-10-22", "close": 0.41, "volume": 37917.0}, {"date": "2018-10-24", "close": 0.38, "volume": 3022.0}, {"date": "2018-10-25", "close": 0.31, "volume": 5900.0}, {"date": "2018-10-26", "close": 0.32, "volume": 450.0}, {"date": "2018-10-30", "close": 0.32, "volume": 60500.0}, {"date": "2018-10-31", "close": 0.36, "volume": 22000.0}, {"date": "2018-11-01", "close": 0.33, "volume": 2340.0}, {"date": "2018-11-07", "close": 0.3, "volume": 55000.0}, {"date": "2018-11-09", "close": 0.34, "volume": 600.0}, {"date": "2018-11-12", "close": 0.35, "volume": 3914.0}, {"date": "2018-11-13", "close": 0.35, "volume": 31193.0}, {"date": "2018-11-14", "close": 0.35, "volume": 14000.0}, {"date": "2018-11-15", "close": 0.38, "volume": 893.0}, {"date": "2018-11-19", "close": 0.4, "volume": 2500.0}, {"date": "2018-11-26", "close": 0.38, "volume": 7668.0}, {"date": "2018-11-27", "close": 0.37, "volume": 1556.0}, {"date": "2018-12-11", "close": 0.37, "volume": 2002.0}, {"date": "2018-12-17", "close": 0.37, "volume": 3416.0}, {"date": "2018-12-18", "close": 0.34, "volume": 11714.0}, {"date": "2018-12-19", "close": 0.34, "volume": 5960.0}, {"date": "2018-12-27", "close": 0.33, "volume": 5000.0}, {"date": "2019-01-02", "close": 0.33, "volume": 5405.0}, {"date": "2019-01-03", "close": 0.33, "volume": 4668.0}, {"date": "2019-01-08", "close": 0.3, "volume": 17179.0}, {"date": "2019-01-10", "close": 0.3, "volume": 4000.0}, {"date": "2019-01-11", "close": 0.26, "volume": 6.0}, {"date": "2019-01-14", "close": 0.3, "volume": 9699.0}, {"date": "2019-01-15", "close": 0.27, "volume": 3622.0}, {"date": "2019-01-16", "close": 0.27, "volume": 1000.0}, {"date": "2019-01-21", "close": 0.27, "volume": 3200.0}, {"date": "2019-01-25", "close": 0.25, "volume": 5000.0}, {"date": "2019-01-31", "close": 0.25, "volume": 83405.0}, {"date": "2019-02-04", "close": 0.25, "volume": 435.0}, {"date": "2019-02-11", "close": 0.25, "volume": 7245.0}, {"date": "2019-02-12", "close": 0.26, "volume": 650.0}, {"date": "2019-02-18", "close": 0.2, "volume": 20355.0}, {"date": "2019-02-19", "close": 0.2, "volume": 34200.0}, {"date": "2019-02-21", "close": 0.2, "volume": 22540.0}, {"date": "2019-02-22", "close": 0.21, "volume": 9312.0}, {"date": "2019-02-26", "close": 0.22, "volume": 22506.0}, {"date": "2019-02-28", "close": 0.22, "volume": 2347.0}, {"date": "2019-03-01", "close": 0.23, "volume": 2353.0}, {"date": "2019-03-06", "close": 0.22, "volume": 16872.0}, {"date": "2019-03-07", "close": 0.2, "volume": 22181.0}, {"date": "2019-03-08", "close": 0.2, "volume": 5508.0}, {"date": "2019-03-11", "close": 0.2, "volume": 6895.0}, {"date": "2019-03-12", "close": 0.2, "volume": 12216.0}, {"date": "2019-03-13", "close": 0.21, "volume": 10000.0}, {"date": "2019-03-18", "close": 0.22, "volume": 19802.0}, {"date": "2019-03-20", "close": 0.2, "volume": 10198.0}, {"date": "2019-03-21", "close": 0.2, "volume": 20630.0}, {"date": "2019-03-22", "close": 0.2, "volume": 2500.0}, {"date": "2019-03-25", "close": 0.21, "volume": 16114.0}, {"date": "2019-03-26", "close": 0.2, "volume": 10070.0}, {"date": "2019-03-27", "close": 0.2, "volume": 9802.0}, {"date": "2019-03-29", "close": 0.21, "volume": 20000.0}, {"date": "2019-04-01", "close": 0.23, "volume": 4281.0}, {"date": "2019-04-02", "close": 0.22, "volume": 20149.0}, {"date": "2019-04-03", "close": 0.22, "volume": 4444.0}, {"date": "2019-04-04", "close": 0.22, "volume": 4606.0}, {"date": "2019-04-08", "close": 0.22, "volume": 3181.0}, {"date": "2019-04-09", "close": 0.2, "volume": 29902.0}, {"date": "2019-04-10", "close": 0.21, "volume": 5000.0}, {"date": "2019-04-11", "close": 0.23, "volume": 13900.0}, {"date": "2019-04-12", "close": 0.21, "volume": 8243.0}, {"date": "2019-04-15", "close": 0.21, "volume": 28793.0}, {"date": "2019-04-16", "close": 0.17, "volume": 27776.0}, {"date": "2019-04-18", "close": 0.2, "volume": 23804.0}, {"date": "2019-04-29", "close": 0.19, "volume": 70835.0}, {"date": "2019-04-30", "close": 0.19, "volume": 11863.0}, {"date": "2019-05-01", "close": 0.18, "volume": 30919.0}, {"date": "2019-05-02", "close": 0.18, "volume": 19996.0}, {"date": "2019-05-03", "close": 0.18, "volume": 30076.0}, {"date": "2019-05-06", "close": 0.17, "volume": 38475.0}, {"date": "2019-05-07", "close": 0.19, "volume": 1941.0}, {"date": "2019-05-10", "close": 0.17, "volume": 13054.0}, {"date": "2019-05-15", "close": 0.18, "volume": 14000.0}, {"date": "2019-05-17", "close": 0.18, "volume": 2605.0}, {"date": "2019-05-20", "close": 0.19, "volume": 5000.0}, {"date": "2019-05-22", "close": 0.19, "volume": 7272.0}, {"date": "2019-05-23", "close": 0.19, "volume": 4395.0}, {"date": "2019-05-24", "close": 0.19, "volume": 13986.0}, {"date": "2019-05-27", "close": 0.19, "volume": 24346.0}, {"date": "2019-05-28", "close": 0.18, "volume": 7098.0}, {"date": "2019-05-30", "close": 0.18, "volume": 2902.0}, {"date": "2019-05-31", "close": 0.16, "volume": 117488.0}, {"date": "2019-06-03", "close": 0.16, "volume": 6400.0}, {"date": "2019-06-04", "close": 0.18, "volume": 7032.0}, {"date": "2019-06-06", "close": 0.18, "volume": 7044.0}, {"date": "2019-06-07", "close": 0.17, "volume": 10000.0}, {"date": "2019-06-11", "close": 0.17, "volume": 35773.0}, {"date": "2019-06-13", "close": 0.17, "volume": 14668.0}, {"date": "2019-06-14", "close": 0.18, "volume": 3632.0}, {"date": "2019-06-18", "close": 0.16, "volume": 16460.0}, {"date": "2019-06-19", "close": 0.16, "volume": 2600.0}, {"date": "2019-06-24", "close": 0.16, "volume": 19142.0}, {"date": "2019-06-26", "close": 0.16, "volume": 5638.0}, {"date": "2019-06-28", "close": 0.18, "volume": 48148.0}, {"date": "2019-07-01", "close": 0.19, "volume": 4000.0}, {"date": "2019-07-02", "close": 0.19, "volume": 9280.0}, {"date": "2019-07-04", "close": 0.2, "volume": 13409.0}, {"date": "2019-07-08", "close": 0.2, "volume": 3004.0}, {"date": "2019-07-09", "close": 0.26, "volume": 43810.0}, {"date": "2019-07-10", "close": 0.26, "volume": 54080.0}, {"date": "2019-07-12", "close": 0.25, "volume": 2100.0}, {"date": "2019-07-15", "close": 0.25, "volume": 1000.0}, {"date": "2019-07-16", "close": 0.2, "volume": 4161.0}, {"date": "2019-07-18", "close": 0.2, "volume": 7029.0}, {"date": "2019-07-19", "close": 0.23, "volume": 1000.0}, {"date": "2019-07-22", "close": 0.23, "volume": 99490.0}, {"date": "2019-07-23", "close": 0.21, "volume": 2800.0}, {"date": "2019-07-24", "close": 0.21, "volume": 36452.0}, {"date": "2019-07-25", "close": 0.22, "volume": 10000.0}, {"date": "2019-07-26", "close": 0.22, "volume": 5353.0}, {"date": "2019-07-30", "close": 0.2, "volume": 75257.0}, {"date": "2019-07-31", "close": 0.2, "volume": 64226.0}, {"date": "2019-08-01", "close": 0.22, "volume": 8800.0}, {"date": "2019-08-02", "close": 0.18, "volume": 4048.0}, {"date": "2019-08-05", "close": 0.18, "volume": 5953.0}, {"date": "2019-08-06", "close": 0.2, "volume": 10345.0}, {"date": "2019-08-07", "close": 0.2, "volume": 43754.0}, {"date": "2019-08-08", "close": 0.19, "volume": 4535.0}, {"date": "2019-08-14", "close": 0.2, "volume": 18342.0}, {"date": "2019-08-15", "close": 0.19, "volume": 10000.0}, {"date": "2019-08-19", "close": 0.2, "volume": 17449.0}, {"date": "2019-08-20", "close": 0.2, "volume": 95225.0}, {"date": "2019-08-21", "close": 0.19, "volume": 11150.0}, {"date": "2019-08-22", "close": 0.23, "volume": 32825.0}, {"date": "2019-08-23", "close": 0.2, "volume": 2000.0}, {"date": "2019-08-28", "close": 0.2, "volume": 45075.0}, {"date": "2019-08-29", "close": 0.19, "volume": 28847.0}, {"date": "2019-08-30", "close": 0.2, "volume": 6500.0}, {"date": "2019-09-02", "close": 0.2, "volume": 1900.0}, {"date": "2019-09-04", "close": 0.2, "volume": 14500.0}, {"date": "2019-09-05", "close": 0.19, "volume": 36932.0}, {"date": "2019-09-10", "close": 0.18, "volume": 41204.0}, {"date": "2019-09-11", "close": 0.21, "volume": 1700.0}, {"date": "2019-09-19", "close": 0.23, "volume": 15000.0}, {"date": "2019-09-25", "close": 0.2, "volume": 5114.0}, {"date": "2019-09-26", "close": 0.18, "volume": 13742.0}, {"date": "2019-10-04", "close": 0.21, "volume": 6174.0}, {"date": "2019-10-07", "close": 0.21, "volume": 21921.0}, {"date": "2019-10-10", "close": 0.18, "volume": 24166.0}, {"date": "2019-10-11", "close": 0.19, "volume": 16586.0}, {"date": "2019-10-14", "close": 0.18, "volume": 6700.0}, {"date": "2019-10-15", "close": 0.18, "volume": 6202.0}, {"date": "2019-10-16", "close": 0.19, "volume": 3548.0}, {"date": "2019-10-29", "close": 0.17, "volume": 110307.0}, {"date": "2019-10-30", "close": 0.17, "volume": 43800.0}, {"date": "2019-10-31", "close": 0.21, "volume": 515387.0}, {"date": "2019-11-01", "close": 0.18, "volume": 69473.0}, {"date": "2019-11-05", "close": 0.19, "volume": 1000.0}, {"date": "2019-11-06", "close": 0.19, "volume": 633.0}, {"date": "2019-11-07", "close": 0.19, "volume": 100.0}, {"date": "2019-11-08", "close": 0.18, "volume": 24553.0}, {"date": "2019-11-11", "close": 0.18, "volume": 45860.0}, {"date": "2019-11-12", "close": 0.18, "volume": 57037.0}, {"date": "2019-11-13", "close": 0.18, "volume": 4000.0}, {"date": "2019-11-14", "close": 0.18, "volume": 5000.0}, {"date": "2019-11-19", "close": 0.16, "volume": 48861.0}, {"date": "2019-11-21", "close": 0.16, "volume": 17146.0}, {"date": "2019-11-26", "close": 0.16, "volume": 33752.0}, {"date": "2019-12-02", "close": 0.14, "volume": 5077.0}, {"date": "2019-12-03", "close": 0.15, "volume": 4668.0}, {"date": "2019-12-10", "close": 0.15, "volume": 5800.0}, {"date": "2019-12-11", "close": 0.14, "volume": 10000.0}, {"date": "2019-12-13", "close": 0.14, "volume": 9500.0}, {"date": "2019-12-17", "close": 0.16, "volume": 36000.0}, {"date": "2019-12-23", "close": 0.16, "volume": 10800.0}, {"date": "2019-12-27", "close": 0.15, "volume": 21848.0}, {"date": "2019-12-30", "close": 0.14, "volume": 6268.0}, {"date": "2019-12-31", "close": 0.14, "volume": 910.0}, {"date": "2020-01-07", "close": 0.15, "volume": 3000.0}, {"date": "2020-01-08", "close": 0.15, "volume": 6065.0}, {"date": "2020-01-13", "close": 0.16, "volume": 56041.0}, {"date": "2020-01-14", "close": 0.15, "volume": 84777.0}, {"date": "2020-01-15", "close": 0.16, "volume": 4000.0}, {"date": "2020-01-16", "close": 0.19, "volume": 51441.0}, {"date": "2020-01-21", "close": 0.2, "volume": 70685.0}, {"date": "2020-01-22", "close": 0.16, "volume": 56583.0}, {"date": "2020-01-24", "close": 0.17, "volume": 18311.0}, {"date": "2020-01-28", "close": 0.17, "volume": 10000.0}, {"date": "2020-02-06", "close": 0.13, "volume": 9000.0}, {"date": "2020-02-07", "close": 0.14, "volume": 3500.0}, {"date": "2020-02-10", "close": 0.13, "volume": 161259.0}, {"date": "2020-02-12", "close": 