{"ticker": "CGO", "overview": {"name": "CPT Global Limited", "country": "Australia", "industry": "Software & Services"}, "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": "CGO", "has_prices": true, "as_of": "2026-02-27", "last": 0.09, "prev_close": 0.093, "change": -0.0030000000000000027, "change_pct": -0.03225806451612906, "session_volume": 6700.0, "vwap_5": 0.08677678632312114, "vwap_20": 0.0829131468976993, "vwap_60": 0.07730283336742473, "vwap_250": 0.09631246323539741, "high_52w": 0.093, "low_52w": 0.076, "avg_volume_20": 83503.35, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "CGO", "effective": "", "evidence": "CGO appeared in the ASX universe as CPT Global Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.849184"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Company Administration", "title": "Appointment of Director and Audit Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155108-3A705310"}, {"date": "2026-10-16", "form": "Other", "title": "Long Term Suspended Entities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149447-3A704308"}, {"date": "2026-08-28", "form": "Company Administration", "title": "Company Secretary Appointment/Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128494-3A700338"}, {"date": "2026-08-20", "form": "Company Administration", "title": "Group Financial Controller Transition", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123779-3A699345"}, {"date": "2026-07-10", "form": "Other", "title": "Long Term Suspended Entities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110026-2A1683938"}], "performance": {"ticker": "CGO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-09-08", "close": 1.28, "volume": 619862.0}, {"date": "2000-09-11", "close": 1.25, "volume": 207950.0}, {"date": "2000-09-12", "close": 1.22, "volume": 85000.0}, {"date": "2000-09-13", "close": 1.22, "volume": 79938.0}, {"date": "2000-09-14", "close": 1.2, "volume": 42178.0}, {"date": "2000-09-15", "close": 1.16, "volume": 65375.0}, {"date": "2000-09-18", "close": 1.12, "volume": 13500.0}, {"date": "2000-09-19", "close": 1.15, "volume": 21000.0}, {"date": "2000-09-20", "close": 1.17, "volume": 25312.0}, {"date": "2000-09-21", "close": 1.2, "volume": 57500.0}, {"date": "2000-09-25", "close": 1.2, "volume": 10000.0}, {"date": "2000-09-26", "close": 1.12, "volume": 10000.0}, {"date": "2000-09-27", "close": 1.12, "volume": 2000.0}, {"date": "2000-09-29", "close": 1.13, "volume": 10000.0}, {"date": "2000-10-02", "close": 1.12, "volume": 7000.0}, {"date": "2000-10-05", "close": 1.12, "volume": 2000.0}, {"date": "2000-10-06", "close": 1.2, "volume": 80500.0}, {"date": "2000-10-09", "close": 1.13, "volume": 5000.0}, {"date": "2000-10-10", "close": 1.15, "volume": 18500.0}, {"date": "2000-10-11", "close": 1.15, "volume": 21000.0}, {"date": "2000-10-12", "close": 1.17, "volume": 5000.0}, {"date": "2000-10-13", "close": 1.18, "volume": 29500.0}, {"date": "2000-10-16", "close": 1.13, "volume": 8500.0}, {"date": "2000-10-17", "close": 1.16, "volume": 22500.0}, {"date": "2000-10-18", "close": 1.14, "volume": 22500.0}, {"date": "2000-10-20", "close": 1.15, "volume": 10000.0}, {"date": "2000-10-23", "close": 1.11, "volume": 27000.0}, {"date": "2000-10-24", "close": 1.13, "volume": 10500.0}, {"date": "2000-10-25", "close": 1.12, "volume": 23000.0}, {"date": "2000-10-26", "close": 1.12, "volume": 16500.0}, {"date": "2000-10-27", "close": 1.18, "volume": 72360.0}, {"date": "2000-10-30", "close": 1.2, "volume": 10500.0}, {"date": "2000-11-02", "close": 1.15, "volume": 20500.0}, {"date": "2000-11-06", "close": 1.15, "volume": 35690.0}, {"date": "2000-11-08", "close": 1.12, "volume": 10000.0}, {"date": "2000-11-09", "close": 1.14, "volume": 10000.0}, {"date": "2000-11-10", "close": 1.14, "volume": 3500.0}, {"date": "2000-11-14", "close": 1.14, "volume": 3500.0}, {"date": "2000-11-15", "close": 1.15, "volume": 11300.0}, {"date": "2000-11-17", "close": 1.17, "volume": 11250.0}, {"date": "2000-11-20", "close": 1.13, "volume": 11320.0}, {"date": "2000-11-21", "close": 1.17, "volume": 27500.0}, {"date": "2000-11-22", "close": 1.17, "volume": null}, {"date": "2000-11-23", "close": 1.15, "volume": 30000.0}, {"date": "2000-11-24", "close": 1.13, "volume": 3500.0}, {"date": "2000-11-27", "close": 1.13, "volume": null}, {"date": "2000-11-28", "close": 1.13, "volume": 16500.0}, {"date": "2000-11-29", "close": 1.14, "volume": 43500.0}, {"date": "2000-11-30", "close": 1.14, "volume": null}, {"date": "2000-12-01", "close": 1.1, "volume": 2000.0}, {"date": "2000-12-04", "close": 1.11, "volume": 4000.0}, {"date": "2000-12-05", "close": 1.14, "volume": 1994.0}, {"date": "2000-12-06", "close": 1.14, "volume": null}, {"date": "2000-12-07", "close": 1.14, "volume": null}, {"date": "2000-12-08", "close": 1.13, "volume": 5500.0}, {"date": "2000-12-11", "close": 1.11, "volume": 