{"ticker": "BML", "overview": {"name": "Boab Metals Limited", "country": "Australia", "industry": "Materials"}, "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": "BML", "has_prices": true, "as_of": "2026-09-07", "last": 0.45, "prev_close": 0.465, "change": -0.015000000000000013, "change_pct": -0.03225806451612906, "session_volume": 1222704.0, "vwap_5": 0.4643966814359051, "vwap_20": 0.4850526060427212, "vwap_60": 0.4394429984712226, "vwap_250": 0.47164074816711715, "high_52w": 0.705, "low_52w": 0.33, "avg_volume_20": 3101991.55, "sessions": 400, "market_cap": {"value": 251694694.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03162457", "src": "ASX", "ticker": "BML", "cik": "", "company": "Boab Metals Limited", "company_raw": "Boab Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03162457", "trade_date": "2026-11-05", "timestamp": "2026-11-05", "mins": 1470}, {"id": "ASX-03162456", "src": "ASX", "ticker": "BML", "cik": "", "company": "Boab Metals Limited", "company_raw": "Boab Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03162456", "trade_date": "2026-11-05", "timestamp": "2026-11-05", "mins": 1470}, {"id": "ASX-03162455", "src": "ASX", "ticker": "BML", "cik": "", "company": "Boab Metals Limited", "company_raw": "Boab Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03162455", "trade_date": "2026-11-05", "timestamp": "2026-11-05", "mins": 1470}, {"id": "ASX-03162453", "src": "ASX", "ticker": "BML", "cik": "", "company": "Boab Metals Limited", "company_raw": "Boab Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03162453", "trade_date": "2026-11-05", "timestamp": "2026-11-05", "mins": 1470}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "A. Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Comb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R. Monti", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S.Noon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Noon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Monti", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Noon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Comb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-24", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Noon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-24", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Monti", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-24", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Comb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-24", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Noon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-25", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Monti", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-25", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-25", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Comb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-25", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Comb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-12", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Noon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-12", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Monti", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-12", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-12", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Noon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-02", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Monti", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-25", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Comb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-07", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Comb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-22", "source_url": "https://www.marketindex.com.au/asx/bml", "needs_ocr": 0}], "directors": [{"name": "S Noon", "first_seen": "2020-02-25", "last_seen": "2025-06-30", "status": "current", "notices": 9}, {"name": "S.Noon", "first_seen": "2018-10-04", "last_seen": "2025-12-21", "status": "current", "notices": 2}, {"name": "R. Monti", "first_seen": "2019-12-03", "last_seen": "2025-12-21", "status": "current", "notices": 2}, {"name": "G. Comb", "first_seen": "2025-12-21", "last_seen": "2025-12-21", "status": "current", "notices": 1}, {"name": "A. Parker", "first_seen": "2025-12-21", "last_seen": "2025-12-21", "status": "current", "notices": 1}, {"name": "Noon", "first_seen": "2014-03-26", "last_seen": "2014-03-26", "status": "past", "notices": 1}, {"name": "Monti", "first_seen": "2014-03-26", "last_seen": "2014-03-26", "status": "past", "notices": 1}, {"name": "R.Monti", "first_seen": "2018-10-05", "last_seen": "2018-10-05", "status": "past", "notices": 1}, {"name": "S. Noon", "first_seen": "2019-12-03", "last_seen": "2019-12-03", "status": "past", "notices": 1}, {"name": "P.Harold", "first_seen": "2019-12-03", "last_seen": "2019-12-03", "status": "past", "notices": 1}, {"name": "A.Parker", "first_seen": "2018-10-04", "last_seen": "2019-12-03", "status": "past", "notices": 2}, {"name": "G .Comb", "first_seen": "2020-03-08", "last_seen": "2020-03-08", "status": "past", "notices": 1}, {"name": "P Harold", "first_seen": "2020-04-07", "last_seen": "2020-04-07", "status": "past", "notices": 1}, {"name": "R Monti", "first_seen": "2020-03-19", "last_seen": "2024-05-28", "status": "past", "notices": 8}, {"name": "G Comb", "first_seen": "2020-04-07", "last_seen": "2024-05-28", "status": "past", "notices": 10}, {"name": "A Parker", "first_seen": "2020-09-02", "last_seen": "2024-05-28", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-05", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - RM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03158398-6A1353755"}, {"date": "2026-11-05", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - AP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03158397-6A1353754"}, {"date": "2026-11-05", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - GC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03158396-6A1353753"}, {"date": "2026-11-05", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - SN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03158394-6A1353752"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157177-6A1353276"}], "performance": {"ticker": "BML", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-07-15", "close": 4.0, "volume": 3800.0}, {"date": "2004-07-16", "close": 4.75, "volume": 4400.0}, {"date": "2004-07-19", "close": 4.5, "volume": 3200.0}, {"date": "2004-07-20", "close": 4.5, "volume": 2000.0}, {"date": "2004-07-21", "close": 4.5, "volume": 5600.0}, {"date": "2004-07-22", "close": 4.625, "volume": 2911.0}, {"date": "2004-07-23", "close": 4.25, "volume": 800.0}, {"date": "2004-07-26", "close": 4.25, "volume": 1600.0}, {"date": "2004-07-28", "close": 4.0, "volume": 2375.0}, {"date": "2004-07-30", "close": 3.75, "volume": 400.0}, {"date": "2004-08-02", "close": 3.75, "volume": 800.0}, {"date": "2004-08-11", "close": 3.75, "volume": 144.0}, {"date": "2004-08-12", "close": 3.5, "volume": 280.0}, {"date": "2004-08-13", "close": 3.75, "volume": 521.0}, {"date": "2004-08-24", "close": 3.75, "volume": 540.0}, {"date": "2004-08-26", "close": 4.0, "volume": 1680.0}, {"date": "2004-09-01", "close": 3.25, "volume": 400.0}, {"date": "2004-09-03", "close": 3.5, "volume": 400.0}, {"date": "2004-09-07", "close": 3.5, "volume": 760.0}, {"date": "2004-09-10", "close": 3.375, "volume": 920.0}, {"date": "2004-09-13", "close": 3.375, "volume": 360.0}, {"date": "2004-09-16", "close": 3.25, "volume": 384.0}, {"date": "2004-09-17", "close": 3.625, "volume": 344.0}, {"date": "2004-09-20", "close": 3.625, "volume": 56.0}, {"date": "2004-09-22", "close": 3.625, "volume": 744.0}, {"date": "2004-09-23", "close": 4.0, "volume": 56.0}, {"date": "2004-09-28", "close": 3.5, "volume": 400.0}, {"date": "2004-10-07", "close": 3.375, "volume": 800.0}, {"date": "2004-10-08", "close": 3.0, "volume": 1804.0}, {"date": "2004-10-13", "close": 3.5, "volume": 800.0}, {"date": "2004-10-14", "close": 3.875, "volume": 1600.0}, {"date": "2004-10-20", "close": 3.5, "volume": 400.0}, {"date": "2004-10-21", "close": 3.375, "volume": 1040.0}, {"date": "2004-10-25", "close": 3.75, "volume": 2000.0}, {"date": "2004-10-27", "close": 3.5, "volume": 400.0}, {"date": "2004-10-29", "close": 3.375, "volume": 1200.0}, {"date": "2004-11-01", "close": 3.375, "volume": 80.0}, {"date": "2004-11-03", "close": 3.375, "volume": 208.0}, {"date": "2004-11-04", "close": 3.375, "volume": 400.0}, {"date": "2004-11-05", "close": 3.375, "volume": 1000.0}, {"date": "2004-11-08", "close": 3.75, "volume": 80.0}, {"date": "2004-11-09", "close": 3.75, "volume": 320.0}, {"date": "2004-11-11", "close": 3.375, "volume": 600.0}, {"date": "2004-11-19", "close": 3.75, "volume": 147.0}, {"date": "2004-11-22", "close": 3.75, "volume": 4480.0}, {"date": "2004-11-24", "close": 3.75, "volume": 800.0}, {"date": "2004-11-26", "close": 3.5, "volume": 400.0}, {"date": "2004-11-29", "close": 3.625, "volume": 1600.0}, {"date": "2004-11-30", "close": 3.625, "volume": 320.0}, {"date": "2004-12-01", "close": 3.75, "volume": 2080.0}, {"date": "2004-12-02", "close": 4.25, "volume": 4400.0}, {"date": "2004-12-03", "close": 4.5, "volume": 5600.0}, {"date": "2004-12-06", "close": 4.5, "volume": 1432.0}, {"date": "2004-12-09", "close": 4.0, "volume": 2000.0}, {"date": "2004-12-10", "close": 3.5, "volume": 800.0}, {"date": "2004-12-13", "close": 3.5, "volume": 800.0}, {"date": "2004-12-14", "close": 3.75, "volume": 2000.0}, {"date": "2004-12-15", "close": 3.5, "volume": 2000.0}, {"date": "2004-12-16", "close": 4.0, "volume": 1400.0}, {"date": "2004-12-17", "close": 4.375, "volume": 4160.0}, {"date": "2004-12-20", "close": 4.875, "volume": 2689.0}, {"date": "2004-12-21", "close": 4.625, "volume": 6471.0}, {"date": "2004-12-22", "close": 4.5, "volume": 2000.0}, {"date": "2004-12-31", "close": 4.75, "volume": 2000.0}, {"date": "2005-01-05", "close": 4.75, "volume": 1200.0}, {"date": "2005-01-07", "close": 4.625, "volume": 108.0}, {"date": "2005-01-10", "close": 4.125, "volume": 2000.0}, {"date": "2005-01-13", "close": 4.25, "volume": 2132.0}, {"date": "2005-01-14", "close": 4.25, "volume": 2840.0}, {"date": "2005-01-21", "close": 4.0, "volume": 600.0}, {"date": "2005-01-31", "close": 3.75, "volume": 4440.0}, {"date": "2005-02-01", "close": 3.75, "volume": 200.0}, {"date": "2005-02-02", "close": 3.75, "volume": 400.0}, {"date": "2005-02-08", "close": 3.25, "volume": 1600.0}, {"date": "2005-02-15", "close": 3.375, "volume": 600.0}, {"date": "2005-02-21", "close": 3.375, "volume": 400.0}, {"date": "2005-02-23", "close": 4.0, "volume": 800.0}, {"date": "2005-02-24", "close": 4.0, "volume": 140.0}, {"date": "2005-02-28", "close": 4.0, "volume": 2000.0}, {"date": "2005-03-01", "close": 3.5, "volume": 212.0}, {"date": "2005-03-03", "close": 4.0, "volume": 1540.0}, {"date": "2005-03-04", "close": 4.0, "volume": 108.0}, {"date": "2005-03-07", "close": 4.0, "volume": 752.0}, {"date": "2005-03-14", "close": 4.0, "volume": 1600.0}, {"date": "2005-03-15", "close": 3.75, "volume": 128.0}, {"date": "2005-03-18", "close": 3.75, "volume": 272.0}, {"date": "2005-03-31", "close": 3.5, "volume": 212.0}, {"date": "2005-04-06", "close": 3.5, "volume": 520.0}, {"date": "2005-04-07", "close": 3.5, "volume": 268.0}, {"date": "2005-04-13", "close": 4.0, "volume": 4852.0}, {"date": "2005-04-18", "close": 3.75, "volume": 2538.0}, {"date": "2005-04-19", "close": 3.75, "volume": 1642.0}, {"date": "2005-04-26", "close": 3.625, "volume": 410.0}, {"date": "2005-04-29", "close": 3.5, "volume": 975.0}, {"date": "2005-05-03", "close": 3.5, "volume": 2000.0}, {"date": "2005-05-23", "close": 3.0, "volume": 400.0}, {"date": "2005-05-24", "close": 3.0, "volume": 148.0}, {"date": "2005-05-27", "close": 2.4, "volume": 340.0}, {"date": "2005-06-01", "close": 2.4, "volume": 400.0}, {"date": "2005-06-17", "close": 2.5, "volume": 3400.0}, {"date": "2005-06-21", "close": 2.5, "volume": 960.0}, {"date": "2005-06-23", "close": 2.5, "volume": 400.0}, {"date": "2005-06-24", "close": 3.0, "volume": 2400.0}, {"date": "2005-06-27", "close": 3.0, "volume": 252.0}, {"date": "2005-06-28", "close": 3.375, "volume": 328.0}, {"date": "2005-07-07", "close": 3.5, "volume": 472.0}, {"date": "2005-07-11", "close": 3.5, "volume": 400.0}, {"date": "2005-07-12", "close": 3.75, "volume": 800.0}, {"date": "2005-07-13", "close": 4.25, "volume": 2538.0}, {"date": "2005-07-14", "close": 3.75, "volume": 600.0}, {"date": "2005-07-18", "close": 3.75, "volume": 1782.0}, {"date": "2005-07-19", "close": 3.5, "volume": 237.0}, {"date": "2005-07-27", "close": 3.5, "volume": 1200.0}, {"date": "2005-07-29", "close": 3.75, "volume": 1000.0}, {"date": "2005-08-01", "close": 3.5, "volume": 1091.0}, {"date": "2005-08-09", "close": 2.625, "volume": 200.0}, {"date": "2005-08-10", "close": 2.875, "volume": 229.0}, {"date": "2005-08-15", "close": 3.0, "volume": 200.0}, {"date": "2005-08-25", "close": 3.25, "volume": 4000.0}, {"date": "2005-08-30", "close": 3.25, "volume": 171.0}, {"date": "2005-09-06", "close": 2.75, "volume": 2231.0}, {"date": "2005-09-16", "close": 2.625, "volume": 4000.0}, {"date": "2005-09-19", "close": 2.75, "volume": 2375.0}, {"date": "2005-09-21", "close": 2.875, "volume": 629.0}, {"date": "2005-09-26", "close": 3.5, "volume": 800.0}, {"date": "2005-09-27", "close": 3.5, "volume": 2640.0}, {"date": "2005-09-29", "close": 3.375, "volume": 3440.0}, {"date": "2005-09-30", "close": 3.5, "volume": 480.0}, {"date": "2005-10-03", "close": 3.375, "volume": 4560.0}, {"date": "2005-10-18", "close": 3.5, "volume": 320.0}, {"date": "2005-10-19", "close": 3.5, "volume": 400.0}, {"date": "2005-10-24", "close": 3.75, "volume": 400.0}, {"date": "2005-11-01", "close": 3.75, "volume": 400.0}, {"date": "2005-11-07", "close": 3.0, "volume": 480.0}, {"date": "2005-11-11", "close": 3.25, "volume": 400.0}, {"date": "2005-11-16", "close": 3.0, "volume": 4000.0}, {"date": "2005-11-23", "close": 3.0, "volume": 800.0}, {"date": "2005-12-15", "close": 2.75, "volume": 8171.0}, {"date": "2005-12-19", "close": 2.75, "volume": 4229.0}, {"date": "2005-12-30", "close": 3.0, "volume": 400.0}, {"date": "2006-01-04", "close": 2.75, "volume": 800.0}, {"date": "2006-01-06", "close": 3.0, "volume": 720.0}, {"date": "2006-01-09", "close": 3.25, "volume": 2580.0}, {"date": "2006-01-11", "close": 3.5, "volume": 1074.0}, {"date": "2006-01-12", "close": 3.5, "volume": 344.0}, {"date": "2006-01-13", "close": 3.5, "volume": 1382.0}, {"date": "2006-01-16", "close": 3.5, "volume": 2509.0}, {"date": "2006-01-18", "close": 4.0, "volume": 109.0}, {"date": "2006-01-19", "close": 4.0, "volume": 2400.0}, {"date": "2006-01-25", "close": 3.75, "volume": 400.0}, {"date": "2006-01-27", "close": 3.75, "volume": 400.0}, {"date": "2006-01-30", "close": 3.75, "volume": 3280.0}, {"date": "2006-03-15", "close": 2.75, "volume": 800.0}, {"date": "2006-03-17", "close": 2.75, "volume": 4000.0}, {"date": "2006-03-21", "close": 3.375, "volume": 646.0}, {"date": "2006-03-22", "close": 4.0, "volume": 8250.0}, {"date": "2006-03-23", "close": 4.0, "volume": 6855.0}, {"date": "2006-03-24", "close": 4.375, "volume": 16800.0}, {"date": "2006-03-27", "close": 4.875, "volume": 7818.0}, {"date": "2006-03-28", "close": 6.5, "volume": 14270.0}, {"date": "2006-03-29", "close": 5.5, "volume": 4800.0}, {"date": "2006-03-30", "close": 5.0, "volume": 9093.0}, {"date": "2006-03-31", "close": 6.25, "volume": 7322.0}, {"date": "2006-04-03", "close": 7.375, "volume": 25333.0}, {"date": "2006-04-04", "close": 8.0, "volume": 9966.0}, {"date": "2006-04-05", "close": 8.5, "volume": 11154.0}, {"date": "2006-04-06", "close": 7.0, "volume": 1923.0}, {"date": "2006-04-07", "close": 8.5, "volume": 10305.0}, {"date": "2006-04-10", "close": 9.0, "volume": 8736.0}, {"date": "2006-04-11", "close": 8.875, "volume": 4019.0}, {"date": "2006-04-13", "close": 8.5, "volume": 4513.0}, {"date": "2006-04-18", "close": 8.375, "volume": 8183.0}, {"date": "2006-04-19", "close": 8.5, "volume": 2604.0}, {"date": "2006-04-20", "close": 7.125, "volume": 13300.0}, {"date": "2006-04-21", "close": 6.5, "volume": 2616.0}, {"date": "2006-04-24", "close": 6.0, "volume": 7978.0}, {"date": "2006-04-26", "close": 6.75, "volume": 4392.0}, {"date": "2006-04-27", "close": 6.25, "volume": 588.0}, {"date": "2006-04-28", "close": 5.25, "volume": 3600.0}, {"date": "2006-05-01", "close": 5.25, "volume": 5993.0}, {"date": "2006-05-02", "close": 5.0, "volume": 5552.0}, {"date": "2006-05-03", "close": 5.0, "volume": 5064.0}, {"date": "2006-05-04", "close": 5.0, "volume": 568.0}, {"date": "2006-05-05", "close": 5.75, "volume": 468.0}, {"date": "2006-05-08", "close": 5.0, "volume": 6449.0}, {"date": "2006-05-09", "close": 7.5, "volume": 17638.0}, {"date": "2006-05-10", "close": 7.5, "volume": 3000.0}, {"date": "2006-05-12", "close": 6.0, "volume": 1000.0}, {"date": "2006-05-15", "close": 6.0, "volume": 1480.0}, {"date": "2006-05-17", "close": 5.5, "volume": 1000.0}, {"date": "2006-05-18", "close": 5.5, "volume": 120.0}, {"date": "2006-05-19", "close": 5.0, "volume": 4185.0}, {"date": "2006-05-22", "close": 5.0, "volume": 2733.0}, {"date": "2006-05-23", "close": 5.0, "volume": 507.0}, {"date": "2006-05-24", "close": 5.0, "volume": 2111.0}, {"date": "2006-05-25", "close": 6.0, "volume": 4480.0}, {"date": "2006-05-26", "close": 5.75, "volume": 200.0}, {"date": "2006-05-29", "close": 5.75, "volume": 800.0}, {"date": "2006-05-30", "close": 5.75, "volume": 400.0}, {"date": "2006-05-31", "close": 5.75, "volume": 4000.0}, {"date": "2006-06-02", "close": 5.0, "volume": 1200.0}, {"date": "2006-06-05", "close": 5.0, "volume": 949.0}, {"date": "2006-06-06", "close": 5.25, "volume": 8000.0}, {"date": "2006-06-07", "close": 5.25, "volume": 4000.0}, {"date": "2006-06-09", "close": 5.0, "volume": 4000.0}, {"date": "2006-06-13", "close": 4.5, "volume": 12000.0}, {"date": "2006-06-15", "close": 4.5, "volume": 8000.0}, {"date": "2006-06-16", "close": 4.375, "volume": 1352.0}, {"date": "2006-06-20", "close": 4.0, "volume": 1200.0}, {"date": "2006-06-21", "close": 4.125, "volume": 1200.0}, {"date": "2006-06-23", "close": 3.75, "volume": 2720.0}, {"date": "2006-06-26", "close": 3.25, "volume": 7888.0}, {"date": "2006-06-27", "close": 3.75, "volume": 5760.0}, {"date": "2006-06-28", "close": 3.75, "volume": 400.0}, {"date": "2006-06-29", "close": 3.75, "volume": 4320.0}, {"date": "2006-07-06", "close": 4.25, "volume": 548.0}, {"date": "2006-07-10", "close": 4.0, "volume": 400.0}, {"date": "2006-07-14", "close": 4.0, "volume": 732.0}, {"date": "2006-07-18", "close": 4.0, "volume": 4600.0}, {"date": "2006-07-19", "close": 4.0, "volume": 1268.0}, {"date": "2006-07-20", "close": 4.0, "volume": 122.0}, {"date": "2006-07-21", "close": 4.5, "volume": 4400.0}, {"date": "2006-07-25", "close": 4.0, "volume": 116.0}, {"date": "2006-07-27", "close": 4.0, "volume": 77.0}, {"date": "2006-08-01", "close": 4.5, "volume": 528.0}, {"date": "2006-08-04", "close": 3.875, "volume": 1200.0}, {"date": "2006-08-08", "close": 4.5, "volume": 1599.0}, {"date": "2006-08-09", "close": 4.5, "volume": 2.0}, {"date": "2006-08-15", "close": 4.5, "volume": 2490.0}, {"date": "2006-08-18", "close": 5.0, "volume": 400.0}, {"date": "2006-08-24", "close": 5.5, "volume": 4000.0}, {"date": "2006-08-25", "close": 5.75, "volume": 7520.0}, {"date": "2006-08-28", "close": 5.75, "volume": 0.0}, {"date": "2006-08-29", "close": 4.75, "volume": 200.0}, {"date": "2006-08-30", "close": 4.625, "volume": 1200.0}, {"date": "2006-09-01", "close": 4.5, "volume": 2520.0}, {"date": "2006-09-04", "close": 4.375, "volume": 2562.0}, {"date": "2006-09-13", "close": 4.375, "volume": 160.0}, {"date": "2006-09-18", "close": 4.25, "volume": 1200.0}, {"date": "2006-09-19", "close": 3.875, "volume": 400.0}, {"date": "2006-09-21", "close": 4.0, "volume": 20000.0}, {"date": "2006-09-26", "close": 3.875, "volume": 1600.0}, {"date": "2006-09-28", "close": 4.0, "volume": 1240.0}, {"date": "2006-10-05", "close": 4.0, "volume": 440.0}, {"date": "2006-10-11", "close": 4.25, "volume": 1600.0}, {"date": "2006-10-13", "close": 4.5, "volume": 960.0}, {"date": "2006-10-16", "close": 4.375, "volume": 400.0}, {"date": "2006-10-18", "close": 4.125, "volume": 328.0}, {"date": "2006-10-23", "close": 4.125, "volume": 320.0}, {"date": "2006-10-24", "close": 4.0, "volume": 2000.0}, {"date": "2006-10-31", "close": 4.5, "volume": 6784.0}, {"date": "2006-11-01", "close": 4.5, "volume": 9.0}, {"date": "2006-11-02", "close": 5.0, "volume": 3200.0}, {"date": "2006-11-06", "close": 4.75, "volume": 7476.0}, {"date": "2006-11-07", "close": 5.0, "volume": 2000.0}, {"date": "2006-11-08", "close": 4.75, "volume": 3515.0}, {"date": "2006-11-10", "close": 4.5, "volume": 800.0}, {"date": "2006-11-13", "close": 4.5, "volume": 428.0}, {"date": "2006-11-14", "close": 4.25, "volume": 1600.0}, {"date": "2006-11-16", "close": 4.375, "volume": 2504.0}, {"date": "2006-11-22", "close": 4.375, "volume": 1696.0}, {"date": "2006-11-24", "close": 4.25, "volume": 1200.0}, {"date": "2006-11-27", "close": 4.375, "volume": 424.0}, {"date": "2006-11-28", "close": 4.375, "volume": 5485.0}, {"date": "2006-11-30", "close": 4.5, "volume": 1000.0}, {"date": "2006-12-01", "close": 4.375, "volume": 6189.0}, {"date": "2006-12-04", "close": 4.5, "volume": 1520.0}, {"date": "2006-12-07", "close": 4.875, "volume": 404.0}, {"date": "2006-12-08", "close": 4.75, "volume": 400.0}, {"date": "2006-12-11", "close": 4.375, "volume": 6000.0}, {"date": "2006-12-13", "close": 4.5, "volume": 120.0}, {"date": "2006-12-14", "close": 4.5, "volume": 280.0}, {"date": "2006-12-15", "close": 4.625, "volume": 1520.0}, {"date": "2006-12-18", "close": 4.625, "volume": 480.0}, {"date": "2006-12-20", "close": 4.625, "volume": 120.0}, {"date": "2006-12-21", "close": 4.375, "volume": 3760.0}, {"date": "2007-01-02", "close": 4.5, "volume": 3000.0}, {"date": "2007-01-03", "close": 4.5, "volume": 2000.0}, {"date": "2007-01-04", "close": 4.75, "volume": 3187.0}, {"date": "2007-01-05", "close": 4.625, "volume": 2452.0}, {"date": "2007-01-08", "close": 5.0, "volume": 600.0}, {"date": "2007-01-09", "close": 4.875, "volume": 7800.0}, {"date": "2007-01-10", "close": 4.625, "volume": 3880.0}, {"date": "2007-01-12", "close": 4.625, "volume": 4400.0}, {"date": "2007-01-19", "close": 4.625, "volume": 1400.0}, {"date": "2007-01-22", "close": 4.75, "volume": 5200.0}, {"date": "2007-01-23", "close": 4.75, "volume": 2200.0}, {"date": "2007-01-24", "close": 4.5, "volume": 3882.0}, {"date": "2007-01-25", "close": 4.5, "volume": 118.0}, {"date": "2007-02-01", "close": 4.75, "volume": 2000.0}, {"date": "2007-02-02", "close": 4.625, "volume": 120.0}, {"date": "2007-02-07", "close": 4.25, "volume": 800.0}, {"date": "2007-02-09", "close": 4.5, "volume": 2220.0}, {"date": "2007-02-16", "close": 4.5, "volume": 360.0}, {"date": "2007-02-21", "close": 4.75, "volume": 4556.0}, {"date": "2007-02-23", "close": 4.75, "volume": 2316.0}, {"date": "2007-02-27", "close": 4.5, "volume": 88.0}, {"date": "2007-02-28", "close": 4.5, "volume": 1312.0}, {"date": "2007-03-01", "close": 4.0, "volume": 3000.0}, {"date": "2007-03-02", "close": 3.75, "volume": 160.0}, {"date": "2007-03-05", "close": 3.75, "volume": 4596.0}, {"date": "2007-03-06", "close": 3.75, "volume": 5516.0}, {"date": "2007-03-08", "close": 3.75, "volume": 1600.0}, {"date": "2007-03-14", "close": 3.75, "volume": 2720.0}, {"date": "2007-03-15", "close": 3.75, "volume": 2000.0}, {"date": "2007-03-19", "close": 4.5, "volume": 5976.0}, {"date": "2007-03-20", "close": 4.25, "volume": 4000.0}, {"date": "2007-03-21", "close": 4.25, "volume": 480.0}, {"date": "2007-03-26", "close": 4.25, "volume": 2822.0}, {"date": "2007-03-28", "close": 4.0, "volume": 6600.0}, {"date": "2007-03-29", "close": 4.0, "volume": 2080.0}, {"date": "2007-04-04", "close": 3.25, "volume": 3800.0}, {"date": "2007-04-05", "close": 4.0, "volume": 3830.0}, {"date": "2007-04-10", "close": 4.0, "volume": 2960.0}, {"date": "2007-04-11", "close": 3.875, "volume": 600.0}, {"date": "2007-04-13", "close": 3.875, "volume": 3720.0}, {"date": "2007-04-16", "close": 3.75, "volume": 10632.0}, {"date": "2007-04-17", "close": 4.0, "volume": 7787.0}, {"date": "2007-04-18", "close": 3.75, "volume": 815.0}, {"date": "2007-04-19", "close": 3.5, "volume": 5993.0}, {"date": "2007-04-20", "close": 3.25, "volume": 6427.0}, {"date": "2007-04-23", "close": 3.375, "volume": 600.0}, {"date": "2007-04-26", "close": 3.5, "volume": 1935.0}, {"date": "2007-04-27", "close": 3.5, "volume": 457.0}, {"date": "2007-04-30", "close": 3.75, "volume": 13989.0}, {"date": "2007-05-02", "close": 3.75, "volume": 1058.0}, {"date": "2007-05-04", "close": 3.5, "volume": 200.0}, {"date": "2007-05-07", "close": 3.25, "volume": 1560.0}, {"date": "2007-05-08", "close": 3.0, "volume": 10360.0}, {"date": "2007-05-10", "close": 3.0, "volume": 140262.0}, {"date": "2007-05-11", "close": 3.25, "volume": 20000.0}, {"date": "2007-05-14", "close": 3.25, "volume": 5800.0}, {"date": "2007-05-16", "close": 3.25, "volume": 2200.0}, {"date": "2007-05-17", "close": 3.25, "volume": 14480.0}, {"date": "2007-05-21", "close": 3.5, "volume": 440.0}, {"date": "2007-05-22", "close": 3.5, "volume": 6994.0}, {"date": "2007-05-28", "close": 3.125, "volume": 6480.0}, {"date": "2007-05-30", "close": 3.125, "volume": 933.0}, {"date": "2007-05-31", "close": 3.125, "volume": 1000.0}, {"date": "2007-06-01", "close": 3.25, "volume": 1000.0}, {"date": "2007-06-04", "close": 3.25, "volume": 400.0}, {"date": "2007-06-05", "close": 3.25, "volume": 480.0}, {"date": "2007-06-06", "close": 3.25, "volume": 238.0}, {"date": "2007-06-07", "close": 3.5, "volume": 160.0}, {"date": "2007-06-12", "close": 3.125, "volume": 20104.0}, {"date": "2007-06-13", "close": 3.0, "volume": 4638.0}, {"date": "2007-06-15", "close": 3.0, "volume": 4400.0}, {"date": "2007-06-19", "close": 3.125, "volume": 216.0}, {"date": "2007-06-20", "close": 3.125, "volume": 1400.0}, {"date": "2007-06-21", "close": 3.0, "volume": 4218.0}, {"date": "2007-06-25", "close": 3.0, "volume": 1200.0}, {"date": "2007-06-26", "close": 3.0, "volume": 1000.0}, {"date": "2007-06-27", "close": 3.0, "volume": 6000.0}, {"date": "2007-06-28", "close": 3.125, "volume": 4000.0}, {"date": "2007-06-29", "close": 3.0, "volume": 28120.0}, {"date": "2007-07-02", "close": 3.125, "volume": 10000.0}, {"date": "2007-07-03", "close": 3.125, "volume": 1012.0}, {"date": "2007-07-04", "close": 3.125, "volume": 128.0}, {"date": "2007-07-05", "close": 3.125, "volume": 213.0}, {"date": "2007-07-06", "close": 3.0, "volume": 8000.0}, {"date": "2007-07-09", "close": 3.0, "volume": 800.0}, {"date": "2007-07-12", "close": 3.0, "volume": 3311.0}, {"date": "2007-07-19", "close": 3.0, "volume": 720.0}, {"date": "2007-07-20", "close": 3.0, "volume": 1999.0}, {"date": "2007-07-23", "close": 2.875, "volume": 11400.0}, {"date": "2007-07-24", "close": 2.875, "volume": 2000.0}, {"date": "2007-07-26", "close": 3.0, "volume": 8000.0}, {"date": "2007-08-01", "close": 3.0, "volume": 340.0}, {"date": "2007-08-02", "close": 2.75, "volume": 5202.0}, {"date": "2007-08-09", "close": 2.625, "volume": 2079.0}, {"date": "2007-08-13", "close": 2.625, "volume": 3000.0}, {"date": "2007-08-14", "close": 2.75, "volume": 4000.0}, {"date": "2007-08-15", "close": 2.625, "volume": 2177.0}, {"date": "2007-08-21", "close": 2.625, "volume": 400.0}, {"date": "2007-08-22", "close": 2.25, "volume": 2190.0}, {"date": "2007-08-24", "close": 2.375, "volume": 9200.0}, {"date": "2007-08-31", "close": 2.275, "volume": 4000.0}, {"date": "2007-09-10", "close": 2.225, "volume": 6200.0}, {"date": "2007-09-11", "close": 2.275, "volume": 5319.0}, {"date": "2007-09-14", "close": 2.25, "volume": 160.0}, {"date": "2007-09-17", "close": 2.25, "volume": 336.0}, {"date": "2007-09-18", "close": 2.25, "volume": 1280.0}, {"date": "2007-10-10", "close": 2.375, "volume": 80.0}, {"date": "2007-10-12", "close": 2.5, "volume": 2091.0}, {"date": "2007-10-15", "close": 2.5, "volume": 4167.0}, {"date": "2007-10-16", "close": 3.0, "volume": 800.0}, {"date": "2007-10-17", "close": 2.625, "volume": 1012.0}, {"date": "2007-10-22", "close": 2.75, "volume": 1982.0}, {"date": "2007-10-23", "close": 2.75, "volume": 1372.0}, {"date": "2007-10-26", "close": 2.75, "volume": 400.0}, {"date": "2007-10-29", "close": 2.5, "volume": 120.0}, {"date": "2007-10-31", "close": 3.0, "volume": 2000.0}, {"date": "2007-11-02", "close": 3.0, "volume": 280.0}, {"date": "2007-11-12", "close": 3.5, "volume": 1520.0}, {"date": "2007-11-13", "close": 3.375, "volume": 2960.0}, {"date": "2007-11-15", "close": 3.5, "volume": 143.0}, {"date": "2007-11-16", "close": 3.5, "volume": 1720.0}, {"date": "2007-11-19", "close": 3.5, "volume": 800.0}, {"date": "2007-11-20", "close": 3.25, "volume": 