0.12, "volume": 29259.0}, {"date": "2020-02-13", "close": 0.13, "volume": 20000.0}, {"date": "2020-02-14", "close": 0.13, "volume": 21894.0}, {"date": "2020-02-19", "close": 0.14, "volume": 32669.0}, {"date": "2020-02-20", "close": 0.13, "volume": 4936.0}, {"date": "2020-02-24", "close": 0.12, "volume": 46000.0}, {"date": "2020-02-28", "close": 0.13, "volume": 4500.0}, {"date": "2020-03-02", "close": 0.12, "volume": 10434.0}, {"date": "2020-03-04", "close": 0.12, "volume": 55343.0}, {"date": "2020-03-05", "close": 0.11, "volume": 20000.0}, {"date": "2020-03-06", "close": 0.13, "volume": 21000.0}, {"date": "2020-03-09", "close": 0.12, "volume": 19907.0}, {"date": "2020-03-10", "close": 0.12, "volume": 174.0}, {"date": "2020-03-11", "close": 0.12, "volume": 18000.0}, {"date": "2020-03-12", "close": 0.1, "volume": 25952.0}, {"date": "2020-03-13", "close": 0.1, "volume": 68188.0}, {"date": "2020-03-18", "close": 0.1, "volume": 5000.0}, {"date": "2020-03-25", "close": 0.07, "volume": 637.0}, {"date": "2020-03-27", "close": 0.09, "volume": 5500.0}, {"date": "2020-03-30", "close": 0.07, "volume": 88306.0}, {"date": "2020-03-31", "close": 0.08, "volume": 5250.0}, {"date": "2020-04-08", "close": 0.11, "volume": 6231.0}, {"date": "2020-04-14", "close": 0.15, "volume": 21501.0}, {"date": "2020-04-22", "close": 0.11, "volume": 1905.0}, {"date": "2020-04-27", "close": 0.11, "volume": 6095.0}, {"date": "2020-04-28", "close": 0.1, "volume": 1917.0}, {"date": "2020-04-29", "close": 0.1, "volume": 15438.0}, {"date": "2020-04-30", "close": 0.11, "volume": 20728.0}, {"date": "2020-05-07", "close": 0.1, "volume": 34500.0}, {"date": "2020-05-08", "close": 0.11, "volume": 26120.0}, {"date": "2020-05-11", "close": 0.14, "volume": 99656.0}, {"date": "2020-05-12", "close": 0.14, "volume": 12171.0}, {"date": "2020-05-14", "close": 0.13, "volume": 10000.0}, {"date": "2020-05-20", "close": 0.13, "volume": 1700.0}, {"date": "2020-05-21", "close": 0.12, "volume": 10000.0}, {"date": "2020-05-25", "close": 0.12, "volume": 10000.0}, {"date": "2020-05-26", "close": 0.14, "volume": 20000.0}, {"date": "2020-05-27", "close": 0.14, "volume": 22282.0}, {"date": "2020-05-29", "close": 0.14, "volume": 9000.0}, {"date": "2020-06-02", "close": 0.12, "volume": 12823.0}, {"date": "2020-06-03", "close": 0.12, "volume": 6510.0}, {"date": "2020-06-05", "close": 0.13, "volume": 8224.0}, {"date": "2020-06-11", "close": 0.12, "volume": 25000.0}, {"date": "2020-06-12", "close": 0.1, "volume": 53618.0}, {"date": "2020-06-15", "close": 0.1, "volume": 2162.0}, {"date": "2020-06-24", "close": 0.11, "volume": 22130.0}, {"date": "2020-06-25", "close": 0.12, "volume": 29473.0}, {"date": "2020-06-26", "close": 0.11, "volume": 52155.0}, {"date": "2020-06-29", "close": 0.1, "volume": 33451.0}, {"date": "2020-06-30", "close": 0.1, "volume": 19810.0}, {"date": "2020-07-01", "close": 0.11, "volume": 144.0}, {"date": "2020-07-02", "close": 0.11, "volume": 10009.0}, {"date": "2020-07-06", "close": 0.11, "volume": 2500.0}, {"date": "2020-07-08", "close": 0.1, "volume": 50000.0}, {"date": "2020-07-09", "close": 0.1, "volume": 13500.0}, {"date": "2020-07-14", "close": 0.13, "volume": 63793.0}, {"date": "2020-07-15", "close": 0.11, "volume": 39340.0}, {"date": "2020-07-21", "close": 0.14, "volume": 4500.0}, {"date": "2020-07-23", "close": 0.13, "volume": 17642.0}, {"date": "2020-07-24", "close": 0.14, "volume": 44348.0}, {"date": "2020-07-27", "close": 0.16, "volume": 46200.0}, {"date": "2020-07-28", "close": 0.15, "volume": 4858.0}, {"date": "2020-07-29", "close": 0.14, "volume": 25074.0}, {"date": "2020-07-31", "close": 0.12, "volume": 47064.0}, {"date": "2020-08-03", "close": 0.12, "volume": 18462.0}, {"date": "2020-08-04", "close": 0.11, "volume": 9147.0}, {"date": "2020-08-07", "close": 0.12, "volume": 7338.0}, {"date": "2020-08-14", "close": 0.12, "volume": 100461.0}, {"date": "2020-08-17", "close": 0.11, "volume": 32944.0}, {"date": "2020-08-18", "close": 0.11, "volume": 21835.0}, {"date": "2020-08-20", "close": 0.18, "volume": 415104.0}, {"date": "2020-08-21", "close": 0.15, "volume": 1171219.0}, {"date": "2020-08-24", "close": 0.14, "volume": 147270.0}, {"date": "2020-08-25", "close": 0.14, "volume": 101514.0}, {"date": "2020-08-26", "close": 0.14, "volume": 124633.0}, {"date": "2020-08-27", "close": 0.15, "volume": 31471.0}, {"date": "2020-08-28", "close": 0.15, "volume": 6000.0}, {"date": "2020-08-31", "close": 0.14, "volume": 11338.0}, {"date": "2020-09-01", "close": 0.14, "volume": 1313.0}, {"date": "2020-09-02", "close": 0.14, "volume": 26840.0}, {"date": "2020-09-03", "close": 0.14, "volume": 2339.0}, {"date": "2020-09-04", "close": 0.14, "volume": 72868.0}, {"date": "2020-09-07", "close": 0.14, "volume": 7067.0}, {"date": "2020-09-08", "close": 0.14, "volume": 65361.0}, {"date": "2020-09-09", "close": 0.13, "volume": 27050.0}, {"date": "2020-09-10", "close": 0.13, "volume": 40000.0}, {"date": "2020-09-14", "close": 0.14, "volume": 16000.0}, {"date": "2020-09-15", "close": 0.13, "volume": 10519.0}, {"date": "2020-09-18", "close": 0.12, "volume": 144620.0}, {"date": "2020-09-21", "close": 0.12, "volume": 8224.0}, {"date": "2020-09-22", "close": 0.12, "volume": 7700.0}, {"date": "2020-09-24", "close": 0.12, "volume": 76.0}, {"date": "2020-09-28", "close": 0.11, "volume": 12743.0}, {"date": "2020-09-30", "close": 0.11, "volume": 7000.0}, {"date": "2020-10-01", "close": 0.11, "volume": 13000.0}, {"date": "2020-10-02", "close": 0.11, "volume": 2882.0}, {"date": "2020-10-05", "close": 0.11, "volume": 125.0}, {"date": "2020-10-08", "close": 0.11, "volume": 2500.0}, {"date": "2020-10-12", "close": 0.12, "volume": 27500.0}, {"date": "2020-10-13", "close": 0.13, "volume": 24874.0}, {"date": "2020-10-15", "close": 0.13, "volume": 15961.0}, {"date": "2020-10-16", "close": 0.12, "volume": 22000.0}, {"date": "2020-10-20", "close": 0.13, "volume": 22650.0}, {"date": "2020-10-23", "close": 0.15, "volume": 12100.0}, {"date": "2020-11-03", "close": 0.12, "volume": 6775.0}, {"date": "2020-11-05", "close": 0.11, "volume": 77625.0}, {"date": "2020-11-09", "close": 0.11, "volume": 12000.0}, {"date": "2020-11-10", "close": 0.11, "volume": 1140.0}, {"date": "2020-11-12", "close": 0.1, "volume": 210596.0}, {"date": "2020-11-13", "close": 0.13, "volume": 208306.0}, {"date": "2020-11-16", "close": 0.16, "volume": 469786.0}, {"date": "2020-11-17", "close": 0.15, "volume": 481770.0}, {"date": "2020-11-18", "close": 0.12, "volume": 99455.0}, {"date": "2020-11-19", "close": 0.13, "volume": 4273.0}, {"date": "2020-11-20", "close": 0.13, "volume": 33402.0}, {"date": "2020-11-23", "close": 0.13, "volume": 6788.0}, {"date": "2020-11-24", "close": 0.12, "volume": 91155.0}, {"date": "2020-12-01", "close": 0.11, "volume": 20225.0}, {"date": "2020-12-02", "close": 0.11, "volume": 64369.0}, {"date": "2020-12-04", "close": 0.12, "volume": 8540.0}, {"date": "2020-12-08", "close": 0.12, "volume": 39981.0}, {"date": "2020-12-09", "close": 0.12, "volume": 87741.0}, {"date": "2020-12-10", "close": 0.13, "volume": 40000.0}, {"date": "2020-12-11", "close": 0.14, "volume": 9759.0}, {"date": "2020-12-14", "close": 0.13, "volume": 21092.0}, {"date": "2020-12-15", "close": 0.13, "volume": 31538.0}, {"date": "2020-12-18", "close": 0.12, "volume": 20000.0}, {"date": "2020-12-21", "close": 0.12, "volume": 16000.0}, {"date": "2020-12-23", "close": 0.12, "volume": 9700.0}, {"date": "2020-12-30", "close": 0.12, "volume": 9000.0}, {"date": "2021-01-04", "close": 0.11, "volume": 4000.0}, {"date": "2021-01-05", "close": 0.11, "volume": 15000.0}, {"date": "2021-01-06", "close": 0.11, "volume": 15538.0}, {"date": "2021-01-07", "close": 0.11, "volume": 2500.0}, {"date": "2021-01-08", "close": 0.12, "volume": 3971.0}, {"date": "2021-01-12", "close": 0.12, "volume": 1042.0}, {"date": "2021-01-15", "close": 0.12, "volume": 38462.0}, {"date": "2021-01-19", "close": 0.11, "volume": 7000.0}, {"date": "2021-01-21", "close": 0.11, "volume": 10000.0}, {"date": "2021-01-22", "close": 0.14, "volume": 406913.0}, {"date": "2021-01-25", "close": 0.14, "volume": 48303.0}, {"date": "2021-01-27", "close": 0.13, "volume": 120941.0}, {"date": "2021-01-28", "close": 0.13, "volume": 24425.0}, {"date": "2021-01-29", "close": 0.11, "volume": 102436.0}, {"date": "2021-02-03", "close": 0.12, "volume": 22057.0}, {"date": "2021-02-04", "close": 0.13, "volume": 30000.0}, {"date": "2021-02-05", "close": 0.13, "volume": 49904.0}, {"date": "2021-02-08", "close": 0.12, "volume": 8332.0}, {"date": "2021-02-11", "close": 0.13, "volume": 45000.0}, {"date": "2021-02-12", "close": 0.13, "volume": 20750.0}, {"date": "2021-02-15", "close": 0.13, "volume": 2070.0}, {"date": "2021-02-16", "close": 0.12, "volume": 81771.0}, {"date": "2021-02-17", "close": 0.12, "volume": 2892.0}, {"date": "2021-02-18", "close": 0.12, "volume": 46600.0}, {"date": "2021-02-19", "close": 0.13, "volume": 641068.0}, {"date": "2021-02-22", "close": 0.13, "volume": 50044.0}, {"date": "2021-02-23", "close": 0.13, "volume": 3917.0}, {"date": "2021-02-24", "close": 0.13, "volume": 6699.0}, {"date": "2021-02-25", "close": 0.13, "volume": 9104.0}, {"date": "2021-02-26", "close": 0.13, "volume": 1220.0}, {"date": "2021-03-03", "close": 0.12, "volume": 10000.0}, {"date": "2021-03-04", "close": 0.13, "volume": 388338.0}, {"date": "2021-03-05", "close": 0.12, "volume": 85342.0}, {"date": "2021-03-09", "close": 0.11, "volume": 99679.0}, {"date": "2021-03-10", "close": 0.11, "volume": 80000.0}, {"date": "2021-03-11", "close": 0.11, "volume": 30000.0}, {"date": "2021-03-15", "close": 0.11, "volume": 39001.0}, {"date": "2021-03-16", "close": 0.14, "volume": 223594.0}, {"date": "2021-03-17", "close": 0.13, "volume": 59930.0}, {"date": "2021-03-18", "close": 0.13, "volume": 17800.0}, {"date": "2021-03-19", "close": 0.12, "volume": 31348.0}, {"date": "2021-03-24", "close": 0.12, "volume": 50753.0}, {"date": "2021-03-26", "close": 0.12, "volume": 3000.0}, {"date": "2021-03-29", "close": 0.14, "volume": 987284.0}, {"date": "2021-03-30", "close": 0.16, "volume": 489685.0}, {"date": "2021-03-31", "close": 0.16, "volume": 100766.0}, {"date": "2021-04-01", "close": 0.16, "volume": 62487.0}, {"date": "2021-04-06", "close": 0.19, "volume": 127500.0}, {"date": "2021-04-07", "close": 0.17, "volume": 41818.0}, {"date": "2021-04-08", "close": 0.17, "volume": 48111.0}, {"date": "2021-04-09", "close": 0.17, "volume": 100182.0}, {"date": "2021-04-12", "close": 0.17, "volume": 1000.0}, {"date": "2021-04-13", "close": 0.17, "volume": 63500.0}, {"date": "2021-04-14", "close": 0.18, "volume": 