5000.0}, {"date": "2000-12-12", "close": 1.11, "volume": 5500.0}, {"date": "2000-12-13", "close": 1.03, "volume": 22456.0}, {"date": "2000-12-14", "close": 1.03, "volume": null}, {"date": "2000-12-15", "close": 1.05, "volume": 3500.0}, {"date": "2000-12-18", "close": 1.05, "volume": null}, {"date": "2000-12-19", "close": 1.05, "volume": null}, {"date": "2000-12-20", "close": 1.03, "volume": 37000.0}, {"date": "2000-12-21", "close": 1.0, "volume": 356000.0}, {"date": "2000-12-22", "close": 1.0, "volume": 353000.0}, {"date": "2000-12-27", "close": 1.0, "volume": null}, {"date": "2000-12-28", "close": 1.0, "volume": null}, {"date": "2000-12-29", "close": 1.0, "volume": null}, {"date": "2001-01-02", "close": 1.05, "volume": 15500.0}, {"date": "2001-01-03", "close": 1.05, "volume": null}, {"date": "2001-01-04", "close": 1.05, "volume": null}, {"date": "2001-01-05", "close": 1.05, "volume": null}, {"date": "2001-01-08", "close": 1.05, "volume": null}, {"date": "2001-01-09", "close": 1.05, "volume": null}, {"date": "2001-01-10", "close": 1.05, "volume": null}, {"date": "2001-01-11", "close": 1.05, "volume": null}, {"date": "2001-01-12", "close": 1.0, "volume": 9500.0}, {"date": "2001-01-15", "close": 1.0, "volume": 4000.0}, {"date": "2001-01-16", "close": 1.0, "volume": null}, {"date": "2001-01-17", "close": 1.0, "volume": null}, {"date": "2001-01-18", "close": 1.0, "volume": 5000.0}, {"date": "2001-01-19", "close": 1.02, "volume": 7000.0}, {"date": "2001-01-22", "close": 1.02, "volume": null}, {"date": "2001-01-23", "close": 0.99, "volume": 7500.0}, {"date": "2001-01-24", "close": 0.99, "volume": null}, {"date": "2001-01-25", "close": 0.99, "volume": 26500.0}, {"date": "2001-01-29", "close": 1.02, "volume": 18000.0}, {"date": "2001-01-30", "close": 1.02, "volume": 96000.0}, {"date": "2001-01-31", "close": 1.03, "volume": 1.0}, {"date": "2001-02-01", "close": 1.02, "volume": 2000.0}, {"date": "2001-02-02", "close": 1.02, "volume": 5000.0}, {"date": "2001-02-05", "close": 1.02, "volume": null}, {"date": "2001-02-06", "close": 1.0, "volume": 1000.0}, {"date": "2001-02-07", "close": 1.0, "volume": null}, {"date": "2001-02-08", "close": 1.03, "volume": 6000.0}, {"date": "2001-02-09", "close": 1.0, "volume": 235500.0}, {"date": "2001-02-12", "close": 1.0, "volume": 3000.0}, {"date": "2001-02-13", "close": 1.03, "volume": 5001.0}, {"date": "2001-02-14", "close": 1.0, "volume": 193000.0}, {"date": "2001-02-15", "close": 1.0, "volume": 26000.0}, {"date": "2001-02-16", "close": 1.0, "volume": null}, {"date": "2001-02-19", "close": 1.0, "volume": 6000.0}, {"date": "2001-02-20", "close": 1.0, "volume": null}, {"date": "2001-02-21", "close": 1.0, "volume": null}, {"date": "2001-02-22", "close": 1.0, "volume": 2500.0}, {"date": "2001-02-23", "close": 1.0, "volume": 11500.0}, {"date": "2001-02-26", "close": 1.0, "volume": null}, {"date": "2001-02-27", "close": 1.0, "volume": null}, {"date": "2001-02-28", "close": 1.0, "volume": null}, {"date": "2001-03-01", "close": 1.0, "volume": null}, {"date": "2001-03-02", "close": 1.0, "volume": null}, {"date": "2001-03-05", "close": 0.9, "volume": 4500.0}, {"date": "2001-03-06", "close": 1.01, "volume": 7000.0}, {"date": "2001-03-07", "close": 1.01, "volume": null}, {"date": "2001-03-08", "close": 1.01, "volume": null}, {"date": "2001-03-09", "close": 1.01, "volume": null}, {"date": "2001-03-12", "close": 1.01, "volume": null}, {"date": "2001-03-13", "close": 0.99, "volume": 4500.0}, {"date": "2001-03-14", "close": 0.99, "volume": null}, {"date": "2001-03-15", "close": 0.99, "volume": null}, {"date": "2001-03-16", "close": 0.99, "volume": null}, {"date": "2001-03-19", "close": 0.98, "volume": 6000.0}, {"date": "2001-03-20", "close": 0.96, "volume": 8000.0}, {"date": "2001-03-21", "close": 1.0, "volume": 13000.0}, {"date": "2001-03-22", "close": 0.95, "volume": 4000.0}, {"date": "2001-03-23", "close": 0.95, "volume": null}, {"date": "2001-03-26", "close": 0.9, "volume": 9000.0}, {"date": "2001-03-27", "close": 0.95, "volume": 3001.0}, {"date": "2001-03-28", "close": 0.95, "volume": null}, {"date": "2001-03-29", "close": 0.95, "volume": null}, {"date": "2001-03-30", "close": 0.95, "volume": null}, {"date": "2001-04-02", "close": 0.95, "volume": null}, {"date": "2001-04-03", "close": 0.95, "volume": null}, {"date": "2001-04-04", "close": 0.95, "volume": null}, {"date": "2001-04-05", "close": 0.98, "volume": 5239.0}, {"date": "2001-04-06", "close": 0.98, "volume": null}, {"date": "2001-04-09", "close": 0.99, "volume": 7660.0}, {"date": "2001-04-10", "close": 0.98, "volume": 2500.0}, {"date": "2001-04-11", "close": 1.0, "volume": 1.0}, {"date": "2001-04-12", "close": 1.0, "volume": null}, {"date": "2001-04-17", "close": 1.0, "volume": 2001.0}, {"date": "2001-04-18", "close": 1.0, "volume": null}, {"date": "2001-04-19", "close": 0.99, "volume": 