488.0}, {"date": "2007-11-21", "close": 3.0, "volume": 688.0}, {"date": "2007-11-22", "close": 3.0, "volume": 552.0}, {"date": "2007-11-26", "close": 3.0, "volume": 1800.0}, {"date": "2007-11-27", "close": 2.75, "volume": 9000.0}, {"date": "2007-11-28", "close": 2.75, "volume": 1400.0}, {"date": "2007-11-30", "close": 3.25, "volume": 200.0}, {"date": "2007-12-04", "close": 3.0, "volume": 3800.0}, {"date": "2007-12-06", "close": 3.0, "volume": 4400.0}, {"date": "2007-12-07", "close": 3.0, "volume": 14696.0}, {"date": "2007-12-17", "close": 3.125, "volume": 16197.0}, {"date": "2007-12-18", "close": 3.0, "volume": 8372.0}, {"date": "2007-12-19", "close": 3.375, "volume": 1180.0}, {"date": "2007-12-20", "close": 3.0, "volume": 4000.0}, {"date": "2007-12-21", "close": 3.375, "volume": 3201.0}, {"date": "2007-12-24", "close": 3.0, "volume": 4807.0}, {"date": "2007-12-27", "close": 2.75, "volume": 4892.0}, {"date": "2008-01-02", "close": 2.875, "volume": 6800.0}, {"date": "2008-01-03", "close": 2.75, "volume": 2400.0}, {"date": "2008-01-04", "close": 3.0, "volume": 9400.0}, {"date": "2008-01-08", "close": 2.5, "volume": 1800.0}, {"date": "2008-01-10", "close": 2.5, "volume": 140.0}, {"date": "2008-01-11", "close": 2.5, "volume": 400.0}, {"date": "2008-01-14", "close": 2.5, "volume": 4000.0}, {"date": "2008-01-18", "close": 2.75, "volume": 400.0}, {"date": "2008-01-22", "close": 2.325, "volume": 2660.0}, {"date": "2008-01-23", "close": 2.5, "volume": 7080.0}, {"date": "2008-01-25", "close": 2.5, "volume": 9200.0}, {"date": "2008-01-31", "close": 2.25, "volume": 800.0}, {"date": "2008-02-01", "close": 2.35, "volume": 814.0}, {"date": "2008-02-04", "close": 2.325, "volume": 624.0}, {"date": "2008-02-05", "close": 2.2, "volume": 11656.0}, {"date": "2008-02-06", "close": 2.125, "volume": 4000.0}, {"date": "2008-02-18", "close": 2.2, "volume": 4656.0}, {"date": "2008-02-19", "close": 2.25, "volume": 8000.0}, {"date": "2008-02-20", "close": 2.325, "volume": 400.0}, {"date": "2008-02-26", "close": 2.2, "volume": 2976.0}, {"date": "2008-02-27", "close": 2.2, "volume": 8000.0}, {"date": "2008-02-29", "close": 2.2, "volume": 200.0}, {"date": "2008-03-04", "close": 2.35, "volume": 1200.0}, {"date": "2008-03-11", "close": 1.75, "volume": 5212.0}, {"date": "2008-03-14", "close": 1.775, "volume": 2200.0}, {"date": "2008-03-17", "close": 1.775, "volume": 4000.0}, {"date": "2008-03-28", "close": 1.8, "volume": 400.0}, {"date": "2008-04-01", "close": 1.8, "volume": 200.0}, {"date": "2008-04-08", "close": 1.8, "volume": 540.0}, {"date": "2008-04-09", "close": 2.0, "volume": 1200.0}, {"date": "2008-04-10", "close": 2.25, "volume": 692.0}, {"date": "2008-04-11", "close": 1.75, "volume": 10733.0}, {"date": "2008-04-16", "close": 1.75, "volume": 1200.0}, {"date": "2008-04-18", "close": 1.75, "volume": 1460.0}, {"date": "2008-04-22", "close": 1.775, "volume": 14000.0}, {"date": "2008-04-23", "close": 1.825, "volume": 6184.0}, {"date": "2008-04-29", "close": 1.825, "volume": 4000.0}, {"date": "2008-04-30", "close": 1.825, "volume": 600.0}, {"date": "2008-05-01", "close": 1.825, "volume": 536.0}, {"date": "2008-05-02", "close": 1.825, "volume": 2000.0}, {"date": "2008-05-05", "close": 1.75, "volume": 240.0}, {"date": "2008-05-06", "close": 1.75, "volume": 470.0}, {"date": "2008-05-08", "close": 2.25, "volume": 10009.0}, {"date": "2008-05-09", "close": 2.25, "volume": 620.0}, {"date": "2008-05-12", "close": 2.5, "volume": 4666.0}, {"date": "2008-05-13", "close": 2.5, "volume": 6200.0}, {"date": "2008-05-14", "close": 2.5, "volume": 9640.0}, {"date": "2008-05-15", "close": 2.625, "volume": 13200.0}, {"date": "2008-05-16", "close": 2.625, "volume": 8000.0}, {"date": "2008-05-19", "close": 3.0, "volume": 32204.0}, {"date": "2008-05-20", "close": 3.0, "volume": 48280.0}, {"date": "2008-05-21", "close": 2.875, "volume": 2160.0}, {"date": "2008-05-22", "close": 3.0, "volume": 400.0}, {"date": "2008-05-27", "close": 3.125, "volume": 38376.0}, {"date": "2008-05-28", "close": 3.125, "volume": 2800.0}, {"date": "2008-05-29", "close": 3.25, "volume": 28000.0}, {"date": "2008-05-30", "close": 3.25, "volume": 25220.0}, {"date": "2008-06-02", "close": 3.25, "volume": 4000.0}, {"date": "2008-06-03", "close": 3.125, "volume": 13600.0}, {"date": "2008-06-04", "close": 3.0, "volume": 4000.0}, {"date": "2008-06-05", "close": 3.125, "volume": 4000.0}, {"date": "2008-06-06", "close": 3.0, "volume": 1824.0}, {"date": "2008-06-10", "close": 3.0, "volume": 400.0}, {"date": "2008-06-11", "close": 3.0, "volume": 24756.0}, {"date": "2008-06-12", "close": 2.5, "volume": 14224.0}, {"date": "2008-06-13", "close": 2.5, "volume": 6906.0}, {"date": "2008-06-16", "close": 2.5, "volume": 496.0}, {"date": "2008-06-17", "close": 2.5, "volume": 8000.0}, {"date": "2008-06-18", "close": 2.25, "volume": 512.0}, {"date": "2008-06-20", "close": 2.25, "volume": 40000.0}, {"date": "2008-06-24", "close": 2.625, "volume": 8000.0}, {"date": "2008-07-02", "close": 2.625, "volume": 2753.0}, {"date": "2008-07-03", "close": 2.625, "volume": 280.0}, {"date": "2008-07-04", "close": 2.25, "volume": 8034.0}, {"date": "2008-07-08", "close": 2.0, "volume": 4131.0}, {"date": "2008-07-09", "close": 2.0, "volume": 1469.0}, {"date": "2008-07-11", "close": 1.75, "volume": 10800.0}, {"date": "2008-07-14", "close": 1.75, "volume": 11000.0}, {"date": "2008-07-16", "close": 1.5, "volume": 600.0}, {"date": "2008-07-17", "close": 1.25, "volume": 12600.0}, {"date": "2008-07-21", "close": 2.0, "volume": 8838.0}, {"date": "2008-07-22", "close": 2.5, "volume": 38.0}, {"date": "2008-08-13", "close": 1.875, "volume": 800.0}, {"date": "2008-08-22", "close": 2.0, "volume": 580.0}, {"date": "2008-09-15", "close": 1.5, "volume": 1400.0}, {"date": "2008-09-16", "close": 1.5, "volume": 2160.0}, {"date": "2008-09-24", "close": 1.5, "volume": 41440.0}, {"date": "2008-10-07", "close": 1.875, "volume": 5000.0}, {"date": "2008-10-21", "close": 1.45, "volume": 400.0}, {"date": "2008-10-27", "close": 1.45, "volume": 987.0}, {"date": "2008-10-28", "close": 1.45, "volume": 173.0}, {"date": "2008-12-03", "close": 0.95, "volume": 40.0}, {"date": "2009-01-09", "close": 0.75, "volume": 4000.0}, {"date": "2009-01-12", "close": 0.75, "volume": 2570.0}, {"date": "2009-01-20", "close": 0.75, "volume": 30.0}, {"date": "2009-01-29", "close": 0.575, "volume": 190.0}, {"date": "2009-01-30", "close": 0.575, "volume": 370.0}, {"date": "2009-02-05", "close": 0.5, "volume": 6000.0}, {"date": "2009-02-20", "close": 0.5, "volume": 880.0}, {"date": "2009-03-06", "close": 0.3, "volume": 8838.0}, {"date": "2009-03-27", "close": 0.75, "volume": 10800.0}, {"date": "2009-03-30", "close": 1.0, "volume": 2000.0}, {"date": "2009-04-27", "close": 0.525, "volume": 9800.0}, {"date": "2009-05-06", "close": 0.75, "volume": 5000.0}, {"date": "2009-05-07", "close": 0.75, "volume": 4000.0}, {"date": "2009-05-11", "close": 0.75, "volume": 12000.0}, {"date": "2009-05-19", "close": 0.7, "volume": 600.0}, {"date": "2009-05-20", "close": 0.75, "volume": 1400.0}, {"date": "2009-05-22", "close": 0.6, "volume": 4600.0}, {"date": "2009-05-28", "close": 0.6, "volume": 4000.0}, {"date": "2009-06-02", "close": 0.75, "volume": 5687.0}, {"date": "2009-06-05", "close": 0.75, "volume": 1320.0}, {"date": "2009-06-09", "close": 0.75, "volume": 20000.0}, {"date": "2009-06-18", "close": 0.65, "volume": 8000.0}, {"date": "2009-06-23", "close": 0.625, "volume": 1112.0}, {"date": "2009-06-25", "close": 0.625, "volume": 3962.0}, {"date": "2009-06-29", "close": 0.625, "volume": 400.0}, {"date": "2009-06-30", "close": 0.6, "volume": 4000.0}, {"date": "2009-07-13", "close": 0.575, "volume": 2720.0}, {"date": "2009-07-23", "close": 0.75, "volume": 2880.0}, {"date": "2009-07-29", "close": 0.75, "volume": 1428.0}, {"date": "2009-08-10", "close": 0.75, "volume": 2000.0}, {"date": "2009-08-12", "close": 0.675, "volume": 600.0}, {"date": "2009-08-19", "close": 0.675, "volume": 316.0}, {"date": "2009-09-08", "close": 0.675, "volume": 580.0}, {"date": "2009-09-14", "close": 0.675, "volume": 6280.0}, {"date": "2009-09-15", "close": 0.675, "volume": 1200.0}, {"date": "2009-09-16", "close": 0.675, "volume": 400.0}, {"date": "2009-09-18", "close": 0.75, "volume": 680.0}, {"date": "2009-09-24", "close": 0.75, "volume": 6000.0}, {"date": "2009-10-02", "close": 0.775, "volume": 12425.0}, {"date": "2009-10-06", "close": 0.825, "volume": 6740.0}, {"date": "2009-10-07", "close": 0.925, "volume": 20958.0}, {"date": "2009-10-08", "close": 1.0, "volume": 7713.0}, {"date": "2009-10-09", "close": 1.0, "volume": 7755.0}, {"date": "2009-10-12", "close": 1.05, "volume": 4000.0}, {"date": "2009-10-13", "close": 1.125, "volume": 400.0}, {"date": "2009-10-14", "close": 1.25, "volume": 18400.0}, {"date": "2009-10-15", "close": 1.3, "volume": 7560.0}, {"date": "2009-10-19", "close": 1.5, "volume": 35840.0}, {"date": "2009-10-20", "close": 1.55, "volume": 13823.0}, {"date": "2009-10-21", "close": 1.5, "volume": 5200.0}, {"date": "2009-10-22", "close": 1.525, "volume": 2600.0}, {"date": "2009-10-26", "close": 1.525, "volume": 2.0}, {"date": "2009-10-28", "close": 1.35, "volume": 1916.0}, {"date": "2009-10-29", "close": 1.375, "volume": 16000.0}, {"date": "2009-10-30", "close": 1.375, "volume": 20000.0}, {"date": "2009-11-02", "close": 1.75, "volume": 11600.0}, {"date": "2009-11-03", "close": 1.75, "volume": 4868.0}, {"date": "2009-11-04", "close": 1.5, "volume": 14912.0}, {"date": "2009-11-05", "close": 1.25, "volume": 2020.0}, {"date": "2009-11-19", "close": 1.25, "volume": 478.0}, {"date": "2009-12-01", "close": 1.0, "volume": 500.0}, {"date": "2009-12-07", "close": 0.75, "volume": 210000.0}, {"date": "2009-12-11", "close": 0.75, "volume": 210000.0}, {"date": "2009-12-16", "close": 0.775, "volume": 31500.0}, {"date": "2009-12-18", "close": 1.225, "volume": 18912.0}, {"date": "2009-12-29", "close": 1.225, "volume": 800.0}, {"date": "2010-01-06", "close": 1.075, "volume": 400.0}, {"date": "2010-01-13", "close": 1.0, "volume": 1620.0}, {"date": "2010-01-20", "close": 1.0, "volume": 1000.0}, {"date": "2010-01-28", "close": 0.75, "volume": 2900.0}, {"date": "2010-01-29", "close": 0.75, "volume": 6000.0}, {"date": "2010-02-05", "close": 0.75, "volume": 2000.0}, {"date": "2010-02-09", "close": 0.775, "volume": 400.0}, {"date": "2010-02-11", "close": 0.775, "volume": 3120.0}, {"date": "2010-02-16", "close": 0.75, "volume": 40478.0}, {"date": "2010-02-17", "close": 0.775, "volume": 3000.0}, {"date": "2010-03-04", "close": 0.75, "volume": 6000.0}, {"date": "2010-03-05", "close": 0.75, "volume": 7000.0}, {"date": "2010-03-08", "close": 0.75, "volume": 8720.0}, {"date": "2010-03-09", "close": 0.725, "volume": 6000.0}, {"date": "2010-03-22", "close": 0.675, "volume": 21200.0}, {"date": "2010-03-25", "close": 0.625, "volume": 600.0}, {"date": "2010-03-26", "close": 0.75, "volume": 4747.0}, {"date": "2010-03-30", "close": 0.625, "volume": 39000.0}, {"date": "2010-03-31", "close": 0.625, "volume": 10879.0}, {"date": "2010-04-08", "close": 0.625, "volume": 8747.0}, {"date": "2010-04-13", "close": 0.625, "volume": 20000.0}, {"date": "2010-04-16", "close": 0.625, "volume": 15988.0}, {"date": "2010-04-19", "close": 0.625, "volume": 28012.0}, {"date": "2010-04-20", "close": 0.625, "volume": 76000.0}, {"date": "2010-04-21", "close": 0.7, "volume": 20000.0}, {"date": "2010-04-27", "close": 0.625, "volume": 832.0}, {"date": "2010-04-28", "close": 0.625, "volume": 5612.0}, {"date": "2010-04-29", "close": 0.625, "volume": 4500.0}, {"date": "2010-05-03", "close": 0.625, "volume": 15000.0}, {"date": "2010-05-06", "close": 0.55, "volume": 15000.0}, {"date": "2010-05-11", "close": 0.625, "volume": 20000.0}, {"date": "2010-05-13", "close": 0.625, "volume": 6000.0}, {"date": "2010-05-14", "close": 0.65, "volume": 20000.0}, {"date": "2010-05-19", "close": 0.6, "volume": 12000.0}, {"date": "2010-05-20", "close": 0.625, "volume": 6994.0}, {"date": "2010-05-21", "close": 0.6, "volume": 4000.0}, {"date": "2010-05-24", "close": 0.625, "volume": 24000.0}, {"date": "2010-05-25", "close": 0.65, "volume": 2400.0}, {"date": "2010-05-28", "close": 0.65, "volume": 12566.0}, {"date": "2010-05-31", "close": 0.65, "volume": 861.0}, {"date": "2010-06-08", "close": 0.6, "volume": 1000.0}, {"date": "2010-06-11", "close": 0.625, "volume": 4000.0}, {"date": "2010-06-15", "close": 0.575, "volume": 400.0}, {"date": "2010-06-16", "close": 0.6, "volume": 64900.0}, {"date": "2010-06-18", "close": 0.6, "volume": 833.0}, {"date": "2010-06-21", "close": 0.575, "volume": 440.0}, {"date": "2010-06-22", "close": 0.575, "volume": 592.0}, {"date": "2010-06-23", "close": 0.575, "volume": 1600.0}, {"date": "2010-06-24", "close": 0.6, "volume": 1527.0}, {"date": "2010-06-28", "close": 0.575, "volume": 24073.0}, {"date": "2010-07-06", "close": 0.6, "volume": 869.0}, {"date": "2010-07-28", "close": 0.55, "volume": 600.0}, {"date": "2010-08-06", "close": 0.6, "volume": 10000.0}, {"date": "2010-08-09", "close": 0.6, "volume": 10000.0}, {"date": "2010-08-11", "close": 0.575, "volume": 15500.0}, {"date": "2010-08-12", "close": 0.575, "volume": 1058.0}, {"date": "2010-08-25", "close": 0.6, "volume": 40000.0}, {"date": "2010-08-26", "close": 0.6, "volume": 400.0}, {"date": "2010-09-01", "close": 0.625, "volume": 1200.0}, {"date": "2010-09-09", "close": 0.625, "volume": 80900.0}, {"date": "2010-09-10", "close": 0.6, "volume": 1200.0}, {"date": "2010-09-14", "close": 0.6, "volume": 720.0}, {"date": "2010-09-16", "close": 0.65, "volume": 6976.0}, {"date": "2010-09-17", "close": 0.575, "volume": 9488.0}, {"date": "2010-10-04", "close": 0.6, "volume": 4000.0}, {"date": "2010-10-05", "close": 0.575, "volume": 1000.0}, {"date": "2010-10-07", "close": 0.525, "volume": 26388.0}, {"date": "2010-10-08", "close": 0.55, "volume": 6000.0}, {"date": "2010-10-12", "close": 0.575, "volume": 10330.0}, {"date": "2010-10-13", "close": 0.65, "volume": 32000.0}, {"date": "2010-10-14", "close": 0.675, "volume": 4000.0}, {"date": "2010-10-15", "close": 0.675, "volume": 2600.0}, {"date": "2010-10-18", "close": 0.8, "volume": 4313.0}, {"date": "2010-10-19", "close": 0.725, "volume": 7546.0}, {"date": "2010-10-20", "close": 0.7, "volume": 3514.0}, {"date": "2010-10-21", "close": 0.625, "volume": 1726.0}, {"date": "2010-10-22", "close": 0.625, "volume": 3680.0}, {"date": "2010-10-27", "close": 0.625, "volume": 8000.0}, {"date": "2010-10-28", "close": 0.6, "volume": 3948.0}, {"date": "2010-10-29", "close": 0.625, "volume": 25780.0}, {"date": "2010-11-04", "close": 0.75, "volume": 4400.0}, {"date": "2010-11-05", "close": 0.675, "volume": 4000.0}, {"date": "2010-11-08", "close": 0.7, "volume": 1686.0}, {"date": "2010-11-09", "close": 0.775, "volume": 30480.0}, {"date": "2010-11-10", "close": 0.825, "volume": 21607.0}, {"date": "2010-11-12", "close": 0.825, "volume": 1754.0}, {"date": "2010-11-15", "close": 0.75, "volume": 15400.0}, {"date": "2010-11-16", "close": 0.725, "volume": 26000.0}, {"date": "2010-11-19", "close": 0.75, "volume": 36400.0}, {"date": "2010-11-24", "close": 0.75, "volume": 933.0}, {"date": "2010-11-25", "close": 0.725, "volume": 11067.0}, {"date": "2010-12-01", "close": 0.7, "volume": 29800.0}, {"date": "2010-12-02", "close": 0.75, "volume": 2520.0}, {"date": "2010-12-08", "close": 0.725, "volume": 10480.0}, {"date": "2010-12-09", "close": 0.725, "volume": 7967.0}, {"date": "2010-12-17", "close": 0.725, "volume": 4000.0}, {"date": "2010-12-29", "close": 0.75, "volume": 4837.0}, {"date": "2011-01-05", "close": 0.75, "volume": 1080.0}, {"date": "2011-01-06", "close": 0.675, "volume": 480.0}, {"date": "2011-01-13", "close": 0.675, "volume": 8000.0}, {"date": "2011-01-14", "close": 0.65, "volume": 249.0}, {"date": "2011-01-17", "close": 0.725, "volume": 6480.0}, {"date": "2011-01-18", "close": 0.825, "volume": 16022.0}, {"date": "2011-01-19", "close": 0.825, "volume": 11764.0}, {"date": "2011-01-20", "close": 0.9, "volume": 21333.0}, {"date": "2011-01-21", "close": 1.25, "volume": 17193.0}, {"date": "2011-01-24", "close": 1.225, "volume": 23560.0}, {"date": "2011-01-25", "close": 1.25, "volume": 7760.0}, {"date": "2011-01-27", "close": 1.225, "volume": 1280.0}, {"date": "2011-02-02", "close": 1.025, "volume": 236.0}, {"date": "2011-02-04", "close": 1.0, "volume": 1040.0}, {"date": "2011-02-07", "close": 1.0, "volume": 2800.0}, {"date": "2011-02-11", "close": 0.95, "volume": 1600.0}, {"date": "2011-02-14", "close": 0.95, "volume": 3045.0}, {"date": "2011-02-16", "close": 1.05, "volume": 1549.0}, {"date": "2011-02-17", "close": 1.05, "volume": 9960.0}, {"date": "2011-02-18", "close": 1.05, "volume": 2820.0}, {"date": "2011-02-21", "close": 0.85, "volume": 800.0}, {"date": "2011-02-22", "close": 0.9, "volume": 6640.0}, {"date": "2011-02-24", "close": 1.05, "volume": 8124.0}, {"date": "2011-02-25", "close": 1.0, "volume": 10800.0}, {"date": "2011-02-28", "close": 1.05, "volume": 5685.0}, {"date": "2011-03-01", "close": 1.025, "volume": 20400.0}, {"date": "2011-03-02", "close": 0.925, "volume": 21835.0}, {"date": "2011-03-04", "close": 0.975, "volume": 2794.0}, {"date": "2011-03-09", "close": 0.975, "volume": 4000.0}, {"date": "2011-03-14", "close": 0.875, "volume": 4123.0}, {"date": "2011-03-15", "close": 0.875, "volume": 437.0}, {"date": "2011-03-16", "close": 0.825, "volume": 1200.0}, {"date": "2011-03-21", "close": 0.775, "volume": 43200.0}, {"date": "2011-03-22", "close": 0.75, "volume": 32000.0}, {"date": "2011-03-28", "close": 0.75, "volume": 560.0}, {"date": "2011-04-01", "close": 0.75, "volume": 22584.0}, {"date": "2011-04-07", "close": 0.75, "volume": 664.0}, {"date": "2011-04-13", "close": 0.8, "volume": 2400.0}, {"date": "2011-04-15", "close": 0.875, "volume": 2960.0}, {"date": "2011-04-18", "close": 0.825, "volume": 8000.0}, {"date": "2011-04-27", "close": 0.725, "volume": 40640.0}, {"date": "2011-04-28", "close": 0.75, "volume": 31.0}, {"date": "2011-05-02", "close": 0.9, "volume": 12000.0}, {"date": "2011-05-04", "close": 0.8, "volume": 11969.0}, {"date": "2011-05-05", "close": 0.875, "volume": 20231.0}, {"date": "2011-05-09", "close": 0.875, "volume": 18000.0}, {"date": "2011-05-10", "close": 0.825, "volume": 36000.0}, {"date": "2011-05-12", "close": 0.875, "volume": 10000.0}, {"date": "2011-05-13", "close": 0.9, "volume": 42000.0}, {"date": "2011-05-17", "close": 0.8, "volume": 30000.0}, {"date": "2011-05-18", "close": 0.8, "volume": 4000.0}, {"date": "2011-05-19", "close": 0.8, "volume": 1800.0}, {"date": "2011-05-23", "close": 0.75, "volume": 6000.0}, {"date": "2011-05-30", "close": 0.775, "volume": 2000.0}, {"date": "2011-05-31", "close": 0.75, "volume": 23264.0}, {"date": "2011-06-01", "close": 0.725, "volume": 34505.0}, {"date": "2011-06-07", "close": 0.65, "volume": 12000.0}, {"date": "2011-06-08", "close": 0.725, "volume": 5824.0}, {"date": "2011-06-09", "close": 0.75, "volume": 2440.0}, {"date": "2011-06-14", "close": 0.725, "volume": 5000.0}, {"date": "2011-06-17", "close": 0.725, "volume": 13000.0}, {"date": "2011-06-20", "close": 0.725, "volume": 11000.0}, {"date": "2011-06-21", "close": 0.625, "volume": 2800.0}, {"date": "2011-06-23", "close": 0.675, "volume": 6000.0}, {"date": "2011-06-27", "close": 0.6, "volume": 1600.0}, {"date": "2011-06-28", "close": 0.675, "volume": 18270.0}, {"date": "2011-06-29", "close": 0.55, "volume": 5262.0}, {"date": "2011-06-30", "close": 0.675, "volume": 6000.0}, {"date": "2011-07-11", "close": 0.625, "volume": 20000.0}, {"date": "2011-07-20", "close": 0.75, "volume": 56000.0}, {"date": "2011-07-26", "close": 0.775, "volume": 9711.0}, {"date": "2011-07-29", "close": 0.7, "volume": 25000.0}, {"date": "2011-08-02", "close": 0.7, "volume": 4000.0}, {"date": "2011-08-03", "close": 0.675, "volume": 1000.0}, {"date": "2011-08-05", "close": 0.625, "volume": 10330.0}, {"date": "2011-08-08", "close": 0.625, "volume": 18000.0}, {"date": "2011-08-09", "close": 0.625, "volume": 3670.0}, {"date": "2011-08-10", "close": 0.625, "volume": 20000.0}, {"date": "2011-08-16", "close": 0.6, "volume": 800.0}, {"date": "2011-08-19", "close": 0.6, "volume": 1200.0}, {"date": "2011-08-22", "close": 0.65, "volume": 7800.0}, {"date": "2011-08-23", "close": 0.575, "volume": 8000.0}, {"date": "2011-08-26", "close": 0.625, "volume": 3600.0}, {"date": "2011-09-01", "close": 0.625, "volume": 4400.0}, {"date": "2011-09-02", "close": 0.65, "volume": 3584.0}, {"date": "2011-09-06", "close": 0.65, "volume": 2000.0}, {"date": "2011-09-07", "close": 0.625, "volume": 12000.0}, {"date": "2011-09-09", "close": 0.625, "volume": 8000.0}, {"date": "2011-09-13", "close": 0.6, "volume": 4000.0}, {"date": "2011-09-14", "close": 0.65, "volume": 4000.0}, {"date": "2011-09-16", "close": 0.6, "volume": 6000.0}, {"date": "2011-09-19", "close": 0.575, "volume": 13640.0}, {"date": "2011-09-26", "close": 0.5, "volume": 4000.0}, {"date": "2011-09-28", "close": 0.45, "volume": 4000.0}, {"date": "2011-10-06", "close": 0.45, "volume": 960.0}, {"date": "2011-10-13", "close": 0.575, "volume": 2062.0}, {"date": "2011-10-17", "close": 0.575, "volume": 1584.0}, {"date": "2011-10-19", "close": 0.575, "volume": 880.0}, {"date": "2011-10-21", "close": 0.625, "volume": 1000.0}, {"date": "2011-10-26", "close": 0.625, "volume": 3016.0}, {"date": "2011-10-31", "close": 0.65, "volume": 24000.0}, {"date": "2011-11-02", "close": 0.65, "volume": 4000.0}, {"date": "2011-11-03", "close": 0.65, "volume": 6000.0}, {"date": "2011-11-04", "close": 0.65, "volume": 22800.0}, {"date": "2011-11-08", "close": 0.6, "volume": 5118.0}, {"date": "2011-11-10", "close": 0.575, "volume": 3360.0}, {"date": "2011-11-17", "close": 0.5, "volume": 3160.0}, {"date": "2011-11-18", "close": 0.55, "volume": 11634.0}, {"date": "2011-11-22", "close": 0.575, "volume": 960.0}, {"date": "2011-11-25", "close": 0.575, "volume": 50366.0}, {"date": "2011-11-28", "close": 0.575, "volume": 24188.0}, {"date": "2011-11-29", "close": 0.65, "volume": 10000.0}, {"date": "2011-11-30", "close": 0.575, "volume": 38000.0}, {"date": "2011-12-01", "close": 0.725, "volume": 13000.0}, {"date": "2011-12-02", "close": 0.75, "volume": 14627.0}, {"date": "2011-12-05", "close": 0.675, "volume": 16000.0}, {"date": "2011-12-07", "close": 0.675, "volume": 4000.0}, {"date": "2011-12-08", "close": 0.65, "volume": 23342.0}, {"date": "2011-12-09", "close": 0.65, "volume": 18739.0}, {"date": "2011-12-12", "close": 0.625, "volume": 800.0}, {"date": "2011-12-16", "close": 0.65, "volume": 1261.0}, {"date": "2011-12-19", "close": 0.675, "volume": 2960.0}, {"date": "2011-12-20", "close": 0.6, "volume": 29939.0}, {"date": "2011-12-22", "close": 0.575, "volume": 4000.0}, {"date": "2012-01-04", "close": 0.575, "volume": 4082.0}, {"date": "2012-01-11", "close": 0.625, "volume": 3600.0}, {"date": "2012-01-19", "close": 0.525, "volume": 4800.0}, {"date": "2012-01-20", "close": 0.725, "volume": 4884.0}, {"date": "2012-01-23", "close": 0.75, "volume": 21200.0}, {"date": "2012-01-24", "close": 0.65, "volume": 10080.0}, {"date": "2012-01-27", "close": 0.625, "volume": 880.0}, {"date": "2012-01-30", "close": 0.575, "volume": 880.0}, {"date": "2012-01-31", "close": 0.65, "volume": 11120.0}, {"date": "2012-02-01", "close": 0.725, "volume": 68600.0}, {"date": "2012-02-02", "close": 0.825, "volume": 24700.0}, {"date": "2012-02-03", "close": 0.95, "volume": 166404.0}, {"date": "2012-02-06", "close": 0.85, "volume": 9156.0}, {"date": "2012-02-07", "close": 0.85, "volume": 3844.0}, {"date": "2012-02-08", "close": 0.825, "volume": 1200.0}, {"date": "2012-02-09", "close": 0.8, "volume": 12000.0}, {"date": "2012-02-10", "close": 0.75, "volume": 20079.0}, {"date": "2012-02-13", "close": 0.75, "volume": 16000.0}, {"date": "2012-02-14", "close": 0.65, "volume": 20000.0}, {"date": "2012-02-16", "close": 0.65, "volume": 1200.0}, {"date": "2012-02-20", "close": 0.675, "volume": 12000.0}, {"date": "2012-02-24", "close": 0.65, "volume": 400.0}, {"date": "2012-02-27", "close": 0.825, "volume": 45569.0}, {"date": "2012-02-28", "close": 0.75, "volume": 9800.0}, {"date": "2012-03-01", "close": 0.75, "volume": 36000.0}, {"date": "2012-03-02", "close": 0.85, "volume": 19000.0}, {"date": "2012-03-05", "close": 0.825, "volume": 1600.0}, {"date": "2012-03-06", "close": 0.75, "volume": 48000.0}, {"date": "2012-03-07", "close": 0.825, "volume": 29860.0}, {"date": "2012-03-09", "close": 0.825, "volume": 200.0}, {"date": "2012-03-12", "close": 0.875, "volume": 4242.0}, {"date": "2012-03-13", "close": 1.025, "volume": 31227.0}, {"date": "2012-03-14", "close": 0.9, "volume": 12409.0}, {"date": "2012-03-15", "close": 0.9, "volume": 12000.0}, {"date": "2012-03-16", "close": 0.875, "volume": 23000.0}, {"date": "2012-03-19", "close": 0.875, "volume": 16000.0}, {"date": "2012-03-21", "close": 0.85, "volume": 12000.0}, {"date": "2012-03-22", "close": 0.85, "volume": 1600.0}, {"date": "2012-03-26", "close": 0.9, "volume": 12800.0}, {"date": "2012-03-27", "close": 0.875, "volume": 6000.0}, {"date": "2012-03-28", "close": 0.875, "volume": 27412.0}, {"date": "2012-04-02", "close": 0.85, "volume": 2212.0}, {"date": "2012-04-03", "close": 0.875, "volume": 488.0}, {"date": "2012-04-05", "close": 0.825, "volume": 12892.0}, {"date": "2012-04-10", "close": 0.775, "volume": 29460.0}, {"date": "2012-04-11", "close": 0.75, "volume": 4000.0}, {"date": "2012-04-12", "close": 0.7, "volume": 8000.0}, {"date": "2012-04-13", "close": 0.8, "volume": 4000.0}, {"date": "2012-04-17", "close": 0.7, "volume": 18000.0}, {"date": "2012-04-18", "close": 0.725, "volume": 6000.0}, {"date": "2012-04-23", "close": 0.7, "volume": 14988.0}, {"date": "2012-04-24", "close": 0.7, "volume": 191.0}, {"date": "2012-04-27", "close": 0.725, "volume": 1546.0}, {"date": "2012-04-30", "close": 0.7, "volume": 2497.0}, {"date": "2012-05-08", "close": 0.675, "volume": 32000.0}, {"date": "2012-05-15", "close": 0.625, "volume": 40000.0}, {"date": "2012-05-16", "close": 0.5, "volume": 31388.0}, {"date": "2012-05-17", "close": 0.5, "volume": 230.0}, {"date": "2012-05-24", "close": 0.725, "volume": 8600.0}, {"date": "2012-06-07", "close": 0.575, "volume": 400.0}, {"date": "2012-06-12", "close": 0.625, "volume": 6000.0}, {"date": "2012-06-13", "close": 0.625, "volume": 400.0}, {"date": "2012-06-14", "close": 0.625, "volume": 1000.0}, {"date": "2012-06-21", "close": 0.55, "volume": 14156.0}, {"date": "2012-06-22", "close": 0.55, "volume": 2992.0}, {"date": "2012-06-26", "close": 0.55, "volume": 1008.0}, {"date": "2012-07-11", "close": 0.525, "volume": 20000.0}, {"date": "2012-07-13", "close": 0.45, "volume": 26800.0}, {"date": "2012-08-13", "close": 0.45, "volume": 6400.0}, {"date": "2012-08-17", "close": 0.525, "volume": 40000.0}, {"date": "2012-08-30", "close": 0.375, "volume": 4400.0}, {"date": "2012-08-31", "close": 0.375, "volume": 2000.0}, {"date": "2012-09-10", "close": 0.4, "volume": 1200.0}, {"date": "2012-09-11", "close": 0.4, "volume": 880.0}, {"date": "2012-09-20", "close": 0.425, "volume": 1200.0}, {"date": "2012-09-27", "close": 0.425, "volume": 143.0}, {"date": "2012-10-02", "close": 0.5, "volume": 12000.0}, {"date": "2012-10-03", "close": 0.525, "volume": 44000.0}, {"date": "2012-10-05", "close": 0.5, "volume": 12160.0}, {"date": "2012-10-10", "close": 0.6, "volume": 5170.0}, {"date": "2012-10-12", "close": 0.65, "volume": 2600.0}, {"date": "2012-10-15", "close": 0.65, "volume": 2600.0}, {"date": "2012-10-18", "close": 0.65, "volume": 20000.0}, {"date": "2012-10-22", "close": 0.65, "volume": 20000.0}, {"date": "2012-10-23", "close": 0.575, "volume": 2000.0}, {"date": "2012-10-25", "close": 0.6, "volume": 22000.0}, {"date": "2012-10-29", "close": 0.6, "volume": 12000.0}, {"date": "2012-11-05", "close": 0.65, "volume": 3400.0}, {"date": "2012-11-09", "close": 0.725, "volume": 910.0}, {"date": "2012-11-12", "close": 0.725, "volume": 889.0}, {"date": "2012-11-16", "close": 0.6, "volume": 3200.0}, {"date": "2012-11-19", "close": 0.525, "volume": 34720.0}, {"date": "2012-11-27", "close": 0.575, "volume": 1000.0}, {"date": "2012-11-28", "close": 0.45, "volume": 310.0}, {"date": "2012-12-04", "close": 0.45, "volume": 400.0}, {"date": "2012-12-14", "close": 0.45, "volume": 3290.0}, {"date": "2012-12-19", "close": 0.45, "volume": 12000.0}, {"date": "2012-12-31", "close": 0.45, "volume": 400.0}, {"date": "2013-01-02", "close": 0.4, "volume": 400.0}, {"date": "2013-01-07", "close": 0.4, "volume": 8000.0}, {"date": "2013-01-10", "close": 0.4, "volume": 560.0}, {"date": "2013-01-14", "close": 0.4, "volume": 26000.0}, {"date": "2013-01-16", "close": 0.4, "volume": 4000.0}, {"date": "2013-01-17", "close": 0.4, "volume": 5500.0}, {"date": "2013-01-21", "close": 0.4, "volume": 24000.0}, {"date": "2013-01-24", "close": 0.375, "volume": 13112.0}, {"date": "2013-01-25", "close": 0.4, "volume": 41388.0}, {"date": "2013-02-07", "close": 0.4, "volume": 40000.0}, {"date": "2013-02-11", "close": 