165317.0}, {"date": "2021-04-15", "close": 0.17, "volume": 87622.0}, {"date": "2021-04-16", "close": 0.16, "volume": 28878.0}, {"date": "2021-04-19", "close": 0.16, "volume": 4000.0}, {"date": "2021-04-20", "close": 0.16, "volume": 14498.0}, {"date": "2021-04-21", "close": 0.21, "volume": 683805.0}, {"date": "2021-04-22", "close": 0.21, "volume": 141375.0}, {"date": "2021-04-23", "close": 0.22, "volume": 63589.0}, {"date": "2021-04-26", "close": 0.2, "volume": 47313.0}, {"date": "2021-04-27", "close": 0.2, "volume": 11634.0}, {"date": "2021-04-28", "close": 0.22, "volume": 51011.0}, {"date": "2021-04-29", "close": 0.22, "volume": 14807.0}, {"date": "2021-04-30", "close": 0.21, "volume": 21581.0}, {"date": "2021-05-03", "close": 0.22, "volume": 25041.0}, {"date": "2021-05-04", "close": 0.23, "volume": 130885.0}, {"date": "2021-05-05", "close": 0.22, "volume": 91778.0}, {"date": "2021-05-06", "close": 0.23, "volume": 40060.0}, {"date": "2021-05-07", "close": 0.24, "volume": 2500.0}, {"date": "2021-05-10", "close": 0.23, "volume": 13000.0}, {"date": "2021-05-11", "close": 0.21, "volume": 16770.0}, {"date": "2021-05-12", "close": 0.23, "volume": 41000.0}, {"date": "2021-05-13", "close": 0.23, "volume": 5500.0}, {"date": "2021-05-14", "close": 0.22, "volume": 200.0}, {"date": "2021-05-17", "close": 0.23, "volume": 2920.0}, {"date": "2021-05-18", "close": 0.22, "volume": 30183.0}, {"date": "2021-05-19", "close": 0.19, "volume": 92275.0}, {"date": "2021-05-20", "close": 0.21, "volume": 5811.0}, {"date": "2021-05-24", "close": 0.22, "volume": 7500.0}, {"date": "2021-05-26", "close": 0.19, "volume": 30000.0}, {"date": "2021-05-28", "close": 0.18, "volume": 41205.0}, {"date": "2021-05-31", "close": 0.18, "volume": 26000.0}, {"date": "2021-06-01", "close": 0.18, "volume": 736.0}, {"date": "2021-06-03", "close": 0.19, "volume": 58026.0}, {"date": "2021-06-04", "close": 0.19, "volume": 5.0}, {"date": "2021-06-09", "close": 0.23, "volume": 171639.0}, {"date": "2021-06-10", "close": 0.25, "volume": 5405.0}, {"date": "2021-06-11", "close": 0.22, "volume": 3881.0}, {"date": "2021-06-15", "close": 0.26, "volume": 18741.0}, {"date": "2021-06-16", "close": 0.23, "volume": 114810.0}, {"date": "2021-06-17", "close": 0.23, "volume": 11.0}, {"date": "2021-06-21", "close": 0.23, "volume": 94019.0}, {"date": "2021-06-22", "close": 0.24, "volume": 19959.0}, {"date": "2021-06-23", "close": 0.27, "volume": 122563.0}, {"date": "2021-06-24", "close": 0.27, "volume": 16707.0}, {"date": "2021-06-25", "close": 0.31, "volume": 117367.0}, {"date": "2021-06-28", "close": 0.3, "volume": 82114.0}, {"date": "2021-06-29", "close": 0.3, "volume": 25916.0}, {"date": "2021-06-30", "close": 0.28, "volume": 22200.0}, {"date": "2021-07-01", "close": 0.28, "volume": 24631.0}, {"date": "2021-07-02", "close": 0.25, "volume": 41114.0}, {"date": "2021-07-05", "close": 0.26, "volume": 6079.0}, {"date": "2021-07-06", "close": 0.28, "volume": 4677.0}, {"date": "2021-07-07", "close": 0.3, "volume": 46590.0}, {"date": "2021-07-08", "close": 0.3, "volume": 21372.0}, {"date": "2021-07-09", "close": 0.3, "volume": 4000.0}, {"date": "2021-07-14", "close": 0.27, "volume": 51712.0}, {"date": "2021-07-15", "close": 0.3, "volume": 15681.0}, {"date": "2021-07-16", "close": 0.3, "volume": 213.0}, {"date": "2021-07-19", "close": 0.29, "volume": 10168.0}, {"date": "2021-07-21", "close": 0.29, "volume": 15.0}, {"date": "2021-07-22", "close": 0.28, "volume": 890.0}, {"date": "2021-07-23", "close": 0.28, "volume": 8250.0}, {"date": "2021-07-26", "close": 0.28, "volume": 5092.0}, {"date": "2021-07-27", "close": 0.28, "volume": 20000.0}, {"date": "2021-07-28", "close": 0.28, "volume": 14350.0}, {"date": "2021-07-29", "close": 0.29, "volume": 964.0}, {"date": "2021-07-30", "close": 0.28, "volume": 46482.0}, {"date": "2021-08-05", "close": 0.29, "volume": 46922.0}, {"date": "2021-08-06", "close": 0.3, "volume": 22000.0}, {"date": "2021-08-10", "close": 0.3, "volume": 12389.0}, {"date": "2021-08-11", "close": 0.35, "volume": 28850.0}, {"date": "2021-08-12", "close": 0.34, "volume": 15381.0}, {"date": "2021-08-13", "close": 0.3, "volume": 14000.0}, {"date": "2021-08-16", "close": 0.3, "volume": 6628.0}, {"date": "2021-08-17", "close": 0.3, "volume": 9000.0}, {"date": "2021-08-19", "close": 0.31, "volume": 6000.0}, {"date": "2021-08-20", "close": 0.32, "volume": 12350.0}, {"date": "2021-08-23", "close": 0.3, "volume": 9837.0}, {"date": "2021-08-24", "close": 0.32, "volume": 3401.0}, {"date": "2021-08-25", "close": 0.34, "volume": 99367.0}, {"date": "2021-08-26", "close": 0.34, "volume": 173.0}, {"date": "2021-08-27", "close": 0.33, "volume": 50000.0}, {"date": "2021-08-30", "close": 0.33, "volume": 108910.0}, {"date": "2021-08-31", "close": 0.33, "volume": 3930.0}, {"date": "2021-09-02", "close": 0.33, "volume": 49860.0}, {"date": "2021-09-03", "close": 0.34, "volume": 2956.0}, {"date": "2021-09-06", "close": 0.34, "volume": 52211.0}, {"date": "2021-09-08", "close": 0.34, "volume": 43227.0}, {"date": "2021-09-09", "close": 0.34, "volume": 85600.0}, {"date": "2021-09-10", "close": 0.35, "volume": 88785.0}, {"date": "2021-09-13", "close": 0.28, "volume": 85937.0}, {"date": "2021-09-15", "close": 0.28, "volume": 14550.0}, {"date": "2021-09-16", "close": 0.28, "volume": 27706.0}, {"date": "2021-09-20", "close": 0.26, "volume": 9400.0}, {"date": "2021-09-21", "close": 0.28, "volume": 10000.0}, {"date": "2021-09-22", "close": 0.28, "volume": 1730.0}, {"date": "2021-09-23", "close": 0.28, "volume": 198.0}, {"date": "2021-09-24", "close": 0.24, "volume": 55338.0}, {"date": "2021-09-27", "close": 0.23, "volume": 52184.0}, {"date": "2021-09-28", "close": 0.24, "volume": 5207.0}, {"date": "2021-09-29", "close": 0.23, "volume": 3021.0}, {"date": "2021-09-30", "close": 0.23, "volume": 41082.0}, {"date": "2021-10-04", "close": 0.22, "volume": 13110.0}, {"date": "2021-10-05", "close": 0.2, "volume": 124927.0}, {"date": "2021-10-07", "close": 0.22, "volume": 3913.0}, {"date": "2021-10-11", "close": 0.23, "volume": 1133.0}, {"date": "2021-10-13", "close": 0.2, "volume": 10540.0}, {"date": "2021-10-15", "close": 0.23, "volume": 23561.0}, {"date": "2021-10-18", "close": 0.29, "volume": 125156.0}, {"date": "2021-10-19", "close": 0.28, "volume": 63540.0}, {"date": "2021-10-20", "close": 0.27, "volume": 7859.0}, {"date": "2021-10-21", "close": 0.29, "volume": 22550.0}, {"date": "2021-10-22", "close": 0.27, "volume": 23928.0}, {"date": "2021-10-25", "close": 0.28, "volume": 12000.0}, {"date": "2021-10-26", "close": 0.3, "volume": 153860.0}, {"date": "2021-11-04", "close": 0.29, "volume": 19814.0}, {"date": "2021-11-05", "close": 0.29, "volume": 2741.0}, {"date": "2021-11-08", "close": 0.23, "volume": 44419.0}, {"date": "2021-11-09", "close": 0.24, "volume": 34348.0}, {"date": "2021-11-10", "close": 0.25, "volume": 19288.0}, {"date": "2021-11-11", "close": 0.24, "volume": 7063.0}, {"date": "2021-11-12", "close": 0.21, "volume": 16110.0}, {"date": "2021-11-15", "close": 0.22, "volume": 4988.0}, {"date": "2021-11-16", "close": 0.22, "volume": 10121.0}, {"date": "2021-11-17", "close": 0.22, "volume": 29657.0}, {"date": "2021-11-18", "close": 0.24, "volume": 24155.0}, {"date": "2021-11-24", "close": 0.22, "volume": 9083.0}, {"date": "2021-11-25", "close": 0.22, "volume": 2318.0}, {"date": "2021-11-26", "close": 0.19, "volume": 5000.0}, {"date": "2021-11-29", "close": 0.22, "volume": 6000.0}, {"date": "2021-11-30", "close": 0.22, "volume": 4536.0}, {"date": "2021-12-01", "close": 0.22, "volume": 126525.0}, {"date": "2021-12-02", "close": 0.23, "volume": 11.0}, {"date": "2021-12-03", "close": 0.23, "volume": 15196.0}, {"date": "2021-12-06", "close": 0.23, "volume": 35.0}, {"date": "2021-12-07", "close": 0.25, "volume": 16000.0}, {"date": "2021-12-08", "close": 0.25, "volume": 207.0}, {"date": "2021-12-09", "close": 0.28, "volume": 4608.0}, {"date": "2021-12-10", "close": 0.28, "volume": 18.0}, {"date": "2021-12-13", "close": 0.29, "volume": 2326.0}, {"date": "2021-12-15", "close": 0.28, "volume": 73.0}, {"date": "2021-12-21", "close": 0.26, "volume": 1000.0}, {"date": "2021-12-22", "close": 0.26, "volume": 25923.0}, {"date": "2021-12-29", "close": 0.29, "volume": 140000.0}, {"date": "2021-12-30", "close": 0.29, "volume": 346.0}, {"date": "2021-12-31", "close": 0.29, "volume": 1.0}, {"date": "2022-01-04", "close": 0.29, "volume": 17.0}, {"date": "2022-01-05", "close": 0.25, "volume": 28550.0}, {"date": "2022-01-10", "close": 0.285, "volume": 2016.0}, {"date": "2022-01-11", "close": 0.25, "volume": 11185.0}, {"date": "2022-01-13", "close": 0.25, "volume": 3333.0}, {"date": "2022-01-14", "close": 0.24, "volume": 1544.0}, {"date": "2022-01-17", "close": 0.245, "volume": 20000.0}, {"date": "2022-01-18", "close": 0.25, "volume": 33596.0}, {"date": "2022-01-19", "close": 0.24, "volume": 5000.0}, {"date": "2022-01-21", "close": 0.25, "volume": 3000.0}, {"date": "2022-01-24", "close": 0.24, "volume": 4000.0}, {"date": "2022-01-25", "close": 0.25, "volume": 25000.0}, {"date": "2022-01-28", "close": 0.24, "volume": 21120.0}, {"date": "2022-01-31", "close": 0.23, "volume": 33906.0}, {"date": "2022-02-01", "close": 0.2, "volume": 23182.0}, {"date": "2022-02-02", "close": 0.2, "volume": 11123.0}, {"date": "2022-02-03", "close": 0.2, "volume": 10284.0}, {"date": "2022-02-04", "close": 0.21, "volume": 19000.0}, {"date": "2022-02-07", "close": 0.21, "volume": 40104.0}, {"date": "2022-02-09", "close": 0.21, "volume": 4000.0}, {"date": "2022-02-10", "close": 0.21, "volume": 47.0}, {"date": "2022-02-14", "close": 0.2, "volume": 3323.0}, {"date": "2022-02-17", "close": 0.19, "volume": 10000.0}, {"date": "2022-02-22", "close": 0.18, "volume": 6557.0}, {"date": "2022-02-23", "close": 0.18, "volume": 33443.0}, {"date": "2022-02-24", "close": 0.17, "volume": 10000.0}, {"date": "2022-02-25", "close": 0.17, "volume": 21174.0}, {"date": "2022-03-02", "close": 0.18, "volume": 10000.0}, {"date": "2022-03-03", "close": 0.2, "volume": 15000.0}, {"date": "2022-03-04", "close": 0.19, "volume": 32928.0}, {"date": "2022-03-09", "close": 0.19, "volume": 4000.0}, {"date": "2022-03-10", "close": 0.2, "volume": 16572.0}, {"date": "2022-03-14", "close": 0.2, "volume": 1500.0}, {"date": "2022-03-15", "close": 0.2, "volume": 25.0}, {"date": "2022-03-18", "close": 0.2, "volume": 2275.0}, {"date": "2022-03-21", "close": 0.2, "volume": 22725.0}, {"date": "2022-03-22", "close": 0.17, "volume": 47375.0}, {"date": "2022-03-25", "close": 0.17, "volume": 32.0}, {"date": "2022-03-30", "close": 0.16, "volume": 8678.0}, {"date": "2022-03-31", "close": 0.18, "volume": 