2500.0}, {"date": "2001-04-20", "close": 0.99, "volume": null}, {"date": "2001-04-23", "close": 1.0, "volume": 18499.0}, {"date": "2001-04-24", "close": 1.0, "volume": null}, {"date": "2001-04-26", "close": 1.0, "volume": null}, {"date": "2001-04-27", "close": 1.0, "volume": 1000.0}, {"date": "2001-04-30", "close": 1.0, "volume": null}, {"date": "2001-05-01", "close": 0.99, "volume": 30509.0}, {"date": "2001-05-02", "close": 0.99, "volume": null}, {"date": "2001-05-03", "close": 0.99, "volume": null}, {"date": "2001-05-04", "close": 0.99, "volume": null}, {"date": "2001-05-07", "close": 0.98, "volume": 1000.0}, {"date": "2001-05-08", "close": 0.98, "volume": null}, {"date": "2001-05-09", "close": 0.98, "volume": null}, {"date": "2001-05-10", "close": 0.98, "volume": null}, {"date": "2001-05-11", "close": 0.98, "volume": null}, {"date": "2001-05-14", "close": 0.98, "volume": null}, {"date": "2001-05-15", "close": 0.98, "volume": null}, {"date": "2001-05-16", "close": 0.992, "volume": 1200.0}, {"date": "2001-05-17", "close": 0.98, "volume": 340.0}, {"date": "2001-05-18", "close": 0.98, "volume": null}, {"date": "2001-05-21", "close": 0.98, "volume": null}, {"date": "2001-05-22", "close": 0.98, "volume": null}, {"date": "2001-05-23", "close": 0.98, "volume": null}, {"date": "2001-05-24", "close": 0.96, "volume": 2000.0}, {"date": "2001-05-25", "close": 1.0, "volume": 19951.0}, {"date": "2001-05-28", "close": 1.0, "volume": 49.0}, {"date": "2001-05-29", "close": 1.0, "volume": null}, {"date": "2001-05-30", "close": 1.0, "volume": null}, {"date": "2001-05-31", "close": 0.88, "volume": 62500.0}, {"date": "2001-06-01", "close": 0.88, "volume": null}, {"date": "2001-06-04", "close": 0.88, "volume": null}, {"date": "2001-06-05", "close": 0.88, "volume": null}, {"date": "2001-06-06", "close": 0.88, "volume": null}, {"date": "2001-06-07", "close": 1.0, "volume": 51000.0}, {"date": "2001-06-08", "close": 1.0, "volume": 25500.0}, {"date": "2001-06-12", "close": 1.0, "volume": null}, {"date": "2001-06-13", "close": 1.0, "volume": null}, {"date": "2001-06-14", "close": 0.97, "volume": 7500.0}, {"date": "2001-06-15", "close": 0.97, "volume": null}, {"date": "2001-06-18", "close": 0.99, "volume": 10000.0}, {"date": "2001-06-19", "close": 0.99, "volume": null}, {"date": "2001-06-20", "close": 0.99, "volume": null}, {"date": "2001-06-21", "close": 0.99, "volume": null}, {"date": "2001-06-22", "close": 0.97, "volume": 2000.0}, {"date": "2001-06-25", "close": 0.93, "volume": 50253.0}, {"date": "2001-06-26", "close": 1.0, "volume": 22600.0}, {"date": "2001-06-27", "close": 0.95, "volume": 3500.0}, {"date": "2001-06-28", "close": 1.0, "volume": 5000.0}, {"date": "2001-06-29", "close": 1.0, "volume": 7201.0}, {"date": "2001-07-02", "close": 1.0, "volume": 4000.0}, {"date": "2001-07-03", "close": 1.0, "volume": 1500.0}, {"date": "2001-07-04", "close": 0.98, "volume": 1000.0}, {"date": "2001-07-05", "close": 0.95, "volume": 2500.0}, {"date": "2001-07-06", "close": 0.95, "volume": null}, {"date": "2001-07-09", "close": 0.95, "volume": null}, {"date": "2001-07-10", "close": 0.92, "volume": 35000.0}, {"date": "2001-07-11", "close": 0.93, "volume": 5000.0}, {"date": "2001-07-12", "close": 0.93, "volume": 5000.0}, {"date": "2001-07-13", "close": 0.93, "volume": null}, {"date": "2001-07-16", "close": 0.98, "volume": 30000.0}, {"date": "2001-07-17", "close": 0.98, "volume": null}, {"date": "2001-07-18", "close": 0.83, "volume": 2500.0}, {"date": "2001-07-19", "close": 0.83, "volume": null}, {"date": "2001-07-20", "close": 0.83, "volume": null}, {"date": "2001-07-23", "close": 0.83, "volume": null}, {"date": "2001-07-24", "close": 0.83, "volume": null}, {"date": "2001-07-25", "close": 0.83, "volume": 2000.0}, {"date": "2001-07-26", "close": 0.83, "volume": null}, {"date": "2001-07-27", "close": 0.83, "volume": null}, {"date": "2001-07-30", "close": 0.83, "volume": null}, {"date": "2001-07-31", "close": 0.83, "volume": null}, {"date": "2001-08-01", "close": 0.83, "volume": null}, {"date": "2001-08-02", "close": 0.83, "volume": null}, {"date": "2001-08-03", "close": 0.83, "volume": null}, {"date": "2001-08-06", "close": 0.83, "volume": null}, {"date": "2001-08-07", "close": 0.83, "volume": null}, {"date": "2001-08-08", "close": 0.83, "volume": null}, {"date": "2001-08-09", "close": 0.83, "volume": null}, {"date": "2001-08-10", "close": 0.83, "volume": null}, {"date": "2001-08-13", "close": 0.83, "volume": null}, {"date": "2001-08-14", "close": 0.83, "volume": null}, {"date": "2001-08-15", "close": 0.83, "volume": null}, {"date": "2001-08-16", "close": 0.83, "volume": null}, {"date": "2001-08-17", "close": 0.83, "volume": null}, {"date": "2001-08-20", "close": 0.9, "volume": 1000.0}, {"date": "2001-08-21", "close": 0.85, "volume": 6500.0}, {"date": "2001-08-22", "close": 0.86, "volume": 