0.425, "volume": 17360.0}, {"date": "2013-02-12", "close": 0.4, "volume": 14790.0}, {"date": "2013-02-15", "close": 0.375, "volume": 6000.0}, {"date": "2013-02-18", "close": 0.375, "volume": 9000.0}, {"date": "2013-02-19", "close": 0.375, "volume": 8262.0}, {"date": "2013-02-25", "close": 0.375, "volume": 4360.0}, {"date": "2013-02-27", "close": 0.375, "volume": 5040.0}, {"date": "2013-03-13", "close": 0.4, "volume": 4000.0}, {"date": "2013-03-15", "close": 0.425, "volume": 6612.0}, {"date": "2013-03-18", "close": 0.45, "volume": 28000.0}, {"date": "2013-03-20", "close": 0.45, "volume": 1778.0}, {"date": "2013-03-21", "close": 0.475, "volume": 4356.0}, {"date": "2013-03-25", "close": 0.425, "volume": 1177.0}, {"date": "2013-04-03", "close": 0.425, "volume": 12000.0}, {"date": "2013-04-12", "close": 0.375, "volume": 1000.0}, {"date": "2013-04-15", "close": 0.375, "volume": 253.0}, {"date": "2013-04-19", "close": 0.375, "volume": 28597.0}, {"date": "2013-04-23", "close": 0.325, "volume": 21531.0}, {"date": "2013-04-26", "close": 0.275, "volume": 0.0}, {"date": "2013-05-01", "close": 0.25, "volume": 8000.0}, {"date": "2013-05-07", "close": 0.325, "volume": 8469.0}, {"date": "2013-05-09", "close": 0.375, "volume": 580.0}, {"date": "2013-05-15", "close": 0.35, "volume": 1800.0}, {"date": "2013-06-19", "close": 0.25, "volume": 23400.0}, {"date": "2013-06-24", "close": 0.225, "volume": 10600.0}, {"date": "2013-06-28", "close": 0.225, "volume": 5000.0}, {"date": "2013-07-02", "close": 0.25, "volume": 11200.0}, {"date": "2013-07-03", "close": 0.25, "volume": 36000.0}, {"date": "2013-07-04", "close": 0.325, "volume": 9200.0}, {"date": "2013-07-05", "close": 0.325, "volume": 1800.0}, {"date": "2013-07-09", "close": 0.325, "volume": 48000.0}, {"date": "2013-07-10", "close": 0.325, "volume": 6754.0}, {"date": "2013-07-12", "close": 0.325, "volume": 30000.0}, {"date": "2013-07-15", "close": 0.35, "volume": 35257.0}, {"date": "2013-07-16", "close": 0.375, "volume": 1000.0}, {"date": "2013-07-17", "close": 0.35, "volume": 12600.0}, {"date": "2013-07-18", "close": 0.375, "volume": 3000.0}, {"date": "2013-07-25", "close": 0.425, "volume": 333.0}, {"date": "2013-07-26", "close": 0.4, "volume": 32184.0}, {"date": "2013-07-30", "close": 0.425, "volume": 5000.0}, {"date": "2013-08-01", "close": 0.425, "volume": 38000.0}, {"date": "2013-08-02", "close": 0.425, "volume": 26169.0}, {"date": "2013-08-05", "close": 0.425, "volume": 10000.0}, {"date": "2013-08-06", "close": 0.425, "volume": 10000.0}, {"date": "2013-08-08", "close": 0.425, "volume": 9902.0}, {"date": "2013-08-09", "close": 0.5, "volume": 39083.0}, {"date": "2013-08-16", "close": 0.525, "volume": 7600.0}, {"date": "2013-08-19", "close": 0.525, "volume": 8000.0}, {"date": "2013-08-20", "close": 0.5, "volume": 13960.0}, {"date": "2013-08-21", "close": 0.475, "volume": 120885.0}, {"date": "2013-08-22", "close": 0.5, "volume": 36400.0}, {"date": "2013-08-23", "close": 0.5, "volume": 16221.0}, {"date": "2013-08-26", "close": 0.6, "volume": 43843.0}, {"date": "2013-08-28", "close": 0.55, "volume": 186302.0}, {"date": "2013-08-29", "close": 0.5, "volume": 182644.0}, {"date": "2013-08-30", "close": 0.5, "volume": 9000.0}, {"date": "2013-09-02", "close": 0.5, "volume": 5371.0}, {"date": "2013-09-03", "close": 0.5, "volume": 10000.0}, {"date": "2013-09-04", "close": 0.525, "volume": 71100.0}, {"date": "2013-09-05", "close": 0.6, "volume": 101543.0}, {"date": "2013-09-09", "close": 0.525, "volume": 10140.0}, {"date": "2013-09-10", "close": 0.5, "volume": 109260.0}, {"date": "2013-09-11", "close": 0.525, "volume": 8000.0}, {"date": "2013-09-12", "close": 0.5, "volume": 12000.0}, {"date": "2013-09-13", "close": 0.5, "volume": 14606.0}, {"date": "2013-09-16", "close": 0.5, "volume": 12000.0}, {"date": "2013-09-17", "close": 0.525, "volume": 10000.0}, {"date": "2013-09-18", "close": 0.525, "volume": 12000.0}, {"date": "2013-09-19", "close": 0.525, "volume": 8400.0}, {"date": "2013-09-20", "close": 0.525, "volume": 6000.0}, {"date": "2013-09-23", "close": 0.5, "volume": 46000.0}, {"date": "2013-09-24", "close": 0.525, "volume": 5000.0}, {"date": "2013-09-25", "close": 0.525, "volume": 13552.0}, {"date": "2013-09-26", "close": 0.55, "volume": 8696.0}, {"date": "2013-09-27", "close": 0.55, "volume": 12496.0}, {"date": "2013-09-30", "close": 0.525, "volume": 25052.0}, {"date": "2013-10-01", "close": 0.55, "volume": 2948.0}, {"date": "2013-10-02", "close": 0.525, "volume": 108586.0}, {"date": "2013-10-03", "close": 0.575, "volume": 6000.0}, {"date": "2013-10-08", "close": 0.55, "volume": 10880.0}, {"date": "2013-10-09", "close": 0.575, "volume": 10000.0}, {"date": "2013-10-10", "close": 0.525, "volume": 40648.0}, {"date": "2013-10-14", "close": 0.5, "volume": 1200.0}, {"date": "2013-10-15", "close": 0.5, "volume": 4020.0}, {"date": "2013-10-16", "close": 0.5, "volume": 3980.0}, {"date": "2013-10-17", "close": 0.525, "volume": 31000.0}, {"date": "2013-10-18", "close": 0.5, "volume": 6400.0}, {"date": "2013-10-23", "close": 0.5, "volume": 1600.0}, {"date": "2013-10-24", "close": 0.525, "volume": 22400.0}, {"date": "2013-10-28", "close": 0.5, "volume": 10000.0}, {"date": "2013-10-29", "close": 0.5, "volume": 32000.0}, {"date": "2013-11-01", "close": 0.525, "volume": 11360.0}, {"date": "2013-11-04", "close": 0.45, "volume": 77000.0}, {"date": "2013-11-05", "close": 0.475, "volume": 1440.0}, {"date": "2013-11-06", "close": 0.45, "volume": 12256.0}, {"date": "2013-11-07", "close": 0.45, "volume": 13744.0}, {"date": "2013-11-11", "close": 0.45, "volume": 26526.0}, {"date": "2013-11-12", "close": 0.45, "volume": 21520.0}, {"date": "2013-11-13", "close": 0.425, "volume": 48120.0}, {"date": "2013-11-14", "close": 0.425, "volume": 58034.0}, {"date": "2013-11-18", "close": 0.425, "volume": 24800.0}, {"date": "2013-11-20", "close": 0.425, "volume": 23966.0}, {"date": "2013-11-25", "close": 0.425, "volume": 61134.0}, {"date": "2013-11-28", "close": 0.375, "volume": 8000.0}, {"date": "2013-12-02", "close": 0.375, "volume": 10000.0}, {"date": "2013-12-03", "close": 0.375, "volume": 33837.0}, {"date": "2013-12-05", "close": 0.375, "volume": 55229.0}, {"date": "2013-12-06", "close": 0.425, "volume": 8000.0}, {"date": "2013-12-09", "close": 0.375, "volume": 60000.0}, {"date": "2013-12-17", "close": 0.5, "volume": 282705.0}, {"date": "2013-12-18", "close": 0.55, "volume": 108586.0}, {"date": "2013-12-19", "close": 0.525, "volume": 143610.0}, {"date": "2013-12-20", "close": 0.55, "volume": 8495.0}, {"date": "2013-12-23", "close": 0.6, "volume": 68846.0}, {"date": "2013-12-24", "close": 0.575, "volume": 28000.0}, {"date": "2013-12-27", "close": 0.625, "volume": 84896.0}, {"date": "2013-12-30", "close": 0.725, "volume": 67249.0}, {"date": "2013-12-31", "close": 0.7, "volume": 29657.0}, {"date": "2014-01-02", "close": 0.7, "volume": 51972.0}, {"date": "2014-01-03", "close": 0.725, "volume": 4448.0}, {"date": "2014-01-06", "close": 0.7, "volume": 33780.0}, {"date": "2014-01-07", "close": 0.725, "volume": 15332.0}, {"date": "2014-01-08", "close": 0.7, "volume": 31258.0}, {"date": "2014-01-10", "close": 0.65, "volume": 15242.0}, {"date": "2014-01-13", "close": 0.625, "volume": 18720.0}, {"date": "2014-01-14", "close": 0.625, "volume": 16000.0}, {"date": "2014-01-15", "close": 0.65, "volume": 124000.0}, {"date": "2014-01-16", "close": 0.675, "volume": 56738.0}, {"date": "2014-01-20", "close": 0.7, "volume": 27237.0}, {"date": "2014-01-21", "close": 0.7, "volume": 22563.0}, {"date": "2014-01-22", "close": 0.725, "volume": 18000.0}, {"date": "2014-01-23", "close": 0.725, "volume": 11846.0}, {"date": "2014-01-24", "close": 0.7, "volume": 17114.0}, {"date": "2014-01-28", "close": 0.675, "volume": 5740.0}, {"date": "2014-01-29", "close": 0.7, "volume": 38860.0}, {"date": "2014-01-30", "close": 0.725, "volume": 5380.0}, {"date": "2014-01-31", "close": 0.725, "volume": 45050.0}, {"date": "2014-02-03", "close": 0.65, "volume": 9510.0}, {"date": "2014-02-04", "close": 0.675, "volume": 9440.0}, {"date": "2014-02-06", "close": 0.675, "volume": 17400.0}, {"date": "2014-02-07", "close": 0.7, "volume": 29479.0}, {"date": "2014-02-10", "close": 0.725, "volume": 42506.0}, {"date": "2014-02-11", "close": 0.825, "volume": 128888.0}, {"date": "2014-02-12", "close": 0.9, "volume": 147419.0}, {"date": "2014-02-13", "close": 0.875, "volume": 79917.0}, {"date": "2014-02-14", "close": 0.8, "volume": 158356.0}, {"date": "2014-02-17", "close": 0.925, "volume": 264645.0}, {"date": "2014-02-18", "close": 0.95, "volume": 184442.0}, {"date": "2014-02-19", "close": 0.95, "volume": 103513.0}, {"date": "2014-02-20", "close": 0.975, "volume": 141618.0}, {"date": "2014-02-21", "close": 0.95, "volume": 84266.0}, {"date": "2014-02-24", "close": 1.05, "volume": 111636.0}, {"date": "2014-02-25", "close": 1.125, "volume": 234323.0}, {"date": "2014-02-26", "close": 1.075, "volume": 26808.0}, {"date": "2014-03-03", "close": 1.025, "volume": 43767.0}, {"date": "2014-03-04", "close": 1.0, "volume": 44800.0}, {"date": "2014-03-05", "close": 1.0, "volume": 56746.0}, {"date": "2014-03-06", "close": 1.025, "volume": 29250.0}, {"date": "2014-03-07", "close": 1.05, "volume": 36807.0}, {"date": "2014-03-10", "close": 1.025, "volume": 47179.0}, {"date": "2014-03-11", "close": 1.05, "volume": 80600.0}, {"date": "2014-03-12", "close": 1.025, "volume": 49585.0}, {"date": "2014-03-13", "close": 1.075, "volume": 56475.0}, {"date": "2014-03-14", "close": 1.05, "volume": 45320.0}, {"date": "2014-03-17", "close": 1.05, "volume": 54304.0}, {"date": "2014-03-18", "close": 1.025, "volume": 57113.0}, {"date": "2014-03-19", "close": 1.075, "volume": 109128.0}, {"date": "2014-03-20", "close": 1.1, "volume": 65156.0}, {"date": "2014-03-21", "close": 1.075, "volume": 7783.0}, {"date": "2014-03-24", "close": 1.125, "volume": 4876.0}, {"date": "2014-03-25", "close": 1.025, "volume": 34516.0}, {"date": "2014-03-26", "close": 1.075, "volume": 34000.0}, {"date": "2014-03-27", "close": 1.0, "volume": 121026.0}, {"date": "2014-03-28", "close": 1.0, "volume": 26638.0}, {"date": "2014-03-31", "close": 1.025, "volume": 41229.0}, {"date": "2014-04-01", "close": 1.0, "volume": 28789.0}, {"date": "2014-04-02", "close": 1.0, "volume": 27151.0}, {"date": "2014-04-03", "close": 1.0, "volume": 20251.0}, {"date": "2014-04-04", "close": 1.0, "volume": 432965.0}, {"date": "2014-04-07", "close": 1.05, "volume": 2000.0}, {"date": "2014-04-08", "close": 1.0, "volume": 6000.0}, {"date": "2014-04-09", "close": 0.975, "volume": 20263.0}, {"date": "2014-04-10", "close": 1.0, "volume": 7520.0}, {"date": "2014-04-11", "close": 0.975, "volume": 12557.0}, {"date": "2014-04-14", "close": 0.975, "volume": 12993.0}, {"date": "2014-04-15", "close": 0.925, "volume": 20157.0}, {"date": "2014-04-16", "close": 0.925, "volume": 15900.0}, {"date": "2014-04-17", "close": 0.925, "volume": 19211.0}, {"date": "2014-04-22", "close": 0.925, "volume": 23981.0}, {"date": "2014-04-23", "close": 0.95, "volume": 5086.0}, {"date": "2014-04-24", "close": 1.0, "volume": 16273.0}, {"date": "2014-04-28", "close": 0.975, "volume": 12400.0}, {"date": "2014-04-29", "close": 1.025, "volume": 26279.0}, {"date": "2014-04-30", "close": 0.95, "volume": 5200.0}, {"date": "2014-05-01", "close": 0.975, "volume": 23789.0}, {"date": "2014-05-02", "close": 1.05, "volume": 11650.0}, {"date": "2014-05-05", "close": 1.0, "volume": 30267.0}, {"date": "2014-05-06", "close": 0.975, "volume": 800.0}, {"date": "2014-05-07", "close": 1.0, "volume": 2800.0}, {"date": "2014-05-09", "close": 1.0, "volume": 9200.0}, {"date": "2014-05-13", "close": 0.975, "volume": 24000.0}, {"date": "2014-05-14", "close": 0.95, "volume": 21921.0}, {"date": "2014-05-15", "close": 0.975, "volume": 24400.0}, {"date": "2014-05-16", "close": 1.025, "volume": 100192.0}, {"date": "2014-05-20", "close": 0.975, "volume": 82048.0}, {"date": "2014-05-21", "close": 1.0, "volume": 58407.0}, {"date": "2014-05-22", "close": 1.025, "volume": 21321.0}, {"date": "2014-05-23", "close": 0.975, "volume": 11600.0}, {"date": "2014-05-26", "close": 1.0, "volume": 20297.0}, {"date": "2014-05-27", "close": 0.975, "volume": 16663.0}, {"date": "2014-05-28", "close": 0.925, "volume": 41468.0}, {"date": "2014-05-29", "close": 0.925, "volume": 4000.0}, {"date": "2014-05-30", "close": 0.875, "volume": 14000.0}, {"date": "2014-06-02", "close": 0.875, "volume": 5443.0}, {"date": "2014-06-03", "close": 0.875, "volume": 3757.0}, {"date": "2014-06-04", "close": 0.9, "volume": 10000.0}, {"date": "2014-06-06", "close": 0.925, "volume": 20755.0}, {"date": "2014-06-10", "close": 0.875, "volume": 43187.0}, {"date": "2014-06-11", "close": 0.9, "volume": 22820.0}, {"date": "2014-06-12", "close": 0.925, "volume": 2740.0}, {"date": "2014-06-13", "close": 0.9, "volume": 29240.0}, {"date": "2014-06-16", "close": 1.0, "volume": 32608.0}, {"date": "2014-06-17", "close": 0.975, "volume": 42600.0}, {"date": "2014-06-18", "close": 1.0, "volume": 41456.0}, {"date": "2014-06-19", "close": 1.05, "volume": 29747.0}, {"date": "2014-06-20", "close": 1.05, "volume": 12466.0}, {"date": "2014-06-23", "close": 1.05, "volume": 31799.0}, {"date": "2014-06-24", "close": 0.95, "volume": 15360.0}, {"date": "2014-06-25", "close": 1.025, "volume": 8240.0}, {"date": "2014-06-26", "close": 1.0, "volume": 16872.0}, {"date": "2014-06-30", "close": 0.975, "volume": 19552.0}, {"date": "2014-07-01", "close": 0.975, "volume": 80.0}, {"date": "2014-07-02", "close": 0.975, "volume": 14000.0}, {"date": "2014-07-03", "close": 0.9, "volume": 44815.0}, {"date": "2014-07-04", "close": 0.925, "volume": 28056.0}, {"date": "2014-07-07", "close": 0.975, "volume": 11200.0}, {"date": "2014-07-08", "close": 0.975, "volume": 1115.0}, {"date": "2014-07-09", "close": 1.0, "volume": 11824.0}, {"date": "2014-07-10", "close": 0.975, "volume": 11400.0}, {"date": "2014-07-11", "close": 1.0, "volume": 25420.0}, {"date": "2014-07-16", "close": 1.0, "volume": 4773.0}, {"date": "2014-07-17", "close": 0.925, "volume": 6587.0}, {"date": "2014-07-18", "close": 1.0, "volume": 2053.0}, {"date": "2014-07-21", "close": 1.0, "volume": 16360.0}, {"date": "2014-07-22", "close": 1.0, "volume": 36327.0}, {"date": "2014-07-23", "close": 1.0, "volume": 10103.0}, {"date": "2014-07-24", "close": 1.05, "volume": 13312.0}, {"date": "2014-07-25", "close": 1.0, "volume": 5756.0}, {"date": "2014-07-29", "close": 1.0, "volume": 8485.0}, {"date": "2014-07-30", "close": 1.0, "volume": 10400.0}, {"date": "2014-07-31", "close": 1.05, "volume": 52689.0}, {"date": "2014-08-04", "close": 1.0, "volume": 80272.0}, {"date": "2014-08-05", "close": 0.95, "volume": 89084.0}, {"date": "2014-08-06", "close": 0.95, "volume": 28091.0}, {"date": "2014-08-07", "close": 0.95, "volume": 1982.0}, {"date": "2014-08-08", "close": 1.0, "volume": 64704.0}, {"date": "2014-08-11", "close": 1.0, "volume": 56720.0}, {"date": "2014-08-13", "close": 1.0, "volume": 33106.0}, {"date": "2014-08-14", "close": 0.925, "volume": 41542.0}, {"date": "2014-08-15", "close": 0.875, "volume": 43861.0}, {"date": "2014-08-18", "close": 0.875, "volume": 8240.0}, {"date": "2014-08-19", "close": 0.825, "volume": 60215.0}, {"date": "2014-08-20", "close": 0.875, "volume": 348285.0}, {"date": "2014-08-21", "close": 0.9, "volume": 1000.0}, {"date": "2014-08-22", "close": 0.875, "volume": 32000.0}, {"date": "2014-08-26", "close": 0.875, "volume": 146192.0}, {"date": "2014-08-27", "close": 0.9, "volume": 29200.0}, {"date": "2014-08-28", "close": 0.875, "volume": 65559.0}, {"date": "2014-08-29", "close": 0.9, "volume": 23841.0}, {"date": "2014-09-01", "close": 0.9, "volume": 4500.0}, {"date": "2014-09-03", "close": 0.9, "volume": 14000.0}, {"date": "2014-09-05", "close": 0.925, "volume": 4000.0}, {"date": "2014-09-08", "close": 0.95, "volume": 19096.0}, {"date": "2014-09-09", "close": 0.975, "volume": 131124.0}, {"date": "2014-09-10", "close": 0.975, "volume": 514.0}, {"date": "2014-09-11", "close": 0.875, "volume": 21600.0}, {"date": "2014-09-12", "close": 0.95, "volume": 527.0}, {"date": "2014-09-17", "close": 0.85, "volume": 4000.0}, {"date": "2014-09-18", "close": 0.85, "volume": 10000.0}, {"date": "2014-09-19", "close": 0.875, "volume": 8000.0}, {"date": "2014-09-22", "close": 0.925, "volume": 10800.0}, {"date": "2014-09-24", "close": 0.875, "volume": 4940.0}, {"date": "2014-09-25", "close": 0.875, "volume": 686.0}, {"date": "2014-09-26", "close": 0.8, "volume": 9760.0}, {"date": "2014-09-30", "close": 0.85, "volume": 11668.0}, {"date": "2014-10-01", "close": 0.775, "volume": 14846.0}, {"date": "2014-10-06", "close": 0.775, "volume": 1680.0}, {"date": "2014-10-07", "close": 0.75, "volume": 19000.0}, {"date": "2014-10-09", "close": 0.7, "volume": 274.0}, {"date": "2014-10-10", "close": 0.8, "volume": 23211.0}, {"date": "2014-10-13", "close": 0.8, "volume": 1506.0}, {"date": "2014-10-14", "close": 0.7, "volume": 26600.0}, {"date": "2014-10-16", "close": 0.625, "volume": 2200.0}, {"date": "2014-10-17", "close": 0.625, "volume": 1500.0}, {"date": "2014-10-20", "close": 0.625, "volume": 9166.0}, {"date": "2014-10-21", "close": 0.65, "volume": 6634.0}, {"date": "2014-10-22", "close": 0.65, "volume": 177486.0}, {"date": "2014-10-23", "close": 0.65, "volume": 47114.0}, {"date": "2014-10-24", "close": 0.675, "volume": 12000.0}, {"date": "2014-10-27", "close": 0.675, "volume": 6059.0}, {"date": "2014-10-29", "close": 0.725, "volume": 23154.0}, {"date": "2014-10-31", "close": 0.75, "volume": 22000.0}, {"date": "2014-11-03", "close": 0.75, "volume": 23200.0}, {"date": "2014-11-04", "close": 0.75, "volume": 440.0}, {"date": "2014-11-05", "close": 0.75, "volume": 4000.0}, {"date": "2014-11-10", "close": 0.75, "volume": 2286.0}, {"date": "2014-11-19", "close": 0.7, "volume": 721.0}, {"date": "2014-11-21", "close": 0.65, "volume": 4553.0}, {"date": "2014-11-24", "close": 0.675, "volume": 17874.0}, {"date": "2014-11-25", "close": 0.725, "volume": 8240.0}, {"date": "2014-11-27", "close": 0.725, "volume": 10000.0}, {"date": "2014-11-28", "close": 0.7, "volume": 2000.0}, {"date": "2014-12-02", "close": 0.675, "volume": 13263.0}, {"date": "2014-12-03", "close": 0.65, "volume": 2000.0}, {"date": "2014-12-08", "close": 0.675, "volume": 1573.0}, {"date": "2014-12-15", "close": 0.525, "volume": 25000.0}, {"date": "2014-12-16", "close": 0.55, "volume": 40000.0}, {"date": "2014-12-17", "close": 0.55, "volume": 800.0}, {"date": "2014-12-18", "close": 0.575, "volume": 400.0}, {"date": "2014-12-19", "close": 0.55, "volume": 10000.0}, {"date": "2014-12-23", "close": 0.45, "volume": 29960.0}, {"date": "2014-12-29", "close": 0.45, "volume": 400.0}, {"date": "2014-12-31", "close": 0.5, "volume": 2000.0}, {"date": "2015-01-02", "close": 0.475, "volume": 2526.0}, {"date": "2015-01-13", "close": 0.45, "volume": 15294.0}, {"date": "2015-01-15", "close": 0.5, "volume": 1080.0}, {"date": "2015-01-16", "close": 0.45, "volume": 4734.0}, {"date": "2015-01-21", "close": 0.525, "volume": 57895.0}, {"date": "2015-01-22", "close": 0.525, "volume": 11449.0}, {"date": "2015-01-23", "close": 0.5, "volume": 12000.0}, {"date": "2015-01-27", "close": 0.475, "volume": 107676.0}, {"date": "2015-01-28", "close": 0.475, "volume": 2000.0}, {"date": "2015-01-29", "close": 0.475, "volume": 30000.0}, {"date": "2015-01-30", "close": 0.475, "volume": 297400.0}, {"date": "2015-02-03", "close": 0.45, "volume": 1200.0}, {"date": "2015-02-04", "close": 0.45, "volume": 11430.0}, {"date": "2015-02-05", "close": 0.45, "volume": 523909.0}, {"date": "2015-02-06", "close": 0.525, "volume": 2400.0}, {"date": "2015-02-10", "close": 0.525, "volume": 6170.0}, {"date": "2015-02-11", "close": 0.5, "volume": 4000.0}, {"date": "2015-02-13", "close": 0.45, "volume": 58617.0}, {"date": "2015-02-16", "close": 0.475, "volume": 2000.0}, {"date": "2015-02-17", "close": 0.45, "volume": 10000.0}, {"date": "2015-02-18", "close": 0.5, "volume": 12650.0}, {"date": "2015-02-19", "close": 0.475, "volume": 24150.0}, {"date": "2015-02-20", "close": 0.5, "volume": 800.0}, {"date": "2015-02-23", "close": 0.475, "volume": 7200.0}, {"date": "2015-02-24", "close": 0.475, "volume": 9878.0}, {"date": "2015-02-25", "close": 0.5, "volume": 8000.0}, {"date": "2015-02-27", "close": 0.5, "volume": 400.0}, {"date": "2015-03-02", "close": 0.425, "volume": 4800.0}, {"date": "2015-03-03", "close": 0.45, "volume": 414000.0}, {"date": "2015-03-05", "close": 0.425, "volume": 20000.0}, {"date": "2015-03-09", "close": 0.4, "volume": 11600.0}, {"date": "2015-03-11", "close": 0.325, "volume": 6584.0}, {"date": "2015-03-12", "close": 0.325, "volume": 2800.0}, {"date": "2015-03-16", "close": 0.325, "volume": 952.0}, {"date": "2015-03-26", "close": 0.325, "volume": 5428.0}, {"date": "2015-03-30", "close": 0.3, "volume": 28000.0}, {"date": "2015-03-31", "close": 0.3, "volume": 10000.0}, {"date": "2015-04-08", "close": 0.3, "volume": 20000.0}, {"date": "2015-04-14", "close": 0.3, "volume": 6000.0}, {"date": "2015-04-15", "close": 0.3, "volume": 20000.0}, {"date": "2015-04-20", "close": 0.35, "volume": 4000.0}, {"date": "2015-04-22", "close": 0.325, "volume": 20000.0}, {"date": "2015-04-24", "close": 0.3, "volume": 19431.0}, {"date": "2015-04-29", "close": 0.3, "volume": 1240.0}, {"date": "2015-04-30", "close": 0.3, "volume": 1800.0}, {"date": "2015-05-01", "close": 0.3, "volume": 34729.0}, {"date": "2015-05-04", "close": 0.3, "volume": 8605.0}, {"date": "2015-05-18", "close": 0.275, "volume": 4800.0}, {"date": "2015-05-19", "close": 0.275, "volume": 1200.0}, {"date": "2015-05-22", "close": 0.25, "volume": 86497.0}, {"date": "2015-05-25", "close": 0.25, "volume": 11400.0}, {"date": "2015-05-26", "close": 0.325, "volume": 15200.0}, {"date": "2015-05-27", "close": 0.25, "volume": 38000.0}, {"date": "2015-06-01", "close": 0.25, "volume": 19769.0}, {"date": "2015-06-02", "close": 0.25, "volume": 5031.0}, {"date": "2015-06-03", "close": 0.25, "volume": 14960.0}, {"date": "2015-06-04", "close": 0.225, "volume": 9.0}, {"date": "2015-06-10", "close": 0.3, "volume": 4000.0}, {"date": "2015-06-18", "close": 0.325, "volume": 1943.0}, {"date": "2015-06-19", "close": 0.325, "volume": 26282.0}, {"date": "2015-06-23", "close": 0.3, "volume": 17749.0}, {"date": "2015-06-24", "close": 0.3, "volume": 1456.0}, {"date": "2015-06-25", "close": 0.3, "volume": 11440.0}, {"date": "2015-06-26", "close": 0.375, "volume": 60789.0}, {"date": "2015-06-29", "close": 0.375, "volume": 2638.0}, {"date": "2015-06-30", "close": 0.325, "volume": 24852.0}, {"date": "2015-07-02", "close": 0.35, "volume": 10600.0}, {"date": "2015-07-03", "close": 0.35, "volume": 16000.0}, {"date": "2015-07-06", "close": 0.325, "volume": 7789.0}, {"date": "2015-07-07", "close": 0.275, "volume": 15801.0}, {"date": "2015-07-08", "close": 0.3, "volume": 22763.0}, {"date": "2015-07-09", "close": 0.325, "volume": 13584.0}, {"date": "2015-07-10", "close": 0.325, "volume": 12000.0}, {"date": "2015-07-13", "close": 0.575, "volume": 1625747.0}, {"date": "2015-07-14", "close": 0.525, "volume": 200099.0}, {"date": "2015-07-15", "close": 0.575, "volume": 154384.0}, {"date": "2015-07-16", "close": 0.575, "volume": 159542.0}, {"date": "2015-07-17", "close": 0.575, "volume": 14056.0}, {"date": "2015-07-20", "close": 0.575, "volume": 14342.0}, {"date": "2015-07-21", "close": 0.575, "volume": 9792.0}, {"date": "2015-07-22", "close": 0.55, "volume": 22839.0}, {"date": "2015-07-23", "close": 0.6, "volume": 29377.0}, {"date": "2015-07-24", "close": 0.65, "volume": 42938.0}, {"date": "2015-07-27", "close": 0.65, "volume": 15297.0}, {"date": "2015-07-28", "close": 0.625, "volume": 6427.0}, {"date": "2015-07-29", "close": 0.625, "volume": 101845.0}, {"date": "2015-07-30", "close": 0.6, "volume": 20286.0}, {"date": "2015-07-31", "close": 0.625, "volume": 53920.0}, {"date": "2015-08-03", "close": 0.6, "volume": 26458.0}, {"date": "2015-08-05", "close": 0.625, "volume": 9829.0}, {"date": "2015-08-06", "close": 0.425, "volume": 248323.0}, {"date": "2015-08-07", "close": 0.45, "volume": 7733.0}, {"date": "2015-08-10", "close": 0.35, "volume": 102755.0}, {"date": "2015-08-11", "close": 0.4, "volume": 35790.0}, {"date": "2015-08-12", "close": 0.375, "volume": 32358.0}, {"date": "2015-08-13", "close": 0.35, "volume": 12626.0}, {"date": "2015-08-17", "close": 0.35, "volume": 5498.0}, {"date": "2015-08-18", "close": 0.375, "volume": 6748.0}, {"date": "2015-08-19", "close": 0.375, "volume": 24254.0}, {"date": "2015-08-20", "close": 0.35, "volume": 3000.0}, {"date": "2015-08-21", "close": 0.3, "volume": 12693.0}, {"date": "2015-08-24", "close": 0.35, "volume": 2206.0}, {"date": "2015-08-25", "close": 0.275, "volume": 39547.0}, {"date": "2015-08-27", "close": 0.25, "volume": 55606.0}, {"date": "2015-08-28", "close": 0.3, "volume": 15195.0}, {"date": "2015-09-03", "close": 0.3, "volume": 4751.0}, {"date": "2015-09-07", "close": 0.3, "volume": 16070.0}, {"date": "2015-09-09", "close": 0.275, "volume": 23970.0}, {"date": "2015-09-10", "close": 0.3, "volume": 2000.0}, {"date": "2015-09-18", "close": 0.3, "volume": 30303.0}, {"date": "2015-09-21", "close": 0.25, "volume": 30253.0}, {"date": "2015-09-22", "close": 0.275, "volume": 2869.0}, {"date": "2015-09-23", "close": 0.25, "volume": 14667.0}, {"date": "2015-09-24", "close": 0.275, "volume": 44518.0}, {"date": "2015-09-25", "close": 0.25, "volume": 16303.0}, {"date": "2015-09-28", "close": 0.275, "volume": 46943.0}, {"date": "2015-09-29", "close": 0.3, "volume": 76817.0}, {"date": "2015-09-30", "close": 0.3, "volume": 2667.0}, {"date": "2015-10-01", "close": 0.25, "volume": 21333.0}, {"date": "2015-10-05", "close": 0.325, "volume": 18601.0}, {"date": "2015-10-06", "close": 0.3, "volume": 5055.0}, {"date": "2015-10-07", "close": 0.3, "volume": 29351.0}, {"date": "2015-10-08", "close": 0.35, "volume": 78597.0}, {"date": "2015-10-12", "close": 0.325, "volume": 795.0}, {"date": "2015-10-14", "close": 0.325, "volume": 31920.0}, {"date": "2015-10-19", "close": 0.3, "volume": 44275.0}, {"date": "2015-10-20", "close": 0.35, "volume": 41694.0}, {"date": "2015-10-21", "close": 0.35, "volume": 54000.0}, {"date": "2015-10-23", "close": 0.325, "volume": 26410.0}, {"date": "2015-10-26", "close": 0.3, "volume": 8577.0}, {"date": "2015-10-27", "close": 0.3, "volume": 983.0}, {"date": "2015-10-30", "close": 0.325, "volume": 10000.0}, {"date": "2015-11-03", "close": 0.275, "volume": 10715.0}, {"date": "2015-11-04", "close": 0.275, "volume": 19947.0}, {"date": "2015-11-05", "close": 0.275, "volume": 42667.0}, {"date": "2015-11-09", "close": 0.25, "volume": 34647.0}, {"date": "2015-11-10", "close": 0.225, "volume": 11068.0}, {"date": "2015-11-12", "close": 0.2, "volume": 11173.0}, {"date": "2015-11-13", "close": 0.175, "volume": 46858.0}, {"date": "2015-11-16", "close": 0.2, "volume": 4000.0}, {"date": "2015-11-17", "close": 0.225, "volume": 7118.0}, {"date": "2015-11-18", "close": 0.225, "volume": 12082.0}, {"date": "2015-11-19", "close": 0.25, "volume": 15800.0}, {"date": "2015-11-20", "close": 0.225, "volume": 40442.0}, {"date": "2015-11-24", "close": 0.2, "volume": 4000.0}, {"date": "2015-11-27", "close": 0.2, "volume": 39642.0}, {"date": "2015-11-30", "close": 0.175, "volume": 106187.0}, {"date": "2015-12-01", "close": 0.175, "volume": 10798.0}, {"date": "2015-12-02", "close": 0.175, "volume": 37831.0}, {"date": "2015-12-03", "close": 0.175, "volume": 80000.0}, {"date": "2015-12-04", "close": 0.175, "volume": 28000.0}, {"date": "2015-12-07", "close": 0.175, "volume": 14000.0}, {"date": "2015-12-09", "close": 0.175, "volume": 15324.0}, {"date": "2015-12-10", "close": 0.15, "volume": 12715.0}, {"date": "2015-12-11", "close": 0.15, "volume": 10137.0}, {"date": "2015-12-14", "close": 0.15, "volume": 3338.0}, {"date": "2015-12-16", "close": 0.175, "volume": 6895.0}, {"date": "2015-12-17", "close": 0.175, "volume": 10392.0}, {"date": "2015-12-18", "close": 0.2, "volume": 28497.0}, {"date": "2015-12-21", "close": 0.2, "volume": 1510.0}, {"date": "2015-12-22", "close": 0.175, "volume": 4837.0}, {"date": "2016-01-05", "close": 0.2, "volume": 22670.0}, {"date": "2016-01-08", "close": 0.175, "volume": 2800.0}, {"date": "2016-01-12", "close": 0.175, "volume": 46000.0}, {"date": "2016-01-18", "close": 0.175, "volume": 3000.0}, {"date": "2016-01-19", "close": 0.175, "volume": 7594.0}, {"date": "2016-01-20", "close": 0.175, "volume": 10000.0}, {"date": "2016-01-27", "close": 0.2, "volume": 4000.0}, {"date": "2016-02-01", "close": 0.225, "volume": 23671.0}, {"date": "2016-02-02", "close": 0.225, "volume": 15590.0}, {"date": "2016-02-04", "close": 0.225, "volume": 59280.0}, {"date": "2016-02-05", "close": 0.25, "volume": 70410.0}, {"date": "2016-02-08", "close": 0.25, "volume": 6200.0}, {"date": "2016-02-09", "close": 0.25, "volume": 19393.0}, {"date": "2016-02-10", "close": 0.225, "volume": 164071.0}, {"date": "2016-02-11", "close": 0.225, "volume": 