53591.0}, {"date": "2022-04-01", "close": 0.18, "volume": 8632.0}, {"date": "2022-04-04", "close": 0.16, "volume": 5357.0}, {"date": "2022-04-05", "close": 0.15, "volume": 21057.0}, {"date": "2022-04-06", "close": 0.18, "volume": 20000.0}, {"date": "2022-04-07", "close": 0.18, "volume": 1106.0}, {"date": "2022-04-11", "close": 0.18, "volume": 28.0}, {"date": "2022-04-12", "close": 0.18, "volume": 5558.0}, {"date": "2022-04-13", "close": 0.17, "volume": 17225.0}, {"date": "2022-04-19", "close": 0.18, "volume": 26414.0}, {"date": "2022-04-20", "close": 0.17, "volume": 5000.0}, {"date": "2022-04-21", "close": 0.17, "volume": 6619.0}, {"date": "2022-04-26", "close": 0.17, "volume": 23300.0}, {"date": "2022-04-27", "close": 0.17, "volume": 4220.0}, {"date": "2022-04-29", "close": 0.17, "volume": 249.0}, {"date": "2022-05-03", "close": 0.16, "volume": 5059.0}, {"date": "2022-05-06", "close": 0.18, "volume": 4313.0}, {"date": "2022-05-09", "close": 0.15, "volume": 1170.0}, {"date": "2022-05-10", "close": 0.15, "volume": 5000.0}, {"date": "2022-05-11", "close": 0.15, "volume": 4000.0}, {"date": "2022-05-16", "close": 0.13, "volume": 362563.0}, {"date": "2022-05-17", "close": 0.14, "volume": 22405.0}, {"date": "2022-05-19", "close": 0.13, "volume": 10000.0}, {"date": "2022-05-24", "close": 0.14, "volume": 124464.0}, {"date": "2022-05-30", "close": 0.11, "volume": 5200.0}, {"date": "2022-05-31", "close": 0.13, "volume": 9463.0}, {"date": "2022-06-01", "close": 0.14, "volume": 5000.0}, {"date": "2022-06-02", "close": 0.15, "volume": 5133.0}, {"date": "2022-06-03", "close": 0.16, "volume": 50000.0}, {"date": "2022-06-06", "close": 0.17, "volume": 56670.0}, {"date": "2022-06-07", "close": 0.18, "volume": 80000.0}, {"date": "2022-06-08", "close": 0.14, "volume": 66520.0}, {"date": "2022-06-09", "close": 0.13, "volume": 5000.0}, {"date": "2022-06-24", "close": 0.13, "volume": 2026.0}, {"date": "2022-06-27", "close": 0.11, "volume": 20010.0}, {"date": "2022-06-28", "close": 0.11, "volume": 29600.0}, {"date": "2022-06-30", "close": 0.12, "volume": 38417.0}, {"date": "2022-07-04", "close": 0.15, "volume": 75658.0}, {"date": "2022-07-05", "close": 0.13, "volume": 2508.0}, {"date": "2022-07-08", "close": 0.13, "volume": 300.0}, {"date": "2022-07-12", "close": 0.13, "volume": 2439.0}, {"date": "2022-07-13", "close": 0.14, "volume": 8.0}, {"date": "2022-07-14", "close": 0.15, "volume": 9992.0}, {"date": "2022-07-19", "close": 0.17, "volume": 101729.0}, {"date": "2022-07-20", "close": 0.13, "volume": 48417.0}, {"date": "2022-07-22", "close": 0.17, "volume": 46191.0}, {"date": "2022-07-27", "close": 0.18, "volume": 163.0}, {"date": "2022-07-28", "close": 0.18, "volume": 11.0}, {"date": "2022-07-29", "close": 0.15, "volume": 27650.0}, {"date": "2022-08-03", "close": 0.14, "volume": 20000.0}, {"date": "2022-08-04", "close": 0.14, "volume": 12000.0}, {"date": "2022-08-10", "close": 0.14, "volume": 17.0}, {"date": "2022-08-12", "close": 0.14, "volume": 30.0}, {"date": "2022-08-16", "close": 0.13, "volume": 12600.0}, {"date": "2022-08-22", "close": 0.15, "volume": 25000.0}, {"date": "2022-08-23", "close": 0.16, "volume": 73453.0}, {"date": "2022-08-29", "close": 0.14, "volume": 4388.0}, {"date": "2022-08-30", "close": 0.13, "volume": 31157.0}, {"date": "2022-09-02", "close": 0.14, "volume": 21734.0}, {"date": "2022-09-05", "close": 0.15, "volume": 16500.0}, {"date": "2022-09-06", "close": 0.16, "volume": 10000.0}, {"date": "2022-09-07", "close": 0.14, "volume": 29018.0}, {"date": "2022-09-09", "close": 0.16, "volume": 71837.0}, {"date": "2022-09-13", "close": 0.16, "volume": 5319.0}, {"date": "2022-09-15", "close": 0.18, "volume": 70200.0}, {"date": "2022-09-21", "close": 0.18, "volume": 71934.0}, {"date": "2022-09-23", "close": 0.21, "volume": 43255.0}, {"date": "2022-09-26", "close": 0.23, "volume": 4762.0}, {"date": "2022-09-27", "close": 0.28, "volume": 78649.0}, {"date": "2022-09-30", "close": 0.26, "volume": 146.0}, {"date": "2022-10-03", "close": 0.28, "volume": 303093.0}, {"date": "2022-10-04", "close": 0.28, "volume": 9156.0}, {"date": "2022-10-06", "close": 0.24, "volume": 3149.0}, {"date": "2022-10-07", "close": 0.23, "volume": 9301.0}, {"date": "2022-10-10", "close": 0.23, "volume": 20373.0}, {"date": "2022-10-12", "close": 0.23, "volume": 2156.0}, {"date": "2022-10-18", "close": 0.26, "volume": 1000.0}, {"date": "2022-10-19", "close": 0.25, "volume": 11075.0}, {"date": "2022-10-20", "close": 0.25, "volume": 15000.0}, {"date": "2022-10-21", "close": 0.25, "volume": 30000.0}, {"date": "2022-10-24", "close": 0.26, "volume": 68809.0}, {"date": "2022-10-25", "close": 0.26, "volume": 3715.0}, {"date": "2022-10-27", "close": 0.27, "volume": 23750.0}, {"date": "2022-10-28", "close": 0.25, "volume": 49300.0}, {"date": "2022-11-03", "close": 0.27, "volume": 5160.0}, {"date": "2022-11-08", "close": 0.25, "volume": 3.0}, {"date": "2022-11-10", "close": 0.2, "volume": 15997.0}, {"date": "2022-11-14", "close": 0.21, "volume": 4167.0}, {"date": "2022-11-15", "close": 0.25, "volume": 2000.0}, {"date": "2022-11-22", "close": 0.24, "volume": 8125.0}, {"date": "2022-11-23", "close": 0.21, "volume": 4555.0}, {"date": "2022-11-24", "close": 0.25, "volume": 3200.0}, {"date": "2022-11-28", "close": 0.25, "volume": 156.0}, {"date": "2022-11-29", "close": 0.24, "volume": 5217.0}, {"date": "2022-12-02", "close": 0.21, "volume": 445.0}, {"date": "2022-12-05", "close": 0.24, "volume": 46516.0}, {"date": "2022-12-06", "close": 0.23, "volume": 12500.0}, {"date": "2022-12-07", "close": 0.23, "volume": 14500.0}, {"date": "2022-12-08", "close": 0.2, "volume": 5500.0}, {"date": "2022-12-09", "close": 0.21, "volume": 17010.0}, {"date": "2022-12-12", "close": 0.22, "volume": 26184.0}, {"date": "2022-12-13", "close": 0.21, "volume": 100.0}, {"date": "2022-12-15", "close": 0.23, "volume": 34117.0}, {"date": "2022-12-16", "close": 0.26, "volume": 37467.0}, {"date": "2022-12-19", "close": 0.27, "volume": 69063.0}, {"date": "2022-12-20", "close": 0.23, "volume": 6393.0}, {"date": "2022-12-23", "close": 0.26, "volume": 27035.0}, {"date": "2022-12-28", "close": 0.24, "volume": 33896.0}, {"date": "2022-12-29", "close": 0.24, "volume": 2542.0}, {"date": "2023-01-03", "close": 0.25, "volume": 15769.0}, {"date": "2023-01-09", "close": 0.25, "volume": 0.0}, {"date": "2023-01-11", "close": 0.25, "volume": 46893.0}, {"date": "2023-01-12", "close": 0.26, "volume": 65500.0}, {"date": "2023-01-13", "close": 0.265, "volume": 61305.0}, {"date": "2023-01-16", "close": 0.26, "volume": 52680.0}, {"date": "2023-01-17", "close": 0.26, "volume": 8836.0}, {"date": "2023-01-19", "close": 0.255, "volume": 31.0}, {"date": "2023-01-20", "close": 0.25, "volume": 24.0}, {"date": "2023-01-23", "close": 0.26, "volume": 4976.0}, {"date": "2023-01-25", "close": 0.25, "volume": 15.0}, {"date": "2023-01-27", "close": 0.24, "volume": 65937.0}, {"date": "2023-01-30", "close": 0.26, "volume": 54618.0}, {"date": "2023-01-31", "close": 0.27, "volume": 132690.0}, {"date": "2023-02-01", "close": 0.27, "volume": 26560.0}, {"date": "2023-02-02", "close": 0.27, "volume": 7925.0}, {"date": "2023-02-03", "close": 0.28, "volume": 58842.0}, {"date": "2023-02-06", "close": 0.29, "volume": 61964.0}, {"date": "2023-02-07", "close": 0.28, "volume": 33190.0}, {"date": "2023-02-08", "close": 0.29, "volume": 26602.0}, {"date": "2023-02-09", "close": 0.28, "volume": 4700.0}, {"date": "2023-02-10", "close": 0.28, "volume": 20000.0}, {"date": "2023-02-13", "close": 0.28, "volume": 3720.0}, {"date": "2023-02-14", "close": 0.27, "volume": 6890.0}, {"date": "2023-02-15", "close": 0.28, "volume": 45829.0}, {"date": "2023-02-16", "close": 0.275, "volume": 11800.0}, {"date": "2023-02-17", "close": 0.28, "volume": 30408.0}, {"date": "2023-02-21", "close": 0.25, "volume": 39140.0}, {"date": "2023-02-22", "close": 0.27, "volume": 71229.0}, {"date": "2023-02-23", "close": 0.26, "volume": 4010.0}, {"date": "2023-02-24", "close": 0.24, "volume": 13514.0}, {"date": "2023-02-27", "close": 0.24, "volume": 33480.0}, {"date": "2023-03-02", "close": 0.26, "volume": 5000.0}, {"date": "2023-03-06", "close": 0.26, "volume": 189.0}, {"date": "2023-03-07", "close": 0.25, "volume": 32.0}, {"date": "2023-03-09", "close": 0.25, "volume": 16605.0}, {"date": "2023-03-10", "close": 0.26, "volume": 46845.0}, {"date": "2023-03-13", "close": 0.26, "volume": 2256.0}, {"date": "2023-03-14", "close": 0.25, "volume": 3663.0}, {"date": "2023-03-16", "close": 0.24, "volume": 15.0}, {"date": "2023-03-17", "close": 0.245, "volume": 191.0}, {"date": "2023-03-20", "close": 0.23, "volume": 33150.0}, {"date": "2023-03-21", "close": 0.24, "volume": 5000.0}, {"date": "2023-03-23", "close": 0.23, "volume": 8.0}, {"date": "2023-03-24", "close": 0.23, "volume": 10000.0}, {"date": "2023-03-28", "close": 0.24, "volume": 2.0}, {"date": "2023-03-29", "close": 0.23, "volume": 3885.0}, {"date": "2023-03-31", "close": 0.22, "volume": 35760.0}, {"date": "2023-04-06", "close": 0.25, "volume": 2500.0}, {"date": "2023-04-11", "close": 0.22, "volume": 2772.0}, {"date": "2023-04-12", "close": 0.25, "volume": 10008.0}, {"date": "2023-04-24", "close": 0.22, "volume": 6500.0}, {"date": "2023-04-26", "close": 0.25, "volume": 6500.0}, {"date": "2023-04-27", "close": 0.25, "volume": 3508.0}, {"date": "2023-05-03", "close": 0.21, "volume": 24942.0}, {"date": "2023-05-04", "close": 0.23, "volume": 9927.0}, {"date": "2023-05-05", "close": 0.23, "volume": 12599.0}, {"date": "2023-05-08", "close": 0.25, "volume": 27807.0}, {"date": "2023-05-09", "close": 0.2, "volume": 10000.0}, {"date": "2023-05-10", "close": 0.25, "volume": 10000.0}, {"date": "2023-05-15", "close": 0.25, "volume": 2000.0}, {"date": "2023-05-16", "close": 0.25, "volume": 33631.0}, {"date": "2023-05-17", "close": 0.25, "volume": 4670.0}, {"date": "2023-05-18", "close": 0.25, "volume": 4000.0}, {"date": "2023-05-19", "close": 0.25, "volume": 9276.0}, {"date": "2023-05-22", "close": 0.25, "volume": 331.0}, {"date": "2023-05-23", "close": 0.23, "volume": 5677.0}, {"date": "2023-05-24", "close": 0.2, "volume": 9500.0}, {"date": "2023-05-25", "close": 0.24, "volume": 4000.0}, {"date": "2023-06-02", "close": 0.24, "volume": 1000.0}, {"date": "2023-06-08", "close": 0.25, "volume": 36984.0}, {"date": "2023-06-13", "close": 0.22, "volume": 28786.0}, {"date": "2023-06-14", "close": 0.24, "volume": 77114.0}, {"date": "2023-06-15", "close": 0.23, "volume": 42585.0}, {"date": "2023-06-16", "close": 0.23, "volume": 9000.0}, {"date": "2023-06-19", "close": 0.23, "volume": 2500.0}, {"date": "2023-06-22", "close": 0.22, "volume": 