2000.0}, {"date": "2001-08-23", "close": 0.98, "volume": 1000.0}, {"date": "2001-08-24", "close": 0.98, "volume": null}, {"date": "2001-08-27", "close": 0.98, "volume": null}, {"date": "2001-08-28", "close": 0.79, "volume": 9000.0}, {"date": "2001-08-29", "close": 0.79, "volume": null}, {"date": "2001-08-30", "close": 0.79, "volume": null}, {"date": "2001-08-31", "close": 0.79, "volume": null}, {"date": "2001-09-03", "close": 0.8, "volume": 4000.0}, {"date": "2001-09-04", "close": 0.8, "volume": 18000.0}, {"date": "2001-09-05", "close": 0.8, "volume": 500.0}, {"date": "2001-09-06", "close": 0.82, "volume": 49125.0}, {"date": "2001-09-10", "close": 0.83, "volume": 28625.0}, {"date": "2001-09-11", "close": 0.83, "volume": null}, {"date": "2001-09-12", "close": 0.83, "volume": 3500.0}, {"date": "2001-09-13", "close": 0.83, "volume": null}, {"date": "2001-09-14", "close": 0.83, "volume": 22875.0}, {"date": "2001-09-17", "close": 0.83, "volume": null}, {"date": "2001-09-18", "close": 0.79, "volume": 1000.0}, {"date": "2001-09-19", "close": 0.79, "volume": null}, {"date": "2001-09-20", "close": 0.79, "volume": null}, {"date": "2001-09-21", "close": 0.75, "volume": 3500.0}, {"date": "2001-09-24", "close": 0.75, "volume": null}, {"date": "2001-09-25", "close": 0.82, "volume": 1500.0}, {"date": "2001-09-26", "close": 0.82, "volume": null}, {"date": "2001-09-27", "close": 0.82, "volume": null}, {"date": "2001-09-28", "close": 0.82, "volume": null}, {"date": "2001-10-01", "close": 0.82, "volume": null}, {"date": "2001-10-02", "close": 0.82, "volume": null}, {"date": "2001-10-03", "close": 0.82, "volume": null}, {"date": "2001-10-04", "close": 0.82, "volume": null}, {"date": "2001-10-05", "close": 0.82, "volume": null}, {"date": "2001-10-08", "close": 0.8, "volume": 14750.0}, {"date": "2001-10-12", "close": 0.75, "volume": 12000.0}, {"date": "2001-10-15", "close": 0.75, "volume": 15500.0}, {"date": "2001-10-19", "close": 0.75, "volume": 5000.0}, {"date": "2001-10-23", "close": 0.71, "volume": 18750.0}, {"date": "2001-10-26", "close": 0.71, "volume": 1000.0}, {"date": "2001-10-29", "close": 0.69, "volume": 28500.0}, {"date": "2001-11-13", "close": 0.74, "volume": 2000.0}, {"date": "2001-11-14", "close": 0.74, "volume": 4000.0}, {"date": "2001-11-26", "close": 0.7, "volume": 3500.0}, {"date": "2001-12-10", "close": 0.7, "volume": 10000.0}, {"date": "2001-12-12", "close": 0.7, "volume": 10000.0}, {"date": "2001-12-17", "close": 0.7, "volume": 7000.0}, {"date": "2001-12-18", "close": 0.7, "volume": 9500.0}, {"date": "2002-01-02", "close": 0.75, "volume": 4500.0}, {"date": "2002-01-03", "close": 0.78, "volume": 4500.0}, {"date": "2002-01-04", "close": 0.79, "volume": 10000.0}, {"date": "2002-01-11", "close": 0.78, "volume": 3695.0}, {"date": "2002-01-14", "close": 0.73, "volume": 8000.0}, {"date": "2002-01-17", "close": 0.75, "volume": 5000.0}, {"date": "2002-01-18", "close": 0.69, "volume": 10500.0}, {"date": "2002-01-23", "close": 0.66, "volume": 3500.0}, {"date": "2002-01-25", "close": 0.69, "volume": 4000.0}, {"date": "2002-01-30", "close": 0.7, "volume": 500.0}, {"date": "2002-02-01", "close": 0.75, "volume": 12000.0}, {"date": "2002-02-05", "close": 0.75, "volume": 4000.0}, {"date": "2002-02-07", "close": 0.75, "volume": 22000.0}, {"date": "2002-02-08", "close": 0.7, "volume": 32300.0}, {"date": "2002-02-14", "close": 0.63, "volume": 40200.0}, {"date": "2002-02-18", "close": 0.66, "volume": 26000.0}, {"date": "2002-02-19", "close": 0.66, "volume": 14500.0}, {"date": "2002-02-22", "close": 0.63, "volume": 27000.0}, {"date": "2002-02-25", "close": 0.6, "volume": 40500.0}, {"date": "2002-02-26", "close": 0.6, "volume": 39000.0}, {"date": "2002-02-27", "close": 0.66, "volume": 2000.0}, {"date": "2002-03-04", "close": 0.6, "volume": 2000.0}, {"date": "2002-03-06", "close": 0.55, "volume": 10000.0}, {"date": "2002-03-08", "close": 0.66, "volume": 10576.0}, {"date": "2002-03-11", "close": 0.66, "volume": 31200.0}, {"date": "2002-03-12", "close": 0.66, "volume": 32500.0}, {"date": "2002-03-18", "close": 0.61, "volume": 15000.0}, {"date": "2002-03-20", "close": 0.66, "volume": 1500.0}, {"date": "2002-03-22", "close": 0.66, "volume": 16500.0}, {"date": "2002-03-26", "close": 0.66, "volume": 10000.0}, {"date": "2002-03-27", "close": 0.66, "volume": 1050.0}, {"date": "2002-04-02", "close": 0.61, "volume": 10000.0}, {"date": "2002-04-04", "close": 0.66, "volume": 153341.0}, {"date": "2002-04-05", "close": 0.7, "volume": 10000.0}, {"date": "2002-04-08", "close": 0.67, "volume": 100000.0}, {"date": "2002-04-17", "close": 0.67, "volume": 19650.0}, {"date": "2002-04-18", "close": 0.67, "volume": 51200.0}, {"date": "2002-04-19", "close": 0.67, "volume": 58300.0}, {"date": "2002-04-24", "close": 0.7, "volume": 6700.0}, {"date": "2002-04-29", "close": 0.75, "volume": 84300.0}, {"date": "2002-05-01", "close": 