48000.0}, {"date": "2016-02-12", "close": 0.225, "volume": 7671.0}, {"date": "2016-02-15", "close": 0.25, "volume": 4071.0}, {"date": "2016-02-16", "close": 0.275, "volume": 12040.0}, {"date": "2016-02-17", "close": 0.3, "volume": 111671.0}, {"date": "2016-02-18", "close": 0.25, "volume": 17368.0}, {"date": "2016-02-19", "close": 0.25, "volume": 32564.0}, {"date": "2016-02-22", "close": 0.225, "volume": 2631.0}, {"date": "2016-02-23", "close": 0.25, "volume": 4471.0}, {"date": "2016-02-25", "close": 0.225, "volume": 35529.0}, {"date": "2016-02-26", "close": 0.25, "volume": 85200.0}, {"date": "2016-02-29", "close": 0.25, "volume": 23000.0}, {"date": "2016-03-01", "close": 0.25, "volume": 2773.0}, {"date": "2016-03-02", "close": 0.225, "volume": 12789.0}, {"date": "2016-03-04", "close": 0.225, "volume": 158213.0}, {"date": "2016-03-07", "close": 0.225, "volume": 24076.0}, {"date": "2016-03-08", "close": 0.15, "volume": 98211.0}, {"date": "2016-03-09", "close": 0.15, "volume": 34392.0}, {"date": "2016-03-10", "close": 0.15, "volume": 40567.0}, {"date": "2016-03-11", "close": 0.125, "volume": 146564.0}, {"date": "2016-03-16", "close": 0.125, "volume": 26146.0}, {"date": "2016-03-17", "close": 0.125, "volume": 4000.0}, {"date": "2016-03-18", "close": 0.125, "volume": 68000.0}, {"date": "2016-03-21", "close": 0.125, "volume": 18072.0}, {"date": "2016-03-23", "close": 0.125, "volume": 21269.0}, {"date": "2016-03-29", "close": 0.125, "volume": 3636.0}, {"date": "2016-03-30", "close": 0.125, "volume": 24000.0}, {"date": "2016-03-31", "close": 0.125, "volume": 29005.0}, {"date": "2016-04-05", "close": 0.1, "volume": 185338.0}, {"date": "2016-04-06", "close": 0.1, "volume": 13200.0}, {"date": "2016-04-08", "close": 0.1, "volume": 2400.0}, {"date": "2016-04-11", "close": 0.1, "volume": 80000.0}, {"date": "2016-04-12", "close": 0.1, "volume": 17996.0}, {"date": "2016-04-13", "close": 0.1, "volume": 20000.0}, {"date": "2016-04-18", "close": 0.1, "volume": 9777.0}, {"date": "2016-04-19", "close": 0.1, "volume": 40000.0}, {"date": "2016-04-20", "close": 0.1, "volume": 6500.0}, {"date": "2016-04-22", "close": 0.1, "volume": 7717.0}, {"date": "2016-04-27", "close": 0.1, "volume": 63789.0}, {"date": "2016-05-02", "close": 0.1, "volume": 30147.0}, {"date": "2016-05-04", "close": 0.1, "volume": 23200.0}, {"date": "2016-05-05", "close": 0.1, "volume": 17051.0}, {"date": "2016-05-10", "close": 0.125, "volume": 4737.0}, {"date": "2016-05-11", "close": 0.1, "volume": 243260.0}, {"date": "2016-05-17", "close": 0.1, "volume": 4000.0}, {"date": "2016-05-19", "close": 0.1, "volume": 229684.0}, {"date": "2016-05-20", "close": 0.125, "volume": 15470.0}, {"date": "2016-05-24", "close": 0.15, "volume": 243004.0}, {"date": "2016-05-25", "close": 0.15, "volume": 100322.0}, {"date": "2016-05-26", "close": 0.15, "volume": 30818.0}, {"date": "2016-05-27", "close": 0.15, "volume": 3382.0}, {"date": "2016-05-30", "close": 0.175, "volume": 112817.0}, {"date": "2016-06-01", "close": 0.15, "volume": 46000.0}, {"date": "2016-06-02", "close": 0.125, "volume": 55147.0}, {"date": "2016-06-08", "close": 0.125, "volume": 15737.0}, {"date": "2016-06-09", "close": 0.125, "volume": 10000.0}, {"date": "2016-06-15", "close": 0.15, "volume": 302436.0}, {"date": "2016-06-16", "close": 0.175, "volume": 200863.0}, {"date": "2016-06-17", "close": 0.15, "volume": 2344.0}, {"date": "2016-06-20", "close": 0.15, "volume": 12637.0}, {"date": "2016-06-21", "close": 0.175, "volume": 39944.0}, {"date": "2016-06-23", "close": 0.175, "volume": 32600.0}, {"date": "2016-06-27", "close": 0.15, "volume": 18000.0}, {"date": "2016-06-28", "close": 0.15, "volume": 30000.0}, {"date": "2016-06-29", "close": 0.175, "volume": 312326.0}, {"date": "2016-06-30", "close": 0.225, "volume": 889922.0}, {"date": "2016-07-01", "close": 0.2, "volume": 295287.0}, {"date": "2016-07-04", "close": 0.225, "volume": 94360.0}, {"date": "2016-07-05", "close": 0.25, "volume": 80518.0}, {"date": "2016-07-06", "close": 0.225, "volume": 106411.0}, {"date": "2016-07-07", "close": 0.225, "volume": 44369.0}, {"date": "2016-07-08", "close": 0.225, "volume": 23525.0}, {"date": "2016-07-11", "close": 0.3, "volume": 409012.0}, {"date": "2016-07-12", "close": 0.35, "volume": 1040971.0}, {"date": "2016-07-13", "close": 0.325, "volume": 201018.0}, {"date": "2016-07-14", "close": 0.3, "volume": 78356.0}, {"date": "2016-07-15", "close": 0.3, "volume": 64676.0}, {"date": "2016-07-18", "close": 0.35, "volume": 163740.0}, {"date": "2016-07-19", "close": 0.325, "volume": 98858.0}, {"date": "2016-07-20", "close": 0.35, "volume": 79583.0}, {"date": "2016-07-21", "close": 0.4, "volume": 477912.0}, {"date": "2016-07-22", "close": 0.375, "volume": 74770.0}, {"date": "2016-07-25", "close": 0.35, "volume": 175514.0}, {"date": "2016-07-26", "close": 0.325, "volume": 139987.0}, {"date": "2016-07-27", "close": 0.35, "volume": 52504.0}, {"date": "2016-07-28", "close": 0.325, "volume": 156253.0}, {"date": "2016-07-29", "close": 0.325, "volume": 21445.0}, {"date": "2016-08-01", "close": 0.325, "volume": 83861.0}, {"date": "2016-08-02", "close": 0.275, "volume": 69252.0}, {"date": "2016-08-03", "close": 0.25, "volume": 98244.0}, {"date": "2016-08-04", "close": 0.25, "volume": 39637.0}, {"date": "2016-08-05", "close": 0.25, "volume": 55600.0}, {"date": "2016-08-08", "close": 0.25, "volume": 5600.0}, {"date": "2016-08-09", "close": 0.275, "volume": 154121.0}, {"date": "2016-08-10", "close": 0.375, "volume": 374755.0}, {"date": "2016-08-11", "close": 0.35, "volume": 31391.0}, {"date": "2016-08-12", "close": 0.325, "volume": 24485.0}, {"date": "2016-08-15", "close": 0.35, "volume": 87284.0}, {"date": "2016-08-16", "close": 0.375, "volume": 40000.0}, {"date": "2016-08-17", "close": 0.3, "volume": 185862.0}, {"date": "2016-08-18", "close": 0.3, "volume": 69412.0}, {"date": "2016-08-19", "close": 0.3, "volume": 33518.0}, {"date": "2016-08-22", "close": 0.325, "volume": 33618.0}, {"date": "2016-08-23", "close": 0.275, "volume": 18041.0}, {"date": "2016-08-24", "close": 0.275, "volume": 6800.0}, {"date": "2016-08-25", "close": 0.325, "volume": 63910.0}, {"date": "2016-08-26", "close": 0.3, "volume": 3098.0}, {"date": "2016-08-29", "close": 0.275, "volume": 68828.0}, {"date": "2016-08-30", "close": 0.3, "volume": 10449.0}, {"date": "2016-08-31", "close": 0.325, "volume": 77844.0}, {"date": "2016-09-01", "close": 0.325, "volume": 7939.0}, {"date": "2016-09-05", "close": 0.325, "volume": 15385.0}, {"date": "2016-09-06", "close": 0.275, "volume": 17439.0}, {"date": "2016-09-07", "close": 0.25, "volume": 9947.0}, {"date": "2016-09-08", "close": 0.3, "volume": 26182.0}, {"date": "2016-09-09", "close": 0.3, "volume": 1853.0}, {"date": "2016-09-12", "close": 0.25, "volume": 70727.0}, {"date": "2016-09-13", "close": 0.25, "volume": 49192.0}, {"date": "2016-09-14", "close": 0.225, "volume": 19024.0}, {"date": "2016-09-15", "close": 0.275, "volume": 41850.0}, {"date": "2016-09-16", "close": 0.3, "volume": 1686.0}, {"date": "2016-09-20", "close": 0.25, "volume": 70544.0}, {"date": "2016-09-21", "close": 0.225, "volume": 60495.0}, {"date": "2016-09-22", "close": 0.25, "volume": 21450.0}, {"date": "2016-09-23", "close": 0.25, "volume": 4353.0}, {"date": "2016-09-26", "close": 0.25, "volume": 4000.0}, {"date": "2016-09-29", "close": 0.275, "volume": 6000.0}, {"date": "2016-09-30", "close": 0.225, "volume": 34061.0}, {"date": "2016-10-03", "close": 0.25, "volume": 36633.0}, {"date": "2016-10-04", "close": 0.25, "volume": 9774.0}, {"date": "2016-10-06", "close": 0.25, "volume": 44179.0}, {"date": "2016-10-07", "close": 0.225, "volume": 27698.0}, {"date": "2016-10-10", "close": 0.25, "volume": 27120.0}, {"date": "2016-10-12", "close": 0.25, "volume": 19434.0}, {"date": "2016-10-13", "close": 0.25, "volume": 17108.0}, {"date": "2016-10-17", "close": 0.275, "volume": 26660.0}, {"date": "2016-10-18", "close": 0.2, "volume": 77536.0}, {"date": "2016-10-19", "close": 0.175, "volume": 37066.0}, {"date": "2016-10-24", "close": 0.2, "volume": 16016.0}, {"date": "2016-10-25", "close": 0.225, "volume": 21782.0}, {"date": "2016-10-26", "close": 0.225, "volume": 26596.0}, {"date": "2016-10-27", "close": 0.225, "volume": 20000.0}, {"date": "2016-10-28", "close": 0.2, "volume": 2380.0}, {"date": "2016-10-31", "close": 0.2, "volume": 9620.0}, {"date": "2016-11-01", "close": 0.15, "volume": 1306860.0}, {"date": "2016-11-03", "close": 0.175, "volume": 4000.0}, {"date": "2016-11-08", "close": 0.15, "volume": 20000.0}, {"date": "2016-11-09", "close": 0.15, "volume": 28000.0}, {"date": "2016-11-10", "close": 0.2, "volume": 63580.0}, {"date": "2016-11-11", "close": 0.2, "volume": 28444.0}, {"date": "2016-11-14", "close": 0.175, "volume": 9458.0}, {"date": "2016-11-16", "close": 0.175, "volume": 10792.0}, {"date": "2016-11-18", "close": 0.2, "volume": 4081.0}, {"date": "2016-11-21", "close": 0.2, "volume": 17486.0}, {"date": "2016-11-23", "close": 0.15, "volume": 234865.0}, {"date": "2016-11-24", "close": 0.175, "volume": 21500.0}, {"date": "2016-11-25", "close": 0.175, "volume": 19455.0}, {"date": "2016-11-28", "close": 0.15, "volume": 80981.0}, {"date": "2016-11-29", "close": 0.2, "volume": 133528.0}, {"date": "2016-11-30", "close": 0.2, "volume": 22500.0}, {"date": "2016-12-02", "close": 0.175, "volume": 72466.0}, {"date": "2016-12-05", "close": 0.15, "volume": 30526.0}, {"date": "2016-12-12", "close": 0.15, "volume": 40000.0}, {"date": "2016-12-16", "close": 0.15, "volume": 74966.0}, {"date": "2016-12-20", "close": 0.15, "volume": 16000.0}, {"date": "2016-12-23", "close": 0.15, "volume": 22000.0}, {"date": "2016-12-30", "close": 0.15, "volume": 16075.0}, {"date": "2017-01-04", "close": 0.125, "volume": 7831.0}, {"date": "2017-01-05", "close": 0.15, "volume": 53818.0}, {"date": "2017-01-06", "close": 0.125, "volume": 20800.0}, {"date": "2017-01-11", "close": 0.15, "volume": 29224.0}, {"date": "2017-01-12", "close": 0.15, "volume": 660.0}, {"date": "2017-01-13", "close": 0.175, "volume": 15380.0}, {"date": "2017-01-16", "close": 0.2, "volume": 4800.0}, {"date": "2017-01-17", "close": 0.175, "volume": 40480.0}, {"date": "2017-01-20", "close": 0.175, "volume": 5600.0}, {"date": "2017-01-24", "close": 0.15, "volume": 35000.0}, {"date": "2017-01-25", "close": 0.15, "volume": 129000.0}, {"date": "2017-01-30", "close": 0.175, "volume": 24000.0}, {"date": "2017-01-31", "close": 0.175, "volume": 142141.0}, {"date": "2017-02-02", "close": 0.225, "volume": 512588.0}, {"date": "2017-02-03", "close": 0.2, "volume": 41358.0}, {"date": "2017-02-06", "close": 0.175, "volume": 189919.0}, {"date": "2017-02-07", "close": 0.2, "volume": 242843.0}, {"date": "2017-02-08", "close": 0.175, "volume": 63331.0}, {"date": "2017-02-10", "close": 0.2, "volume": 618031.0}, {"date": "2017-02-13", "close": 0.225, "volume": 184042.0}, {"date": "2017-02-14", "close": 0.2, "volume": 95158.0}, {"date": "2017-02-15", "close": 0.175, "volume": 20362.0}, {"date": "2017-02-16", "close": 0.225, "volume": 319887.0}, {"date": "2017-02-17", "close": 0.2, "volume": 229464.0}, {"date": "2017-02-20", "close": 0.2, "volume": 28384.0}, {"date": "2017-02-22", "close": 0.25, "volume": 183195.0}, {"date": "2017-02-23", "close": 0.2, "volume": 119583.0}, {"date": "2017-02-24", "close": 0.225, "volume": 40359.0}, {"date": "2017-02-27", "close": 0.2, "volume": 196034.0}, {"date": "2017-03-01", "close": 0.175, "volume": 124401.0}, {"date": "2017-03-02", "close": 0.2, "volume": 69728.0}, {"date": "2017-03-03", "close": 0.175, "volume": 28818.0}, {"date": "2017-03-06", "close": 0.2, "volume": 32211.0}, {"date": "2017-03-08", "close": 0.2, "volume": 2378.0}, {"date": "2017-03-09", "close": 0.2, "volume": 5122.0}, {"date": "2017-03-10", "close": 0.175, "volume": 19778.0}, {"date": "2017-03-13", "close": 0.175, "volume": 2860.0}, {"date": "2017-03-14", "close": 0.175, "volume": 7252.0}, {"date": "2017-03-15", "close": 0.2, "volume": 40000.0}, {"date": "2017-03-21", "close": 0.175, "volume": 4900.0}, {"date": "2017-03-22", "close": 0.175, "volume": 16000.0}, {"date": "2017-03-23", "close": 0.225, "volume": 175390.0}, {"date": "2017-03-24", "close": 0.175, "volume": 113020.0}, {"date": "2017-03-29", "close": 0.175, "volume": 56986.0}, {"date": "2017-03-30", "close": 0.175, "volume": 14879.0}, {"date": "2017-03-31", "close": 0.2, "volume": 2880.0}, {"date": "2017-04-04", "close": 0.175, "volume": 184099.0}, {"date": "2017-04-05", "close": 0.175, "volume": 280920.0}, {"date": "2017-04-10", "close": 0.2, "volume": 4600.0}, {"date": "2017-04-11", "close": 0.175, "volume": 403879.0}, {"date": "2017-04-13", "close": 0.15, "volume": 119447.0}, {"date": "2017-04-18", "close": 0.175, "volume": 48000.0}, {"date": "2017-04-19", "close": 0.175, "volume": 17200.0}, {"date": "2017-04-20", "close": 0.175, "volume": 46280.0}, {"date": "2017-04-24", "close": 0.175, "volume": 20000.0}, {"date": "2017-04-26", "close": 0.175, "volume": 20000.0}, {"date": "2017-04-27", "close": 0.15, "volume": 11055.0}, {"date": "2017-04-28", "close": 0.175, "volume": 20000.0}, {"date": "2017-05-01", "close": 0.175, "volume": 23400.0}, {"date": "2017-05-02", "close": 0.175, "volume": 39379.0}, {"date": "2017-05-03", "close": 0.15, "volume": 119698.0}, {"date": "2017-05-04", "close": 0.15, "volume": 44000.0}, {"date": "2017-05-05", "close": 0.15, "volume": 14126.0}, {"date": "2017-05-09", "close": 0.15, "volume": 14015.0}, {"date": "2017-05-11", "close": 0.15, "volume": 159174.0}, {"date": "2017-05-12", "close": 0.15, "volume": 26091.0}, {"date": "2017-05-15", "close": 0.15, "volume": 93942.0}, {"date": "2017-05-17", "close": 0.15, "volume": 16000.0}, {"date": "2017-05-18", "close": 0.15, "volume": 28000.0}, {"date": "2017-05-22", "close": 0.15, "volume": 40000.0}, {"date": "2017-06-01", "close": 0.125, "volume": 3600.0}, {"date": "2017-06-06", "close": 0.125, "volume": 36400.0}, {"date": "2017-06-07", "close": 0.125, "volume": 6000.0}, {"date": "2017-06-08", "close": 0.125, "volume": 95576.0}, {"date": "2017-06-09", "close": 0.15, "volume": 20000.0}, {"date": "2017-06-15", "close": 0.125, "volume": 19896.0}, {"date": "2017-06-20", "close": 0.125, "volume": 21903.0}, {"date": "2017-06-26", "close": 0.125, "volume": 139484.0}, {"date": "2017-06-27", "close": 0.1, "volume": 374611.0}, {"date": "2017-06-29", "close": 0.125, "volume": 326104.0}, {"date": "2017-06-30", "close": 0.125, "volume": 57348.0}, {"date": "2017-07-03", "close": 0.1, "volume": 19789.0}, {"date": "2017-07-04", "close": 0.125, "volume": 12652.0}, {"date": "2017-07-05", "close": 0.125, "volume": 4792.0}, {"date": "2017-07-11", "close": 0.125, "volume": 159520.0}, {"date": "2017-07-12", "close": 0.125, "volume": 7688.0}, {"date": "2017-07-14", "close": 0.1, "volume": 52592.0}, {"date": "2017-07-17", "close": 0.125, "volume": 12000.0}, {"date": "2017-07-21", "close": 0.125, "volume": 26613.0}, {"date": "2017-07-26", "close": 0.125, "volume": 225826.0}, {"date": "2017-07-27", "close": 0.175, "volume": 530170.0}, {"date": "2017-07-28", "close": 0.175, "volume": 1141529.0}, {"date": "2017-07-31", "close": 0.175, "volume": 2500.0}, {"date": "2017-08-01", "close": 0.15, "volume": 35000.0}, {"date": "2017-08-02", "close": 0.15, "volume": 43600.0}, {"date": "2017-08-03", "close": 0.15, "volume": 8688.0}, {"date": "2017-08-04", "close": 0.175, "volume": 24960.0}, {"date": "2017-08-07", "close": 0.175, "volume": 314309.0}, {"date": "2017-08-08", "close": 0.175, "volume": 186542.0}, {"date": "2017-08-09", "close": 0.15, "volume": 413772.0}, {"date": "2017-08-10", "close": 0.15, "volume": 275080.0}, {"date": "2017-08-11", "close": 0.15, "volume": 195732.0}, {"date": "2017-08-14", "close": 0.15, "volume": 60983.0}, {"date": "2017-08-15", "close": 0.15, "volume": 46000.0}, {"date": "2017-08-16", "close": 0.125, "volume": 28494.0}, {"date": "2017-08-17", "close": 0.15, "volume": 41980.0}, {"date": "2017-08-18", "close": 0.125, "volume": 41309.0}, {"date": "2017-08-21", "close": 0.125, "volume": 30000.0}, {"date": "2017-08-23", "close": 0.15, "volume": 28862.0}, {"date": "2017-08-24", "close": 0.15, "volume": 80400.0}, {"date": "2017-08-25", "close": 0.175, "volume": 920922.0}, {"date": "2017-08-28", "close": 0.175, "volume": 221002.0}, {"date": "2017-08-29", "close": 0.175, "volume": 293846.0}, {"date": "2017-08-30", "close": 0.175, "volume": 40000.0}, {"date": "2017-08-31", "close": 0.175, "volume": 20000.0}, {"date": "2017-09-01", "close": 0.125, "volume": 353734.0}, {"date": "2017-09-04", "close": 0.125, "volume": 50000.0}, {"date": "2017-09-05", "close": 0.125, "volume": 907405.0}, {"date": "2017-09-06", "close": 0.125, "volume": 126881.0}, {"date": "2017-09-07", "close": 0.125, "volume": 205930.0}, {"date": "2017-09-08", "close": 0.125, "volume": 59240.0}, {"date": "2017-09-11", "close": 0.15, "volume": 206400.0}, {"date": "2017-09-12", "close": 0.175, "volume": 1111259.0}, {"date": "2017-09-13", "close": 0.15, "volume": 73080.0}, {"date": "2017-09-14", "close": 0.175, "volume": 972917.0}, {"date": "2017-09-15", "close": 0.15, "volume": 313777.0}, {"date": "2017-09-18", "close": 0.175, "volume": 169642.0}, {"date": "2017-09-20", "close": 0.15, "volume": 27492.0}, {"date": "2017-09-21", "close": 0.15, "volume": 96000.0}, {"date": "2017-09-22", "close": 0.15, "volume": 32000.0}, {"date": "2017-09-25", "close": 0.175, "volume": 5600.0}, {"date": "2017-09-26", "close": 0.175, "volume": 63697.0}, {"date": "2017-09-27", "close": 0.15, "volume": 26252.0}, {"date": "2017-09-28", "close": 0.15, "volume": 84400.0}, {"date": "2017-09-29", "close": 0.15, "volume": 547764.0}, {"date": "2017-10-02", "close": 0.15, "volume": 77080.0}, {"date": "2017-10-03", "close": 0.15, "volume": 12360.0}, {"date": "2017-10-05", "close": 0.15, "volume": 82049.0}, {"date": "2017-10-06", "close": 0.15, "volume": 49304.0}, {"date": "2017-10-09", "close": 0.175, "volume": 10003.0}, {"date": "2017-10-10", "close": 0.175, "volume": 356821.0}, {"date": "2017-10-11", "close": 0.175, "volume": 90924.0}, {"date": "2017-10-12", "close": 0.175, "volume": 39371.0}, {"date": "2017-10-13", "close": 0.175, "volume": 30000.0}, {"date": "2017-10-16", "close": 0.175, "volume": 66893.0}, {"date": "2017-10-17", "close": 0.15, "volume": 517372.0}, {"date": "2017-10-18", "close": 0.125, "volume": 802195.0}, {"date": "2017-10-19", "close": 0.125, "volume": 103888.0}, {"date": "2017-10-23", "close": 0.125, "volume": 4000.0}, {"date": "2017-10-24", "close": 0.125, "volume": 253333.0}, {"date": "2017-10-25", "close": 0.125, "volume": 92043.0}, {"date": "2017-10-27", "close": 0.125, "volume": 4000.0}, {"date": "2017-10-30", "close": 0.125, "volume": 20000.0}, {"date": "2017-10-31", "close": 0.1, "volume": 239579.0}, {"date": "2017-11-01", "close": 0.1, "volume": 31360.0}, {"date": "2017-11-02", "close": 0.1, "volume": 4000.0}, {"date": "2017-11-03", "close": 0.1, "volume": 86206.0}, {"date": "2017-11-06", "close": 0.15, "volume": 532572.0}, {"date": "2017-11-07", "close": 0.15, "volume": 117281.0}, {"date": "2017-11-08", "close": 0.15, "volume": 16000.0}, {"date": "2017-11-09", "close": 0.175, "volume": 2853781.0}, {"date": "2017-11-10", "close": 0.175, "volume": 500757.0}, {"date": "2017-11-13", "close": 0.175, "volume": 1576621.0}, {"date": "2017-11-14", "close": 0.2, "volume": 45855.0}, {"date": "2017-11-15", "close": 0.175, "volume": 340441.0}, {"date": "2017-11-16", "close": 0.175, "volume": 304927.0}, {"date": "2017-11-17", "close": 0.175, "volume": 252851.0}, {"date": "2017-11-20", "close": 0.175, "volume": 160849.0}, {"date": "2017-11-21", "close": 0.15, "volume": 70106.0}, {"date": "2017-11-22", "close": 0.175, "volume": 85464.0}, {"date": "2017-11-24", "close": 0.15, "volume": 149148.0}, {"date": "2017-11-27", "close": 0.175, "volume": 90880.0}, {"date": "2017-11-28", "close": 0.175, "volume": 108998.0}, {"date": "2017-11-29", "close": 0.15, "volume": 107669.0}, {"date": "2017-11-30", "close": 0.15, "volume": 254600.0}, {"date": "2017-12-01", "close": 0.15, "volume": 73901.0}, {"date": "2017-12-04", "close": 0.15, "volume": 136990.0}, {"date": "2017-12-05", "close": 0.15, "volume": 104209.0}, {"date": "2017-12-06", "close": 0.15, "volume": 10843.0}, {"date": "2017-12-07", "close": 0.15, "volume": 24000.0}, {"date": "2017-12-08", "close": 0.15, "volume": 33600.0}, {"date": "2017-12-11", "close": 0.15, "volume": 227428.0}, {"date": "2017-12-12", "close": 0.15, "volume": 146167.0}, {"date": "2017-12-13", "close": 0.15, "volume": 63299.0}, {"date": "2017-12-14", "close": 0.15, "volume": 18263.0}, {"date": "2017-12-15", "close": 0.15, "volume": 57341.0}, {"date": "2017-12-18", "close": 0.15, "volume": 143816.0}, {"date": "2017-12-19", "close": 0.15, "volume": 114873.0}, {"date": "2017-12-20", "close": 0.15, "volume": 91600.0}, {"date": "2017-12-21", "close": 0.15, "volume": 81367.0}, {"date": "2017-12-22", "close": 0.15, "volume": 22000.0}, {"date": "2017-12-27", "close": 0.15, "volume": 40983.0}, {"date": "2017-12-29", "close": 0.175, "volume": 13340.0}, {"date": "2018-01-02", "close": 0.175, "volume": 27857.0}, {"date": "2018-01-03", "close": 0.175, "volume": 72000.0}, {"date": "2018-01-04", "close": 0.175, "volume": 31600.0}, {"date": "2018-01-05", "close": 0.15, "volume": 202342.0}, {"date": "2018-01-08", "close": 0.15, "volume": 64365.0}, {"date": "2018-01-09", "close": 0.15, "volume": 220356.0}, {"date": "2018-01-10", "close": 0.15, "volume": 8000.0}, {"date": "2018-01-11", "close": 0.15, "volume": 3016.0}, {"date": "2018-01-12", "close": 0.15, "volume": 17460.0}, {"date": "2018-01-15", "close": 0.15, "volume": 34656.0}, {"date": "2018-01-16", "close": 0.15, "volume": 1200.0}, {"date": "2018-01-17", "close": 0.2, "volume": 2146788.0}, {"date": "2018-01-18", "close": 0.225, "volume": 1287734.0}, {"date": "2018-01-19", "close": 0.2, "volume": 722675.0}, {"date": "2018-01-24", "close": 0.175, "volume": 353543.0}, {"date": "2018-01-25", "close": 0.2, "volume": 277238.0}, {"date": "2018-01-29", "close": 0.225, "volume": 149994.0}, {"date": "2018-01-30", "close": 0.2, "volume": 89022.0}, {"date": "2018-01-31", "close": 0.175, "volume": 214426.0}, {"date": "2018-02-02", "close": 0.175, "volume": 8000.0}, {"date": "2018-02-05", "close": 0.2, "volume": 6000.0}, {"date": "2018-02-06", "close": 0.15, "volume": 658815.0}, {"date": "2018-02-07", "close": 0.175, "volume": 253840.0}, {"date": "2018-02-08", "close": 0.175, "volume": 36000.0}, {"date": "2018-02-09", "close": 0.175, "volume": 268259.0}, {"date": "2018-02-12", "close": 0.15, "volume": 190839.0}, {"date": "2018-02-13", "close": 0.225, "volume": 533258.0}, {"date": "2018-02-14", "close": 0.2, "volume": 26240.0}, {"date": "2018-02-15", "close": 0.2, "volume": 27740.0}, {"date": "2018-02-16", "close": 0.175, "volume": 79495.0}, {"date": "2018-02-19", "close": 0.2, "volume": 252684.0}, {"date": "2018-02-20", "close": 0.225, "volume": 728084.0}, {"date": "2018-02-21", "close": 0.2, "volume": 713418.0}, {"date": "2018-02-22", "close": 0.2, "volume": 24244.0}, {"date": "2018-02-23", "close": 0.2, "volume": 4000.0}, {"date": "2018-02-26", "close": 0.2, "volume": 57789.0}, {"date": "2018-02-27", "close": 0.225, "volume": 22222.0}, {"date": "2018-02-28", "close": 0.175, "volume": 482160.0}, {"date": "2018-03-01", "close": 0.2, "volume": 32000.0}, {"date": "2018-03-02", "close": 0.325, "volume": 3207642.0}, {"date": "2018-03-05", "close": 0.275, "volume": 2308176.0}, {"date": "2018-03-06", "close": 0.275, "volume": 479926.0}, {"date": "2018-03-07", "close": 0.275, "volume": 293035.0}, {"date": "2018-03-08", "close": 0.35, "volume": 927222.0}, {"date": "2018-03-15", "close": 0.225, "volume": 1044276.0}, {"date": "2018-03-16", "close": 0.225, "volume": 376950.0}, {"date": "2018-03-19", "close": 0.275, "volume": 1757996.0}, {"date": "2018-03-20", "close": 0.225, "volume": 228410.0}, {"date": "2018-03-21", "close": 0.25, "volume": 416093.0}, {"date": "2018-03-22", "close": 0.25, "volume": 243253.0}, {"date": "2018-03-23", "close": 0.25, "volume": 371130.0}, {"date": "2018-03-26", "close": 0.275, "volume": 619031.0}, {"date": "2018-03-27", "close": 0.3, "volume": 311005.0}, {"date": "2018-03-28", "close": 0.275, "volume": 190000.0}, {"date": "2018-03-29", "close": 0.275, "volume": 152335.0}, {"date": "2018-04-03", "close": 0.275, "volume": 58411.0}, {"date": "2018-04-04", "close": 0.25, "volume": 131323.0}, {"date": "2018-04-05", "close": 0.3, "volume": 542555.0}, {"date": "2018-04-06", "close": 0.375, "volume": 1237766.0}, {"date": "2018-04-09", "close": 0.35, "volume": 272638.0}, {"date": "2018-04-10", "close": 0.375, "volume": 921566.0}, {"date": "2018-04-11", "close": 0.4, "volume": 358563.0}, {"date": "2018-04-12", "close": 0.35, "volume": 296046.0}, {"date": "2018-04-13", "close": 0.35, "volume": 718167.0}, {"date": "2018-04-16", "close": 0.325, "volume": 210792.0}, {"date": "2018-04-17", "close": 0.325, "volume": 160352.0}, {"date": "2018-04-18", "close": 0.35, "volume": 49807.0}, {"date": "2018-04-19", "close": 0.325, "volume": 358855.0}, {"date": "2018-04-20", "close": 0.3, "volume": 114276.0}, {"date": "2018-04-23", "close": 0.35, "volume": 107334.0}, {"date": "2018-04-24", "close": 0.375, "volume": 491447.0}, {"date": "2018-04-26", "close": 0.4, "volume": 87334.0}, {"date": "2018-04-27", "close": 0.325, "volume": 435857.0}, {"date": "2018-04-30", "close": 0.35, "volume": 3144.0}, {"date": "2018-05-01", "close": 0.375, "volume": 366091.0}, {"date": "2018-05-02", "close": 0.35, "volume": 349413.0}, {"date": "2018-05-03", "close": 0.325, "volume": 188970.0}, {"date": "2018-05-04", "close": 0.325, "volume": 630779.0}, {"date": "2018-05-07", "close": 0.325, "volume": 26092.0}, {"date": "2018-05-09", "close": 0.3, "volume": 232397.0}, {"date": "2018-05-10", "close": 0.3, "volume": 52000.0}, {"date": "2018-05-11", "close": 0.275, "volume": 562557.0}, {"date": "2018-05-14", "close": 0.275, "volume": 60000.0}, {"date": "2018-05-15", "close": 0.275, "volume": 352211.0}, {"date": "2018-05-16", "close": 0.375, "volume": 1809747.0}, {"date": "2018-05-17", "close": 0.275, "volume": 3358875.0}, {"date": "2018-05-18", "close": 0.275, "volume": 258002.0}, {"date": "2018-05-21", "close": 0.275, "volume": 36000.0}, {"date": "2018-05-22", "close": 0.325, "volume": 1897789.0}, {"date": "2018-05-23", "close": 0.325, "volume": 451557.0}, {"date": "2018-05-24", "close": 0.3, "volume": 113204.0}, {"date": "2018-05-25", "close": 0.3, "volume": 18537.0}, {"date": "2018-05-28", "close": 0.325, "volume": 191237.0}, {"date": "2018-05-29", "close": 0.325, "volume": 154504.0}, {"date": "2018-05-30", "close": 0.3, "volume": 70045.0}, {"date": "2018-05-31", "close": 0.325, "volume": 52000.0}, {"date": "2018-06-01", "close": 0.3, "volume": 2300.0}, {"date": "2018-06-04", "close": 0.325, "volume": 246.0}, {"date": "2018-06-05", "close": 0.325, "volume": 160140.0}, {"date": "2018-06-06", "close": 0.3, "volume": 24000.0}, {"date": "2018-06-07", "close": 0.3, "volume": 46914.0}, {"date": "2018-06-08", "close": 0.275, "volume": 525081.0}, {"date": "2018-06-12", "close": 0.275, "volume": 36267.0}, {"date": "2018-06-13", "close": 0.275, "volume": 4000.0}, {"date": "2018-06-14", "close": 0.25, "volume": 7200.0}, {"date": "2018-06-18", "close": 0.25, "volume": 378951.0}, {"date": "2018-06-19", "close": 0.225, "volume": 68254.0}, {"date": "2018-06-20", "close": 0.225, "volume": 21985.0}, {"date": "2018-06-26", "close": 0.225, "volume": 533840.0}, {"date": "2018-06-27", "close": 0.225, "volume": 12200.0}, {"date": "2018-06-28", "close": 0.225, "volume": 37946.0}, {"date": "2018-06-29", "close": 0.25, "volume": 85152.0}, {"date": "2018-07-03", "close": 0.25, "volume": 2862.0}, {"date": "2018-07-04", "close": 0.25, "volume": 2000.0}, {"date": "2018-07-05", "close": 0.25, "volume": 400835.0}, {"date": "2018-07-06", "close": 0.225, "volume": 46207.0}, {"date": "2018-07-09", "close": 0.225, "volume": 136800.0}, {"date": "2018-07-10", "close": 0.225, "volume": 1600.0}, {"date": "2018-07-11", "close": 0.225, "volume": 14466.0}, {"date": "2018-07-12", "close": 0.225, "volume": 12829.0}, {"date": "2018-07-13", "close": 0.2, "volume": 376397.0}, {"date": "2018-07-16", "close": 0.2, "volume": 20760.0}, {"date": "2018-07-17", "close": 0.2, "volume": 57752.0}, {"date": "2018-07-19", "close": 0.225, "volume": 82000.0}, {"date": "2018-07-20", "close": 0.225, "volume": 20000.0}, {"date": "2018-07-23", "close": 0.225, "volume": 318104.0}, {"date": "2018-07-24", "close": 0.175, "volume": 511593.0}, {"date": "2018-07-25", "close": 0.175, "volume": 10000.0}, {"date": "2018-07-26", "close": 0.175, "volume": 38000.0}, {"date": "2018-07-27", "close": 0.2, "volume": 11600.0}, {"date": "2018-07-30", "close": 0.2, "volume": 91666.0}, {"date": "2018-08-01", "close": 0.175, "volume": 2809.0}, {"date": "2018-08-02", "close": 0.175, "volume": 11187.0}, {"date": "2018-08-06", "close": 0.175, "volume": 