557.0}, {"date": "2023-06-23", "close": 0.22, "volume": 89500.0}, {"date": "2023-06-26", "close": 0.22, "volume": 55300.0}, {"date": "2023-06-27", "close": 0.16, "volume": 5556.0}, {"date": "2023-06-29", "close": 0.19, "volume": 1000.0}, {"date": "2023-06-30", "close": 0.2, "volume": 3120.0}, {"date": "2023-07-03", "close": 0.19, "volume": 15114.0}, {"date": "2023-07-04", "close": 0.19, "volume": 17400.0}, {"date": "2023-07-05", "close": 0.2, "volume": 12500.0}, {"date": "2023-07-10", "close": 0.16, "volume": 2462.0}, {"date": "2023-07-11", "close": 0.21, "volume": 26270.0}, {"date": "2023-07-12", "close": 0.18, "volume": 15262.0}, {"date": "2023-07-13", "close": 0.2, "volume": 29500.0}, {"date": "2023-07-14", "close": 0.2, "volume": 9750.0}, {"date": "2023-07-17", "close": 0.2, "volume": 15395.0}, {"date": "2023-07-18", "close": 0.16, "volume": 32500.0}, {"date": "2023-07-20", "close": 0.19, "volume": 20500.0}, {"date": "2023-07-21", "close": 0.19, "volume": 8500.0}, {"date": "2023-07-24", "close": 0.19, "volume": 15150.0}, {"date": "2023-07-25", "close": 0.19, "volume": 7003.0}, {"date": "2023-07-26", "close": 0.19, "volume": 9433.0}, {"date": "2023-07-27", "close": 0.19, "volume": 3000.0}, {"date": "2023-07-28", "close": 0.18, "volume": 4978.0}, {"date": "2023-07-31", "close": 0.18, "volume": 2930.0}, {"date": "2023-08-01", "close": 0.18, "volume": 144202.0}, {"date": "2023-08-02", "close": 0.15, "volume": 143157.0}, {"date": "2023-08-03", "close": 0.18, "volume": 500.0}, {"date": "2023-08-15", "close": 0.15, "volume": 36763.0}, {"date": "2023-08-16", "close": 0.16, "volume": 7512.0}, {"date": "2023-08-17", "close": 0.16, "volume": 3400.0}, {"date": "2023-08-18", "close": 0.16, "volume": 12570.0}, {"date": "2023-08-22", "close": 0.14, "volume": 475091.0}, {"date": "2023-08-24", "close": 0.12, "volume": 11897.0}, {"date": "2023-08-25", "close": 0.12, "volume": 25439.0}, {"date": "2023-08-28", "close": 0.12, "volume": 263808.0}, {"date": "2023-08-29", "close": 0.15, "volume": 11187.0}, {"date": "2023-08-30", "close": 0.14, "volume": 55403.0}, {"date": "2023-08-31", "close": 0.13, "volume": 39877.0}, {"date": "2023-09-01", "close": 0.11, "volume": 60140.0}, {"date": "2023-09-04", "close": 0.16, "volume": 29336.0}, {"date": "2023-09-05", "close": 0.17, "volume": 91547.0}, {"date": "2023-09-07", "close": 0.17, "volume": 604.0}, {"date": "2023-09-08", "close": 0.17, "volume": 1000.0}, {"date": "2023-09-11", "close": 0.17, "volume": 3200.0}, {"date": "2023-09-14", "close": 0.17, "volume": 600.0}, {"date": "2023-09-15", "close": 0.13, "volume": 128220.0}, {"date": "2023-09-18", "close": 0.16, "volume": 600.0}, {"date": "2023-09-19", "close": 0.15, "volume": 10685.0}, {"date": "2023-09-25", "close": 0.16, "volume": 61.0}, {"date": "2023-09-28", "close": 0.14, "volume": 34915.0}, {"date": "2023-10-02", "close": 0.11, "volume": 143855.0}, {"date": "2023-10-03", "close": 0.12, "volume": 14287.0}, {"date": "2023-10-05", "close": 0.1, "volume": 459286.0}, {"date": "2023-10-06", "close": 0.12, "volume": 159129.0}, {"date": "2023-10-09", "close": 0.12, "volume": 25000.0}, {"date": "2023-10-11", "close": 0.12, "volume": 25000.0}, {"date": "2023-10-13", "close": 0.12, "volume": 114286.0}, {"date": "2023-10-16", "close": 0.11, "volume": 52469.0}, {"date": "2023-10-20", "close": 0.11, "volume": 34065.0}, {"date": "2023-10-26", "close": 0.12, "volume": 53709.0}, {"date": "2023-10-30", "close": 0.12, "volume": 45470.0}, {"date": "2023-10-31", "close": 0.11, "volume": 315.0}, {"date": "2023-11-01", "close": 0.12, "volume": 30515.0}, {"date": "2023-11-02", "close": 0.13, "volume": 29943.0}, {"date": "2023-11-03", "close": 0.13, "volume": 30000.0}, {"date": "2023-11-07", "close": 0.11, "volume": 202644.0}, {"date": "2023-11-08", "close": 0.12, "volume": 5000.0}, {"date": "2023-11-09", "close": 0.12, "volume": 12500.0}, {"date": "2023-11-10", "close": 0.11, "volume": 281649.0}, {"date": "2023-11-13", "close": 0.1, "volume": 16007.0}, {"date": "2023-11-14", "close": 0.115, "volume": 264527.0}, {"date": "2023-11-15", "close": 0.12, "volume": 26509.0}, {"date": "2023-11-16", "close": 0.12, "volume": 12500.0}, {"date": "2023-11-17", "close": 0.12, "volume": 104175.0}, {"date": "2023-11-20", "close": 0.11, "volume": 38165.0}, {"date": "2023-11-21", "close": 0.12, "volume": 3052.0}, {"date": "2023-11-22", "close": 0.12, "volume": 20000.0}, {"date": "2023-11-24", "close": 0.12, "volume": 16.0}, {"date": "2023-11-27", "close": 0.12, "volume": 5000.0}, {"date": "2023-11-28", "close": 0.11, "volume": 303000.0}, {"date": "2023-11-30", "close": 0.11, "volume": 30000.0}, {"date": "2023-12-04", "close": 0.11, "volume": 50000.0}, {"date": "2023-12-05", "close": 0.1, "volume": 47015.0}, {"date": "2023-12-06", "close": 0.12, "volume": 119916.0}, {"date": "2023-12-07", "close": 0.11, "volume": 50000.0}, {"date": "2023-12-08", "close": 0.12, "volume": 42882.0}, {"date": "2023-12-11", "close": 0.1, "volume": 200000.0}, {"date": "2023-12-12", "close": 0.11, "volume": 12000.0}, {"date": "2023-12-13", "close": 0.11, "volume": 27141.0}, {"date": "2023-12-14", "close": 0.11, "volume": 67697.0}, {"date": "2023-12-15", "close": 0.11, "volume": 18.0}, {"date": "2023-12-18", "close": 0.1, "volume": 250000.0}, {"date": "2023-12-19", "close": 0.1, "volume": 191.0}, {"date": "2023-12-20", "close": 0.1, "volume": 4030.0}, {"date": "2023-12-22", "close": 0.1, "volume": 6678.0}, {"date": "2023-12-28", "close": 0.11, "volume": 4005.0}, {"date": "2023-12-29", "close": 0.11, "volume": 18.0}, {"date": "2024-01-02", "close": 0.11, "volume": 20.0}, {"date": "2024-01-04", "close": 0.11, "volume": 27.0}, {"date": "2024-01-05", "close": 0.11, "volume": 18.0}, {"date": "2024-01-08", "close": 0.11, "volume": 72727.0}, {"date": "2024-01-09", "close": 0.11, "volume": 82500.0}, {"date": "2024-01-10", "close": 0.11, "volume": 5.0}, {"date": "2024-01-11", "close": 0.12, "volume": 54967.0}, {"date": "2024-01-12", "close": 0.12, "volume": 12288.0}, {"date": "2024-01-15", "close": 0.13, "volume": 7819.0}, {"date": "2024-01-16", "close": 0.11, "volume": 1548.0}, {"date": "2024-01-17", "close": 0.12, "volume": 1000.0}, {"date": "2024-01-19", "close": 0.12, "volume": 20000.0}, {"date": "2024-01-23", "close": 0.16, "volume": 83226.0}, {"date": "2024-01-24", "close": 0.14, "volume": 79642.0}, {"date": "2024-01-29", "close": 0.15, "volume": 8479.0}, {"date": "2024-01-30", "close": 0.13, "volume": 88048.0}, {"date": "2024-01-31", "close": 0.12, "volume": 78465.0}, {"date": "2024-02-01", "close": 0.12, "volume": 10500.0}, {"date": "2024-02-05", "close": 0.14, "volume": 706160.0}, {"date": "2024-02-06", "close": 0.14, "volume": 64334.0}, {"date": "2024-02-07", "close": 0.11, "volume": 202025.0}, {"date": "2024-02-08", "close": 0.11, "volume": 86631.0}, {"date": "2024-02-09", "close": 0.12, "volume": 86007.0}, {"date": "2024-02-12", "close": 0.11, "volume": 6693.0}, {"date": "2024-02-13", "close": 0.12, "volume": 9931.0}, {"date": "2024-02-14", "close": 0.11, "volume": 4500.0}, {"date": "2024-02-15", "close": 0.12, "volume": 7964.0}, {"date": "2024-02-16", "close": 0.13, "volume": 38028.0}, {"date": "2024-02-19", "close": 0.12, "volume": 98843.0}, {"date": "2024-02-21", "close": 0.12, "volume": 6300.0}, {"date": "2024-02-23", "close": 0.11, "volume": 1492.0}, {"date": "2024-02-26", "close": 0.11, "volume": 137717.0}, {"date": "2024-02-27", "close": 0.11, "volume": 800.0}, {"date": "2024-02-28", "close": 0.1, "volume": 214020.0}, {"date": "2024-02-29", "close": 0.11, "volume": 25507.0}, {"date": "2024-03-01", "close": 0.105, "volume": 19.0}, {"date": "2024-03-04", "close": 0.1, "volume": 254.0}, {"date": "2024-03-05", "close": 0.11, "volume": 4663.0}, {"date": "2024-03-06", "close": 0.1, "volume": 500.0}, {"date": "2024-03-07", "close": 0.09, "volume": 372.0}, {"date": "2024-03-08", "close": 0.09, "volume": 102170.0}, {"date": "2024-03-11", "close": 0.09, "volume": 100000.0}, {"date": "2024-03-12", "close": 0.09, "volume": 8930.0}, {"date": "2024-03-14", "close": 0.09, "volume": 2400.0}, {"date": "2024-03-18", "close": 0.09, "volume": 28559.0}, {"date": "2024-03-19", "close": 0.1, "volume": 24967.0}, {"date": "2024-03-20", "close": 0.1, "volume": 270751.0}, {"date": "2024-03-21", "close": 0.09, "volume": 25554.0}, {"date": "2024-03-22", "close": 0.1, "volume": 970.0}, {"date": "2024-03-25", "close": 0.09, "volume": 260407.0}, {"date": "2024-03-26", "close": 0.1, "volume": 11910.0}, {"date": "2024-03-27", "close": 0.11, "volume": 14237.0}, {"date": "2024-03-28", "close": 0.12, "volume": 151483.0}, {"date": "2024-04-02", "close": 0.11, "volume": 17601.0}, {"date": "2024-04-03", "close": 0.09, "volume": 373946.0}, {"date": "2024-04-05", "close": 0.09, "volume": 138561.0}, {"date": "2024-04-08", "close": 0.09, "volume": 5000.0}, {"date": "2024-04-12", "close": 0.1, "volume": 6138.0}, {"date": "2024-04-15", "close": 0.08, "volume": 160952.0}, {"date": "2024-04-16", "close": 0.08, "volume": 30000.0}, {"date": "2024-04-17", "close": 0.09, "volume": 5855.0}, {"date": "2024-04-18", "close": 0.08, "volume": 134451.0}, {"date": "2024-04-22", "close": 0.09, "volume": 5332.0}, {"date": "2024-04-23", "close": 0.08, "volume": 71525.0}, {"date": "2024-04-24", "close": 0.07, "volume": 24183.0}, {"date": "2024-04-26", "close": 0.08, "volume": 31397.0}, {"date": "2024-04-29", "close": 0.08, "volume": 8000.0}, {"date": "2024-04-30", "close": 0.06, "volume": 1547502.0}, {"date": "2024-05-01", "close": 0.06, "volume": 26610.0}, {"date": "2024-05-02", "close": 0.07, "volume": 16580.0}, {"date": "2024-05-03", "close": 0.07, "volume": 28.0}, {"date": "2024-05-07", "close": 0.07, "volume": 800.0}, {"date": "2024-05-08", "close": 0.06, "volume": 282256.0}, {"date": "2024-05-14", "close": 0.07, "volume": 11140.0}, {"date": "2024-05-16", "close": 0.06, "volume": 330421.0}, {"date": "2024-05-20", "close": 0.06, "volume": 10099.0}, {"date": "2024-05-21", "close": 0.06, "volume": 38482.0}, {"date": "2024-05-23", "close": 0.06, "volume": 0.0}, {"date": "2024-05-24", "close": 0.06, "volume": 33.0}, {"date": "2024-05-27", "close": 0.06, "volume": 164.0}, {"date": "2024-05-28", "close": 0.06, "volume": 108318.0}, {"date": "2024-05-29", "close": 0.05, "volume": 159848.0}, {"date": "2024-05-30", "close": 0.05, "volume": 390875.0}, {"date": "2024-05-31", "close": 0.05, "volume": 222976.0}, {"date": "2024-06-03", "close": 0.05, "volume": 118467.0}, {"date": "2024-06-07", "close": 0.05, "volume": 60236.0}, {"date": "2024-06-11", "close": 0.05, "volume": 500.0}, {"date": "2024-06-12", "close": 0.06, "volume": 