0.67, "volume": 5000.0}, {"date": "2002-05-02", "close": 0.68, "volume": 2000.0}, {"date": "2002-05-03", "close": 0.67, "volume": 5000.0}, {"date": "2002-05-07", "close": 0.62, "volume": 12770.0}, {"date": "2002-05-08", "close": 0.62, "volume": 2000.0}, {"date": "2002-05-09", "close": 0.65, "volume": 2500.0}, {"date": "2002-05-10", "close": 0.61, "volume": 1000.0}, {"date": "2002-05-13", "close": 0.65, "volume": 4500.0}, {"date": "2002-05-14", "close": 0.7, "volume": 2500.0}, {"date": "2002-05-16", "close": 0.6, "volume": 55000.0}, {"date": "2002-05-17", "close": 0.61, "volume": 12500.0}, {"date": "2002-05-20", "close": 0.6, "volume": 3730.0}, {"date": "2002-05-21", "close": 0.57, "volume": 8000.0}, {"date": "2002-05-22", "close": 0.58, "volume": 500.0}, {"date": "2002-05-27", "close": 0.54, "volume": 4500.0}, {"date": "2002-05-28", "close": 0.6, "volume": 10500.0}, {"date": "2002-05-29", "close": 0.6, "volume": 21270.0}, {"date": "2002-06-03", "close": 0.6, "volume": 3730.0}, {"date": "2002-06-04", "close": 0.6, "volume": 2000.0}, {"date": "2002-06-07", "close": 0.6, "volume": 7687.0}, {"date": "2002-06-12", "close": 0.6, "volume": 2313.0}, {"date": "2002-06-13", "close": 0.6, "volume": 1610.0}, {"date": "2002-06-18", "close": 0.6, "volume": 4077.0}, {"date": "2002-06-19", "close": 0.6, "volume": 2500.0}, {"date": "2002-06-24", "close": 0.6, "volume": 5000.0}, {"date": "2002-06-25", "close": 0.6, "volume": 55000.0}, {"date": "2002-06-26", "close": 0.61, "volume": 147250.0}, {"date": "2002-06-27", "close": 0.6, "volume": 97800.0}, {"date": "2002-06-28", "close": 0.55, "volume": 28003.0}, {"date": "2002-07-09", "close": 0.52, "volume": 2508.0}, {"date": "2002-07-11", "close": 0.53, "volume": 3500.0}, {"date": "2002-07-16", "close": 0.6, "volume": 1000.0}, {"date": "2002-07-26", "close": 0.55, "volume": 26000.0}, {"date": "2002-07-31", "close": 0.53, "volume": 3000.0}, {"date": "2002-08-05", "close": 0.52, "volume": 17638.0}, {"date": "2002-08-06", "close": 0.52, "volume": 10000.0}, {"date": "2002-08-08", "close": 0.52, "volume": 14000.0}, {"date": "2002-08-09", "close": 0.52, "volume": 12000.0}, {"date": "2002-08-13", "close": 0.53, "volume": 16000.0}, {"date": "2002-08-16", "close": 0.59, "volume": 8000.0}, {"date": "2002-08-23", "close": 0.51, "volume": 12000.0}, {"date": "2002-08-28", "close": 0.54, "volume": 10500.0}, {"date": "2002-09-03", "close": 0.51, "volume": 27386.0}, {"date": "2002-09-04", "close": 0.51, "volume": 3000.0}, {"date": "2002-09-05", "close": 0.51, "volume": 50000.0}, {"date": "2002-09-06", "close": 0.51, "volume": 1500.0}, {"date": "2002-09-11", "close": 0.51, "volume": 27000.0}, {"date": "2002-09-13", "close": 0.52, "volume": 4000.0}, {"date": "2002-09-18", "close": 0.5, "volume": 20000.0}, {"date": "2002-09-19", "close": 0.5, "volume": 15000.0}, {"date": "2002-09-23", "close": 0.5, "volume": 50000.0}, {"date": "2002-09-25", "close": 0.51, "volume": 30000.0}, {"date": "2002-09-26", "close": 0.51, "volume": 15000.0}, {"date": "2002-09-27", "close": 0.51, "volume": 10000.0}, {"date": "2002-09-30", "close": 0.52, "volume": 56000.0}, {"date": "2002-10-01", "close": 0.53, "volume": 25000.0}, {"date": "2002-10-04", "close": 0.51, "volume": 65167.0}, {"date": "2002-10-09", "close": 0.51, "volume": 3000.0}, {"date": "2002-10-11", "close": 0.5, "volume": 10000.0}, {"date": "2002-10-15", "close": 0.48, "volume": 70000.0}, {"date": "2002-10-16", "close": 0.48, "volume": 20000.0}, {"date": "2002-10-17", "close": 0.49, "volume": 10000.0}, {"date": "2002-10-18", "close": 0.47, "volume": 30000.0}, {"date": "2002-10-23", "close": 0.49, "volume": 2000.0}, {"date": "2002-10-24", "close": 0.5, "volume": 4166.0}, {"date": "2002-10-31", "close": 0.5, "volume": 10000.0}, {"date": "2002-11-08", "close": 0.49, "volume": 3500.0}, {"date": "2002-11-11", "close": 0.46, "volume": 26250.0}, {"date": "2002-11-13", "close": 0.46, "volume": 7000.0}, {"date": "2002-11-14", "close": 0.46, "volume": 9500.0}, {"date": "2002-11-22", "close": 0.48, "volume": 12000.0}, {"date": "2002-12-06", "close": 0.455, "volume": 1250.0}, {"date": "2002-12-09", "close": 0.48, "volume": 33833.0}, {"date": "2002-12-10", "close": 0.48, "volume": 20000.0}, {"date": "2002-12-13", "close": 0.48, "volume": 8000.0}, {"date": "2002-12-18", "close": 0.46, "volume": 15000.0}, {"date": "2002-12-19", "close": 0.46, "volume": 8000.0}, {"date": "2002-12-24", "close": 0.48, "volume": 20667.0}, {"date": "2003-01-02", "close": 0.48, "volume": 24000.0}, {"date": "2003-01-09", "close": 0.45, "volume": 10000.0}, {"date": "2003-01-10", "close": 0.48, "volume": 3000.0}, {"date": "2003-02-03", "close": 0.48, "volume": 2000.0}, {"date": "2003-02-04", "close": 0.45, "volume": 23504.0}, {"date": "2003-02-05", "close": 0.45, "volume": 13500.0}, {"date": "2003-02-06", "close": 0.45, "volume": 8000.0}, {"date": "2003-02-07", "close": 