27865.0}, {"date": "2018-08-07", "close": 0.2, "volume": 240192.0}, {"date": "2018-08-08", "close": 0.2, "volume": 12000.0}, {"date": "2018-08-10", "close": 0.2, "volume": 13150.0}, {"date": "2018-08-13", "close": 0.175, "volume": 14952.0}, {"date": "2018-08-15", "close": 0.175, "volume": 4000.0}, {"date": "2018-08-16", "close": 0.175, "volume": 40000.0}, {"date": "2018-08-17", "close": 0.2, "volume": 1.0}, {"date": "2018-08-20", "close": 0.175, "volume": 67800.0}, {"date": "2018-08-22", "close": 0.2, "volume": 75.0}, {"date": "2018-08-23", "close": 0.175, "volume": 845.0}, {"date": "2018-08-24", "close": 0.175, "volume": 24202.0}, {"date": "2018-08-29", "close": 0.175, "volume": 987269.0}, {"date": "2018-08-30", "close": 0.15, "volume": 182610.0}, {"date": "2018-08-31", "close": 0.15, "volume": 119455.0}, {"date": "2018-09-04", "close": 0.15, "volume": 103779.0}, {"date": "2018-09-05", "close": 0.15, "volume": 196795.0}, {"date": "2018-09-06", "close": 0.15, "volume": 58740.0}, {"date": "2018-09-07", "close": 0.125, "volume": 28000.0}, {"date": "2018-09-10", "close": 0.125, "volume": 524593.0}, {"date": "2018-09-11", "close": 0.125, "volume": 208667.0}, {"date": "2018-09-12", "close": 0.125, "volume": 95630.0}, {"date": "2018-09-14", "close": 0.125, "volume": 72000.0}, {"date": "2018-09-17", "close": 0.125, "volume": 120000.0}, {"date": "2018-09-18", "close": 0.125, "volume": 470388.0}, {"date": "2018-09-19", "close": 0.125, "volume": 96505.0}, {"date": "2018-09-20", "close": 0.125, "volume": 12400.0}, {"date": "2018-09-21", "close": 0.125, "volume": 185816.0}, {"date": "2018-09-24", "close": 0.125, "volume": 56.0}, {"date": "2018-09-25", "close": 0.15, "volume": 20000.0}, {"date": "2018-09-26", "close": 0.15, "volume": 62334.0}, {"date": "2018-09-27", "close": 0.125, "volume": 2140.0}, {"date": "2018-09-28", "close": 0.125, "volume": 30000.0}, {"date": "2018-10-03", "close": 0.125, "volume": 136800.0}, {"date": "2018-10-04", "close": 0.125, "volume": 86760.0}, {"date": "2018-10-05", "close": 0.125, "volume": 89200.0}, {"date": "2018-10-08", "close": 0.125, "volume": 48000.0}, {"date": "2018-10-09", "close": 0.125, "volume": 140000.0}, {"date": "2018-10-10", "close": 0.15, "volume": 1004589.0}, {"date": "2018-10-11", "close": 0.15, "volume": 241867.0}, {"date": "2018-10-12", "close": 0.15, "volume": 24280.0}, {"date": "2018-10-15", "close": 0.15, "volume": 15240.0}, {"date": "2018-10-16", "close": 0.15, "volume": 2940.0}, {"date": "2018-10-17", "close": 0.15, "volume": 36940.0}, {"date": "2018-10-19", "close": 0.15, "volume": 30000.0}, {"date": "2018-10-22", "close": 0.15, "volume": 258363.0}, {"date": "2018-10-23", "close": 0.15, "volume": 15334.0}, {"date": "2018-10-24", "close": 0.15, "volume": 10905.0}, {"date": "2018-10-25", "close": 0.15, "volume": 8740.0}, {"date": "2018-10-26", "close": 0.15, "volume": 64948.0}, {"date": "2018-10-30", "close": 0.125, "volume": 1437429.0}, {"date": "2018-10-31", "close": 0.125, "volume": 489067.0}, {"date": "2018-11-01", "close": 0.125, "volume": 74000.0}, {"date": "2018-11-02", "close": 0.125, "volume": 362191.0}, {"date": "2018-11-05", "close": 0.15, "volume": 20000.0}, {"date": "2018-11-06", "close": 0.15, "volume": 46000.0}, {"date": "2018-11-08", "close": 0.15, "volume": 278018.0}, {"date": "2018-11-09", "close": 0.175, "volume": 117120.0}, {"date": "2018-11-12", "close": 0.175, "volume": 81096.0}, {"date": "2018-11-15", "close": 0.125, "volume": 155896.0}, {"date": "2018-11-16", "close": 0.15, "volume": 80438.0}, {"date": "2018-11-19", "close": 0.125, "volume": 179317.0}, {"date": "2018-11-21", "close": 0.15, "volume": 5000.0}, {"date": "2018-11-22", "close": 0.15, "volume": 140210.0}, {"date": "2018-11-27", "close": 0.125, "volume": 105293.0}, {"date": "2018-11-28", "close": 0.125, "volume": 31667.0}, {"date": "2018-11-29", "close": 0.125, "volume": 16640.0}, {"date": "2018-11-30", "close": 0.125, "volume": 613856.0}, {"date": "2018-12-03", "close": 0.125, "volume": 17972.0}, {"date": "2018-12-05", "close": 0.125, "volume": 278000.0}, {"date": "2018-12-06", "close": 0.125, "volume": 48000.0}, {"date": "2018-12-07", "close": 0.125, "volume": 24000.0}, {"date": "2018-12-11", "close": 0.125, "volume": 4000.0}, {"date": "2018-12-13", "close": 0.1, "volume": 8750.0}, {"date": "2018-12-14", "close": 0.125, "volume": 4800.0}, {"date": "2018-12-19", "close": 0.1, "volume": 840151.0}, {"date": "2018-12-21", "close": 0.1, "volume": 4800.0}, {"date": "2018-12-27", "close": 0.1, "volume": 51000.0}, {"date": "2019-01-07", "close": 0.1, "volume": 15911.0}, {"date": "2019-01-10", "close": 0.1, "volume": 66667.0}, {"date": "2019-01-11", "close": 0.1, "volume": 3000.0}, {"date": "2019-01-14", "close": 0.1, "volume": 100000.0}, {"date": "2019-01-15", "close": 0.125, "volume": 50000.0}, {"date": "2019-01-16", "close": 0.125, "volume": 4000.0}, {"date": "2019-01-17", "close": 0.125, "volume": 130000.0}, {"date": "2019-01-18", "close": 0.125, "volume": 2000.0}, {"date": "2019-01-21", "close": 0.1, "volume": 62000.0}, {"date": "2019-01-23", "close": 0.1, "volume": 8000.0}, {"date": "2019-01-25", "close": 0.1, "volume": 230673.0}, {"date": "2019-01-30", "close": 0.1, "volume": 4000.0}, {"date": "2019-02-01", "close": 0.1, "volume": 139345.0}, {"date": "2019-02-04", "close": 0.1, "volume": 14000.0}, {"date": "2019-02-05", "close": 0.1, "volume": 10000.0}, {"date": "2019-02-11", "close": 0.1, "volume": 8000.0}, {"date": "2019-02-12", "close": 0.1, "volume": 5333.0}, {"date": "2019-02-13", "close": 0.1, "volume": 51333.0}, {"date": "2019-02-14", "close": 0.125, "volume": 1000865.0}, {"date": "2019-02-15", "close": 0.125, "volume": 463898.0}, {"date": "2019-02-18", "close": 0.125, "volume": 4800.0}, {"date": "2019-02-19", "close": 0.125, "volume": 42458.0}, {"date": "2019-02-20", "close": 0.125, "volume": 12800.0}, {"date": "2019-02-21", "close": 0.1, "volume": 77920.0}, {"date": "2019-02-22", "close": 0.1, "volume": 3440.0}, {"date": "2019-02-25", "close": 0.125, "volume": 10000.0}, {"date": "2019-02-26", "close": 0.125, "volume": 304800.0}, {"date": "2019-02-28", "close": 0.1, "volume": 26400.0}, {"date": "2019-03-04", "close": 0.125, "volume": 239000.0}, {"date": "2019-03-05", "close": 0.125, "volume": 159871.0}, {"date": "2019-03-06", "close": 0.125, "volume": 19291.0}, {"date": "2019-03-07", "close": 0.15, "volume": 180000.0}, {"date": "2019-03-08", "close": 0.15, "volume": 4000.0}, {"date": "2019-03-11", "close": 0.125, "volume": 139252.0}, {"date": "2019-03-13", "close": 0.125, "volume": 93367.0}, {"date": "2019-03-14", "close": 0.15, "volume": 81000.0}, {"date": "2019-03-15", "close": 0.15, "volume": 77186.0}, {"date": "2019-03-18", "close": 0.15, "volume": 4687.0}, {"date": "2019-03-19", "close": 0.125, "volume": 309177.0}, {"date": "2019-03-20", "close": 0.125, "volume": 28480.0}, {"date": "2019-03-21", "close": 0.125, "volume": 42173.0}, {"date": "2019-03-22", "close": 0.125, "volume": 45346.0}, {"date": "2019-03-26", "close": 0.15, "volume": 1353024.0}, {"date": "2019-03-27", "close": 0.15, "volume": 473076.0}, {"date": "2019-03-28", "close": 0.125, "volume": 184509.0}, {"date": "2019-03-29", "close": 0.125, "volume": 16798.0}, {"date": "2019-04-01", "close": 0.15, "volume": 646587.0}, {"date": "2019-04-02", "close": 0.15, "volume": 280513.0}, {"date": "2019-04-03", "close": 0.15, "volume": 67200.0}, {"date": "2019-04-04", "close": 0.15, "volume": 25279.0}, {"date": "2019-04-05", "close": 0.15, "volume": 304000.0}, {"date": "2019-04-09", "close": 0.15, "volume": 632049.0}, {"date": "2019-04-10", "close": 0.175, "volume": 1287271.0}, {"date": "2019-04-11", "close": 0.175, "volume": 909075.0}, {"date": "2019-04-12", "close": 0.175, "volume": 992933.0}, {"date": "2019-04-15", "close": 0.2, "volume": 280638.0}, {"date": "2019-04-16", "close": 0.175, "volume": 148467.0}, {"date": "2019-04-17", "close": 0.175, "volume": 543800.0}, {"date": "2019-04-18", "close": 0.175, "volume": 103729.0}, {"date": "2019-04-23", "close": 0.15, "volume": 334100.0}, {"date": "2019-04-24", "close": 0.15, "volume": 60000.0}, {"date": "2019-04-26", "close": 0.15, "volume": 36914.0}, {"date": "2019-04-29", "close": 0.15, "volume": 84400.0}, {"date": "2019-04-30", "close": 0.15, "volume": 824456.0}, {"date": "2019-05-01", "close": 0.15, "volume": 8400.0}, {"date": "2019-05-02", "close": 0.15, "volume": 38737.0}, {"date": "2019-05-03", "close": 0.15, "volume": 208750.0}, {"date": "2019-05-06", "close": 0.15, "volume": 18891.0}, {"date": "2019-05-07", "close": 0.15, "volume": 55574.0}, {"date": "2019-05-08", "close": 0.15, "volume": 54087.0}, {"date": "2019-05-09", "close": 0.15, "volume": 115004.0}, {"date": "2019-05-10", "close": 0.15, "volume": 645057.0}, {"date": "2019-05-13", "close": 0.15, "volume": 35326.0}, {"date": "2019-05-14", "close": 0.15, "volume": 212618.0}, {"date": "2019-05-15", "close": 0.15, "volume": 12557.0}, {"date": "2019-05-16", "close": 0.15, "volume": 215170.0}, {"date": "2019-05-17", "close": 0.15, "volume": 82842.0}, {"date": "2019-05-20", "close": 0.15, "volume": 104516.0}, {"date": "2019-05-21", "close": 0.15, "volume": 45600.0}, {"date": "2019-05-22", "close": 0.15, "volume": 15348.0}, {"date": "2019-05-23", "close": 0.15, "volume": 103630.0}, {"date": "2019-05-24", "close": 0.125, "volume": 328331.0}, {"date": "2019-05-27", "close": 0.15, "volume": 142792.0}, {"date": "2019-05-28", "close": 0.15, "volume": 505090.0}, {"date": "2019-05-29", "close": 0.15, "volume": 13400.0}, {"date": "2019-05-30", "close": 0.15, "volume": 4480.0}, {"date": "2019-06-03", "close": 0.15, "volume": 8500.0}, {"date": "2019-06-04", "close": 0.15, "volume": 394909.0}, {"date": "2019-06-05", "close": 0.175, "volume": 8000.0}, {"date": "2019-06-06", "close": 0.175, "volume": 374596.0}, {"date": "2019-06-07", "close": 0.175, "volume": 21663.0}, {"date": "2019-06-11", "close": 0.15, "volume": 128571.0}, {"date": "2019-06-13", "close": 0.175, "volume": 34172.0}, {"date": "2019-06-14", "close": 0.175, "volume": 4000.0}, {"date": "2019-06-17", "close": 0.175, "volume": 161192.0}, {"date": "2019-06-18", "close": 0.175, "volume": 29410.0}, {"date": "2019-06-19", "close": 0.175, "volume": 120973.0}, {"date": "2019-06-20", "close": 0.15, "volume": 675108.0}, {"date": "2019-06-21", "close": 0.15, "volume": 2920.0}, {"date": "2019-06-24", "close": 0.15, "volume": 43445.0}, {"date": "2019-06-25", "close": 0.15, "volume": 252286.0}, {"date": "2019-06-26", "close": 0.15, "volume": 25033.0}, {"date": "2019-06-27", "close": 0.15, "volume": 9483.0}, {"date": "2019-06-28", "close": 0.15, "volume": 147902.0}, {"date": "2019-07-01", "close": 0.15, "volume": 263880.0}, {"date": "2019-07-02", "close": 0.15, "volume": 370158.0}, {"date": "2019-07-03", "close": 0.15, "volume": 54560.0}, {"date": "2019-07-05", "close": 0.125, "volume": 26000.0}, {"date": "2019-07-08", "close": 0.15, "volume": 256507.0}, {"date": "2019-07-09", "close": 0.15, "volume": 1013040.0}, {"date": "2019-07-10", "close": 0.15, "volume": 88775.0}, {"date": "2019-07-11", "close": 0.15, "volume": 57000.0}, {"date": "2019-07-12", "close": 0.175, "volume": 522156.0}, {"date": "2019-07-15", "close": 0.175, "volume": 26012.0}, {"date": "2019-07-17", "close": 0.2, "volume": 797783.0}, {"date": "2019-07-18", "close": 0.2, "volume": 436793.0}, {"date": "2019-07-19", "close": 0.225, "volume": 1273404.0}, {"date": "2019-07-22", "close": 0.225, "volume": 429558.0}, {"date": "2019-07-23", "close": 0.225, "volume": 1147119.0}, {"date": "2019-07-24", "close": 0.225, "volume": 623790.0}, {"date": "2019-07-25", "close": 0.25, "volume": 45264.0}, {"date": "2019-07-26", "close": 0.25, "volume": 175692.0}, {"date": "2019-07-29", "close": 0.225, "volume": 71120.0}, {"date": "2019-07-30", "close": 0.225, "volume": 24000.0}, {"date": "2019-07-31", "close": 0.25, "volume": 321411.0}, {"date": "2019-08-01", "close": 0.225, "volume": 48320.0}, {"date": "2019-08-02", "close": 0.25, "volume": 167200.0}, {"date": "2019-08-05", "close": 0.225, "volume": 239129.0}, {"date": "2019-08-06", "close": 0.225, "volume": 962622.0}, {"date": "2019-08-07", "close": 0.225, "volume": 192736.0}, {"date": "2019-08-08", "close": 0.225, "volume": 412238.0}, {"date": "2019-08-09", "close": 0.25, "volume": 563988.0}, {"date": "2019-08-12", "close": 0.225, "volume": 184832.0}, {"date": "2019-08-13", "close": 0.225, "volume": 201802.0}, {"date": "2019-08-14", "close": 0.225, "volume": 519941.0}, {"date": "2019-08-15", "close": 0.225, "volume": 71462.0}, {"date": "2019-08-16", "close": 0.225, "volume": 136134.0}, {"date": "2019-08-19", "close": 0.225, "volume": 140080.0}, {"date": "2019-08-20", "close": 0.225, "volume": 217600.0}, {"date": "2019-08-21", "close": 0.2, "volume": 43588.0}, {"date": "2019-08-22", "close": 0.2, "volume": 209902.0}, {"date": "2019-08-26", "close": 0.225, "volume": 105971.0}, {"date": "2019-08-27", "close": 0.225, "volume": 2378.0}, {"date": "2019-08-28", "close": 0.225, "volume": 242106.0}, {"date": "2019-09-02", "close": 0.225, "volume": 881141.0}, {"date": "2019-09-03", "close": 0.25, "volume": 385914.0}, {"date": "2019-09-04", "close": 0.25, "volume": 337265.0}, {"date": "2019-09-05", "close": 0.25, "volume": 657851.0}, {"date": "2019-09-06", "close": 0.25, "volume": 355841.0}, {"date": "2019-09-09", "close": 0.25, "volume": 263643.0}, {"date": "2019-09-10", "close": 0.25, "volume": 155872.0}, {"date": "2019-09-11", "close": 0.25, "volume": 216319.0}, {"date": "2019-09-12", "close": 0.25, "volume": 485851.0}, {"date": "2019-09-13", "close": 0.225, "volume": 709313.0}, {"date": "2019-09-16", "close": 0.25, "volume": 394423.0}, {"date": "2019-09-17", "close": 0.25, "volume": 268690.0}, {"date": "2019-09-18", "close": 0.25, "volume": 202472.0}, {"date": "2019-09-19", "close": 0.225, "volume": 217871.0}, {"date": "2019-09-20", "close": 0.225, "volume": 606400.0}, {"date": "2019-09-23", "close": 0.225, "volume": 20720.0}, {"date": "2019-09-24", "close": 0.25, "volume": 320228.0}, {"date": "2019-09-25", "close": 0.25, "volume": 1133170.0}, {"date": "2019-09-26", "close": 0.275, "volume": 667491.0}, {"date": "2019-09-27", "close": 0.25, "volume": 477643.0}, {"date": "2019-09-30", "close": 0.25, "volume": 82400.0}, {"date": "2019-10-01", "close": 0.25, "volume": 599213.0}, {"date": "2019-10-02", "close": 0.225, "volume": 404335.0}, {"date": "2019-10-03", "close": 0.225, "volume": 114902.0}, {"date": "2019-10-04", "close": 0.25, "volume": 259400.0}, {"date": "2019-10-07", "close": 0.225, "volume": 113616.0}, {"date": "2019-10-08", "close": 0.225, "volume": 54812.0}, {"date": "2019-10-09", "close": 0.25, "volume": 67276.0}, {"date": "2019-10-10", "close": 0.225, "volume": 59643.0}, {"date": "2019-10-11", "close": 0.225, "volume": 23229.0}, {"date": "2019-10-14", "close": 0.225, "volume": 389321.0}, {"date": "2019-10-15", "close": 0.225, "volume": 93333.0}, {"date": "2019-10-16", "close": 0.225, "volume": 51077.0}, {"date": "2019-10-18", "close": 0.225, "volume": 15190.0}, {"date": "2019-10-22", "close": 0.225, "volume": 877481.0}, {"date": "2019-10-23", "close": 0.225, "volume": 214058.0}, {"date": "2019-10-24", "close": 0.2, "volume": 17925.0}, {"date": "2019-10-25", "close": 0.225, "volume": 56345.0}, {"date": "2019-10-28", "close": 0.225, "volume": 45435.0}, {"date": "2019-10-29", "close": 0.2, "volume": 108000.0}, {"date": "2019-10-30", "close": 0.225, "volume": 264359.0}, {"date": "2019-10-31", "close": 0.225, "volume": 98207.0}, {"date": "2019-11-01", "close": 0.2, "volume": 71070.0}, {"date": "2019-11-04", "close": 0.2, "volume": 237285.0}, {"date": "2019-11-05", "close": 0.2, "volume": 4000.0}, {"date": "2019-11-06", "close": 0.225, "volume": 21681.0}, {"date": "2019-11-07", "close": 0.225, "volume": 2227.0}, {"date": "2019-11-11", "close": 0.2, "volume": 123105.0}, {"date": "2019-11-12", "close": 0.2, "volume": 137560.0}, {"date": "2019-11-13", "close": 0.175, "volume": 601274.0}, {"date": "2019-11-14", "close": 0.2, "volume": 224925.0}, {"date": "2019-11-15", "close": 0.175, "volume": 42100.0}, {"date": "2019-11-18", "close": 0.2, "volume": 16047.0}, {"date": "2019-11-19", "close": 0.2, "volume": 11320.0}, {"date": "2019-11-20", "close": 0.2, "volume": 40000.0}, {"date": "2019-11-21", "close": 0.2, "volume": 17000.0}, {"date": "2019-11-22", "close": 0.175, "volume": 183785.0}, {"date": "2019-11-25", "close": 0.175, "volume": 96000.0}, {"date": "2019-12-04", "close": 0.175, "volume": 28514.0}, {"date": "2019-12-05", "close": 0.175, "volume": 210168.0}, {"date": "2019-12-06", "close": 0.175, "volume": 75789.0}, {"date": "2019-12-09", "close": 0.175, "volume": 88500.0}, {"date": "2019-12-10", "close": 0.175, "volume": 20000.0}, {"date": "2019-12-12", "close": 0.2, "volume": 64000.0}, {"date": "2019-12-13", "close": 0.2, "volume": 20000.0}, {"date": "2019-12-16", "close": 0.175, "volume": 663044.0}, {"date": "2019-12-17", "close": 0.175, "volume": 4000.0}, {"date": "2019-12-18", "close": 0.175, "volume": 87867.0}, {"date": "2019-12-19", "close": 0.175, "volume": 28000.0}, {"date": "2019-12-20", "close": 0.175, "volume": 79200.0}, {"date": "2019-12-23", "close": 0.175, "volume": 14000.0}, {"date": "2019-12-24", "close": 0.175, "volume": 40000.0}, {"date": "2019-12-27", "close": 0.175, "volume": 215143.0}, {"date": "2019-12-30", "close": 0.175, "volume": 2000.0}, {"date": "2019-12-31", "close": 0.175, "volume": 120000.0}, {"date": "2020-01-02", "close": 0.2, "volume": 10000.0}, {"date": "2020-01-03", "close": 0.2, "volume": 6000.0}, {"date": "2020-01-06", "close": 0.175, "volume": 122940.0}, {"date": "2020-01-08", "close": 0.175, "volume": 16000.0}, {"date": "2020-01-09", "close": 0.175, "volume": 46413.0}, {"date": "2020-01-10", "close": 0.175, "volume": 40000.0}, {"date": "2020-01-14", "close": 0.175, "volume": 22863.0}, {"date": "2020-01-15", "close": 0.175, "volume": 25883.0}, {"date": "2020-01-16", "close": 0.15, "volume": 8000.0}, {"date": "2020-01-17", "close": 0.15, "volume": 78218.0}, {"date": "2020-01-20", "close": 0.175, "volume": 6772.0}, {"date": "2020-01-21", "close": 0.15, "volume": 162905.0}, {"date": "2020-01-22", "close": 0.15, "volume": 112063.0}, {"date": "2020-01-23", "close": 0.15, "volume": 60000.0}, {"date": "2020-01-24", "close": 0.175, "volume": 59184.0}, {"date": "2020-01-28", "close": 0.175, "volume": 225482.0}, {"date": "2020-01-29", "close": 0.175, "volume": 120501.0}, {"date": "2020-01-30", "close": 0.175, "volume": 45700.0}, {"date": "2020-01-31", "close": 0.15, "volume": 1452259.0}, {"date": "2020-02-03", "close": 0.15, "volume": 34320.0}, {"date": "2020-02-04", "close": 0.125, "volume": 48000.0}, {"date": "2020-02-06", "close": 0.125, "volume": 1956.0}, {"date": "2020-02-07", "close": 0.15, "volume": 40000.0}, {"date": "2020-02-10", "close": 0.125, "volume": 39445.0}, {"date": "2020-02-13", "close": 0.125, "volume": 16782.0}, {"date": "2020-02-17", "close": 0.125, "volume": 44000.0}, {"date": "2020-02-18", "close": 0.125, "volume": 37333.0}, {"date": "2020-02-19", "close": 0.125, "volume": 30560.0}, {"date": "2020-02-20", "close": 0.125, "volume": 53333.0}, {"date": "2020-02-21", "close": 0.125, "volume": 1562065.0}, {"date": "2020-02-24", "close": 0.1, "volume": 99852.0}, {"date": "2020-02-25", "close": 0.125, "volume": 129091.0}, {"date": "2020-02-27", "close": 0.125, "volume": 40000.0}, {"date": "2020-02-28", "close": 0.1, "volume": 709728.0}, {"date": "2020-03-02", "close": 0.1, "volume": 589307.0}, {"date": "2020-03-03", "close": 0.125, "volume": 83880.0}, {"date": "2020-03-09", "close": 0.125, "volume": 124000.0}, {"date": "2020-03-10", "close": 0.125, "volume": 28288.0}, {"date": "2020-03-12", "close": 0.1, "volume": 465770.0}, {"date": "2020-03-13", "close": 0.075, "volume": 585373.0}, {"date": "2020-03-16", "close": 0.075, "volume": 497509.0}, {"date": "2020-03-17", "close": 0.075, "volume": 238889.0}, {"date": "2020-03-18", "close": 0.1, "volume": 38600.0}, {"date": "2020-03-19", "close": 0.1, "volume": 250000.0}, {"date": "2020-03-23", "close": 0.075, "volume": 233227.0}, {"date": "2020-03-24", "close": 0.075, "volume": 140400.0}, {"date": "2020-03-25", "close": 0.075, "volume": 638643.0}, {"date": "2020-03-26", "close": 0.075, "volume": 227000.0}, {"date": "2020-03-27", "close": 0.075, "volume": 62510.0}, {"date": "2020-03-30", "close": 0.075, "volume": 91036.0}, {"date": "2020-03-31", "close": 0.075, "volume": 13333.0}, {"date": "2020-04-01", "close": 0.1, "volume": 17490.0}, {"date": "2020-04-03", "close": 0.1, "volume": 54467.0}, {"date": "2020-04-07", "close": 0.075, "volume": 52642.0}, {"date": "2020-04-09", "close": 0.1, "volume": 443235.0}, {"date": "2020-04-14", "close": 0.1, "volume": 548586.0}, {"date": "2020-04-15", "close": 0.1, "volume": 130515.0}, {"date": "2020-04-16", "close": 0.1, "volume": 80000.0}, {"date": "2020-04-17", "close": 0.1, "volume": 137000.0}, {"date": "2020-04-20", "close": 0.1, "volume": 238800.0}, {"date": "2020-04-21", "close": 0.1, "volume": 270800.0}, {"date": "2020-04-22", "close": 0.1, "volume": 9850.0}, {"date": "2020-04-23", "close": 0.075, "volume": 110000.0}, {"date": "2020-04-24", "close": 0.1, "volume": 618091.0}, {"date": "2020-04-27", "close": 0.1, "volume": 1195240.0}, {"date": "2020-04-28", "close": 0.1, "volume": 387917.0}, {"date": "2020-04-29", "close": 0.1, "volume": 216414.0}, {"date": "2020-04-30", "close": 0.125, "volume": 648152.0}, {"date": "2020-05-01", "close": 0.1, "volume": 72400.0}, {"date": "2020-05-04", "close": 0.125, "volume": 6000.0}, {"date": "2020-05-05", "close": 0.125, "volume": 96400.0}, {"date": "2020-05-06", "close": 0.1, "volume": 18000.0}, {"date": "2020-05-07", "close": 0.125, "volume": 137200.0}, {"date": "2020-05-08", "close": 0.125, "volume": 575357.0}, {"date": "2020-05-11", "close": 0.125, "volume": 517260.0}, {"date": "2020-05-12", "close": 0.125, "volume": 389845.0}, {"date": "2020-05-13", "close": 0.125, "volume": 235720.0}, {"date": "2020-05-14", "close": 0.125, "volume": 355385.0}, {"date": "2020-05-15", "close": 0.125, "volume": 298202.0}, {"date": "2020-05-18", "close": 0.15, "volume": 1061814.0}, {"date": "2020-05-19", "close": 0.15, "volume": 426364.0}, {"date": "2020-05-20", "close": 0.175, "volume": 883971.0}, {"date": "2020-05-21", "close": 0.15, "volume": 515059.0}, {"date": "2020-05-22", "close": 0.15, "volume": 664681.0}, {"date": "2020-05-25", "close": 0.15, "volume": 111127.0}, {"date": "2020-05-26", "close": 0.15, "volume": 40720.0}, {"date": "2020-05-27", "close": 0.15, "volume": 112015.0}, {"date": "2020-05-28", "close": 0.15, "volume": 105313.0}, {"date": "2020-05-29", "close": 0.125, "volume": 153371.0}, {"date": "2020-06-01", "close": 0.15, "volume": 386023.0}, {"date": "2020-06-02", "close": 0.175, "volume": 860602.0}, {"date": "2020-06-03", "close": 0.15, "volume": 151953.0}, {"date": "2020-06-05", "close": 0.175, "volume": 63200.0}, {"date": "2020-06-09", "close": 0.15, "volume": 170406.0}, {"date": "2020-06-10", "close": 0.15, "volume": 138526.0}, {"date": "2020-06-11", "close": 0.15, "volume": 204165.0}, {"date": "2020-06-12", "close": 0.15, "volume": 979037.0}, {"date": "2020-06-15", "close": 0.15, "volume": 44741.0}, {"date": "2020-06-16", "close": 0.175, "volume": 168720.0}, {"date": "2020-06-17", "close": 0.15, "volume": 46947.0}, {"date": "2020-06-18", "close": 0.15, "volume": 246430.0}, {"date": "2020-06-19", "close": 0.15, "volume": 444069.0}, {"date": "2020-06-22", "close": 0.15, "volume": 60114.0}, {"date": "2020-06-23", "close": 0.15, "volume": 52294.0}, {"date": "2020-06-24", "close": 0.175, "volume": 1282965.0}, {"date": "2020-06-25", "close": 0.175, "volume": 187074.0}, {"date": "2020-06-26", "close": 0.25, "volume": 1502761.0}, {"date": "2020-06-29", "close": 0.225, "volume": 1086014.0}, {"date": "2020-06-30", "close": 0.225, "volume": 189120.0}, {"date": "2020-07-01", "close": 0.25, "volume": 396739.0}, {"date": "2020-07-02", "close": 0.25, "volume": 1408149.0}, {"date": "2020-07-03", "close": 0.275, "volume": 143023.0}, {"date": "2020-07-06", "close": 0.275, "volume": 2601664.0}, {"date": "2020-07-07", "close": 0.275, "volume": 617379.0}, {"date": "2020-07-08", "close": 0.25, "volume": 734767.0}, {"date": "2020-07-09", "close": 0.275, "volume": 712772.0}, {"date": "2020-07-10", "close": 0.275, "volume": 578168.0}, {"date": "2020-07-13", "close": 0.275, "volume": 1392544.0}, {"date": "2020-07-14", "close": 0.275, "volume": 766034.0}, {"date": "2020-07-15", "close": 0.275, "volume": 321644.0}, {"date": "2020-07-16", "close": 0.275, "volume": 148738.0}, {"date": "2020-07-17", "close": 0.275, "volume": 134320.0}, {"date": "2020-07-20", "close": 0.25, "volume": 207773.0}, {"date": "2020-07-21", "close": 0.3, "volume": 845022.0}, {"date": "2020-07-22", "close": 0.325, "volume": 3642796.0}, {"date": "2020-07-23", "close": 0.325, "volume": 2340198.0}, {"date": "2020-07-24", "close": 0.325, "volume": 1496965.0}, {"date": "2020-07-27", "close": 0.4, "volume": 2167541.0}, {"date": "2020-07-28", "close": 0.375, "volume": 2379879.0}, {"date": "2020-07-29", "close": 0.425, "volume": 918965.0}, {"date": "2020-07-30", "close": 0.4, "volume": 1086990.0}, {"date": "2020-07-31", "close": 0.375, "volume": 706265.0}, {"date": "2020-08-03", "close": 0.45, "volume": 1774003.0}, {"date": "2020-08-04", "close": 0.45, "volume": 2082409.0}, {"date": "2020-08-05", "close": 0.5, "volume": 2867350.0}, {"date": "2020-08-06", "close": 0.55, "volume": 1698195.0}, {"date": "2020-08-07", "close": 0.65, "volume": 3249980.0}, {"date": "2020-08-10", "close": 0.725, "volume": 2909426.0}, {"date": "2020-08-11", "close": 0.675, "volume": 2156198.0}, {"date": "2020-08-12", "close": 0.55, "volume": 2516883.0}, {"date": "2020-08-13", "close": 0.6, "volume": 1085896.0}, {"date": "2020-08-14", "close": 0.625, "volume": 739182.0}, {"date": "2020-08-17", "close": 0.6, "volume": 886203.0}, {"date": "2020-08-18", "close": 0.675, "volume": 1194775.0}, {"date": "2020-08-19", "close": 0.625, "volume": 828801.0}, {"date": "2020-08-20", "close": 0.625, "volume": 513217.0}, {"date": "2020-08-21", "close": 0.6, "volume": 697777.0}, {"date": "2020-08-24", "close": 0.625, "volume": 416297.0}, {"date": "2020-08-25", "close": 0.6, "volume": 1504700.0}, {"date": "2020-08-26", "close": 0.525, "volume": 1440018.0}, {"date": "2020-08-27", "close": 0.5, "volume": 1019462.0}, {"date": "2020-08-28", "close": 0.5, "volume": 1618710.0}, {"date": "2020-08-31", "close": 0.55, "volume": 903274.0}, {"date": "2020-09-01", "close": 0.575, "volume": 861908.0}, {"date": "2020-09-02", "close": 0.55, "volume": 410287.0}, {"date": "2020-09-03", "close": 0.525, "volume": 3077174.0}, {"date": "2020-09-04", "close": 0.475, "volume": 944661.0}, {"date": "2020-09-07", "close": 0.475, "volume": 851104.0}, {"date": "2020-09-08", "close": 0.475, "volume": 1261869.0}, {"date": "2020-09-09", "close": 0.5, "volume": 582565.0}, {"date": "2020-09-10", "close": 0.5, "volume": 561125.0}, {"date": "2020-09-11", "close": 0.5, "volume": 271903.0}, {"date": "2020-09-14", "close": 0.55, "volume": 669828.0}, {"date": "2020-09-15", "close": 0.55, "volume": 791342.0}, {"date": "2020-09-18", "close": 0.475, "volume": 1127668.0}, {"date": "2020-09-21", "close": 0.475, "volume": 589479.0}, {"date": "2020-09-22", "close": 0.45, "volume": 1071892.0}, {"date": "2020-09-23", "close": 0.425, "volume": 1622932.0}, {"date": "2020-09-24", "close": 0.375, "volume": 3827759.0}, {"date": "2020-09-25", "close": 0.425, "volume": 913795.0}, {"date": "2020-09-28", "close": 0.425, "volume": 773679.0}, {"date": "2020-09-29", "close": 0.425, "volume": 1228374.0}, {"date": "2020-09-30", "close": 0.425, "volume": 328340.0}, {"date": "2020-10-01", "close": 0.4, "volume": 73110.0}, {"date": "2020-10-02", "close": 0.425, "volume": 1053142.0}, {"date": "2020-10-05", "close": 0.4, "volume": 434948.0}, {"date": "2020-10-06", "close": 0.4, "volume": 708668.0}, {"date": "2020-10-07", "close": 0.425, "volume": 635584.0}, {"date": "2020-10-08", "close": 0.425, "volume": 194565.0}, {"date": "2020-10-09", "close": 0.45, "volume": 836420.0}, {"date": "2020-10-12", "close": 0.55, "volume": 2110212.0}, {"date": "2020-10-13", "close": 0.475, "volume": 1051398.0}, {"date": "2020-10-14", "close": 0.475, "volume": 1088554.0}, {"date": "2020-10-15", "close": 0.475, "volume": 270770.0}, {"date": "2020-10-16", "close": 0.475, "volume": 365095.0}, {"date": "2020-10-19", "close": 0.45, "volume": 430846.0}, {"date": "2020-10-20", "close": 0.45, "volume": 139445.0}, {"date": "2020-10-21", "close": 0.5, "volume": 742916.0}, {"date": "2020-10-22", "close": 0.5, "volume": 1220449.0}, {"date": "2020-10-23", "close": 0.525, "volume": 474450.0}, {"date": "2020-10-26", "close": 0.5, "volume": 362045.0}, {"date": "2020-10-27", "close": 0.475, "volume": 907970.0}, {"date": "2020-10-28", "close": 0.475, "volume": 309023.0}, {"date": "2020-10-29", "close": 0.45, "volume": 