1057025.0}, {"date": "2024-06-14", "close": 0.06, "volume": 874330.0}, {"date": "2024-06-17", "close": 0.06, "volume": 3719.0}, {"date": "2024-06-18", "close": 0.05, "volume": 1035300.0}, {"date": "2024-06-19", "close": 0.06, "volume": 327261.0}, {"date": "2024-06-21", "close": 0.06, "volume": 33.0}, {"date": "2024-06-24", "close": 0.06, "volume": 54298.0}, {"date": "2024-06-25", "close": 0.06, "volume": 103200.0}, {"date": "2024-06-26", "close": 0.05, "volume": 5000.0}, {"date": "2024-06-27", "close": 0.05, "volume": 6000.0}, {"date": "2024-06-28", "close": 0.05, "volume": 19658.0}, {"date": "2024-07-01", "close": 0.05, "volume": 50000.0}, {"date": "2024-07-02", "close": 0.05, "volume": 7708.0}, {"date": "2024-07-03", "close": 0.05, "volume": 249.0}, {"date": "2024-07-05", "close": 0.05, "volume": 1999.0}, {"date": "2024-07-09", "close": 0.05, "volume": 243552.0}, {"date": "2024-07-10", "close": 0.05, "volume": 14868.0}, {"date": "2024-07-11", "close": 0.05, "volume": 32965.0}, {"date": "2024-07-12", "close": 0.05, "volume": 439.0}, {"date": "2024-07-16", "close": 0.05, "volume": 431.0}, {"date": "2024-07-17", "close": 0.05, "volume": 48640.0}, {"date": "2024-07-18", "close": 0.05, "volume": 589.0}, {"date": "2024-07-19", "close": 0.05, "volume": 2239.0}, {"date": "2024-07-23", "close": 0.05, "volume": 18700.0}, {"date": "2024-07-25", "close": 0.06, "volume": 340884.0}, {"date": "2024-07-26", "close": 0.05, "volume": 718367.0}, {"date": "2024-07-30", "close": 0.06, "volume": 25033.0}, {"date": "2024-08-06", "close": 0.05, "volume": 45723.0}, {"date": "2024-08-07", "close": 0.06, "volume": 306061.0}, {"date": "2024-08-08", "close": 0.07, "volume": 400016.0}, {"date": "2024-08-09", "close": 0.07, "volume": 69633.0}, {"date": "2024-08-12", "close": 0.05, "volume": 569228.0}, {"date": "2024-08-14", "close": 0.05, "volume": 3156.0}, {"date": "2024-08-15", "close": 0.05, "volume": 161677.0}, {"date": "2024-08-16", "close": 0.05, "volume": 68039.0}, {"date": "2024-08-19", "close": 0.05, "volume": 22828.0}, {"date": "2024-08-21", "close": 0.06, "volume": 932186.0}, {"date": "2024-08-22", "close": 0.07, "volume": 378682.0}, {"date": "2024-08-23", "close": 0.12, "volume": 2722421.0}, {"date": "2024-08-26", "close": 0.1, "volume": 1485010.0}, {"date": "2024-08-27", "close": 0.1, "volume": 149265.0}, {"date": "2024-08-28", "close": 0.1, "volume": 126713.0}, {"date": "2024-08-29", "close": 0.11, "volume": 379120.0}, {"date": "2024-08-30", "close": 0.11, "volume": 144953.0}, {"date": "2024-09-02", "close": 0.12, "volume": 186383.0}, {"date": "2024-09-03", "close": 0.13, "volume": 830324.0}, {"date": "2024-09-04", "close": 0.13, "volume": 529899.0}, {"date": "2024-09-05", "close": 0.14, "volume": 32148.0}, {"date": "2024-09-06", "close": 0.13, "volume": 133593.0}, {"date": "2024-09-09", "close": 0.14, "volume": 154114.0}, {"date": "2024-09-10", "close": 0.11, "volume": 784089.0}, {"date": "2024-09-11", "close": 0.14, "volume": 300594.0}, {"date": "2024-09-12", "close": 0.13, "volume": 23252.0}, {"date": "2024-09-13", "close": 0.125, "volume": 350285.0}, {"date": "2024-09-18", "close": 0.11, "volume": 58400.0}, {"date": "2024-09-19", "close": 0.13, "volume": 40834.0}, {"date": "2024-09-20", "close": 0.14, "volume": 412431.0}, {"date": "2024-09-23", "close": 0.13, "volume": 432296.0}, {"date": "2024-09-24", "close": 0.13, "volume": 31678.0}, {"date": "2024-09-25", "close": 0.14, "volume": 63310.0}, {"date": "2024-09-26", "close": 0.13, "volume": 64213.0}, {"date": "2024-09-27", "close": 0.13, "volume": 21804.0}, {"date": "2024-09-30", "close": 0.13, "volume": 15486.0}, {"date": "2024-10-01", "close": 0.13, "volume": 105823.0}, {"date": "2024-10-02", "close": 0.13, "volume": 99018.0}, {"date": "2024-10-03", "close": 0.13, "volume": 14965.0}, {"date": "2024-10-04", "close": 0.13, "volume": 95871.0}, {"date": "2024-10-07", "close": 0.12, "volume": 76540.0}, {"date": "2024-10-08", "close": 0.11, "volume": 109548.0}, {"date": "2024-10-09", "close": 0.11, "volume": 100000.0}, {"date": "2024-10-10", "close": 0.13, "volume": 150160.0}, {"date": "2024-10-11", "close": 0.1, "volume": 463545.0}, {"date": "2024-10-14", "close": 0.09, "volume": 250389.0}, {"date": "2024-10-15", "close": 0.1, "volume": 23614.0}, {"date": "2024-10-16", "close": 0.1, "volume": 73000.0}, {"date": "2024-10-17", "close": 0.13, "volume": 742615.0}, {"date": "2024-10-18", "close": 0.11, "volume": 320459.0}, {"date": "2024-10-21", "close": 0.13, "volume": 236148.0}, {"date": "2024-10-22", "close": 0.13, "volume": 233914.0}, {"date": "2024-10-23", "close": 0.14, "volume": 161245.0}, {"date": "2024-10-24", "close": 0.13, "volume": 10628.0}, {"date": "2024-10-25", "close": 0.13, "volume": 98578.0}, {"date": "2024-10-28", "close": 0.12, "volume": 34226.0}, {"date": "2024-10-29", "close": 0.13, "volume": 61052.0}, {"date": "2024-10-30", "close": 0.13, "volume": 17824.0}, {"date": "2024-10-31", "close": 0.12, "volume": 310239.0}, {"date": "2024-11-01", "close": 0.12, "volume": 373992.0}, {"date": "2024-11-05", "close": 0.11, "volume": 10000.0}, {"date": "2024-11-06", "close": 0.115, "volume": 16000.0}, {"date": "2024-11-07", "close": 0.12, "volume": 52767.0}, {"date": "2024-11-08", "close": 0.12, "volume": 44278.0}, {"date": "2024-11-11", "close": 0.12, "volume": 43175.0}, {"date": "2024-11-12", "close": 0.11, "volume": 5250.0}, {"date": "2024-11-13", "close": 0.12, "volume": 230564.0}, {"date": "2024-11-14", "close": 0.12, "volume": 5991.0}, {"date": "2024-11-15", "close": 0.12, "volume": 50000.0}, {"date": "2024-11-18", "close": 0.14, "volume": 320495.0}, {"date": "2024-11-19", "close": 0.14, "volume": 240870.0}, {"date": "2024-11-20", "close": 0.14, "volume": 50000.0}, {"date": "2024-11-21", "close": 0.13, "volume": 247540.0}, {"date": "2024-11-22", "close": 0.13, "volume": 86452.0}, {"date": "2024-11-25", "close": 0.14, "volume": 130290.0}, {"date": "2024-11-26", "close": 0.14, "volume": 610774.0}, {"date": "2024-11-27", "close": 0.18, "volume": 1213354.0}, {"date": "2024-11-28", "close": 0.18, "volume": 1019996.0}, {"date": "2024-11-29", "close": 0.15, "volume": 488851.0}, {"date": "2024-12-02", "close": 0.17, "volume": 136714.0}, {"date": "2024-12-03", "close": 0.17, "volume": 20310.0}, {"date": "2024-12-04", "close": 0.2, "volume": 238702.0}, {"date": "2024-12-05", "close": 0.2, "volume": 91392.0}, {"date": "2024-12-06", "close": 0.19, "volume": 41562.0}, {"date": "2024-12-09", "close": 0.2, "volume": 27251.0}, {"date": "2024-12-10", "close": 0.19, "volume": 108031.0}, {"date": "2024-12-11", "close": 0.19, "volume": 73862.0}, {"date": "2024-12-12", "close": 0.18, "volume": 263147.0}, {"date": "2024-12-13", "close": 0.19, "volume": 46980.0}, {"date": "2024-12-16", "close": 0.18, "volume": 210635.0}, {"date": "2024-12-17", "close": 0.19, "volume": 55219.0}, {"date": "2024-12-18", "close": 0.22, "volume": 536459.0}, {"date": "2024-12-19", "close": 0.2, "volume": 246942.0}, {"date": "2024-12-20", "close": 0.23, "volume": 275856.0}, {"date": "2024-12-23", "close": 0.23, "volume": 123304.0}, {"date": "2024-12-24", "close": 0.26, "volume": 353927.0}, {"date": "2024-12-27", "close": 0.27, "volume": 238335.0}, {"date": "2024-12-30", "close": 0.25, "volume": 126884.0}, {"date": "2024-12-31", "close": 0.27, "volume": 221506.0}, {"date": "2025-01-02", "close": 0.27, "volume": 296355.0}, {"date": "2025-01-03", "close": 0.25, "volume": 265712.0}, {"date": "2025-01-06", "close": 0.24, "volume": 281329.0}, {"date": "2025-01-07", "close": 0.24, "volume": 121608.0}, {"date": "2025-01-08", "close": 0.24, "volume": 55289.0}, {"date": "2025-01-09", "close": 0.25, "volume": 63190.0}, {"date": "2025-01-10", "close": 0.25, "volume": 146583.0}, {"date": "2025-01-13", "close": 0.265, "volume": 240010.0}, {"date": "2025-01-14", "close": 0.28, "volume": 220902.0}, {"date": "2025-01-15", "close": 0.29, "volume": 186275.0}, {"date": "2025-01-16", "close": 0.28, "volume": 156326.0}, {"date": "2025-01-17", "close": 0.29, "volume": 210111.0}, {"date": "2025-01-20", "close": 0.29, "volume": 122285.0}, {"date": "2025-01-21", "close": 0.28, "volume": 92220.0}, {"date": "2025-01-22", "close": 0.28, "volume": 21000.0}, {"date": "2025-01-23", "close": 0.31, "volume": 797009.0}, {"date": "2025-01-24", "close": 0.3, "volume": 315248.0}, {"date": "2025-01-28", "close": 0.33, "volume": 430627.0}, {"date": "2025-01-29", "close": 0.38, "volume": 416920.0}, {"date": "2025-01-30", "close": 0.36, "volume": 407368.0}, {"date": "2025-01-31", "close": 0.44, "volume": 1033458.0}, {"date": "2025-02-03", "close": 0.46, "volume": 1135130.0}, {"date": "2025-02-04", "close": 0.47, "volume": 557815.0}, {"date": "2025-02-05", "close": 0.39, "volume": 484160.0}, {"date": "2025-02-06", "close": 0.39, "volume": 404012.0}, {"date": "2025-02-07", "close": 0.41, "volume": 251799.0}, {"date": "2025-02-10", "close": 0.43, "volume": 79995.0}, {"date": "2025-02-11", "close": 0.4, "volume": 466066.0}, {"date": "2025-02-12", "close": 0.52, "volume": 992852.0}, {"date": "2025-02-13", "close": 0.47, "volume": 695451.0}, {"date": "2025-02-14", "close": 0.46, "volume": 276499.0}, {"date": "2025-02-17", "close": 0.44, "volume": 183378.0}, {"date": "2025-02-18", "close": 0.42, "volume": 91880.0}, {"date": "2025-02-19", "close": 0.43, "volume": 49373.0}, {"date": "2025-02-20", "close": 0.43, "volume": 161363.0}, {"date": "2025-02-21", "close": 0.38, "volume": 370670.0}, {"date": "2025-02-24", "close": 0.35, "volume": 355562.0}, {"date": "2025-02-25", "close": 0.35, "volume": 98237.0}, {"date": "2025-02-26", "close": 0.27, "volume": 492864.0}, {"date": "2025-02-27", "close": 0.34, "volume": 384688.0}, {"date": "2025-02-28", "close": 0.3, "volume": 226246.0}, {"date": "2025-03-03", "close": 0.29, "volume": 184078.0}, {"date": "2025-03-04", "close": 0.27, "volume": 300495.0}, {"date": "2025-03-05", "close": 0.26, "volume": 223310.0}, {"date": "2025-03-06", "close": 0.28, "volume": 34339.0}, {"date": "2025-03-07", "close": 0.31, "volume": 89803.0}, {"date": "2025-03-10", "close": 0.29, "volume": 59157.0}, {"date": "2025-03-11", "close": 0.22, "volume": 2245073.0}, {"date": "2025-03-12", "close": 0.23, "volume": 736309.0}, {"date": "2025-03-13", "close": 0.23, "volume": 473065.0}, {"date": "2025-03-14", "close": 0.27, "volume": 588028.0}, {"date": "2025-03-17", "close": 0.27, "volume": 82851.0}, {"date": "2025-03-18", "close": 0.29, "volume": 259888.0}, {"date": "2025-03-21", "close": 0.34, "volume": 264923.0}, {"date": "2025-03-24", "close": 0.29, "volume": 299069.0}, {"date": "2025-03-25", "close": 0.28, "volume": 251136.0}, {"date": "2025-03-26", "close": 