0.45, "volume": 1000.0}, {"date": "2003-02-21", "close": 0.4, "volume": 2500.0}, {"date": "2003-02-24", "close": 0.4, "volume": 2508.0}, {"date": "2003-02-25", "close": 0.45, "volume": 15000.0}, {"date": "2003-02-26", "close": 0.44, "volume": 13750.0}, {"date": "2003-03-06", "close": 0.47, "volume": 7000.0}, {"date": "2003-03-26", "close": 0.45, "volume": 10988.0}, {"date": "2003-04-08", "close": 0.4, "volume": 17000.0}, {"date": "2003-04-14", "close": 0.41, "volume": 8000.0}, {"date": "2003-04-16", "close": 0.41, "volume": 10000.0}, {"date": "2003-04-17", "close": 0.41, "volume": 275000.0}, {"date": "2003-04-29", "close": 0.4, "volume": 5000.0}, {"date": "2003-05-06", "close": 0.4, "volume": 52000.0}, {"date": "2003-05-07", "close": 0.4, "volume": 3000.0}, {"date": "2003-05-08", "close": 0.45, "volume": 100000.0}, {"date": "2003-05-09", "close": 0.45, "volume": 2158.0}, {"date": "2003-05-12", "close": 0.41, "volume": 502628.0}, {"date": "2003-05-14", "close": 0.43, "volume": 1250.0}, {"date": "2003-05-19", "close": 0.43, "volume": 18750.0}, {"date": "2003-05-26", "close": 0.41, "volume": 100000.0}, {"date": "2003-05-27", "close": 0.41, "volume": 14918.0}, {"date": "2003-05-28", "close": 0.4, "volume": 19875.0}, {"date": "2003-05-29", "close": 0.42, "volume": 10000.0}, {"date": "2003-06-05", "close": 0.4, "volume": 400000.0}, {"date": "2003-06-16", "close": 0.4, "volume": 15000.0}, {"date": "2003-06-17", "close": 0.4, "volume": 2000.0}, {"date": "2003-06-18", "close": 0.43, "volume": 10500.0}, {"date": "2003-06-24", "close": 0.4, "volume": 1000.0}, {"date": "2003-07-07", "close": 0.4, "volume": 21750.0}, {"date": "2003-07-09", "close": 0.385, "volume": 20000.0}, {"date": "2003-07-11", "close": 0.39, "volume": 13511.0}, {"date": "2003-07-18", "close": 0.43, "volume": 25000.0}, {"date": "2003-07-22", "close": 0.45, "volume": 508303.0}, {"date": "2003-07-28", "close": 0.45, "volume": 15000.0}, {"date": "2003-07-29", "close": 0.45, "volume": 12000.0}, {"date": "2003-07-31", "close": 0.5, "volume": 15000.0}, {"date": "2003-08-08", "close": 0.49, "volume": 5000.0}, {"date": "2003-08-14", "close": 0.485, "volume": 8333.0}, {"date": "2003-08-15", "close": 0.49, "volume": 7000.0}, {"date": "2003-08-22", "close": 0.5, "volume": 6225.0}, {"date": "2003-08-25", "close": 0.5, "volume": 2813.0}, {"date": "2003-08-27", "close": 0.6, "volume": 39374.0}, {"date": "2003-08-28", "close": 0.7, "volume": 74800.0}, {"date": "2003-08-29", "close": 0.67, "volume": 8667.0}, {"date": "2003-09-01", "close": 0.7, "volume": 18700.0}, {"date": "2003-09-02", "close": 0.69, "volume": 5200.0}, {"date": "2003-09-03", "close": 0.66, "volume": 2000.0}, {"date": "2003-09-08", "close": 0.65, "volume": 23500.0}, {"date": "2003-09-09", "close": 0.57, "volume": 98640.0}, {"date": "2003-09-10", "close": 0.55, "volume": 22624.0}, {"date": "2003-09-12", "close": 0.51, "volume": 5333.0}, {"date": "2003-09-15", "close": 0.55, "volume": 9800.0}, {"date": "2003-09-16", "close": 0.58, "volume": 24000.0}, {"date": "2003-09-17", "close": 0.58, "volume": 8600.0}, {"date": "2003-09-18", "close": 0.55, "volume": 10000.0}, {"date": "2003-09-19", "close": 0.55, "volume": 280000.0}, {"date": "2003-09-22", "close": 0.6, "volume": 106700.0}, {"date": "2003-09-23", "close": 0.58, "volume": 29200.0}, {"date": "2003-09-24", "close": 0.62, "volume": 146776.0}, {"date": "2003-09-30", "close": 0.67, "volume": 5267.0}, {"date": "2003-10-08", "close": 0.69, "volume": 29585.0}, {"date": "2003-10-09", "close": 0.7, "volume": 15000.0}, {"date": "2003-10-10", "close": 0.69, "volume": 15415.0}, {"date": "2003-10-13", "close": 0.69, "volume": 1000.0}, {"date": "2003-10-14", "close": 0.66, "volume": 18000.0}, {"date": "2003-10-16", "close": 0.69, "volume": 14800.0}, {"date": "2003-10-17", "close": 0.66, "volume": 1000.0}, {"date": "2003-10-20", "close": 0.65, "volume": 14067.0}, {"date": "2003-10-22", "close": 0.65, "volume": 63000.0}, {"date": "2003-10-24", "close": 0.65, "volume": 50000.0}, {"date": "2003-10-27", "close": 0.65, "volume": 25000.0}, {"date": "2003-10-28", "close": 0.66, "volume": 15000.0}, {"date": "2003-10-30", "close": 0.68, "volume": 4000.0}, {"date": "2003-11-05", "close": 0.6, "volume": 60000.0}, {"date": "2003-11-07", "close": 0.67, "volume": 2000.0}, {"date": "2003-11-10", "close": 0.68, "volume": 15000.0}, {"date": "2003-11-13", "close": 0.65, "volume": 2000.0}, {"date": "2003-11-14", "close": 0.64, "volume": 47000.0}, {"date": "2003-11-17", "close": 0.6, "volume": 7000.0}, {"date": "2003-11-18", "close": 0.6, "volume": 3500.0}, {"date": "2003-11-20", "close": 0.6, "volume": 31250.0}, {"date": "2003-11-21", "close": 0.6, "volume": 37685.0}, {"date": "2003-11-26", "close": 0.6, "volume": 25000.0}, {"date": "2003-11-28", "close": 0.6, "volume": 25000.0}, {"date": "2003-12-03", "close": 0.6, "volume": 