630370.0}, {"date": "2020-10-30", "close": 0.45, "volume": 134230.0}, {"date": "2020-11-02", "close": 0.45, "volume": 435251.0}, {"date": "2020-11-03", "close": 0.475, "volume": 87607.0}, {"date": "2020-11-04", "close": 0.475, "volume": 654271.0}, {"date": "2020-11-05", "close": 0.45, "volume": 457201.0}, {"date": "2020-11-06", "close": 0.5, "volume": 738138.0}, {"date": "2020-11-09", "close": 0.525, "volume": 1898130.0}, {"date": "2020-11-10", "close": 0.475, "volume": 1049159.0}, {"date": "2020-11-11", "close": 0.475, "volume": 395025.0}, {"date": "2020-11-12", "close": 0.45, "volume": 430382.0}, {"date": "2020-11-13", "close": 0.475, "volume": 429822.0}, {"date": "2020-11-16", "close": 0.475, "volume": 85719.0}, {"date": "2020-11-17", "close": 0.475, "volume": 1038928.0}, {"date": "2020-11-18", "close": 0.5, "volume": 310035.0}, {"date": "2020-11-19", "close": 0.475, "volume": 110809.0}, {"date": "2020-11-20", "close": 0.475, "volume": 1410870.0}, {"date": "2020-11-23", "close": 0.5, "volume": 742621.0}, {"date": "2020-11-24", "close": 0.475, "volume": 621068.0}, {"date": "2020-11-25", "close": 0.475, "volume": 1130368.0}, {"date": "2020-11-26", "close": 0.45, "volume": 261604.0}, {"date": "2020-11-27", "close": 0.45, "volume": 261097.0}, {"date": "2020-11-30", "close": 0.45, "volume": 781041.0}, {"date": "2020-12-01", "close": 0.45, "volume": 283135.0}, {"date": "2020-12-02", "close": 0.45, "volume": 231951.0}, {"date": "2020-12-03", "close": 0.45, "volume": 154803.0}, {"date": "2020-12-04", "close": 0.45, "volume": 197790.0}, {"date": "2020-12-07", "close": 0.45, "volume": 446492.0}, {"date": "2020-12-08", "close": 0.425, "volume": 178679.0}, {"date": "2020-12-09", "close": 0.425, "volume": 313730.0}, {"date": "2020-12-10", "close": 0.425, "volume": 581887.0}, {"date": "2020-12-11", "close": 0.4, "volume": 168348.0}, {"date": "2020-12-14", "close": 0.425, "volume": 640436.0}, {"date": "2020-12-15", "close": 0.425, "volume": 186284.0}, {"date": "2020-12-16", "close": 0.4, "volume": 421325.0}, {"date": "2020-12-17", "close": 0.425, "volume": 789856.0}, {"date": "2020-12-18", "close": 0.425, "volume": 548821.0}, {"date": "2020-12-21", "close": 0.475, "volume": 592559.0}, {"date": "2020-12-22", "close": 0.45, "volume": 336293.0}, {"date": "2020-12-23", "close": 0.45, "volume": 758422.0}, {"date": "2020-12-24", "close": 0.45, "volume": 379461.0}, {"date": "2020-12-29", "close": 0.45, "volume": 772800.0}, {"date": "2021-01-12", "close": 0.49, "volume": 300794.0}, {"date": "2021-01-13", "close": 0.495, "volume": 443583.0}, {"date": "2021-01-14", "close": 0.495, "volume": 170816.0}, {"date": "2021-01-15", "close": 0.5, "volume": 422787.0}, {"date": "2021-01-18", "close": 0.47, "volume": 940153.0}, {"date": "2021-01-19", "close": 0.465, "volume": 611315.0}, {"date": "2021-01-20", "close": 0.47, "volume": 571129.0}, {"date": "2021-01-21", "close": 0.5, "volume": 508121.0}, {"date": "2021-01-22", "close": 0.475, "volume": 649655.0}, {"date": "2021-01-25", "close": 0.48, "volume": 289572.0}, {"date": "2021-01-27", "close": 0.475, "volume": 480582.0}, {"date": "2021-01-28", "close": 0.445, "volume": 871274.0}, {"date": "2021-01-29", "close": 0.455, "volume": 624907.0}, {"date": "2021-02-01", "close": 0.545, "volume": 5292615.0}, {"date": "2021-02-02", "close": 0.5, "volume": 3695259.0}, {"date": "2021-02-03", "close": 0.47, "volume": 841374.0}, {"date": "2021-02-04", "close": 0.46, "volume": 978922.0}, {"date": "2021-02-05", "close": 0.46, "volume": 473001.0}, {"date": "2021-02-08", "close": 0.47, "volume": 558699.0}, {"date": "2021-02-09", "close": 0.49, "volume": 549998.0}, {"date": "2021-02-10", "close": 0.47, "volume": 768560.0}, {"date": "2021-02-11", "close": 0.47, "volume": 336522.0}, {"date": "2021-02-12", "close": 0.45, "volume": 504179.0}, {"date": "2021-02-15", "close": 0.46, "volume": 317954.0}, {"date": "2021-02-16", "close": 0.475, "volume": 729889.0}, {"date": "2021-02-17", "close": 0.45, "volume": 543644.0}, {"date": "2021-02-18", "close": 0.445, "volume": 224927.0}, {"date": "2021-02-19", "close": 0.435, "volume": 593468.0}, {"date": "2021-02-22", "close": 0.44, "volume": 1268347.0}, {"date": "2021-02-23", "close": 0.44, "volume": 960573.0}, {"date": "2021-02-24", "close": 0.44, "volume": 359771.0}, {"date": "2021-02-25", "close": 0.43, "volume": 290266.0}, {"date": "2021-02-26", "close": 0.41, "volume": 1175992.0}, {"date": "2021-03-01", "close": 0.4, "volume": 696411.0}, {"date": "2021-03-02", "close": 0.395, "volume": 198028.0}, {"date": "2021-03-03", "close": 0.395, "volume": 301467.0}, {"date": "2021-03-04", "close": 0.39, "volume": 427511.0}, {"date": "2021-03-05", "close": 0.37, "volume": 546822.0}, {"date": "2021-03-08", "close": 0.405, "volume": 435365.0}, {"date": "2021-03-09", "close": 0.39, "volume": 151830.0}, {"date": "2021-03-10", "close": 0.41, "volume": 780320.0}, {"date": "2021-03-11", "close": 0.415, "volume": 270301.0}, {"date": "2021-03-12", "close": 0.405, "volume": 156626.0}, {"date": "2021-03-15", "close": 0.415, "volume": 565360.0}, {"date": "2021-03-16", "close": 0.43, "volume": 211059.0}, {"date": "2021-03-17", "close": 0.42, "volume": 471619.0}, {"date": "2021-03-18", "close": 0.435, "volume": 475097.0}, {"date": "2021-03-19", "close": 0.42, "volume": 317182.0}, {"date": "2021-03-22", "close": 0.42, "volume": 553178.0}, {"date": "2021-03-23", "close": 0.41, "volume": 185459.0}, {"date": "2021-03-24", "close": 0.41, "volume": 184945.0}, {"date": "2021-03-25", "close": 0.405, "volume": 305340.0}, {"date": "2021-03-26", "close": 0.405, "volume": 361416.0}, {"date": "2021-03-29", "close": 0.395, "volume": 296950.0}, {"date": "2021-03-30", "close": 0.4, "volume": 427914.0}, {"date": "2021-03-31", "close": 0.4, "volume": 176504.0}, {"date": "2021-04-01", "close": 0.4, "volume": 273136.0}, {"date": "2021-04-06", "close": 0.4, "volume": 466884.0}, {"date": "2021-04-07", "close": 0.41, "volume": 287132.0}, {"date": "2021-04-08", "close": 0.435, "volume": 273190.0}, {"date": "2021-04-09", "close": 0.44, "volume": 516038.0}, {"date": "2021-04-12", "close": 0.435, "volume": 172162.0}, {"date": "2021-04-13", "close": 0.43, "volume": 118152.0}, {"date": "2021-04-14", "close": 0.43, "volume": 159539.0}, {"date": "2021-04-15", "close": 0.415, "volume": 303146.0}, {"date": "2021-04-16", "close": 0.415, "volume": 220087.0}, {"date": "2021-04-19", "close": 0.415, "volume": 222152.0}, {"date": "2021-04-20", "close": 0.405, "volume": 170998.0}, {"date": "2021-04-21", "close": 0.415, "volume": 247393.0}, {"date": "2021-04-22", "close": 0.41, "volume": 135143.0}, {"date": "2021-04-23", "close": 0.405, "volume": 138127.0}, {"date": "2021-04-26", "close": 0.41, "volume": 126986.0}, {"date": "2021-04-27", "close": 0.405, "volume": 121444.0}, {"date": "2021-04-28", "close": 0.395, "volume": 398021.0}, {"date": "2021-04-29", "close": 0.42, "volume": 321746.0}, {"date": "2021-04-30", "close": 0.41, "volume": 288654.0}, {"date": "2021-05-03", "close": 0.4, "volume": 314025.0}, {"date": "2021-05-04", "close": 0.41, "volume": 247120.0}, {"date": "2021-05-05", "close": 0.395, "volume": 217830.0}, {"date": "2021-05-06", "close": 0.39, "volume": 454564.0}, {"date": "2021-05-07", "close": 0.4, "volume": 176209.0}, {"date": "2021-05-10", "close": 0.415, "volume": 474427.0}, {"date": "2021-05-11", "close": 0.405, "volume": 180245.0}, {"date": "2021-05-12", "close": 0.395, "volume": 190637.0}, {"date": "2021-05-13", "close": 0.38, "volume": 281947.0}, {"date": "2021-05-14", "close": 0.39, "volume": 202302.0}, {"date": "2021-05-17", "close": 0.385, "volume": 251853.0}, {"date": "2021-05-18", "close": 0.39, "volume": 286973.0}, {"date": "2021-05-19", "close": 0.38, "volume": 274281.0}, {"date": "2021-05-20", "close": 0.395, "volume": 332564.0}, {"date": "2021-05-21", "close": 0.38, "volume": 503408.0}, {"date": "2021-05-24", "close": 0.385, "volume": 267481.0}, {"date": "2021-05-25", "close": 0.385, "volume": 163893.0}, {"date": "2021-05-26", "close": 0.405, "volume": 187292.0}, {"date": "2021-05-27", "close": 0.395, "volume": 58970.0}, {"date": "2021-05-28", "close": 0.39, "volume": 446168.0}, {"date": "2021-05-31", "close": 0.395, "volume": 348346.0}, {"date": "2021-06-01", "close": 0.385, "volume": 235978.0}, {"date": "2021-06-02", "close": 0.39, "volume": 84689.0}, {"date": "2021-06-03", "close": 0.375, "volume": 521414.0}, {"date": "2021-06-04", "close": 0.37, "volume": 543867.0}, {"date": "2021-06-07", "close": 0.37, "volume": 140495.0}, {"date": "2021-06-08", "close": 0.36, "volume": 204922.0}, {"date": "2021-06-09", "close": 0.37, "volume": 159467.0}, {"date": "2021-06-10", "close": 0.365, "volume": 278834.0}, {"date": "2021-06-11", "close": 0.41, "volume": 8142100.0}, {"date": "2021-06-15", "close": 0.41, "volume": 679950.0}, {"date": "2021-06-16", "close": 0.39, "volume": 707453.0}, {"date": "2021-06-17", "close": 0.405, "volume": 315769.0}, {"date": "2021-06-18", "close": 0.475, "volume": 2788283.0}, {"date": "2021-06-21", "close": 0.45, "volume": 751310.0}, {"date": "2021-06-22", "close": 0.44, "volume": 345903.0}, {"date": "2021-06-23", "close": 0.44, "volume": 223678.0}, {"date": "2021-06-24", "close": 0.43, "volume": 590861.0}, {"date": "2021-06-25", "close": 0.43, "volume": 435762.0}, {"date": "2021-06-28", "close": 0.43, "volume": 326254.0}, {"date": "2021-06-29", "close": 0.42, "volume": 167049.0}, {"date": "2021-06-30", "close": 0.425, "volume": 346043.0}, {"date": "2021-07-01", "close": 0.43, "volume": 370392.0}, {"date": "2021-07-02", "close": 0.415, "volume": 671120.0}, {"date": "2021-07-05", "close": 0.435, "volume": 334413.0}, {"date": "2021-07-06", "close": 0.425, "volume": 123071.0}, {"date": "2021-07-07", "close": 0.425, "volume": 238649.0}, {"date": "2021-07-08", "close": 0.43, "volume": 204882.0}, {"date": "2021-07-09", "close": 0.425, "volume": 268137.0}, {"date": "2021-07-12", "close": 0.43, "volume": 177831.0}, {"date": "2021-07-13", "close": 0.435, "volume": 194627.0}, {"date": "2021-07-14", "close": 0.425, "volume": 355207.0}, {"date": "2021-07-15", "close": 0.435, "volume": 88310.0}, {"date": "2021-07-16", "close": 0.425, "volume": 313953.0}, {"date": "2021-07-19", "close": 0.415, "volume": 98451.0}, {"date": "2021-07-21", "close": 0.41, "volume": 492151.0}, {"date": "2021-07-22", "close": 0.425, "volume": 151667.0}, {"date": "2021-07-23", "close": 0.42, "volume": 146649.0}, {"date": "2021-07-26", "close": 0.42, "volume": 228700.0}, {"date": "2021-07-27", "close": 0.41, "volume": 215675.0}, {"date": "2021-07-28", "close": 0.395, "volume": 333551.0}, {"date": "2021-07-29", "close": 0.4, "volume": 41561.0}, {"date": "2021-07-30", "close": 0.41, "volume": 324882.0}, {"date": "2021-08-02", "close": 0.44, "volume": 314574.0}, {"date": "2021-08-03", "close": 0.435, "volume": 201480.0}, {"date": "2021-08-04", "close": 0.415, "volume": 145076.0}, {"date": "2021-08-05", "close": 0.41, "volume": 333386.0}, {"date": "2021-08-06", "close": 0.415, "volume": 100544.0}, {"date": "2021-08-09", "close": 0.405, "volume": 434708.0}, {"date": "2021-08-10", "close": 0.405, "volume": 270452.0}, {"date": "2021-08-11", "close": 0.405, "volume": 294993.0}, {"date": "2021-08-12", "close": 0.405, "volume": 459866.0}, {"date": "2021-08-13", "close": 0.38, "volume": 328653.0}, {"date": "2021-08-16", "close": 0.385, "volume": 127149.0}, {"date": "2021-08-17", "close": 0.375, "volume": 147907.0}, {"date": "2021-08-18", "close": 0.38, "volume": 119899.0}, {"date": "2021-08-19", "close": 0.38, "volume": 102383.0}, {"date": "2021-08-20", "close": 0.385, "volume": 86290.0}, {"date": "2021-08-23", "close": 0.38, "volume": 83864.0}, {"date": "2021-08-24", "close": 0.39, "volume": 24500.0}, {"date": "2021-08-25", "close": 0.395, "volume": 178519.0}, {"date": "2021-08-26", "close": 0.385, "volume": 92837.0}, {"date": "2021-08-27", "close": 0.385, "volume": 33394.0}, {"date": "2021-08-30", "close": 0.39, "volume": 114133.0}, {"date": "2021-08-31", "close": 0.38, "volume": 49141.0}, {"date": "2021-09-01", "close": 0.38, "volume": 34191.0}, {"date": "2021-09-02", "close": 0.37, "volume": 125641.0}, {"date": "2021-09-03", "close": 0.37, "volume": 187155.0}, {"date": "2021-09-06", "close": 0.38, "volume": 513483.0}, {"date": "2021-09-07", "close": 0.385, "volume": 141893.0}, {"date": "2021-09-08", "close": 0.385, "volume": 215555.0}, {"date": "2021-09-09", "close": 0.38, "volume": 260096.0}, {"date": "2021-09-10", "close": 0.38, "volume": 146044.0}, {"date": "2021-09-13", "close": 0.37, "volume": 101565.0}, {"date": "2021-09-14", "close": 0.38, "volume": 278624.0}, {"date": "2021-09-15", "close": 0.36, "volume": 215072.0}, {"date": "2021-09-16", "close": 0.375, "volume": 110185.0}, {"date": "2021-09-17", "close": 0.36, "volume": 439836.0}, {"date": "2021-09-20", "close": 0.355, "volume": 546806.0}, {"date": "2021-09-21", "close": 0.355, "volume": 307495.0}, {"date": "2021-09-22", "close": 0.35, "volume": 174884.0}, {"date": "2021-09-23", "close": 0.35, "volume": 125853.0}, {"date": "2021-09-24", "close": 0.345, "volume": 121507.0}, {"date": "2021-09-27", "close": 0.345, "volume": 274192.0}, {"date": "2021-09-28", "close": 0.36, "volume": 302050.0}, {"date": "2021-09-29", "close": 0.345, "volume": 301696.0}, {"date": "2021-09-30", "close": 0.37, "volume": 850029.0}, {"date": "2021-10-01", "close": 0.37, "volume": 323839.0}, {"date": "2021-10-04", "close": 0.37, "volume": 244905.0}, {"date": "2021-10-05", "close": 0.36, "volume": 90838.0}, {"date": "2021-10-06", "close": 0.35, "volume": 128784.0}, {"date": "2021-10-07", "close": 0.355, "volume": 109280.0}, {"date": "2021-10-08", "close": 0.35, "volume": 332681.0}, {"date": "2021-10-11", "close": 0.365, "volume": 45777.0}, {"date": "2021-10-12", "close": 0.355, "volume": 116627.0}, {"date": "2021-10-13", "close": 0.36, "volume": 153843.0}, {"date": "2021-10-14", "close": 0.37, "volume": 492863.0}, {"date": "2021-10-15", "close": 0.375, "volume": 643897.0}, {"date": "2021-10-18", "close": 0.355, "volume": 391443.0}, {"date": "2021-10-19", "close": 0.37, "volume": 126432.0}, {"date": "2021-10-20", "close": 0.365, "volume": 134611.0}, {"date": "2021-10-21", "close": 0.375, "volume": 250557.0}, {"date": "2021-10-22", "close": 0.37, "volume": 98827.0}, {"date": "2021-10-25", "close": 0.375, "volume": 67949.0}, {"date": "2021-10-26", "close": 0.375, "volume": 147878.0}, {"date": "2021-10-27", "close": 0.37, "volume": 435395.0}, {"date": "2021-10-28", "close": 0.36, "volume": 250401.0}, {"date": "2021-10-29", "close": 0.36, "volume": 608985.0}, {"date": "2021-11-01", "close": 0.34, "volume": 82849.0}, {"date": "2021-11-02", "close": 0.345, "volume": 157853.0}, {"date": "2021-11-03", "close": 0.35, "volume": 234602.0}, {"date": "2021-11-04", "close": 0.36, "volume": 120208.0}, {"date": "2021-11-05", "close": 0.36, "volume": 212499.0}, {"date": "2021-11-08", "close": 0.35, "volume": 215922.0}, {"date": "2021-11-09", "close": 0.355, "volume": 59965.0}, {"date": "2021-11-10", "close": 0.345, "volume": 187966.0}, {"date": "2021-11-11", "close": 0.355, "volume": 140640.0}, {"date": "2021-11-12", "close": 0.365, "volume": 231505.0}, {"date": "2021-11-15", "close": 0.35, "volume": 260758.0}, {"date": "2021-11-16", "close": 0.35, "volume": 290815.0}, {"date": "2021-11-17", "close": 0.36, "volume": 89059.0}, {"date": "2021-11-18", "close": 0.35, "volume": 239129.0}, {"date": "2021-11-19", "close": 0.36, "volume": 73330.0}, {"date": "2021-11-22", "close": 0.35, "volume": 47583.0}, {"date": "2021-11-23", "close": 0.34, "volume": 87093.0}, {"date": "2021-11-24", "close": 0.345, "volume": 54906.0}, {"date": "2021-11-25", "close": 0.34, "volume": 200741.0}, {"date": "2021-11-26", "close": 0.33, "volume": 288577.0}, {"date": "2021-11-29", "close": 0.34, "volume": 320060.0}, {"date": "2021-11-30", "close": 0.345, "volume": 30722.0}, {"date": "2021-12-01", "close": 0.335, "volume": 34881.0}, {"date": "2021-12-02", "close": 0.32, "volume": 117300.0}, {"date": "2021-12-03", "close": 0.325, "volume": 311982.0}, {"date": "2021-12-06", "close": 0.325, "volume": 127962.0}, {"date": "2021-12-07", "close": 0.335, "volume": 74573.0}, {"date": "2021-12-08", "close": 0.32, "volume": 112109.0}, {"date": "2021-12-09", "close": 0.31, "volume": 78410.0}, {"date": "2021-12-10", "close": 0.31, "volume": 80118.0}, {"date": "2021-12-13", "close": 0.295, "volume": 325216.0}, {"date": "2021-12-14", "close": 0.285, "volume": 502415.0}, {"date": "2021-12-15", "close": 0.28, "volume": 173516.0}, {"date": "2021-12-16", "close": 0.29, "volume": 136301.0}, {"date": "2021-12-17", "close": 0.32, "volume": 189686.0}, {"date": "2021-12-20", "close": 0.305, "volume": 164401.0}, {"date": "2021-12-21", "close": 0.33, "volume": 128671.0}, {"date": "2021-12-22", "close": 0.33, "volume": 116852.0}, {"date": "2021-12-23", "close": 0.33, "volume": 97344.0}, {"date": "2021-12-24", "close": 0.335, "volume": 29000.0}, {"date": "2021-12-29", "close": 0.325, "volume": 80667.0}, {"date": "2021-12-30", "close": 0.32, "volume": 44592.0}, {"date": "2021-12-31", "close": 0.33, "volume": 85037.0}, {"date": "2022-01-04", "close": 0.31, "volume": 111356.0}, {"date": "2022-01-05", "close": 0.32, "volume": 456814.0}, {"date": "2022-01-06", "close": 0.32, "volume": 10387.0}, {"date": "2022-01-07", "close": 0.31, "volume": 86948.0}, {"date": "2022-01-10", "close": 0.31, "volume": 75176.0}, {"date": "2022-01-11", "close": 0.3, "volume": 206108.0}, {"date": "2022-01-12", "close": 0.31, "volume": 140941.0}, {"date": "2022-01-13", "close": 0.315, "volume": 71617.0}, {"date": "2022-01-14", "close": 0.33, "volume": 3971624.0}, {"date": "2022-01-17", "close": 0.32, "volume": 122700.0}, {"date": "2022-01-18", "close": 0.32, "volume": 274068.0}, {"date": "2022-01-19", "close": 0.315, "volume": 272430.0}, {"date": "2022-01-20", "close": 0.355, "volume": 487676.0}, {"date": "2022-01-21", "close": 0.35, "volume": 425096.0}, {"date": "2022-01-24", "close": 0.33, "volume": 82143.0}, {"date": "2022-01-25", "close": 0.32, "volume": 413485.0}, {"date": "2022-01-27", "close": 0.3, "volume": 200911.0}, {"date": "2022-01-28", "close": 0.305, "volume": 78444.0}, {"date": "2022-01-31", "close": 0.315, "volume": 29523.0}, {"date": "2022-02-01", "close": 0.33, "volume": 230395.0}, {"date": "2022-02-02", "close": 0.315, "volume": 152500.0}, {"date": "2022-02-03", "close": 0.305, "volume": 42017.0}, {"date": "2022-02-04", "close": 0.295, "volume": 124458.0}, {"date": "2022-02-07", "close": 0.2925, "volume": 209105.0}, {"date": "2022-02-08", "close": 0.315, "volume": 392213.0}, {"date": "2022-02-09", "close": 0.33, "volume": 116157.0}, {"date": "2022-02-10", "close": 0.34, "volume": 104811.0}, {"date": "2022-02-11", "close": 0.32, "volume": 81557.0}, {"date": "2022-02-14", "close": 0.345, "volume": 92063.0}, {"date": "2022-02-15", "close": 0.33, "volume": 338564.0}, {"date": "2022-02-16", "close": 0.35, "volume": 65438.0}, {"date": "2022-02-17", "close": 0.35, "volume": 326447.0}, {"date": "2022-02-18", "close": 0.35, "volume": 534656.0}, {"date": "2022-02-21", "close": 0.35, "volume": 186181.0}, {"date": "2022-02-22", "close": 0.345, "volume": 113020.0}, {"date": "2022-02-23", "close": 0.36, "volume": 51972.0}, {"date": "2022-02-24", "close": 0.36, "volume": 282344.0}, {"date": "2022-02-25", "close": 0.34, "volume": 254679.0}, {"date": "2022-02-28", "close": 0.335, "volume": 203408.0}, {"date": "2022-03-01", "close": 0.34, "volume": 42280.0}, {"date": "2022-03-02", "close": 0.355, "volume": 32901.0}, {"date": "2022-03-03", "close": 0.36, "volume": 350612.0}, {"date": "2022-03-04", "close": 0.34, "volume": 342148.0}, {"date": "2022-03-07", "close": 0.37, "volume": 331863.0}, {"date": "2022-03-08", "close": 0.325, "volume": 666081.0}, {"date": "2022-03-09", "close": 0.35, "volume": 289373.0}, {"date": "2022-03-10", "close": 0.33, "volume": 172244.0}, {"date": "2022-03-11", "close": 0.355, "volume": 91418.0}, {"date": "2022-03-14", "close": 0.355, "volume": 27398.0}, {"date": "2022-03-15", "close": 0.35, "volume": 130077.0}, {"date": "2022-03-16", "close": 0.345, "volume": 96191.0}, {"date": "2022-03-17", "close": 0.34, "volume": 40283.0}, {"date": "2022-03-18", "close": 0.37, "volume": 607515.0}, {"date": "2022-03-21", "close": 0.37, "volume": 225982.0}, {"date": "2022-03-22", "close": 0.42, "volume": 1328252.0}, {"date": "2022-03-23", "close": 0.405, "volume": 636058.0}, {"date": "2022-03-24", "close": 0.425, "volume": 996282.0}, {"date": "2022-03-25", "close": 0.44, "volume": 665047.0}, {"date": "2022-03-28", "close": 0.44, "volume": 1290802.0}, {"date": "2022-03-29", "close": 0.45, "volume": 366624.0}, {"date": "2022-03-30", "close": 0.44, "volume": 221903.0}, {"date": "2022-03-31", "close": 0.435, "volume": 141260.0}, {"date": "2022-04-01", "close": 0.44, "volume": 576499.0}, {"date": "2022-04-04", "close": 0.44, "volume": 1053130.0}, {"date": "2022-04-05", "close": 0.46, "volume": 373986.0}, {"date": "2022-04-06", "close": 0.445, "volume": 484129.0}, {"date": "2022-04-07", "close": 0.44, "volume": 101777.0}, {"date": "2022-04-08", "close": 0.43, "volume": 185640.0}, {"date": "2022-04-11", "close": 0.435, "volume": 791603.0}, {"date": "2022-04-12", "close": 0.435, "volume": 95886.0}, {"date": "2022-04-13", "close": 0.45, "volume": 99417.0}, {"date": "2022-04-14", "close": 0.45, "volume": 307886.0}, {"date": "2022-04-19", "close": 0.455, "volume": 541146.0}, {"date": "2022-04-20", "close": 0.465, "volume": 83856.0}, {"date": "2022-04-21", "close": 0.455, "volume": 86283.0}, {"date": "2022-04-22", "close": 0.44, "volume": 255787.0}, {"date": "2022-04-26", "close": 0.41, "volume": 337393.0}, {"date": "2022-04-27", "close": 0.41, "volume": 230751.0}, {"date": "2022-04-28", "close": 0.39, "volume": 115216.0}, {"date": "2022-04-29", "close": 0.38, "volume": 352831.0}, {"date": "2022-05-02", "close": 0.365, "volume": 145270.0}, {"date": "2022-05-03", "close": 0.365, "volume": 193291.0}, {"date": "2022-05-04", "close": 0.35, "volume": 526765.0}, {"date": "2022-05-05", "close": 0.355, "volume": 78099.0}, {"date": "2022-05-06", "close": 0.34, "volume": 281358.0}, {"date": "2022-05-09", "close": 0.32, "volume": 422263.0}, {"date": "2022-05-10", "close": 0.315, "volume": 520007.0}, {"date": "2022-05-11", "close": 0.29, "volume": 456266.0}, {"date": "2022-05-12", "close": 0.305, "volume": 413769.0}, {"date": "2022-05-13", "close": 0.31, "volume": 298420.0}, {"date": "2022-05-16", "close": 0.305, "volume": 143420.0}, {"date": "2022-05-17", "close": 0.32, "volume": 24018.0}, {"date": "2022-05-18", "close": 0.32, "volume": 60404.0}, {"date": "2022-05-19", "close": 0.315, "volume": 68702.0}, {"date": "2022-05-20", "close": 0.355, "volume": 217659.0}, {"date": "2022-05-23", "close": 0.355, "volume": 122428.0}, {"date": "2022-05-24", "close": 0.36, "volume": 80025.0}, {"date": "2022-05-25", "close": 0.33, "volume": 146916.0}, {"date": "2022-05-26", "close": 0.32, "volume": 118492.0}, {"date": "2022-05-27", "close": 0.34, "volume": 67810.0}, {"date": "2022-05-30", "close": 0.33, "volume": 171295.0}, {"date": "2022-05-31", "close": 0.3, "volume": 888834.0}, {"date": "2022-06-01", "close": 0.29, "volume": 547201.0}, {"date": "2022-06-02", "close": 0.305, "volume": 269455.0}, {"date": "2022-06-03", "close": 0.275, "volume": 538650.0}, {"date": "2022-06-06", "close": 0.265, "volume": 786742.0}, {"date": "2022-06-07", "close": 0.265, "volume": 101663.0}, {"date": "2022-06-08", "close": 0.265, "volume": 58992.0}, {"date": "2022-06-09", "close": 0.26, "volume": 242906.0}, {"date": "2022-06-10", "close": 0.235, "volume": 206830.0}, {"date": "2022-06-14", "close": 0.215, "volume": 493943.0}, {"date": "2022-06-15", "close": 0.21, "volume": 601758.0}, {"date": "2022-06-16", "close": 0.195, "volume": 585638.0}, {"date": "2022-06-17", "close": 0.19, "volume": 337356.0}, {"date": "2022-06-20", "close": 0.19, "volume": 275621.0}, {"date": "2022-06-21", "close": 0.2, "volume": 308952.0}, {"date": "2022-06-22", "close": 0.21, "volume": 119904.0}, {"date": "2022-06-23", "close": 0.18, "volume": 251062.0}, {"date": "2022-06-24", "close": 0.205, "volume": 328940.0}, {"date": "2022-06-27", "close": 0.185, "volume": 115259.0}, {"date": "2022-06-28", "close": 0.185, "volume": 380021.0}, {"date": "2022-06-29", "close": 0.175, "volume": 641933.0}, {"date": "2022-06-30", "close": 0.17, "volume": 648515.0}, {"date": "2022-07-01", "close": 0.18, "volume": 505453.0}, {"date": "2022-07-04", "close": 0.17, "volume": 437110.0}, {"date": "2022-07-05", "close": 0.175, "volume": 40455.0}, {"date": "2022-07-06", "close": 0.17, "volume": 71042.0}, {"date": "2022-07-07", "close": 0.19, "volume": 29780.0}, {"date": "2022-07-08", "close": 0.22, "volume": 144100.0}, {"date": "2022-07-11", "close": 0.18, "volume": 328522.0}, {"date": "2022-07-12", "close": 0.18, "volume": 214545.0}, {"date": "2022-07-13", "close": 0.19, "volume": 172979.0}, {"date": "2022-07-14", "close": 0.195, "volume": 83469.0}, {"date": "2022-07-15", "close": 0.195, "volume": 64130.0}, {"date": "2022-07-18", "close": 0.185, "volume": 234802.0}, {"date": "2022-07-19", "close": 0.185, "volume": 130596.0}, {"date": "2022-07-20", "close": 0.195, "volume": 255102.0}, {"date": "2022-07-21", "close": 0.195, "volume": 69638.0}, {"date": "2022-07-22", "close": 0.21, "volume": 207573.0}, {"date": "2022-07-25", "close": 0.19, "volume": 111403.0}, {"date": "2022-07-26", "close": 0.195, "volume": 41580.0}, {"date": "2022-07-27", "close": 0.185, "volume": 167549.0}, {"date": "2022-07-28", "close": 0.21, "volume": 266709.0}, {"date": "2022-07-29", "close": 0.22, "volume": 174966.0}, {"date": "2022-08-01", "close": 0.22, "volume": 131631.0}, {"date": "2022-08-02", "close": 0.215, "volume": 52482.0}, {"date": "2022-08-03", "close": 0.215, "volume": 4969.0}, {"date": "2022-08-04", "close": 0.22, "volume": 67171.0}, {"date": "2022-08-05", "close": 0.255, "volume": 473679.0}, {"date": "2022-08-08", "close": 0.26, "volume": 129112.0}, {"date": "2022-08-09", "close": 0.295, "volume": 290809.0}, {"date": "2022-08-10", "close": 0.285, "volume": 186187.0}, {"date": "2022-08-11", "close": 0.285, "volume": 40834.0}, {"date": "2022-08-12", "close": 0.27, "volume": 30789.0}, {"date": "2022-08-15", "close": 0.29, "volume": 91060.0}, {"date": "2022-08-17", "close": 0.285, "volume": 12902.0}, {"date": "2022-08-18", "close": 0.27, "volume": 81401.0}, {"date": "2022-08-19", "close": 0.27, "volume": 14689.0}, {"date": "2022-08-22", "close": 0.235, "volume": 135439.0}, {"date": "2022-08-23", "close": 0.24, "volume": 163311.0}, {"date": "2022-08-24", "close": 0.24, "volume": 73500.0}, {"date": "2022-08-25", "close": 0.245, "volume": 45022.0}, {"date": "2022-08-26", "close": 0.24, "volume": 146874.0}, {"date": "2022-08-29", "close": 0.215, "volume": 196391.0}, {"date": "2022-08-30", "close": 0.235, "volume": 145704.0}, {"date": "2022-08-31", "close": 0.23, "volume": 114297.0}, {"date": "2022-09-01", "close": 0.225, "volume": 117778.0}, {"date": "2022-09-02", "close": 0.22, "volume": 252280.0}, {"date": "2022-09-05", "close": 0.21, "volume": 104193.0}, {"date": "2022-09-06", "close": 0.21, "volume": 54449.0}, {"date": "2022-09-07", "close": 0.22, "volume": 52758.0}, {"date": "2022-09-08", "close": 0.22, "volume": 7079.0}, {"date": "2022-09-09", "close": 0.215, "volume": 72317.0}, {"date": "2022-09-12", "close": 0.235, "volume": 350518.0}, {"date": "2022-09-13", "close": 0.235, "volume": 1114573.0}, {"date": "2022-09-14", "close": 0.245, "volume": 266986.0}, {"date": "2022-09-15", "close": 0.225, "volume": 545035.0}, {"date": "2022-09-16", "close": 0.205, "volume": 1807932.0}, {"date": "2022-09-19", "close": 0.205, "volume": 299398.0}, {"date": "2022-09-20", "close": 0.195, "volume": 307545.0}, {"date": "2022-09-21", "close": 0.2, "volume": 141229.0}, {"date": "2022-09-23", "close": 0.19, "volume": 103743.0}, {"date": "2022-09-26", "close": 0.18, "volume": 218838.0}, {"date": "2022-09-27", "close": 0.19, "volume": 202785.0}, {"date": "2022-09-28", "close": 0.2, "volume": 51446.0}, {"date": "2022-09-29", "close": 0.185, "volume": 214296.0}, {"date": "2022-10-03", "close": 0.19, "volume": 23000.0}, {"date": "2022-10-04", "close": 0.21, "volume": 106696.0}, {"date": "2022-10-05", "close": 0.205, "volume": 40661.0}, {"date": "2022-10-06", "close": 0.2, "volume": 81866.0}, {"date": "2022-10-07", "close": 0.2, "volume": 118188.0}, {"date": "2022-10-10", "close": 0.185, "volume": 77457.0}, {"date": "2022-10-11", "close": 0.185, "volume": 51508.0}, {"date": "2022-10-12", "close": 0.185, "volume": 87461.0}, {"date": "2022-10-13", "close": 0.195, "volume": 90692.0}, {"date": "2022-10-14", "close": 0.185, "volume": 182294.0}, {"date": "2022-10-17", "close": 0.18, "volume": 161253.0}, {"date": "2022-10-18", "close": 0.19, "volume": 298486.0}, {"date": "2022-10-19", "close": 0.18, "volume": 35360.0}, {"date": "2022-10-20", "close": 