0.27, "volume": 471967.0}, {"date": "2025-03-27", "close": 0.3, "volume": 428382.0}, {"date": "2025-03-28", "close": 0.31, "volume": 139417.0}, {"date": "2025-03-31", "close": 0.28, "volume": 119768.0}, {"date": "2025-04-01", "close": 0.26, "volume": 201683.0}, {"date": "2025-04-02", "close": 0.28, "volume": 124395.0}, {"date": "2025-04-03", "close": 0.27, "volume": 360283.0}, {"date": "2025-04-04", "close": 0.26, "volume": 324002.0}, {"date": "2025-04-07", "close": 0.25, "volume": 732819.0}, {"date": "2025-04-08", "close": 0.24, "volume": 452740.0}, {"date": "2025-04-09", "close": 0.22, "volume": 144962.0}, {"date": "2025-04-10", "close": 0.24, "volume": 369954.0}, {"date": "2025-04-11", "close": 0.24, "volume": 130352.0}, {"date": "2025-04-14", "close": 0.24, "volume": 42603.0}, {"date": "2025-04-15", "close": 0.25, "volume": 161621.0}, {"date": "2025-04-16", "close": 0.24, "volume": 255681.0}, {"date": "2025-04-17", "close": 0.25, "volume": 210084.0}, {"date": "2025-04-22", "close": 0.25, "volume": 859955.0}, {"date": "2025-04-23", "close": 0.24, "volume": 238012.0}, {"date": "2025-04-24", "close": 0.24, "volume": 73135.0}, {"date": "2025-04-28", "close": 0.23, "volume": 569699.0}, {"date": "2025-04-29", "close": 0.21, "volume": 590048.0}, {"date": "2025-04-30", "close": 0.21, "volume": 699770.0}, {"date": "2025-05-01", "close": 0.21, "volume": 318488.0}, {"date": "2025-05-02", "close": 0.2, "volume": 514074.0}, {"date": "2025-05-05", "close": 0.2, "volume": 116765.0}, {"date": "2025-05-06", "close": 0.22, "volume": 200671.0}, {"date": "2025-05-07", "close": 0.26, "volume": 475673.0}, {"date": "2025-05-08", "close": 0.24, "volume": 148753.0}, {"date": "2025-05-09", "close": 0.25, "volume": 304935.0}, {"date": "2025-05-12", "close": 0.24, "volume": 401389.0}, {"date": "2025-05-13", "close": 0.25, "volume": 28058.0}, {"date": "2025-05-14", "close": 0.24, "volume": 76222.0}, {"date": "2025-05-15", "close": 0.24, "volume": 27236.0}, {"date": "2025-05-16", "close": 0.25, "volume": 442261.0}, {"date": "2025-05-19", "close": 0.24, "volume": 39790.0}, {"date": "2025-05-20", "close": 0.24, "volume": 258825.0}, {"date": "2025-05-21", "close": 0.29, "volume": 594541.0}, {"date": "2025-05-22", "close": 0.26, "volume": 474196.0}, {"date": "2025-05-23", "close": 0.26, "volume": 63988.0}, {"date": "2025-05-26", "close": 0.25, "volume": 108282.0}, {"date": "2025-05-27", "close": 0.25, "volume": 1096.0}, {"date": "2025-05-28", "close": 0.24, "volume": 370728.0}, {"date": "2025-05-29", "close": 0.26, "volume": 79903.0}, {"date": "2025-05-30", "close": 0.28, "volume": 99927.0}, {"date": "2025-06-02", "close": 0.25, "volume": 243053.0}, {"date": "2025-06-03", "close": 0.25, "volume": 173164.0}, {"date": "2025-06-04", "close": 0.25, "volume": 27877.0}, {"date": "2025-06-05", "close": 0.255, "volume": 10831.0}, {"date": "2025-06-06", "close": 0.25, "volume": 230202.0}, {"date": "2025-06-10", "close": 0.26, "volume": 27971.0}, {"date": "2025-06-11", "close": 0.26, "volume": 88221.0}, {"date": "2025-06-12", "close": 0.31, "volume": 3585153.0}, {"date": "2025-06-13", "close": 0.27, "volume": 837921.0}, {"date": "2025-06-16", "close": 0.27, "volume": 797481.0}, {"date": "2025-06-17", "close": 0.31, "volume": 579309.0}, {"date": "2025-06-18", "close": 0.33, "volume": 791574.0}, {"date": "2025-06-19", "close": 0.3, "volume": 335597.0}, {"date": "2025-06-20", "close": 0.3, "volume": 187492.0}, {"date": "2025-06-23", "close": 0.29, "volume": 350205.0}, {"date": "2025-06-24", "close": 0.3, "volume": 176640.0}, {"date": "2025-06-25", "close": 0.32, "volume": 91816.0}, {"date": "2025-06-26", "close": 0.39, "volume": 2263378.0}, {"date": "2025-06-27", "close": 0.4, "volume": 1163006.0}, {"date": "2025-06-30", "close": 0.41, "volume": 988897.0}, {"date": "2025-07-01", "close": 0.39, "volume": 188685.0}, {"date": "2025-07-02", "close": 0.39, "volume": 78462.0}, {"date": "2025-07-03", "close": 0.4, "volume": 78705.0}, {"date": "2025-07-04", "close": 0.4, "volume": 141758.0}, {"date": "2025-07-07", "close": 0.4, "volume": 53149.0}, {"date": "2025-07-08", "close": 0.4, "volume": 189516.0}, {"date": "2025-07-09", "close": 0.4, "volume": 586111.0}, {"date": "2025-07-10", "close": 0.41, "volume": 1140197.0}, {"date": "2025-07-11", "close": 0.43, "volume": 939095.0}, {"date": "2025-07-14", "close": 0.45, "volume": 729984.0}, {"date": "2025-07-15", "close": 0.45, "volume": 250561.0}, {"date": "2025-07-16", "close": 0.44, "volume": 55916.0}, {"date": "2025-07-17", "close": 0.45, "volume": 123082.0}, {"date": "2025-07-18", "close": 0.45, "volume": 229166.0}, {"date": "2025-07-21", "close": 0.45, "volume": 422858.0}, {"date": "2025-07-22", "close": 0.43, "volume": 114617.0}, {"date": "2025-07-23", "close": 0.47, "volume": 900507.0}, {"date": "2025-07-24", "close": 0.49, "volume": 3037600.0}, {"date": "2025-07-25", "close": 0.5, "volume": 977603.0}, {"date": "2025-07-28", "close": 0.49, "volume": 715883.0}, {"date": "2025-07-29", "close": 0.49, "volume": 247582.0}, {"date": "2025-07-30", "close": 0.48, "volume": 298277.0}, {"date": "2025-07-31", "close": 0.48, "volume": 197217.0}, {"date": "2025-08-01", "close": 0.465, "volume": 56316.0}, {"date": "2025-08-04", "close": 0.46, "volume": 359180.0}, {"date": "2025-08-05", "close": 0.48, "volume": 232934.0}, {"date": "2025-08-06", "close": 0.47, "volume": 228602.0}, {"date": "2025-08-07", "close": 0.49, "volume": 168145.0}, {"date": "2025-08-08", "close": 0.51, "volume": 574394.0}, {"date": "2025-08-11", "close": 0.53, "volume": 1217937.0}, {"date": "2025-08-12", "close": 0.52, "volume": 1105962.0}, {"date": "2025-08-13", "close": 0.51, "volume": 414120.0}, {"date": "2025-08-14", "close": 0.51, "volume": 339225.0}, {"date": "2025-08-15", "close": 0.53, "volume": 350896.0}, {"date": "2025-08-18", "close": 0.53, "volume": 59521.0}, {"date": "2025-08-19", "close": 0.53, "volume": 351557.0}, {"date": "2025-08-20", "close": 0.53, "volume": 270696.0}, {"date": "2025-08-21", "close": 0.57, "volume": 597651.0}, {"date": "2025-08-22", "close": 0.55, "volume": 127270.0}, {"date": "2025-08-25", "close": 0.54, "volume": 213717.0}, {"date": "2025-08-26", "close": 0.57, "volume": 235241.0}, {"date": "2025-08-27", "close": 0.58, "volume": 753991.0}, {"date": "2025-08-28", "close": 0.58, "volume": 343871.0}, {"date": "2025-08-29", "close": 0.5, "volume": 1533784.0}, {"date": "2025-09-01", "close": 0.48, "volume": 1139189.0}, {"date": "2025-09-02", "close": 0.46, "volume": 322044.0}, {"date": "2025-09-03", "close": 0.43, "volume": 554543.0}, {"date": "2025-09-04", "close": 0.47, "volume": 440376.0}, {"date": "2025-09-05", "close": 0.45, "volume": 267536.0}, {"date": "2025-09-08", "close": 0.46, "volume": 252639.0}, {"date": "2025-09-09", "close": 0.43, "volume": 158197.0}, {"date": "2025-09-10", "close": 0.45, "volume": 493700.0}, {"date": "2025-09-11", "close": 0.41, "volume": 682900.0}, {"date": "2025-09-12", "close": 0.4, "volume": 517343.0}, {"date": "2025-09-15", "close": 0.42, "volume": 394089.0}, {"date": "2025-09-16", "close": 0.44, "volume": 662532.0}, {"date": "2025-09-17", "close": 0.44, "volume": 694549.0}, {"date": "2025-09-18", "close": 0.42, "volume": 54925.0}, {"date": "2025-09-19", "close": 0.41, "volume": 801517.0}, {"date": "2025-09-22", "close": 0.38, "volume": 896191.0}, {"date": "2025-09-23", "close": 0.38, "volume": 819582.0}, {"date": "2025-09-24", "close": 0.39, "volume": 145322.0}, {"date": "2025-09-25", "close": 0.39, "volume": 55146.0}, {"date": "2025-09-26", "close": 0.42, "volume": 507306.0}, {"date": "2025-09-29", "close": 0.39, "volume": 751150.0}, {"date": "2025-09-30", "close": 0.38, "volume": 371763.0}, {"date": "2025-10-01", "close": 0.41, "volume": 436422.0}, {"date": "2025-10-02", "close": 0.41, "volume": 324596.0}, {"date": "2025-10-03", "close": 0.39, "volume": 1542153.0}, {"date": "2025-10-06", "close": 0.39, "volume": 173864.0}, {"date": "2025-10-07", "close": 0.37, "volume": 327858.0}, {"date": "2025-10-08", "close": 0.36, "volume": 250241.0}, {"date": "2025-10-09", "close": 0.37, "volume": 116903.0}, {"date": "2025-10-10", "close": 0.37, "volume": 144684.0}, {"date": "2025-10-13", "close": 0.33, "volume": 274673.0}, {"date": "2025-10-14", "close": 0.35, "volume": 335114.0}, {"date": "2025-10-15", "close": 0.38, "volume": 173718.0}, {"date": "2025-10-16", "close": 0.39, "volume": 298727.0}, {"date": "2025-10-17", "close": 0.39, "volume": 387740.0}, {"date": "2025-10-20", "close": 0.37, "volume": 125033.0}, {"date": "2025-10-21", "close": 0.39, "volume": 57644.0}, {"date": "2025-10-22", "close": 0.38, "volume": 221291.0}, {"date": "2025-10-23", "close": 0.39, "volume": 83297.0}, {"date": "2025-10-24", "close": 0.42, "volume": 763270.0}, {"date": "2025-10-27", "close": 0.43, "volume": 701255.0}, {"date": "2025-10-28", "close": 0.41, "volume": 301869.0}, {"date": "2025-10-29", "close": 0.41, "volume": 100964.0}, {"date": "2025-10-30", "close": 0.4, "volume": 453443.0}, {"date": "2025-10-31", "close": 0.4, "volume": 129611.0}, {"date": "2025-11-03", "close": 0.39, "volume": 36382.0}, {"date": "2025-11-04", "close": 0.38, "volume": 89031.0}, {"date": "2025-11-05", "close": 0.4, "volume": 237007.0}, {"date": "2025-11-06", "close": 0.41, "volume": 151434.0}, {"date": "2025-11-07", "close": 0.39, "volume": 36314.0}, {"date": "2025-11-10", "close": 0.4, "volume": 98172.0}, {"date": "2025-11-11", "close": 0.4, "volume": 38595.0}, {"date": "2025-11-12", "close": 0.4, "volume": 51202.0}, {"date": "2025-11-13", "close": 0.38, "volume": 258427.0}, {"date": "2025-11-14", "close": 0.39, "volume": 210902.0}, {"date": "2025-11-17", "close": 0.37, "volume": 307468.0}, {"date": "2025-11-18", "close": 0.36, "volume": 229333.0}, {"date": "2025-11-19", "close": 0.38, "volume": 172727.0}, {"date": "2025-11-20", "close": 0.37, "volume": 71739.0}, {"date": "2025-11-21", "close": 0.38, "volume": 246237.0}, {"date": "2025-11-24", "close": 0.37, "volume": 11467.0}, {"date": "2025-11-25", "close": 0.36, "volume": 46032.0}, {"date": "2025-11-26", "close": 0.37, "volume": 286335.0}, {"date": "2025-11-27", "close": 0.36, "volume": 35444.0}, {"date": "2025-11-28", "close": 0.37, "volume": 107421.0}, {"date": "2025-12-01", "close": 0.37, "volume": 88982.0}, {"date": "2025-12-02", "close": 0.36, "volume": 427757.0}, {"date": "2025-12-03", "close": 0.36, "volume": 91109.0}, {"date": "2025-12-04", "close": 0.35, "volume": 335802.0}, {"date": "2025-12-05", "close": 0.38, "volume": 166326.0}, {"date": "2025-12-08", "close": 0.37, "volume": 70938.0}, {"date": "2025-12-09", "close": 0.38, "volume": 