10000.0}, {"date": "2003-12-04", "close": 0.6, "volume": 32840.0}, {"date": "2003-12-09", "close": 0.6, "volume": 49158.0}, {"date": "2003-12-11", "close": 0.6, "volume": 34038.0}, {"date": "2003-12-15", "close": 0.62, "volume": 15000.0}, {"date": "2003-12-18", "close": 0.62, "volume": 3000.0}, {"date": "2003-12-19", "close": 0.63, "volume": 12500.0}, {"date": "2003-12-22", "close": 0.65, "volume": 45200.0}, {"date": "2003-12-23", "close": 0.67, "volume": 46930.0}, {"date": "2003-12-29", "close": 0.65, "volume": 55000.0}, {"date": "2003-12-30", "close": 0.68, "volume": 474.0}, {"date": "2004-01-05", "close": 0.7, "volume": 74393.0}, {"date": "2004-01-06", "close": 0.7, "volume": 73196.0}, {"date": "2004-01-07", "close": 0.78, "volume": 25724.0}, {"date": "2004-01-09", "close": 0.7, "volume": 100000.0}, {"date": "2004-01-13", "close": 0.76, "volume": 62000.0}, {"date": "2004-01-14", "close": 0.71, "volume": 17000.0}, {"date": "2004-01-15", "close": 0.71, "volume": 70000.0}, {"date": "2004-01-19", "close": 0.77, "volume": 4000.0}, {"date": "2004-01-21", "close": 0.71, "volume": 261501.0}, {"date": "2004-01-23", "close": 0.78, "volume": 3000.0}, {"date": "2004-01-29", "close": 0.77, "volume": 10000.0}, {"date": "2004-01-30", "close": 0.77, "volume": 650.0}, {"date": "2004-02-03", "close": 0.75, "volume": 15333.0}, {"date": "2004-02-06", "close": 0.75, "volume": 14667.0}, {"date": "2004-02-11", "close": 0.77, "volume": 33653.0}, {"date": "2004-02-13", "close": 0.78, "volume": 22820.0}, {"date": "2004-02-16", "close": 0.78, "volume": 4397.0}, {"date": "2004-02-17", "close": 0.81, "volume": 15000.0}, {"date": "2004-02-18", "close": 0.8, "volume": 4230.0}, {"date": "2004-02-19", "close": 0.81, "volume": 21200.0}, {"date": "2004-02-20", "close": 0.78, "volume": 64250.0}, {"date": "2004-02-23", "close": 0.77, "volume": 13679.0}, {"date": "2004-02-25", "close": 0.71, "volume": 135400.0}, {"date": "2004-02-26", "close": 0.76, "volume": 28702.0}, {"date": "2004-03-01", "close": 0.78, "volume": 12500.0}, {"date": "2004-03-04", "close": 0.65, "volume": 5000.0}, {"date": "2004-03-05", "close": 0.65, "volume": 2000.0}, {"date": "2004-03-10", "close": 0.69, "volume": 5000.0}, {"date": "2004-03-11", "close": 0.75, "volume": 10000.0}, {"date": "2004-03-18", "close": 0.67, "volume": 3000.0}, {"date": "2004-03-19", "close": 0.68, "volume": 25000.0}, {"date": "2004-03-24", "close": 0.68, "volume": 35269.0}, {"date": "2004-03-25", "close": 0.72, "volume": 31500.0}, {"date": "2004-03-26", "close": 0.65, "volume": 31500.0}, {"date": "2004-03-29", "close": 0.65, "volume": 2000.0}, {"date": "2004-03-30", "close": 0.66, "volume": 11615.0}, {"date": "2004-04-05", "close": 0.65, "volume": 39900.0}, {"date": "2004-04-07", "close": 0.65, "volume": 3000.0}, {"date": "2004-04-13", "close": 0.65, "volume": 3000.0}, {"date": "2004-04-15", "close": 0.63, "volume": 3000.0}, {"date": "2004-04-19", "close": 0.63, "volume": 68339.0}, {"date": "2004-04-20", "close": 0.64, "volume": 93200.0}, {"date": "2004-04-21", "close": 0.65, "volume": 7750.0}, {"date": "2004-04-23", "close": 0.63, "volume": 19112.0}, {"date": "2004-04-28", "close": 0.63, "volume": 3500.0}, {"date": "2004-04-30", "close": 0.69, "volume": 27900.0}, {"date": "2004-05-03", "close": 0.67, "volume": 2069.0}, {"date": "2004-05-17", "close": 0.63, "volume": 10000.0}, {"date": "2004-05-18", "close": 0.61, "volume": 10000.0}, {"date": "2004-05-28", "close": 0.66, "volume": 37786.0}, {"date": "2004-06-10", "close": 0.58, "volume": 36489.0}, {"date": "2004-06-11", "close": 0.57, "volume": 9761.0}, {"date": "2004-06-16", "close": 0.61, "volume": 134439.0}, {"date": "2004-06-17", "close": 0.55, "volume": 104000.0}, {"date": "2004-06-18", "close": 0.55, "volume": 1200.0}, {"date": "2004-06-21", "close": 0.57, "volume": 8050.0}, {"date": "2004-06-22", "close": 0.61, "volume": 25000.0}, {"date": "2004-06-23", "close": 0.61, "volume": 1000.0}, {"date": "2004-06-29", "close": 0.58, "volume": 25000.0}, {"date": "2004-06-30", "close": 0.58, "volume": 5000.0}, {"date": "2004-07-02", "close": 0.58, "volume": 1110.0}, {"date": "2004-07-05", "close": 0.57, "volume": 20300.0}, {"date": "2004-07-06", "close": 0.57, "volume": 10000.0}, {"date": "2004-07-08", "close": 0.6, "volume": 7202.0}, {"date": "2004-07-13", "close": 0.6, "volume": 13498.0}, {"date": "2004-07-15", "close": 0.6, "volume": 11502.0}, {"date": "2004-07-21", "close": 0.63, "volume": 10000.0}, {"date": "2004-07-22", "close": 0.6, "volume": 5000.0}, {"date": "2004-07-23", "close": 0.64, "volume": 2000.0}, {"date": "2004-07-30", "close": 0.64, "volume": 13000.0}, {"date": "2004-08-04", "close": 0.64, "volume": 8500.0}, {"date": "2004-08-06", "close": 0.64, "volume": 7748.0}, {"date": "2004-08-16", "close": 0.64, "volume": 1000.0}, {"date": "2004-08-18", "close": 0.64, "volume": 30000.0}, {"date": "2004-08-20", "close": 