0.175, "volume": 94188.0}, {"date": "2022-10-24", "close": 0.19, "volume": 276678.0}, {"date": "2022-10-25", "close": 0.185, "volume": 490605.0}, {"date": "2022-10-26", "close": 0.19, "volume": 303917.0}, {"date": "2022-10-27", "close": 0.2, "volume": 288205.0}, {"date": "2022-10-28", "close": 0.2, "volume": 120976.0}, {"date": "2022-10-31", "close": 0.22, "volume": 278200.0}, {"date": "2022-11-01", "close": 0.205, "volume": 39600.0}, {"date": "2022-11-02", "close": 0.23, "volume": 587633.0}, {"date": "2022-11-03", "close": 0.225, "volume": 228399.0}, {"date": "2022-11-04", "close": 0.24, "volume": 542939.0}, {"date": "2022-11-07", "close": 0.31, "volume": 3291842.0}, {"date": "2022-11-08", "close": 0.345, "volume": 1770122.0}, {"date": "2022-11-09", "close": 0.3, "volume": 1577927.0}, {"date": "2022-11-10", "close": 0.33, "volume": 593324.0}, {"date": "2022-11-11", "close": 0.34, "volume": 661248.0}, {"date": "2022-11-14", "close": 0.365, "volume": 683869.0}, {"date": "2022-11-15", "close": 0.355, "volume": 272102.0}, {"date": "2022-11-16", "close": 0.335, "volume": 548420.0}, {"date": "2022-11-17", "close": 0.32, "volume": 186646.0}, {"date": "2022-11-18", "close": 0.33, "volume": 227021.0}, {"date": "2022-11-21", "close": 0.34, "volume": 417712.0}, {"date": "2022-11-22", "close": 0.33, "volume": 108413.0}, {"date": "2022-11-23", "close": 0.325, "volume": 341780.0}, {"date": "2022-11-28", "close": 0.31, "volume": 446079.0}, {"date": "2022-11-29", "close": 0.3, "volume": 260208.0}, {"date": "2022-11-30", "close": 0.285, "volume": 549184.0}, {"date": "2022-12-01", "close": 0.285, "volume": 456955.0}, {"date": "2022-12-02", "close": 0.32, "volume": 368693.0}, {"date": "2022-12-05", "close": 0.325, "volume": 330350.0}, {"date": "2022-12-06", "close": 0.32, "volume": 49278.0}, {"date": "2022-12-07", "close": 0.3, "volume": 241947.0}, {"date": "2022-12-08", "close": 0.28, "volume": 827375.0}, {"date": "2022-12-09", "close": 0.29, "volume": 228456.0}, {"date": "2022-12-12", "close": 0.285, "volume": 178760.0}, {"date": "2022-12-13", "close": 0.295, "volume": 112218.0}, {"date": "2022-12-14", "close": 0.28, "volume": 414423.0}, {"date": "2022-12-15", "close": 0.28, "volume": 134135.0}, {"date": "2022-12-16", "close": 0.28, "volume": 237009.0}, {"date": "2022-12-19", "close": 0.28, "volume": 49365.0}, {"date": "2022-12-20", "close": 0.26, "volume": 510329.0}, {"date": "2022-12-21", "close": 0.25, "volume": 249135.0}, {"date": "2022-12-22", "close": 0.28, "volume": 85495.0}, {"date": "2022-12-23", "close": 0.275, "volume": 55963.0}, {"date": "2022-12-28", "close": 0.275, "volume": 8185.0}, {"date": "2022-12-29", "close": 0.29, "volume": 153004.0}, {"date": "2022-12-30", "close": 0.3, "volume": 292035.0}, {"date": "2023-01-03", "close": 0.305, "volume": 272244.0}, {"date": "2023-01-04", "close": 0.29, "volume": 181292.0}, {"date": "2023-01-05", "close": 0.3, "volume": 214040.0}, {"date": "2023-01-06", "close": 0.3, "volume": 17213.0}, {"date": "2023-01-09", "close": 0.295, "volume": 130968.0}, {"date": "2023-01-10", "close": 0.29, "volume": 210240.0}, {"date": "2023-01-11", "close": 0.295, "volume": 135718.0}, {"date": "2023-01-12", "close": 0.29, "volume": 263031.0}, {"date": "2023-01-13", "close": 0.295, "volume": 438346.0}, {"date": "2023-01-16", "close": 0.29, "volume": 167962.0}, {"date": "2023-01-17", "close": 0.285, "volume": 186706.0}, {"date": "2023-01-18", "close": 0.28, "volume": 77633.0}, {"date": "2023-01-19", "close": 0.31, "volume": 547958.0}, {"date": "2023-01-20", "close": 0.295, "volume": 289232.0}, {"date": "2023-01-23", "close": 0.295, "volume": 204288.0}, {"date": "2023-01-24", "close": 0.285, "volume": 169603.0}, {"date": "2023-01-25", "close": 0.29, "volume": 197773.0}, {"date": "2023-01-27", "close": 0.285, "volume": 91284.0}, {"date": "2023-01-30", "close": 0.295, "volume": 151385.0}, {"date": "2023-01-31", "close": 0.28, "volume": 212739.0}, {"date": "2023-02-01", "close": 0.28, "volume": 144319.0}, {"date": "2023-02-02", "close": 0.3, "volume": 301477.0}, {"date": "2023-02-03", "close": 0.29, "volume": 24794.0}, {"date": "2023-02-06", "close": 0.28, "volume": 332992.0}, {"date": "2023-02-07", "close": 0.27, "volume": 414336.0}, {"date": "2023-02-08", "close": 0.27, "volume": 72407.0}, {"date": "2023-02-09", "close": 0.27, "volume": 14793.0}, {"date": "2023-02-10", "close": 0.255, "volume": 161675.0}, {"date": "2023-02-13", "close": 0.24, "volume": 535180.0}, {"date": "2023-02-14", "close": 0.24, "volume": 92153.0}, {"date": "2023-02-15", "close": 0.25, "volume": 86282.0}, {"date": "2023-02-16", "close": 0.245, "volume": 42826.0}, {"date": "2023-02-17", "close": 0.24, "volume": 179563.0}, {"date": "2023-02-20", "close": 0.235, "volume": 105512.0}, {"date": "2023-02-21", "close": 0.23, "volume": 105035.0}, {"date": "2023-02-22", "close": 0.215, "volume": 353499.0}, {"date": "2023-02-23", "close": 0.2, "volume": 285249.0}, {"date": "2023-02-24", "close": 0.215, "volume": 188806.0}, {"date": "2023-02-27", "close": 0.22, "volume": 68000.0}, {"date": "2023-02-28", "close": 0.21, "volume": 288327.0}, {"date": "2023-03-01", "close": 0.21, "volume": 362145.0}, {"date": "2023-03-02", "close": 0.205, "volume": 186510.0}, {"date": "2023-03-03", "close": 0.22, "volume": 90046.0}, {"date": "2023-03-06", "close": 0.22, "volume": 82464.0}, {"date": "2023-03-07", "close": 0.21, "volume": 266014.0}, {"date": "2023-03-08", "close": 0.2, "volume": 39271.0}, {"date": "2023-03-09", "close": 0.195, "volume": 52309.0}, {"date": "2023-03-10", "close": 0.2, "volume": 249026.0}, {"date": "2023-03-13", "close": 0.195, "volume": 117562.0}, {"date": "2023-03-14", "close": 0.205, "volume": 521003.0}, {"date": "2023-03-15", "close": 0.2, "volume": 103971.0}, {"date": "2023-03-16", "close": 0.19, "volume": 260417.0}, {"date": "2023-03-17", "close": 0.19, "volume": 169772.0}, {"date": "2023-03-20", "close": 0.19, "volume": 75738.0}, {"date": "2023-03-21", "close": 0.195, "volume": 386565.0}, {"date": "2023-03-22", "close": 0.185, "volume": 168032.0}, {"date": "2023-03-23", "close": 0.19, "volume": 134365.0}, {"date": "2023-03-24", "close": 0.185, "volume": 83312.0}, {"date": "2023-03-27", "close": 0.185, "volume": 81080.0}, {"date": "2023-03-28", "close": 0.18, "volume": 155201.0}, {"date": "2023-03-29", "close": 0.185, "volume": 94283.0}, {"date": "2023-03-30", "close": 0.175, "volume": 59921.0}, {"date": "2023-03-31", "close": 0.195, "volume": 430738.0}, {"date": "2023-04-03", "close": 0.245, "volume": 1297697.0}, {"date": "2023-04-04", "close": 0.265, "volume": 872368.0}, {"date": "2023-04-05", "close": 0.2625, "volume": 664376.0}, {"date": "2023-04-06", "close": 0.25, "volume": 286839.0}, {"date": "2023-04-11", "close": 0.26, "volume": 266769.0}, {"date": "2023-04-12", "close": 0.25, "volume": 475823.0}, {"date": "2023-04-13", "close": 0.255, "volume": 218487.0}, {"date": "2023-04-14", "close": 0.26, "volume": 459690.0}, {"date": "2023-04-17", "close": 0.24, "volume": 225088.0}, {"date": "2023-04-18", "close": 0.25, "volume": 120278.0}, {"date": "2023-04-19", "close": 0.245, "volume": 234628.0}, {"date": "2023-04-20", "close": 0.255, "volume": 402501.0}, {"date": "2023-04-21", "close": 0.26, "volume": 101380.0}, {"date": "2023-04-24", "close": 0.25, "volume": 172379.0}, {"date": "2023-04-26", "close": 0.255, "volume": 154871.0}, {"date": "2023-04-27", "close": 0.255, "volume": 113047.0}, {"date": "2023-04-28", "close": 0.26, "volume": 29093.0}, {"date": "2023-05-01", "close": 0.25, "volume": 140320.0}, {"date": "2023-05-02", "close": 0.24, "volume": 153006.0}, {"date": "2023-05-03", "close": 0.24, "volume": 100625.0}, {"date": "2023-05-04", "close": 0.24, "volume": 87038.0}, {"date": "2023-05-05", "close": 0.24, "volume": 116819.0}, {"date": "2023-05-08", "close": 0.24, "volume": 33954.0}, {"date": "2023-05-09", "close": 0.225, "volume": 266584.0}, {"date": "2023-05-10", "close": 0.21, "volume": 154185.0}, {"date": "2023-05-11", "close": 0.22, "volume": 280624.0}, {"date": "2023-05-12", "close": 0.205, "volume": 195788.0}, {"date": "2023-05-15", "close": 0.2, "volume": 321965.0}, {"date": "2023-05-16", "close": 0.195, "volume": 192369.0}, {"date": "2023-05-17", "close": 0.195, "volume": 86437.0}, {"date": "2023-05-18", "close": 0.1975, "volume": 92999.0}, {"date": "2023-05-19", "close": 0.195, "volume": 146111.0}, {"date": "2023-05-22", "close": 0.21, "volume": 211118.0}, {"date": "2023-05-23", "close": 0.2, "volume": 65147.0}, {"date": "2023-05-24", "close": 0.19, "volume": 355555.0}, {"date": "2023-05-25", "close": 0.185, "volume": 183893.0}, {"date": "2023-05-26", "close": 0.185, "volume": 32452.0}, {"date": "2023-05-29", "close": 0.19, "volume": 130679.0}, {"date": "2023-05-30", "close": 0.19, "volume": 116096.0}, {"date": "2023-05-31", "close": 0.19, "volume": 171555.0}, {"date": "2023-06-01", "close": 0.19, "volume": 405856.0}, {"date": "2023-06-02", "close": 0.205, "volume": 39512.0}, {"date": "2023-06-05", "close": 0.185, "volume": 179201.0}, {"date": "2023-06-06", "close": 0.185, "volume": 347571.0}, {"date": "2023-06-07", "close": 0.18, "volume": 223131.0}, {"date": "2023-06-08", "close": 0.18, "volume": 541180.0}, {"date": "2023-06-09", "close": 0.19, "volume": 88685.0}, {"date": "2023-06-13", "close": 0.175, "volume": 39927.0}, {"date": "2023-06-14", "close": 0.175, "volume": 284460.0}, {"date": "2023-06-15", "close": 0.175, "volume": 216596.0}, {"date": "2023-06-16", "close": 0.18, "volume": 308418.0}, {"date": "2023-06-19", "close": 0.175, "volume": 77711.0}, {"date": "2023-06-20", "close": 0.17, "volume": 403653.0}, {"date": "2023-06-21", "close": 0.16, "volume": 480330.0}, {"date": "2023-06-22", "close": 0.165, "volume": 126950.0}, {"date": "2023-06-23", "close": 0.165, "volume": 117512.0}, {"date": "2023-06-26", "close": 0.16, "volume": 127756.0}, {"date": "2023-06-27", "close": 0.16, "volume": 248673.0}, {"date": "2023-06-28", "close": 0.155, "volume": 217417.0}, {"date": "2023-06-29", "close": 0.155, "volume": 160173.0}, {"date": "2023-06-30", "close": 0.155, "volume": 314190.0}, {"date": "2023-07-03", "close": 0.15, "volume": 135542.0}, {"date": "2023-07-04", "close": 0.155, "volume": 70982.0}, {"date": "2023-07-05", "close": 0.15, "volume": 66090.0}, {"date": "2023-07-06", "close": 0.18, "volume": 349173.0}, {"date": "2023-07-07", "close": 0.18, "volume": 155221.0}, {"date": "2023-07-10", "close": 0.185, "volume": 7725.0}, {"date": "2023-07-11", "close": 0.18, "volume": 45200.0}, {"date": "2023-07-12", "close": 0.18, "volume": 34548.0}, {"date": "2023-07-13", "close": 0.18, "volume": 99123.0}, {"date": "2023-07-14", "close": 0.17, "volume": 214591.0}, {"date": "2023-07-17", "close": 0.17, "volume": 48600.0}, {"date": "2023-07-18", "close": 0.165, "volume": 15000.0}, {"date": "2023-07-19", "close": 0.165, "volume": 75586.0}, {"date": "2023-07-20", "close": 0.17, "volume": 17367.0}, {"date": "2023-07-21", "close": 0.165, "volume": 32767.0}, {"date": "2023-07-24", "close": 0.175, "volume": 12111.0}, {"date": "2023-07-25", "close": 0.165, "volume": 61054.0}, {"date": "2023-07-26", "close": 0.165, "volume": 5000.0}, {"date": "2023-07-27", "close": 0.18, "volume": 106397.0}, {"date": "2023-07-28", "close": 0.185, "volume": 272600.0}, {"date": "2023-07-31", "close": 0.185, "volume": 71523.0}, {"date": "2023-08-01", "close": 0.2, "volume": 144870.0}, {"date": "2023-08-02", "close": 0.2, "volume": 668305.0}, {"date": "2023-08-03", "close": 0.19, "volume": 134483.0}, {"date": "2023-08-04", "close": 0.21, "volume": 150141.0}, {"date": "2023-08-07", "close": 0.21, "volume": 44782.0}, {"date": "2023-08-08", "close": 0.2, "volume": 35417.0}, {"date": "2023-08-09", "close": 0.2, "volume": 15195.0}, {"date": "2023-08-10", "close": 0.195, "volume": 63897.0}, {"date": "2023-08-11", "close": 0.185, "volume": 129016.0}, {"date": "2023-08-14", "close": 0.19, "volume": 118000.0}, {"date": "2023-08-15", "close": 0.19, "volume": 16357.0}, {"date": "2023-08-16", "close": 0.185, "volume": 2500.0}, {"date": "2023-08-17", "close": 0.185, "volume": 27587.0}, {"date": "2023-08-18", "close": 0.175, "volume": 81019.0}, {"date": "2023-08-21", "close": 0.18, "volume": 23687.0}, {"date": "2023-08-22", "close": 0.175, "volume": 93736.0}, {"date": "2023-08-23", "close": 0.17, "volume": 64740.0}, {"date": "2023-08-24", "close": 0.165, "volume": 346826.0}, {"date": "2023-08-25", "close": 0.17, "volume": 98062.0}, {"date": "2023-08-28", "close": 0.17, "volume": 37143.0}, {"date": "2023-08-29", "close": 0.18, "volume": 162375.0}, {"date": "2023-08-30", "close": 0.18, "volume": 19236.0}, {"date": "2023-08-31", "close": 0.175, "volume": 50007.0}, {"date": "2023-09-01", "close": 0.175, "volume": 67770.0}, {"date": "2023-09-04", "close": 0.18, "volume": 188358.0}, {"date": "2023-09-05", "close": 0.17, "volume": 69555.0}, {"date": "2023-09-06", "close": 0.17, "volume": 12843.0}, {"date": "2023-09-07", "close": 0.165, "volume": 85176.0}, {"date": "2023-09-08", "close": 0.165, "volume": 11796.0}, {"date": "2023-09-11", "close": 0.16, "volume": 324253.0}, {"date": "2023-09-12", "close": 0.16, "volume": 5268.0}, {"date": "2023-09-13", "close": 0.16, "volume": 15500.0}, {"date": "2023-09-14", "close": 0.16, "volume": 4957.0}, {"date": "2023-09-15", "close": 0.16, "volume": 153630.0}, {"date": "2023-09-18", "close": 0.155, "volume": 173073.0}, {"date": "2023-09-19", "close": 0.155, "volume": 53552.0}, {"date": "2023-09-20", "close": 0.155, "volume": 78232.0}, {"date": "2023-09-21", "close": 0.14, "volume": 894000.0}, {"date": "2023-09-22", "close": 0.135, "volume": 158151.0}, {"date": "2023-09-25", "close": 0.14, "volume": 190368.0}, {"date": "2023-09-26", "close": 0.14, "volume": 10000.0}, {"date": "2023-09-27", "close": 0.125, "volume": 261419.0}, {"date": "2023-09-28", "close": 0.14, "volume": 13271.0}, {"date": "2023-09-29", "close": 0.135, "volume": 158801.0}, {"date": "2023-10-02", "close": 0.125, "volume": 39265.0}, {"date": "2023-10-03", "close": 0.11, "volume": 1171824.0}, {"date": "2023-10-04", "close": 0.1, "volume": 1138679.0}, {"date": "2023-10-05", "close": 0.105, "volume": 334556.0}, {"date": "2023-10-06", "close": 0.1, "volume": 360464.0}, {"date": "2023-10-09", "close": 0.1, "volume": 61418.0}, {"date": "2023-10-10", "close": 0.098, "volume": 293832.0}, {"date": "2023-10-11", "close": 0.097, "volume": 265725.0}, {"date": "2023-10-12", "close": 0.095, "volume": 345143.0}, {"date": "2023-10-13", "close": 0.093, "volume": 672016.0}, {"date": "2023-10-16", "close": 0.09, "volume": 189832.0}, {"date": "2023-10-17", "close": 0.09, "volume": 33330.0}, {"date": "2023-10-18", "close": 0.089, "volume": 96114.0}, {"date": "2023-10-19", "close": 0.09, "volume": 47446.0}, {"date": "2023-10-20", "close": 0.079, "volume": 1102381.0}, {"date": "2023-10-23", "close": 0.075, "volume": 399343.0}, {"date": "2023-10-24", "close": 0.069, "volume": 1290304.0}, {"date": "2023-10-25", "close": 0.071, "volume": 592545.0}, {"date": "2023-10-26", "close": 0.077, "volume": 515200.0}, {"date": "2023-10-27", "close": 0.082, "volume": 123726.0}, {"date": "2023-10-30", "close": 0.135, "volume": 1219247.0}, {"date": "2023-10-31", "close": 0.115, "volume": 575849.0}, {"date": "2023-11-01", "close": 0.097, "volume": 532792.0}, {"date": "2023-11-02", "close": 0.09, "volume": 150205.0}, {"date": "2023-11-03", "close": 0.105, "volume": 173674.0}, {"date": "2023-11-06", "close": 0.11, "volume": 612927.0}, {"date": "2023-11-07", "close": 0.115, "volume": 36065.0}, {"date": "2023-11-08", "close": 0.125, "volume": 463407.0}, {"date": "2023-11-09", "close": 0.12, "volume": 368198.0}, {"date": "2023-11-10", "close": 0.115, "volume": 205894.0}, {"date": "2023-11-13", "close": 0.115, "volume": 5960.0}, {"date": "2023-11-14", "close": 0.115, "volume": 36728.0}, {"date": "2023-11-15", "close": 0.12, "volume": 16675.0}, {"date": "2023-11-17", "close": 0.12, "volume": 17454.0}, {"date": "2023-11-20", "close": 0.125, "volume": 32700.0}, {"date": "2023-11-21", "close": 0.165, "volume": 363619.0}, {"date": "2023-11-22", "close": 0.14, "volume": 180019.0}, {"date": "2023-11-23", "close": 0.14, "volume": 56483.0}, {"date": "2023-11-24", "close": 0.145, "volume": 15000.0}, {"date": "2023-11-27", "close": 0.145, "volume": 121915.0}, {"date": "2023-11-28", "close": 0.14, "volume": 190209.0}, {"date": "2023-11-29", "close": 0.15, "volume": 241005.0}, {"date": "2023-11-30", "close": 0.16, "volume": 182128.0}, {"date": "2023-12-01", "close": 0.145, "volume": 209751.0}, {"date": "2023-12-04", "close": 0.21, "volume": 4418044.0}, {"date": "2023-12-05", "close": 0.215, "volume": 1463448.0}, {"date": "2023-12-06", "close": 0.19, "volume": 562685.0}, {"date": "2023-12-07", "close": 0.195, "volume": 406981.0}, {"date": "2023-12-08", "close": 0.175, "volume": 450089.0}, {"date": "2023-12-11", "close": 0.19, "volume": 142291.0}, {"date": "2023-12-12", "close": 0.175, "volume": 124242.0}, {"date": "2023-12-13", "close": 0.17, "volume": 603857.0}, {"date": "2023-12-14", "close": 0.21, "volume": 955554.0}, {"date": "2023-12-15", "close": 0.2, "volume": 719172.0}, {"date": "2023-12-18", "close": 0.18, "volume": 252447.0}, {"date": "2023-12-19", "close": 0.185, "volume": 361404.0}, {"date": "2023-12-20", "close": 0.195, "volume": 254634.0}, {"date": "2023-12-21", "close": 0.19, "volume": 144177.0}, {"date": "2023-12-22", "close": 0.19, "volume": 493190.0}, {"date": "2023-12-27", "close": 0.175, "volume": 427289.0}, {"date": "2023-12-28", "close": 0.175, "volume": 228032.0}, {"date": "2023-12-29", "close": 0.165, "volume": 291980.0}, {"date": "2024-01-02", "close": 0.165, "volume": 307784.0}, {"date": "2024-01-03", "close": 0.17, "volume": 122670.0}, {"date": "2024-01-04", "close": 0.165, "volume": 37383.0}, {"date": "2024-01-05", "close": 0.16, "volume": 170632.0}, {"date": "2024-01-08", "close": 0.17, "volume": 114235.0}, {"date": "2024-01-09", "close": 0.165, "volume": 100141.0}, {"date": "2024-01-10", "close": 0.16, "volume": 46769.0}, {"date": "2024-01-11", "close": 0.165, "volume": 7826.0}, {"date": "2024-01-12", "close": 0.155, "volume": 768433.0}, {"date": "2024-01-15", "close": 0.145, "volume": 100882.0}, {"date": "2024-01-16", "close": 0.135, "volume": 219002.0}, {"date": "2024-01-17", "close": 0.14, "volume": 384758.0}, {"date": "2024-01-18", "close": 0.155, "volume": 308757.0}, {"date": "2024-01-19", "close": 0.175, "volume": 364870.0}, {"date": "2024-01-22", "close": 0.17, "volume": 8389.0}, {"date": "2024-01-23", "close": 0.15, "volume": 312830.0}, {"date": "2024-01-24", "close": 0.16, "volume": 402504.0}, {"date": "2024-01-25", "close": 0.15, "volume": 42517.0}, {"date": "2024-01-29", "close": 0.14, "volume": 270875.0}, {"date": "2024-01-30", "close": 0.14, "volume": 191285.0}, {"date": "2024-01-31", "close": 0.13, "volume": 133473.0}, {"date": "2024-02-01", "close": 0.12, "volume": 221097.0}, {"date": "2024-02-02", "close": 0.115, "volume": 208162.0}, {"date": "2024-02-05", "close": 0.11, "volume": 383262.0}, {"date": "2024-02-06", "close": 0.11, "volume": 87451.0}, {"date": "2024-02-07", "close": 0.115, "volume": 179056.0}, {"date": "2024-02-08", "close": 0.11, "volume": 187481.0}, {"date": "2024-02-09", "close": 0.11, "volume": 119469.0}, {"date": "2024-02-12", "close": 0.115, "volume": 106219.0}, {"date": "2024-02-13", "close": 0.115, "volume": 355665.0}, {"date": "2024-02-14", "close": 0.12, "volume": 349473.0}, {"date": "2024-02-15", "close": 0.125, "volume": 211856.0}, {"date": "2024-02-16", "close": 0.12, "volume": 62015.0}, {"date": "2024-02-19", "close": 0.12, "volume": 149471.0}, {"date": "2024-02-20", "close": 0.1325, "volume": 22817.0}, {"date": "2024-02-21", "close": 0.125, "volume": 100000.0}, {"date": "2024-02-22", "close": 0.135, "volume": 4790.0}, {"date": "2024-02-23", "close": 0.13, "volume": 91553.0}, {"date": "2024-02-26", "close": 0.12, "volume": 205372.0}, {"date": "2024-02-27", "close": 0.125, "volume": 46517.0}, {"date": "2024-02-28", "close": 0.115, "volume": 237535.0}, {"date": "2024-02-29", "close": 0.12, "volume": 73825.0}, {"date": "2024-03-01", "close": 0.115, "volume": 390427.0}, {"date": "2024-03-04", "close": 0.115, "volume": 110658.0}, {"date": "2024-03-05", "close": 0.12, "volume": 323516.0}, {"date": "2024-03-06", "close": 0.12, "volume": 59690.0}, {"date": "2024-03-07", "close": 0.12, "volume": 225197.0}, {"date": "2024-03-08", "close": 0.115, "volume": 69598.0}, {"date": "2024-03-11", "close": 0.12, "volume": 245745.0}, {"date": "2024-03-12", "close": 0.11, "volume": 341407.0}, {"date": "2024-03-13", "close": 0.12, "volume": 17904.0}, {"date": "2024-03-14", "close": 0.13, "volume": 325741.0}, {"date": "2024-03-15", "close": 0.125, "volume": 89154.0}, {"date": "2024-03-18", "close": 0.125, "volume": 34825.0}, {"date": "2024-03-19", "close": 0.12, "volume": 87885.0}, {"date": "2024-03-20", "close": 0.12, "volume": 44451.0}, {"date": "2024-03-21", "close": 0.13, "volume": 83823.0}, {"date": "2024-03-22", "close": 0.13, "volume": 98348.0}, {"date": "2024-03-25", "close": 0.125, "volume": 204069.0}, {"date": "2024-03-26", "close": 0.125, "volume": 191769.0}, {"date": "2024-03-27", "close": 0.115, "volume": 314613.0}, {"date": "2024-03-28", "close": 0.12, "volume": 21846.0}, {"date": "2024-04-02", "close": 0.135, "volume": 345617.0}, {"date": "2024-04-03", "close": 0.16, "volume": 968139.0}, {"date": "2024-04-04", "close": 0.175, "volume": 1759091.0}, {"date": "2024-04-05", "close": 0.16, "volume": 541779.0}, {"date": "2024-04-08", "close": 0.16, "volume": 1703303.0}, {"date": "2024-04-09", "close": 0.145, "volume": 303619.0}, {"date": "2024-04-10", "close": 0.16, "volume": 1149017.0}, {"date": "2024-04-11", "close": 0.1475, "volume": 513778.0}, {"date": "2024-04-12", "close": 0.145, "volume": 432050.0}, {"date": "2024-04-15", "close": 0.15, "volume": 155406.0}, {"date": "2024-04-16", "close": 0.155, "volume": 403896.0}, {"date": "2024-04-17", "close": 0.16, "volume": 62608.0}, {"date": "2024-04-18", "close": 0.15, "volume": 125455.0}, {"date": "2024-04-19", "close": 0.155, "volume": 255950.0}, {"date": "2024-04-22", "close": 0.15, "volume": 399629.0}, {"date": "2024-04-23", "close": 0.14, "volume": 527892.0}, {"date": "2024-04-24", "close": 0.125, "volume": 865102.0}, {"date": "2024-04-26", "close": 0.12, "volume": 316034.0}, {"date": "2024-04-29", "close": 0.125, "volume": 785584.0}, {"date": "2024-04-30", "close": 0.125, "volume": 212863.0}, {"date": "2024-05-03", "close": 0.11, "volume": 556384.0}, {"date": "2024-05-06", "close": 0.1, "volume": 265888.0}, {"date": "2024-05-07", "close": 0.115, "volume": 32465.0}, {"date": "2024-05-08", "close": 0.11, "volume": 339187.0}, {"date": "2024-05-09", "close": 0.105, "volume": 264699.0}, {"date": "2024-05-10", "close": 0.1, "volume": 837268.0}, {"date": "2024-05-13", "close": 0.1, "volume": 686781.0}, {"date": "2024-05-14", "close": 0.105, "volume": 127489.0}, {"date": "2024-05-15", "close": 0.105, "volume": 613815.0}, {"date": "2024-05-16", "close": 0.11, "volume": 736748.0}, {"date": "2024-05-17", "close": 0.115, "volume": 910953.0}, {"date": "2024-05-20", "close": 0.14, "volume": 4946476.0}, {"date": "2024-05-21", "close": 0.135, "volume": 890252.0}, {"date": "2024-05-22", "close": 0.125, "volume": 1106124.0}, {"date": "2024-05-23", "close": 0.12, "volume": 1188455.0}, {"date": "2024-05-24", "close": 0.12, "volume": 725260.0}, {"date": "2024-05-27", "close": 0.12, "volume": 924204.0}, {"date": "2024-05-28", "close": 0.125, "volume": 797018.0}, {"date": "2024-05-29", "close": 0.125, "volume": 1019128.0}, {"date": "2024-05-30", "close": 0.11, "volume": 838205.0}, {"date": "2024-05-31", "close": 0.125, "volume": 898581.0}, {"date": "2024-06-03", "close": 0.12, "volume": 270521.0}, {"date": "2024-06-04", "close": 0.115, "volume": 174526.0}, {"date": "2024-06-05", "close": 0.115, "volume": 209442.0}, {"date": "2024-06-06", "close": 0.12, "volume": 799040.0}, {"date": "2024-06-07", "close": 0.115, "volume": 588277.0}, {"date": "2024-06-11", "close": 0.105, "volume": 934571.0}, {"date": "2024-06-12", "close": 0.11, "volume": 444855.0}, {"date": "2024-06-13", "close": 0.11, "volume": 224799.0}, {"date": "2024-06-14", "close": 0.105, "volume": 268512.0}, {"date": "2024-06-17", "close": 0.105, "volume": 333595.0}, {"date": "2024-06-18", "close": 0.1, "volume": 904649.0}, {"date": "2024-06-19", "close": 0.097, "volume": 1123817.0}, {"date": "2024-06-20", "close": 0.1, "volume": 664070.0}, {"date": "2024-06-21", "close": 0.1, "volume": 242619.0}, {"date": "2024-06-24", "close": 0.097, "volume": 517723.0}, {"date": "2024-06-25", "close": 0.095, "volume": 476136.0}, {"date": "2024-06-26", "close": 0.093, "volume": 780184.0}, {"date": "2024-06-27", "close": 0.09, "volume": 146930.0}, {"date": "2024-06-28", "close": 0.087, "volume": 764471.0}, {"date": "2024-07-01", "close": 0.1, "volume": 1271950.0}, {"date": "2024-07-02", "close": 0.1, "volume": 332562.0}, {"date": "2024-07-03", "close": 0.1, "volume": 197742.0}, {"date": "2024-07-04", "close": 0.105, "volume": 508419.0}, {"date": "2024-07-05", "close": 0.1, "volume": 434955.0}, {"date": "2024-07-08", "close": 0.11, "volume": 19954.0}, {"date": "2024-07-09", "close": 0.1, "volume": 198941.0}, {"date": "2024-07-10", "close": 0.105, "volume": 86885.0}, {"date": "2024-07-11", "close": 0.105, "volume": 140306.0}, {"date": "2024-07-12", "close": 0.1, "volume": 998149.0}, {"date": "2024-07-15", "close": 0.096, "volume": 517285.0}, {"date": "2024-07-16", "close": 0.1, "volume": 327414.0}, {"date": "2024-07-17", "close": 0.099, "volume": 855702.0}, {"date": "2024-07-18", "close": 0.105, "volume": 244792.0}, {"date": "2024-07-19", "close": 0.096, "volume": 424802.0}, {"date": "2024-07-22", "close": 0.0985, "volume": 47754.0}, {"date": "2024-07-23", "close": 0.096, "volume": 220381.0}, {"date": "2024-07-24", "close": 0.096, "volume": 25000.0}, {"date": "2024-07-25", "close": 0.091, "volume": 446527.0}, {"date": "2024-07-26", "close": 0.091, "volume": 184117.0}, {"date": "2024-07-29", "close": 0.092, "volume": 100.0}, {"date": "2024-07-30", "close": 0.091, "volume": 16483.0}, {"date": "2024-07-31", "close": 0.091, "volume": 186752.0}, {"date": "2024-08-01", "close": 0.094, "volume": 194371.0}, {"date": "2024-08-02", "close": 0.094, "volume": 178333.0}, {"date": "2024-08-05", "close": 0.09, "volume": 674698.0}, {"date": "2024-08-06", "close": 0.091, "volume": 530315.0}, {"date": "2024-08-07", "close": 0.088, "volume": 201557.0}, {"date": "2024-08-08", "close": 0.086, "volume": 140295.0}, {"date": "2024-08-09", "close": 0.081, "volume": 876755.0}, {"date": "2024-08-12", "close": 0.085, "volume": 137284.0}, {"date": "2024-08-13", "close": 0.085, "volume": 33016.0}, {"date": "2024-08-14", "close": 0.0815, "volume": 26183.0}, {"date": "2024-08-15", "close": 0.087, "volume": 318122.0}, {"date": "2024-08-16", "close": 0.087, "volume": 116635.0}, {"date": "2024-08-19", "close": 0.1, "volume": 860394.0}, {"date": "2024-08-20", "close": 0.11, "volume": 412086.0}, {"date": "2024-08-21", "close": 0.11, "volume": 770247.0}, {"date": "2024-08-22", "close": 0.1, "volume": 745076.0}, {"date": "2024-08-23", "close": 0.11, "volume": 83537.0}, {"date": "2024-08-26", "close": 0.105, "volume": 887397.0}, {"date": "2024-08-27", "close": 0.115, "volume": 544760.0}, {"date": "2024-08-28", "close": 0.105, "volume": 1039706.0}, {"date": "2024-08-29", "close": 0.11, "volume": 365049.0}, {"date": "2024-08-30", "close": 0.1025, "volume": 69738.0}, {"date": "2024-09-02", "close": 0.1, "volume": 309994.0}, {"date": "2024-09-03", "close": 0.099, "volume": 864698.0}, {"date": "2024-09-04", "close": 0.09, "volume": 600571.0}, {"date": "2024-09-05", "close": 0.09, "volume": 165704.0}, {"date": "2024-09-06", "close": 0.088, "volume": 122422.0}, {"date": "2024-09-09", "close": 0.087, "volume": 72670.0}, {"date": "2024-09-10", "close": 0.084, "volume": 875980.0}, {"date": "2024-09-11", "close": 0.088, "volume": 97924.0}, {"date": "2024-09-12", "close": 0.086, "volume": 166825.0}, {"date": "2024-09-13", "close": 0.092, "volume": 317696.0}, {"date": "2024-09-16", "close": 0.093, "volume": 301272.0}, {"date": "2024-09-17", "close": 0.092, "volume": 100000.0}, {"date": "2024-09-18", "close": 0.089, "volume": 74313.0}, {"date": "2024-09-19", "close": 0.087, "volume": 135503.0}, {"date": "2024-09-20", "close": 0.086, "volume": 258963.0}, {"date": "2024-09-23", "close": 0.0925, "volume": 461953.0}, {"date": "2024-09-24", "close": 0.096, "volume": 468895.0}, {"date": "2024-09-25", "close": 0.105, "volume": 714408.0}, {"date": "2024-09-26", "close": 0.12, "volume": 1028374.0}, {"date": "2024-09-27", "close": 0.115, "volume": 961633.0}, {"date": "2024-09-30", "close": 0.12, "volume": 776664.0}, {"date": "2024-10-01", "close": 0.11, "volume": 729228.0}, {"date": "2024-10-02", "close": 0.105, "volume": 