44730.0}, {"date": "2025-12-10", "close": 0.37, "volume": 42795.0}, {"date": "2025-12-11", "close": 0.38, "volume": 73595.0}, {"date": "2025-12-12", "close": 0.39, "volume": 26123.0}, {"date": "2025-12-15", "close": 0.43, "volume": 536190.0}, {"date": "2025-12-16", "close": 0.43, "volume": 27273.0}, {"date": "2025-12-17", "close": 0.43, "volume": 171653.0}, {"date": "2025-12-18", "close": 0.43, "volume": 12912.0}, {"date": "2025-12-19", "close": 0.42, "volume": 32730.0}, {"date": "2025-12-22", "close": 0.42, "volume": 60340.0}, {"date": "2025-12-23", "close": 0.42, "volume": 35107.0}, {"date": "2025-12-24", "close": 0.42, "volume": 7142.0}, {"date": "2025-12-29", "close": 0.42, "volume": 38528.0}, {"date": "2025-12-30", "close": 0.42, "volume": 8803.0}, {"date": "2025-12-31", "close": 0.42, "volume": 29678.0}, {"date": "2026-01-02", "close": 0.41, "volume": 18691.0}, {"date": "2026-01-05", "close": 0.41, "volume": 67240.0}, {"date": "2026-01-06", "close": 0.4, "volume": 85744.0}, {"date": "2026-01-07", "close": 0.4, "volume": 167492.0}, {"date": "2026-01-08", "close": 0.39, "volume": 98438.0}, {"date": "2026-01-09", "close": 0.38, "volume": 459395.0}, {"date": "2026-01-12", "close": 0.38, "volume": 134507.0}, {"date": "2026-01-13", "close": 0.37, "volume": 357607.0}, {"date": "2026-01-14", "close": 0.37, "volume": 252654.0}, {"date": "2026-01-15", "close": 0.37, "volume": 209880.0}, {"date": "2026-01-16", "close": 0.4, "volume": 401099.0}, {"date": "2026-01-19", "close": 0.4, "volume": 246802.0}, {"date": "2026-01-20", "close": 0.38, "volume": 88529.0}, {"date": "2026-01-21", "close": 0.38, "volume": 309011.0}, {"date": "2026-01-22", "close": 0.41, "volume": 186882.0}, {"date": "2026-01-23", "close": 0.4, "volume": 297970.0}, {"date": "2026-01-27", "close": 0.42, "volume": 257666.0}, {"date": "2026-01-28", "close": 0.39, "volume": 836038.0}, {"date": "2026-01-29", "close": 0.4, "volume": 197456.0}, {"date": "2026-01-30", "close": 0.39, "volume": 285518.0}, {"date": "2026-02-02", "close": 0.39, "volume": 491778.0}, {"date": "2026-02-03", "close": 0.4, "volume": 195966.0}, {"date": "2026-02-04", "close": 0.4, "volume": 167057.0}, {"date": "2026-02-05", "close": 0.43, "volume": 114036.0}, {"date": "2026-02-06", "close": 0.4, "volume": 239396.0}, {"date": "2026-02-09", "close": 0.42, "volume": 72890.0}, {"date": "2026-02-10", "close": 0.45, "volume": 857121.0}, {"date": "2026-02-11", "close": 0.48, "volume": 514111.0}, {"date": "2026-02-12", "close": 0.46, "volume": 299352.0}, {"date": "2026-02-13", "close": 0.48, "volume": 238846.0}, {"date": "2026-02-16", "close": 0.48, "volume": 237469.0}, {"date": "2026-02-17", "close": 0.46, "volume": 129209.0}, {"date": "2026-02-18", "close": 0.45, "volume": 86833.0}, {"date": "2026-02-19", "close": 0.46, "volume": 276762.0}, {"date": "2026-02-20", "close": 0.45, "volume": 128452.0}, {"date": "2026-02-23", "close": 0.47, "volume": 201455.0}, {"date": "2026-02-24", "close": 0.48, "volume": 606686.0}, {"date": "2026-02-25", "close": 0.52, "volume": 609294.0}, {"date": "2026-02-26", "close": 0.6, "volume": 2104335.0}, {"date": "2026-02-27", "close": 0.6, "volume": 1219287.0}, {"date": "2026-03-02", "close": 0.6, "volume": 630326.0}, {"date": "2026-03-03", "close": 0.59, "volume": 329187.0}, {"date": "2026-03-04", "close": 0.56, "volume": 432605.0}, {"date": "2026-03-05", "close": 0.6, "volume": 268937.0}, {"date": "2026-03-06", "close": 0.59, "volume": 171250.0}, {"date": "2026-03-09", "close": 0.54, "volume": 673724.0}, {"date": "2026-03-10", "close": 0.58, "volume": 112927.0}, {"date": "2026-03-11", "close": 0.56, "volume": 78216.0}, {"date": "2026-03-12", "close": 0.55, "volume": 258222.0}, {"date": "2026-03-13", "close": 0.54, "volume": 123892.0}, {"date": "2026-03-16", "close": 0.48, "volume": 422153.0}, {"date": "2026-03-17", "close": 0.5, "volume": 89970.0}, {"date": "2026-03-18", "close": 0.5, "volume": 235857.0}, {"date": "2026-03-19", "close": 0.5, "volume": 882904.0}, {"date": "2026-03-20", "close": 0.51, "volume": 215477.0}, {"date": "2026-03-23", "close": 0.5, "volume": 413739.0}, {"date": "2026-03-24", "close": 0.47, "volume": 238770.0}, {"date": "2026-03-25", "close": 0.53, "volume": 573247.0}, {"date": "2026-03-26", "close": 0.57, "volume": 508544.0}, {"date": "2026-03-27", "close": 0.6, "volume": 475485.0}, {"date": "2026-03-30", "close": 0.57, "volume": 170153.0}, {"date": "2026-03-31", "close": 0.63, "volume": 1186044.0}, {"date": "2026-04-01", "close": 0.64, "volume": 748239.0}, {"date": "2026-04-02", "close": 0.64, "volume": 135956.0}, {"date": "2026-04-07", "close": 0.605, "volume": 153141.0}, {"date": "2026-04-08", "close": 0.61, "volume": 238338.0}, {"date": "2026-04-09", "close": 0.65, "volume": 330824.0}, {"date": "2026-04-10", "close": 0.66, "volume": 147785.0}, {"date": "2026-04-13", "close": 0.64, "volume": 72593.0}, {"date": "2026-04-14", "close": 0.69, "volume": 450802.0}, {"date": "2026-04-15", "close": 0.68, "volume": 57489.0}, {"date": "2026-04-16", "close": 0.67, "volume": 235625.0}, {"date": "2026-04-17", "close": 0.69, "volume": 188864.0}, {"date": "2026-04-20", "close": 0.77, "volume": 1284391.0}, {"date": "2026-04-21", "close": 0.76, "volume": 731026.0}, {"date": "2026-04-22", "close": 0.74, "volume": 448512.0}, {"date": "2026-04-23", "close": 0.7, "volume": 370653.0}, {"date": "2026-04-24", "close": 0.66, "volume": 414137.0}, {"date": "2026-04-27", "close": 0.65, "volume": 69132.0}, {"date": "2026-04-28", "close": 0.58, "volume": 903842.0}, {"date": "2026-04-29", "close": 0.6, "volume": 169470.0}, {"date": "2026-04-30", "close": 0.58, "volume": 89682.0}, {"date": "2026-05-01", "close": 0.57, "volume": 250902.0}, {"date": "2026-05-04", "close": 0.58, "volume": 124793.0}, {"date": "2026-05-05", "close": 0.6, "volume": 384966.0}, {"date": "2026-05-06", "close": 0.63, "volume": 102210.0}, {"date": "2026-05-07", "close": 0.65, "volume": 202356.0}, {"date": "2026-05-08", "close": 0.7, "volume": 520506.0}, {"date": "2026-05-11", "close": 0.72, "volume": 361894.0}, {"date": "2026-05-12", "close": 0.89, "volume": 2464082.0}, {"date": "2026-05-13", "close": 0.83, "volume": 526268.0}, {"date": "2026-05-14", "close": 0.84, "volume": 1068869.0}, {"date": "2026-05-15", "close": 0.83, "volume": 529778.0}, {"date": "2026-05-18", "close": 0.75, "volume": 582290.0}, {"date": "2026-05-19", "close": 0.73, "volume": 268860.0}, {"date": "2026-05-20", "close": 0.76, "volume": 170171.0}, {"date": "2026-05-21", "close": 0.74, "volume": 134397.0}, {"date": "2026-05-22", "close": 0.68, "volume": 418689.0}, {"date": "2026-05-25", "close": 0.69, "volume": 342841.0}, {"date": "2026-05-26", "close": 0.8, "volume": 1008386.0}, {"date": "2026-05-27", "close": 0.77, "volume": 328565.0}, {"date": "2026-05-28", "close": 0.78, "volume": 159821.0}, {"date": "2026-05-29", "close": 0.8, "volume": 125143.0}, {"date": "2026-06-01", "close": 0.81, "volume": 210427.0}, {"date": "2026-06-02", "close": 0.75, "volume": 385079.0}, {"date": "2026-06-03", "close": 0.78, "volume": 293395.0}, {"date": "2026-06-04", "close": 0.87, "volume": 403193.0}, {"date": "2026-06-05", "close": 0.86, "volume": 621394.0}, {"date": "2026-06-09", "close": 0.92, "volume": 719790.0}, {"date": "2026-06-10", "close": 0.86, "volume": 528230.0}, {"date": "2026-06-11", "close": 0.86, "volume": 265538.0}, {"date": "2026-06-12", "close": 0.86, "volume": 252327.0}, {"date": "2026-06-15", "close": 0.94, "volume": 411353.0}, {"date": "2026-06-16", "close": 0.93, "volume": 1038200.0}, {"date": "2026-06-17", "close": 1.0, "volume": 587764.0}, {"date": "2026-06-18", "close": 0.96, "volume": 245419.0}, {"date": "2026-06-19", "close": 1.05, "volume": 407521.0}, {"date": "2026-06-22", "close": 0.97, "volume": 463002.0}, {"date": "2026-06-23", "close": 1.0, "volume": 318615.0}, {"date": "2026-07-03", "close": 0.94, "volume": 70496.0}, {"date": "2026-07-06", "close": 0.93, "volume": 343953.0}, {"date": "2026-07-07", "close": 0.93, "volume": 78843.0}, {"date": "2026-07-08", "close": 0.81, "volume": 432841.0}, {"date": "2026-07-09", "close": 0.81, "volume": 672668.0}, {"date": "2026-07-10", "close": 0.9, "volume": 561579.0}, {"date": "2026-07-13", "close": 0.97, "volume": 374143.0}, {"date": "2026-07-14", "close": 0.97, "volume": 392814.0}, {"date": "2026-07-15", "close": 0.945, "volume": 129177.0}, {"date": "2026-07-16", "close": 0.93, "volume": 118947.0}, {"date": "2026-07-17", "close": 0.865, "volume": 101879.0}, {"date": "2026-07-20", "close": 0.89, "volume": 69727.0}, {"date": "2026-07-21", "close": 0.84, "volume": 77191.0}, {"date": "2026-07-22", "close": 0.855, "volume": 151936.0}, {"date": "2026-07-23", "close": 0.845, "volume": 84378.0}, {"date": "2026-07-24", "close": 0.84, "volume": 98518.0}, {"date": "2026-07-27", "close": 0.815, "volume": 250753.0}, {"date": "2026-07-28", "close": 0.81, "volume": 263440.0}, {"date": "2026-07-29", "close": 0.78, "volume": 302753.0}, {"date": "2026-07-30", "close": 0.8, "volume": 93536.0}, {"date": "2026-07-31", "close": 0.81, "volume": 80750.0}, {"date": "2026-08-03", "close": 0.83, "volume": 91025.0}, {"date": "2026-08-04", "close": 0.85, "volume": 83417.0}, {"date": "2026-08-05", "close": 0.86, "volume": 92608.0}, {"date": "2026-08-06", "close": 0.88, "volume": 127885.0}, {"date": "2026-08-07", "close": 0.91, "volume": 265229.0}, {"date": "2026-08-10", "close": 0.92, "volume": 213850.0}, {"date": "2026-08-11", "close": 0.9, "volume": 206061.0}, {"date": "2026-08-12", "close": 0.93, "volume": 143092.0}, {"date": "2026-08-13", "close": 0.945, "volume": 187252.0}, {"date": "2026-08-14", "close": 0.94, "volume": 157001.0}, {"date": "2026-08-17", "close": 0.935, "volume": 255039.0}, {"date": "2026-08-18", "close": 0.93, "volume": 130266.0}, {"date": "2026-08-19", "close": 0.94, "volume": 57579.0}, {"date": "2026-08-20", "close": 0.93, "volume": 303214.0}, {"date": "2026-08-21", "close": 0.945, "volume": 65459.0}, {"date": "2026-08-24", "close": 0.93, "volume": 120605.0}, {"date": "2026-08-25", "close": 0.92, "volume": 192576.0}, {"date": "2026-08-26", "close": 0.93, "volume": 83677.0}, {"date": "2026-08-27", "close": 0.905, "volume": 244613.0}, {"date": "2026-08-28", "close": 0.92, "volume": 223040.0}, {"date": "2026-08-31", "close": 1.06, "volume": 1360284.0}, {"date": "2026-09-01", "close": 1.14, "volume": 1289037.0}, {"date": "2026-09-02", "close": 1.105, "volume": 347437.0}, {"date": "2026-09-03", "close": 1.11, "volume": 346819.0}, {"date": "2026-09-04", "close": 1.14, "volume": 445226.0}, {"date": "2026-09-07", "close": 1.1, "volume": 267530.0}], "refreshing": true}