968345.0}, {"date": "2024-10-03", "close": 0.1, "volume": 218050.0}, {"date": "2024-10-04", "close": 0.095, "volume": 1407640.0}, {"date": "2024-10-07", "close": 0.1, "volume": 711292.0}, {"date": "2024-10-08", "close": 0.105, "volume": 280427.0}, {"date": "2024-10-09", "close": 0.097, "volume": 374017.0}, {"date": "2024-10-10", "close": 0.096, "volume": 387269.0}, {"date": "2024-10-11", "close": 0.11, "volume": 1022899.0}, {"date": "2024-10-14", "close": 0.105, "volume": 491534.0}, {"date": "2024-10-15", "close": 0.105, "volume": 75444.0}, {"date": "2024-10-16", "close": 0.12, "volume": 826505.0}, {"date": "2024-10-17", "close": 0.13, "volume": 3618498.0}, {"date": "2024-10-18", "close": 0.13, "volume": 717598.0}, {"date": "2024-10-21", "close": 0.17, "volume": 7188701.0}, {"date": "2024-10-22", "close": 0.16, "volume": 1222899.0}, {"date": "2024-10-23", "close": 0.17, "volume": 3472016.0}, {"date": "2024-10-24", "close": 0.15, "volume": 1829219.0}, {"date": "2024-10-25", "close": 0.15, "volume": 914473.0}, {"date": "2024-10-28", "close": 0.165, "volume": 953981.0}, {"date": "2024-10-29", "close": 0.16, "volume": 639907.0}, {"date": "2024-10-30", "close": 0.17, "volume": 2356760.0}, {"date": "2024-10-31", "close": 0.16, "volume": 558946.0}, {"date": "2024-11-01", "close": 0.155, "volume": 1387932.0}, {"date": "2024-11-04", "close": 0.15, "volume": 1002606.0}, {"date": "2024-11-05", "close": 0.15, "volume": 975098.0}, {"date": "2024-11-06", "close": 0.145, "volume": 463299.0}, {"date": "2024-11-07", "close": 0.13, "volume": 962641.0}, {"date": "2024-11-08", "close": 0.14, "volume": 426120.0}, {"date": "2024-11-11", "close": 0.145, "volume": 80166.0}, {"date": "2024-11-12", "close": 0.135, "volume": 418049.0}, {"date": "2024-11-13", "close": 0.145, "volume": 414028.0}, {"date": "2024-11-14", "close": 0.145, "volume": 233470.0}, {"date": "2024-11-15", "close": 0.14, "volume": 152736.0}, {"date": "2024-11-18", "close": 0.135, "volume": 267530.0}, {"date": "2024-11-19", "close": 0.14, "volume": 454512.0}, {"date": "2024-11-20", "close": 0.135, "volume": 484440.0}, {"date": "2024-11-21", "close": 0.13, "volume": 264943.0}, {"date": "2024-11-22", "close": 0.13, "volume": 72082.0}, {"date": "2024-11-25", "close": 0.13, "volume": 370715.0}, {"date": "2024-11-26", "close": 0.14, "volume": 153767.0}, {"date": "2024-11-27", "close": 0.14, "volume": 96535.0}, {"date": "2024-11-28", "close": 0.135, "volume": 102177.0}, {"date": "2024-11-29", "close": 0.13, "volume": 512931.0}, {"date": "2024-12-02", "close": 0.13, "volume": 144518.0}, {"date": "2024-12-03", "close": 0.125, "volume": 180918.0}, {"date": "2024-12-04", "close": 0.13, "volume": 92083.0}, {"date": "2024-12-05", "close": 0.13, "volume": 769381.0}, {"date": "2024-12-06", "close": 0.13, "volume": 58726.0}, {"date": "2024-12-10", "close": 0.155, "volume": 2537724.0}, {"date": "2024-12-11", "close": 0.145, "volume": 967387.0}, {"date": "2024-12-12", "close": 0.155, "volume": 588206.0}, {"date": "2024-12-13", "close": 0.15, "volume": 393482.0}, {"date": "2024-12-16", "close": 0.15, "volume": 423702.0}, {"date": "2024-12-17", "close": 0.145, "volume": 452194.0}, {"date": "2024-12-18", "close": 0.16, "volume": 1545876.0}, {"date": "2024-12-19", "close": 0.14, "volume": 784006.0}, {"date": "2024-12-20", "close": 0.145, "volume": 156162.0}, {"date": "2024-12-23", "close": 0.16, "volume": 1226601.0}, {"date": "2024-12-24", "close": 0.155, "volume": 243105.0}, {"date": "2024-12-27", "close": 0.16, "volume": 734368.0}, {"date": "2024-12-30", "close": 0.155, "volume": 245939.0}, {"date": "2024-12-31", "close": 0.165, "volume": 54115.0}, {"date": "2025-01-02", "close": 0.155, "volume": 49362.0}, {"date": "2025-01-03", "close": 0.155, "volume": 109441.0}, {"date": "2025-01-06", "close": 0.16, "volume": 333692.0}, {"date": "2025-01-07", "close": 0.19, "volume": 2078741.0}, {"date": "2025-01-08", "close": 0.185, "volume": 610954.0}, {"date": "2025-01-09", "close": 0.175, "volume": 507259.0}, {"date": "2025-01-10", "close": 0.175, "volume": 281128.0}, {"date": "2025-01-13", "close": 0.175, "volume": 632137.0}, {"date": "2025-01-14", "close": 0.175, "volume": 67218.0}, {"date": "2025-01-15", "close": 0.175, "volume": 262370.0}, {"date": "2025-01-16", "close": 0.175, "volume": 322347.0}, {"date": "2025-01-17", "close": 0.155, "volume": 1334911.0}, {"date": "2025-01-20", "close": 0.165, "volume": 598154.0}, {"date": "2025-01-21", "close": 0.165, "volume": 303753.0}, {"date": "2025-01-22", "close": 0.17, "volume": 210332.0}, {"date": "2025-01-23", "close": 0.17, "volume": 190039.0}, {"date": "2025-01-24", "close": 0.165, "volume": 2000.0}, {"date": "2025-01-28", "close": 0.16, "volume": 122099.0}, {"date": "2025-01-29", "close": 0.155, "volume": 371655.0}, {"date": "2025-01-30", "close": 0.16, "volume": 78506.0}, {"date": "2025-01-31", "close": 0.16, "volume": 186927.0}, {"date": "2025-02-03", "close": 0.16, "volume": 102233.0}, {"date": "2025-02-04", "close": 0.16, "volume": 144964.0}, {"date": "2025-02-05", "close": 0.16, "volume": 176836.0}, {"date": "2025-02-06", "close": 0.16, "volume": 188483.0}, {"date": "2025-02-07", "close": 0.155, "volume": 207171.0}, {"date": "2025-02-10", "close": 0.155, "volume": 143553.0}, {"date": "2025-02-11", "close": 0.155, "volume": 253888.0}, {"date": "2025-02-12", "close": 0.15, "volume": 962461.0}, {"date": "2025-02-13", "close": 0.15, "volume": 82796.0}, {"date": "2025-02-14", "close": 0.15, "volume": 205547.0}, {"date": "2025-02-17", "close": 0.165, "volume": 196756.0}, {"date": "2025-02-18", "close": 0.165, "volume": 106583.0}, {"date": "2025-02-19", "close": 0.16, "volume": 345888.0}, {"date": "2025-02-20", "close": 0.155, "volume": 132825.0}, {"date": "2025-02-21", "close": 0.15, "volume": 118271.0}, {"date": "2025-02-24", "close": 0.145, "volume": 235326.0}, {"date": "2025-02-25", "close": 0.145, "volume": 72691.0}, {"date": "2025-02-26", "close": 0.135, "volume": 441839.0}, {"date": "2025-02-27", "close": 0.135, "volume": 741157.0}, {"date": "2025-02-28", "close": 0.135, "volume": 201061.0}, {"date": "2025-03-03", "close": 0.135, "volume": 220122.0}, {"date": "2025-03-04", "close": 0.135, "volume": 203000.0}, {"date": "2025-03-05", "close": 0.135, "volume": 58459.0}, {"date": "2025-03-06", "close": 0.145, "volume": 300547.0}, {"date": "2025-03-07", "close": 0.14, "volume": 98758.0}, {"date": "2025-03-10", "close": 0.13, "volume": 147504.0}, {"date": "2025-03-11", "close": 0.135, "volume": 343101.0}, {"date": "2025-03-12", "close": 0.1325, "volume": 474596.0}, {"date": "2025-03-13", "close": 0.145, "volume": 511229.0}, {"date": "2025-03-14", "close": 0.145, "volume": 605385.0}, {"date": "2025-03-17", "close": 0.145, "volume": 404026.0}, {"date": "2025-03-18", "close": 0.16, "volume": 808700.0}, {"date": "2025-03-19", "close": 0.155, "volume": 53442.0}, {"date": "2025-03-20", "close": 0.15, "volume": 484560.0}, {"date": "2025-03-21", "close": 0.155, "volume": 58755.0}, {"date": "2025-03-24", "close": 0.145, "volume": 142972.0}, {"date": "2025-03-25", "close": 0.145, "volume": 765788.0}, {"date": "2025-03-26", "close": 0.15, "volume": 442782.0}, {"date": "2025-03-27", "close": 0.15, "volume": 135374.0}, {"date": "2025-03-28", "close": 0.155, "volume": 911825.0}, {"date": "2025-03-31", "close": 0.145, "volume": 665717.0}, {"date": "2025-04-01", "close": 0.15, "volume": 97863.0}, {"date": "2025-04-02", "close": 0.1525, "volume": 112572.0}, {"date": "2025-04-03", "close": 0.145, "volume": 686528.0}, {"date": "2025-04-04", "close": 0.14, "volume": 518085.0}, {"date": "2025-04-07", "close": 0.12, "volume": 1451778.0}, {"date": "2025-04-08", "close": 0.1175, "volume": 173161.0}, {"date": "2025-04-09", "close": 0.115, "volume": 351428.0}, {"date": "2025-04-10", "close": 0.12, "volume": 156323.0}, {"date": "2025-04-11", "close": 0.13, "volume": 799286.0}, {"date": "2025-04-14", "close": 0.135, "volume": 471829.0}, {"date": "2025-04-15", "close": 0.13, "volume": 123377.0}, {"date": "2025-04-16", "close": 0.13, "volume": 46812.0}, {"date": "2025-04-17", "close": 0.13, "volume": 410450.0}, {"date": "2025-04-22", "close": 0.125, "volume": 1152485.0}, {"date": "2025-04-23", "close": 0.12, "volume": 492705.0}, {"date": "2025-04-24", "close": 0.125, "volume": 514268.0}, {"date": "2025-04-28", "close": 0.1275, "volume": 31998.0}, {"date": "2025-04-29", "close": 0.125, "volume": 43457.0}, {"date": "2025-04-30", "close": 0.13, "volume": 507081.0}, {"date": "2025-05-01", "close": 0.12, "volume": 368180.0}, {"date": "2025-05-02", "close": 0.17, "volume": 4638506.0}, {"date": "2025-05-05", "close": 0.17, "volume": 1245210.0}, {"date": "2025-05-06", "close": 0.165, "volume": 606627.0}, {"date": "2025-05-07", "close": 0.165, "volume": 364504.0}, {"date": "2025-05-08", "close": 0.155, "volume": 719630.0}, {"date": "2025-05-09", "close": 0.155, "volume": 581526.0}, {"date": "2025-05-12", "close": 0.16, "volume": 394958.0}, {"date": "2025-05-13", "close": 0.15, "volume": 582167.0}, {"date": "2025-05-14", "close": 0.15, "volume": 382428.0}, {"date": "2025-05-15", "close": 0.145, "volume": 706907.0}, {"date": "2025-05-16", "close": 0.15, "volume": 204738.0}, {"date": "2025-05-19", "close": 0.15, "volume": 107767.0}, {"date": "2025-05-20", "close": 0.145, "volume": 72411.0}, {"date": "2025-05-21", "close": 0.145, "volume": 119211.0}, {"date": "2025-05-22", "close": 0.16, "volume": 525621.0}, {"date": "2025-05-23", "close": 0.16, "volume": 247457.0}, {"date": "2025-05-26", "close": 0.16, "volume": 428334.0}, {"date": "2025-05-27", "close": 0.16, "volume": 115795.0}, {"date": "2025-05-28", "close": 0.15, "volume": 158770.0}, {"date": "2025-05-29", "close": 0.155, "volume": 86915.0}, {"date": "2025-05-30", "close": 0.16, "volume": 241591.0}, {"date": "2025-06-02", "close": 0.16, "volume": 852780.0}, {"date": "2025-06-03", "close": 0.165, "volume": 816484.0}, {"date": "2025-06-04", "close": 0.17, "volume": 1973031.0}, {"date": "2025-06-05", "close": 0.185, "volume": 645209.0}, {"date": "2025-06-06", "close": 0.185, "volume": 2428890.0}, {"date": "2025-06-10", "close": 0.2, "volume": 1453196.0}, {"date": "2025-06-11", "close": 0.18, "volume": 604224.0}, {"date": "2025-06-16", "close": 0.18, "volume": 1368407.0}, {"date": "2025-06-17", "close": 0.175, "volume": 289633.0}, {"date": "2025-06-18", "close": 0.165, "volume": 1417581.0}, {"date": "2025-06-19", "close": 0.165, "volume": 658483.0}, {"date": "2025-06-20", "close": 0.16, "volume": 662079.0}, {"date": "2025-06-23", "close": 0.155, "volume": 571379.0}, {"date": "2025-06-24", "close": 0.15, "volume": 695763.0}, {"date": "2025-06-25", "close": 0.15, "volume": 481280.0}, {"date": "2025-06-26", "close": 0.15, "volume": 1182337.0}, {"date": "2025-06-27", "close": 0.15, "volume": 513939.0}, {"date": "2025-06-30", "close": 0.15, "volume": 363147.0}, {"date": "2025-07-01", "close": 0.155, "volume": 1148091.0}, {"date": "2025-07-02", "close": 0.15, "volume": 70988.0}, {"date": "2025-07-03", "close": 0.145, "volume": 419595.0}, {"date": "2025-07-04", "close": 0.145, "volume": 61731.0}, {"date": "2025-07-07", "close": 0.15, "volume": 1467660.0}, {"date": "2025-07-08", "close": 0.15, "volume": 396037.0}, {"date": "2025-07-09", "close": 0.155, "volume": 655902.0}, {"date": "2025-07-10", "close": 0.15, "volume": 284888.0}, {"date": "2025-07-11", "close": 0.155, "volume": 902376.0}, {"date": "2025-07-14", "close": 0.18, "volume": 3710557.0}, {"date": "2025-07-15", "close": 0.185, "volume": 2249903.0}, {"date": "2025-07-16", "close": 0.19, "volume": 489655.0}, {"date": "2025-07-17", "close": 0.19, "volume": 518163.0}, {"date": "2025-07-18", "close": 0.185, "volume": 1373282.0}, {"date": "2025-07-21", "close": 0.19, "volume": 333385.0}, {"date": "2025-07-22", "close": 0.19, "volume": 1052932.0}, {"date": "2025-07-23", "close": 0.195, "volume": 2884464.0}, {"date": "2025-07-24", "close": 0.2, "volume": 1355913.0}, {"date": "2025-07-25", "close": 0.2, "volume": 1215074.0}, {"date": "2025-07-28", "close": 0.185, "volume": 1246362.0}, {"date": "2025-07-29", "close": 0.175, "volume": 870845.0}, {"date": "2025-07-30", "close": 0.18, "volume": 344860.0}, {"date": "2025-07-31", "close": 0.165, "volume": 671772.0}, {"date": "2025-08-01", "close": 0.1575, "volume": 409194.0}, {"date": "2025-08-04", "close": 0.17, "volume": 575200.0}, {"date": "2025-08-05", "close": 0.165, "volume": 326599.0}, {"date": "2025-08-06", "close": 0.165, "volume": 423163.0}, {"date": "2025-08-07", "close": 0.165, "volume": 589285.0}, {"date": "2025-08-08", "close": 0.175, "volume": 1134067.0}, {"date": "2025-08-11", "close": 0.18, "volume": 338365.0}, {"date": "2025-08-12", "close": 0.165, "volume": 496607.0}, {"date": "2025-08-13", "close": 0.1725, "volume": 197221.0}, {"date": "2025-08-14", "close": 0.175, "volume": 202498.0}, {"date": "2025-08-15", "close": 0.17, "volume": 303720.0}, {"date": "2025-08-18", "close": 0.17, "volume": 481839.0}, {"date": "2025-08-19", "close": 0.165, "volume": 368699.0}, {"date": "2025-08-20", "close": 0.16, "volume": 357806.0}, {"date": "2025-08-21", "close": 0.16, "volume": 95313.0}, {"date": "2025-08-22", "close": 0.165, "volume": 292550.0}, {"date": "2025-08-25", "close": 0.165, "volume": 639370.0}, {"date": "2025-08-26", "close": 0.165, "volume": 285219.0}, {"date": "2025-08-27", "close": 0.17, "volume": 879239.0}, {"date": "2025-08-28", "close": 0.165, "volume": 299211.0}, {"date": "2025-08-29", "close": 0.17, "volume": 840555.0}, {"date": "2025-09-01", "close": 0.19, "volume": 3336054.0}, {"date": "2025-09-02", "close": 0.2, "volume": 1913184.0}, {"date": "2025-09-03", "close": 0.205, "volume": 2848057.0}, {"date": "2025-09-04", "close": 0.22, "volume": 3172881.0}, {"date": "2025-09-05", "close": 0.225, "volume": 938161.0}, {"date": "2025-09-08", "close": 0.21, "volume": 3016580.0}, {"date": "2025-09-09", "close": 0.245, "volume": 1344655.0}, {"date": "2025-09-10", "close": 0.24, "volume": 1043586.0}, {"date": "2025-09-11", "close": 0.25, "volume": 2040341.0}, {"date": "2025-09-12", "close": 0.28, "volume": 2691161.0}, {"date": "2025-09-15", "close": 0.28, "volume": 3506425.0}, {"date": "2025-09-16", "close": 0.33, "volume": 5180328.0}, {"date": "2025-09-17", "close": 0.33, "volume": 2932296.0}, {"date": "2025-09-18", "close": 0.33, "volume": 1570348.0}, {"date": "2025-09-19", "close": 0.36, "volume": 2087268.0}, {"date": "2025-09-22", "close": 0.375, "volume": 3142301.0}, {"date": "2025-09-23", "close": 0.44, "volume": 9844143.0}, {"date": "2025-09-24", "close": 0.42, "volume": 3698705.0}, {"date": "2025-09-25", "close": 0.435, "volume": 2171614.0}, {"date": "2025-09-26", "close": 0.455, "volume": 2774945.0}, {"date": "2025-09-29", "close": 0.5, "volume": 4912897.0}, {"date": "2025-09-30", "close": 0.46, "volume": 2571348.0}, {"date": "2025-10-01", "close": 0.445, "volume": 2959274.0}, {"date": "2025-10-02", "close": 0.405, "volume": 3951968.0}, {"date": "2025-10-03", "close": 0.42, "volume": 3457923.0}, {"date": "2025-10-06", "close": 0.465, "volume": 2879901.0}, {"date": "2025-10-07", "close": 0.44, "volume": 2224382.0}, {"date": "2025-10-08", "close": 0.475, "volume": 2702999.0}, {"date": "2025-10-09", "close": 0.495, "volume": 3479053.0}, {"date": "2025-10-14", "close": 0.475, "volume": 4497733.0}, {"date": "2025-10-15", "close": 0.475, "volume": 1579840.0}, {"date": "2025-10-16", "close": 0.5, "volume": 2690596.0}, {"date": "2025-10-17", "close": 0.425, "volume": 3852952.0}, {"date": "2025-10-20", "close": 0.405, "volume": 2913561.0}, {"date": "2025-10-21", "close": 0.405, "volume": 1599522.0}, {"date": "2025-10-22", "close": 0.375, "volume": 5018770.0}, {"date": "2025-10-23", "close": 0.385, "volume": 1299016.0}, {"date": "2025-10-24", "close": 0.375, "volume": 2899850.0}, {"date": "2025-10-27", "close": 0.38, "volume": 1391327.0}, {"date": "2025-10-28", "close": 0.34, "volume": 3416902.0}, {"date": "2025-10-29", "close": 0.37, "volume": 1753934.0}, {"date": "2025-10-30", "close": 0.36, "volume": 907314.0}, {"date": "2025-10-31", "close": 0.38, "volume": 1061703.0}, {"date": "2025-11-03", "close": 0.365, "volume": 2263453.0}, {"date": "2025-11-04", "close": 0.345, "volume": 809654.0}, {"date": "2025-11-05", "close": 0.335, "volume": 1483060.0}, {"date": "2025-11-06", "close": 0.355, "volume": 545098.0}, {"date": "2025-11-07", "close": 0.35, "volume": 658366.0}, {"date": "2025-11-10", "close": 0.38, "volume": 935630.0}, {"date": "2025-11-11", "close": 0.39, "volume": 1754175.0}, {"date": "2025-11-12", "close": 0.375, "volume": 1237527.0}, {"date": "2025-11-13", "close": 0.44, "volume": 3300998.0}, {"date": "2025-11-14", "close": 0.42, "volume": 2512990.0}, {"date": "2025-11-17", "close": 0.405, "volume": 1030457.0}, {"date": "2025-11-18", "close": 0.37, "volume": 1787487.0}, {"date": "2025-11-19", "close": 0.385, "volume": 801590.0}, {"date": "2025-11-20", "close": 0.38, "volume": 990458.0}, {"date": "2025-11-21", "close": 0.355, "volume": 1217996.0}, {"date": "2025-11-24", "close": 0.365, "volume": 363797.0}, {"date": "2025-11-25", "close": 0.39, "volume": 1288214.0}, {"date": "2025-11-26", "close": 0.395, "volume": 2275830.0}, {"date": "2025-11-27", "close": 0.405, "volume": 1791449.0}, {"date": "2025-11-28", "close": 0.46, "volume": 3217911.0}, {"date": "2025-12-01", "close": 0.51, "volume": 5180416.0}, {"date": "2025-12-02", "close": 0.49, "volume": 2631242.0}, {"date": "2025-12-03", "close": 0.455, "volume": 5400456.0}, {"date": "2025-12-04", "close": 0.415, "volume": 6462018.0}, {"date": "2025-12-05", "close": 0.41, "volume": 5642161.0}, {"date": "2025-12-08", "close": 0.4, "volume": 3262698.0}, {"date": "2025-12-09", "close": 0.385, "volume": 2254697.0}, {"date": "2025-12-10", "close": 0.445, "volume": 9350639.0}, {"date": "2025-12-15", "close": 0.405, "volume": 5629735.0}, {"date": "2025-12-16", "close": 0.405, "volume": 4182816.0}, {"date": "2025-12-17", "close": 0.405, "volume": 6482790.0}, {"date": "2025-12-18", "close": 0.395, "volume": 5438563.0}, {"date": "2025-12-19", "close": 0.395, "volume": 5279751.0}, {"date": "2025-12-22", "close": 0.425, "volume": 6129264.0}, {"date": "2025-12-23", "close": 0.46, "volume": 6131806.0}, {"date": "2025-12-24", "close": 0.455, "volume": 2449445.0}, {"date": "2025-12-29", "close": 0.495, "volume": 15221978.0}, {"date": "2025-12-30", "close": 0.48, "volume": 4445389.0}, {"date": "2025-12-31", "close": 0.465, "volume": 2315472.0}, {"date": "2026-01-02", "close": 0.47, "volume": 2724029.0}, {"date": "2026-01-05", "close": 0.49, "volume": 4454012.0}, {"date": "2026-01-06", "close": 0.48, "volume": 4351915.0}, {"date": "2026-01-07", "close": 0.475, "volume": 5927370.0}, {"date": "2026-01-08", "close": 0.465, "volume": 3709286.0}, {"date": "2026-01-09", "close": 0.45, "volume": 2926888.0}, {"date": "2026-01-12", "close": 0.47, "volume": 7413321.0}, {"date": "2026-01-13", "close": 0.495, "volume": 8259651.0}, {"date": "2026-01-14", "close": 0.56, "volume": 9488837.0}, {"date": "2026-01-15", "close": 0.525, "volume": 10832840.0}, {"date": "2026-01-16", "close": 0.535, "volume": 7047164.0}, {"date": "2026-01-19", "close": 0.545, "volume": 4773903.0}, {"date": "2026-01-20", "close": 0.53, "volume": 5071431.0}, {"date": "2026-01-21", "close": 0.505, "volume": 6909168.0}, {"date": "2026-01-22", "close": 0.485, "volume": 4185236.0}, {"date": "2026-01-23", "close": 0.56, "volume": 12640760.0}, {"date": "2026-01-27", "close": 0.605, "volume": 10440622.0}, {"date": "2026-01-28", "close": 0.65, "volume": 9351000.0}, {"date": "2026-01-29", "close": 0.635, "volume": 6852366.0}, {"date": "2026-01-30", "close": 0.56, "volume": 6026905.0}, {"date": "2026-02-02", "close": 0.48, "volume": 17112370.0}, {"date": "2026-02-03", "close": 0.55, "volume": 11438521.0}, {"date": "2026-02-04", "close": 0.595, "volume": 8955090.0}, {"date": "2026-02-05", "close": 0.53, "volume": 10670785.0}, {"date": "2026-02-06", "close": 0.465, "volume": 13231508.0}, {"date": "2026-02-09", "close": 0.525, "volume": 8180181.0}, {"date": "2026-02-10", "close": 0.57, "volume": 7892043.0}, {"date": "2026-02-11", "close": 0.6, "volume": 6484620.0}, {"date": "2026-02-12", "close": 0.7, "volume": 13561108.0}, {"date": "2026-02-13", "close": 0.64, "volume": 10280193.0}, {"date": "2026-02-16", "close": 0.625, "volume": 7795641.0}, {"date": "2026-02-17", "close": 0.615, "volume": 4340098.0}, {"date": "2026-02-18", "close": 0.615, "volume": 4895949.0}, {"date": "2026-02-19", "close": 0.62, "volume": 4194327.0}, {"date": "2026-02-20", "close": 0.59, "volume": 6060546.0}, {"date": "2026-02-23", "close": 0.625, "volume": 9334992.0}, {"date": "2026-02-24", "close": 0.62, "volume": 6537413.0}, {"date": "2026-02-25", "close": 0.655, "volume": 4687118.0}, {"date": "2026-02-26", "close": 0.645, "volume": 6073896.0}, {"date": "2026-02-27", "close": 0.685, "volume": 5636289.0}, {"date": "2026-03-02", "close": 0.705, "volume": 6400939.0}, {"date": "2026-03-03", "close": 0.675, "volume": 4548219.0}, {"date": "2026-03-04", "close": 0.62, "volume": 4584898.0}, {"date": "2026-03-05", "close": 0.605, "volume": 3865497.0}, {"date": "2026-03-06", "close": 0.575, "volume": 4619941.0}, {"date": "2026-03-09", "close": 0.515, "volume": 13208582.0}, {"date": "2026-03-10", "close": 0.55, "volume": 8054302.0}, {"date": "2026-03-11", "close": 0.54, "volume": 5368632.0}, {"date": "2026-03-12", "close": 0.515, "volume": 4419933.0}, {"date": "2026-03-13", "close": 0.505, "volume": 2846745.0}, {"date": "2026-03-16", "close": 0.475, "volume": 5476303.0}, {"date": "2026-03-17", "close": 0.47, "volume": 5788946.0}, {"date": "2026-03-18", "close": 0.46, "volume": 3174190.0}, {"date": "2026-03-19", "close": 0.425, "volume": 4803823.0}, {"date": "2026-03-20", "close": 0.43, "volume": 5989140.0}, {"date": "2026-03-23", "close": 0.395, "volume": 7001786.0}, {"date": "2026-03-24", "close": 0.405, "volume": 4290807.0}, {"date": "2026-03-25", "close": 0.44, "volume": 4634088.0}, {"date": "2026-03-26", "close": 0.425, "volume": 3821766.0}, {"date": "2026-03-27", "close": 0.42, "volume": 2190237.0}, {"date": "2026-03-30", "close": 0.395, "volume": 7951336.0}, {"date": "2026-03-31", "close": 0.405, "volume": 9928154.0}, {"date": "2026-04-01", "close": 0.435, "volume": 10515717.0}, {"date": "2026-04-02", "close": 0.4, "volume": 6650325.0}, {"date": "2026-04-07", "close": 0.4, "volume": 3938543.0}, {"date": "2026-04-08", "close": 0.445, "volume": 6840178.0}, {"date": "2026-04-09", "close": 0.42, "volume": 5601287.0}, {"date": "2026-04-10", "close": 0.42, "volume": 3986203.0}, {"date": "2026-04-13", "close": 0.4, "volume": 3180222.0}, {"date": "2026-04-14", "close": 0.445, "volume": 3507489.0}, {"date": "2026-04-15", "close": 0.455, "volume": 2507115.0}, {"date": "2026-04-16", "close": 0.47, "volume": 3577454.0}, {"date": "2026-04-17", "close": 0.445, "volume": 5067141.0}, {"date": "2026-04-20", "close": 0.45, "volume": 4720331.0}, {"date": "2026-04-21", "close": 0.45, "volume": 1598932.0}, {"date": "2026-04-22", "close": 0.435, "volume": 2451422.0}, {"date": "2026-04-23", "close": 0.425, "volume": 4210317.0}, {"date": "2026-04-24", "close": 0.415, "volume": 2752619.0}, {"date": "2026-04-27", "close": 0.425, "volume": 1740058.0}, {"date": "2026-04-28", "close": 0.4, "volume": 5326218.0}, {"date": "2026-04-29", "close": 0.405, "volume": 2724123.0}, {"date": "2026-04-30", "close": 0.385, "volume": 4079795.0}, {"date": "2026-05-01", "close": 0.395, "volume": 2873068.0}, {"date": "2026-05-04", "close": 0.38, "volume": 1726114.0}, {"date": "2026-05-05", "close": 0.37, "volume": 3347376.0}, {"date": "2026-05-06", "close": 0.385, "volume": 5596937.0}, {"date": "2026-05-07", "close": 0.425, "volume": 4507345.0}, {"date": "2026-05-08", "close": 0.425, "volume": 2454129.0}, {"date": "2026-05-11", "close": 0.43, "volume": 3213126.0}, {"date": "2026-05-12", "close": 0.47, "volume": 4057325.0}, {"date": "2026-05-13", "close": 0.49, "volume": 2497181.0}, {"date": "2026-05-14", "close": 0.47, "volume": 3366323.0}, {"date": "2026-05-15", "close": 0.415, "volume": 3256425.0}, {"date": "2026-05-18", "close": 0.4, "volume": 2252089.0}, {"date": "2026-05-19", "close": 0.4, "volume": 2471183.0}, {"date": "2026-05-20", "close": 0.385, "volume": 2424444.0}, {"date": "2026-05-21", "close": 0.39, "volume": 1476571.0}, {"date": "2026-05-22", "close": 0.395, "volume": 1663719.0}, {"date": "2026-05-25", "close": 0.42, "volume": 1757204.0}, {"date": "2026-05-26", "close": 0.415, "volume": 2629974.0}, {"date": "2026-05-27", "close": 0.4, "volume": 1380670.0}, {"date": "2026-05-28", "close": 0.38, "volume": 5017191.0}, {"date": "2026-05-29", "close": 0.4, "volume": 2515847.0}, {"date": "2026-06-01", "close": 0.395, "volume": 1438648.0}, {"date": "2026-06-02", "close": 0.405, "volume": 3188583.0}, {"date": "2026-06-03", "close": 0.375, "volume": 4159537.0}, {"date": "2026-06-04", "close": 0.36, "volume": 6931556.0}, {"date": "2026-06-05", "close": 0.35, "volume": 1656249.0}, {"date": "2026-06-09", "close": 0.355, "volume": 8190783.0}, {"date": "2026-06-10", "close": 0.335, "volume": 5034802.0}, {"date": "2026-06-11", "close": 0.33, "volume": 4202429.0}, {"date": "2026-06-12", "close": 0.365, "volume": 3063807.0}, {"date": "2026-06-15", "close": 0.41, "volume": 6111786.0}, {"date": "2026-06-16", "close": 0.41, "volume": 2605483.0}, {"date": "2026-06-17", "close": 0.415, "volume": 2548754.0}, {"date": "2026-06-18", "close": 0.455, "volume": 14203938.0}, {"date": "2026-06-19", "close": 0.4, "volume": 4756587.0}, {"date": "2026-06-22", "close": 0.4, "volume": 2569087.0}, {"date": "2026-06-23", "close": 0.375, "volume": 2279837.0}, {"date": "2026-06-24", "close": 0.36, "volume": 2837185.0}, {"date": "2026-06-25", "close": 0.345, "volume": 2952401.0}, {"date": "2026-06-26", "close": 0.34, "volume": 2153684.0}, {"date": "2026-06-29", "close": 0.35, "volume": 1275102.0}, {"date": "2026-06-30", "close": 0.34, "volume": 3131805.0}, {"date": "2026-07-01", "close": 0.355, "volume": 797097.0}, {"date": "2026-07-02", "close": 0.395, "volume": 2314146.0}, {"date": "2026-07-03", "close": 0.41, "volume": 1670416.0}, {"date": "2026-07-06", "close": 0.41, "volume": 2674547.0}, {"date": "2026-07-07", "close": 0.395, "volume": 1489391.0}, {"date": "2026-07-08", "close": 0.38, "volume": 1500710.0}, {"date": "2026-07-09", "close": 0.375, "volume": 345068.0}, {"date": "2026-07-10", "close": 0.39, "volume": 1131383.0}, {"date": "2026-07-13", "close": 0.375, "volume": 815419.0}, {"date": "2026-07-14", "close": 0.38, "volume": 876343.0}, {"date": "2026-07-15", "close": 0.38, "volume": 553627.0}, {"date": "2026-07-16", "close": 0.375, "volume": 989177.0}, {"date": "2026-07-17", "close": 0.36, "volume": 1783814.0}, {"date": "2026-07-20", "close": 0.36, "volume": 1505155.0}, {"date": "2026-07-21", "close": 0.37, "volume": 933986.0}, {"date": "2026-07-22", "close": 0.39, "volume": 2722065.0}, {"date": "2026-07-23", "close": 0.4, "volume": 855147.0}, {"date": "2026-07-24", "close": 0.375, "volume": 1693034.0}, {"date": "2026-07-27", "close": 0.4, "volume": 1862483.0}, {"date": "2026-07-28", "close": 0.41, "volume": 1739935.0}, {"date": "2026-07-29", "close": 0.4, "volume": 2895066.0}, {"date": "2026-07-30", "close": 0.4, "volume": 1601310.0}, {"date": "2026-07-31", "close": 0.41, "volume": 1838502.0}, {"date": "2026-08-03", "close": 0.435, "volume": 3448232.0}, {"date": "2026-08-04", "close": 0.455, "volume": 3681019.0}, {"date": "2026-08-05", "close": 0.47, "volume": 3003027.0}, {"date": "2026-08-06", "close": 0.47, "volume": 3021198.0}, {"date": "2026-08-07", "close": 0.48, "volume": 1550556.0}, {"date": "2026-08-10", "close": 0.49, "volume": 1423312.0}, {"date": "2026-08-11", "close": 0.49, "volume": 3315820.0}, {"date": "2026-08-12", "close": 0.485, "volume": 1557910.0}, {"date": "2026-08-13", "close": 0.49, "volume": 3198965.0}, {"date": "2026-08-14", "close": 0.46, "volume": 2827857.0}, {"date": "2026-08-17", "close": 0.48, "volume": 1636017.0}, {"date": "2026-08-18", "close": 0.47, "volume": 4152374.0}, {"date": "2026-08-19", "close": 0.45, "volume": 4785536.0}, {"date": "2026-08-20", "close": 0.485, "volume": 3427701.0}, {"date": "2026-08-21", "close": 0.515, "volume": 4386311.0}, {"date": "2026-08-24", "close": 0.49, "volume": 3539381.0}, {"date": "2026-08-25", "close": 0.505, "volume": 3275341.0}, {"date": "2026-08-26", "close": 0.52, "volume": 2920857.0}, {"date": "2026-08-27", "close": 0.515, "volume": 3384815.0}, {"date": "2026-08-28", "close": 0.515, "volume": 3211250.0}, {"date": "2026-08-31", "close": 0.5, "volume": 2885710.0}, {"date": "2026-09-01", "close": 0.505, "volume": 2228903.0}, {"date": "2026-09-02", "close": 0.45, "volume": 5265391.0}, {"date": "2026-09-03", "close": 0.465, "volume": 2455846.0}, {"date": "2026-09-04", "close": 0.465, "volume": 2361142.0}, {"date": "2026-09-07", "close": 0.45, "volume": 1222704.0}], "refreshing": true}