0.64, "volume": 7800.0}, {"date": "2004-08-23", "close": 0.64, "volume": 800.0}, {"date": "2004-08-27", "close": 0.64, "volume": 22500.0}, {"date": "2004-08-30", "close": 0.64, "volume": 15500.0}, {"date": "2004-09-01", "close": 0.64, "volume": 31000.0}, {"date": "2004-09-03", "close": 0.63, "volume": 3500.0}, {"date": "2004-09-07", "close": 0.6, "volume": 6000.0}, {"date": "2004-09-08", "close": 0.62, "volume": 7000.0}, {"date": "2004-09-09", "close": 0.6, "volume": 2000.0}, {"date": "2004-09-10", "close": 0.6, "volume": 5000.0}, {"date": "2004-09-13", "close": 0.59, "volume": 11650.0}, {"date": "2004-09-14", "close": 0.58, "volume": 15000.0}, {"date": "2004-09-15", "close": 0.58, "volume": 150.0}, {"date": "2004-09-20", "close": 0.56, "volume": 6600.0}, {"date": "2004-09-21", "close": 0.56, "volume": 2400.0}, {"date": "2004-09-23", "close": 0.56, "volume": 10000.0}, {"date": "2004-09-27", "close": 0.56, "volume": 30000.0}, {"date": "2004-09-29", "close": 0.57, "volume": 2143.0}, {"date": "2004-09-30", "close": 0.56, "volume": 13372.0}, {"date": "2004-10-01", "close": 0.55, "volume": 3750.0}, {"date": "2004-10-04", "close": 0.54, "volume": 35450.0}, {"date": "2004-10-05", "close": 0.53, "volume": 14500.0}, {"date": "2004-10-06", "close": 0.55, "volume": 2631.0}, {"date": "2004-10-08", "close": 0.55, "volume": 15317.0}, {"date": "2004-10-11", "close": 0.55, "volume": 5000.0}, {"date": "2004-10-13", "close": 0.53, "volume": 2000.0}, {"date": "2004-10-14", "close": 0.55, "volume": 24000.0}, {"date": "2004-10-18", "close": 0.54, "volume": 19300.0}, {"date": "2004-10-19", "close": 0.54, "volume": 46000.0}, {"date": "2004-10-21", "close": 0.53, "volume": 25000.0}, {"date": "2004-10-22", "close": 0.54, "volume": 50000.0}, {"date": "2004-10-25", "close": 0.53, "volume": 10000.0}, {"date": "2004-10-26", "close": 0.54, "volume": 16000.0}, {"date": "2004-10-27", "close": 0.57, "volume": 84916.0}, {"date": "2004-10-28", "close": 0.56, "volume": 56500.0}, {"date": "2004-10-29", "close": 0.57, "volume": 347200.0}, {"date": "2004-11-01", "close": 0.57, "volume": 116717.0}, {"date": "2004-11-05", "close": 0.58, "volume": 53000.0}, {"date": "2004-11-08", "close": 0.59, "volume": 23000.0}, {"date": "2004-11-10", "close": 0.6, "volume": 28800.0}, {"date": "2004-11-11", "close": 0.6, "volume": 28725.0}, {"date": "2004-11-12", "close": 0.57, "volume": 93000.0}, {"date": "2004-11-15", "close": 0.58, "volume": 15000.0}, {"date": "2004-11-16", "close": 0.59, "volume": 65725.0}, {"date": "2004-11-17", "close": 0.64, "volume": 46480.0}, {"date": "2004-11-18", "close": 0.63, "volume": 5000.0}, {"date": "2004-11-19", "close": 0.6, "volume": 58153.0}, {"date": "2004-11-22", "close": 0.6, "volume": 15522.0}, {"date": "2004-11-24", "close": 0.61, "volume": 5000.0}, {"date": "2004-11-25", "close": 0.62, "volume": 23000.0}, {"date": "2004-11-29", "close": 0.62, "volume": 18970.0}, {"date": "2004-11-30", "close": 0.61, "volume": 364531.0}, {"date": "2004-12-01", "close": 0.61, "volume": 119724.0}, {"date": "2004-12-03", "close": 0.61, "volume": 13000.0}, {"date": "2004-12-06", "close": 0.61, "volume": 242000.0}, {"date": "2004-12-07", "close": 0.6, "volume": 69810.0}, {"date": "2004-12-08", "close": 0.62, "volume": 57203.0}, {"date": "2004-12-10", "close": 0.64, "volume": 4500.0}, {"date": "2004-12-14", "close": 0.6, "volume": 5000.0}, {"date": "2004-12-16", "close": 0.61, "volume": 9250.0}, {"date": "2004-12-20", "close": 0.62, "volume": 2000.0}, {"date": "2004-12-21", "close": 0.6, "volume": 27900.0}, {"date": "2004-12-22", "close": 0.59, "volume": 15000.0}, {"date": "2005-01-04", "close": 0.59, "volume": 1700.0}, {"date": "2005-01-06", "close": 0.6, "volume": 150000.0}, {"date": "2005-01-07", "close": 0.6, "volume": 97167.0}, {"date": "2005-01-10", "close": 0.61, "volume": 1000.0}, {"date": "2005-01-11", "close": 0.61, "volume": 1000.0}, {"date": "2005-01-12", "close": 0.61, "volume": 10000.0}, {"date": "2005-01-13", "close": 0.61, "volume": 1500.0}, {"date": "2005-01-14", "close": 0.61, "volume": 3000.0}, {"date": "2005-01-18", "close": 0.62, "volume": 1000.0}, {"date": "2005-01-19", "close": 0.62, "volume": 15000.0}, {"date": "2005-01-20", "close": 0.63, "volume": 6000.0}, {"date": "2005-01-21", "close": 0.61, "volume": 2000.0}, {"date": "2005-01-25", "close": 0.63, "volume": 24483.0}, {"date": "2005-02-01", "close": 0.64, "volume": 12267.0}, {"date": "2005-02-02", "close": 0.63, "volume": 16633.0}, {"date": "2005-02-07", "close": 0.63, "volume": 1000.0}, {"date": "2005-02-08", "close": 0.6, "volume": 15000.0}, {"date": "2005-02-10", "close": 0.63, "volume": 240012.0}, {"date": "2005-02-11", "close": 0.63, "volume": 20000.0}, {"date": "2005-02-14", "close": 0.63, "volume": 800.0}, {"date": "2005-02-15", "close": 0.6, "volume": 7480.0}, {"date": "2005-02-16", "close": 0.66, "volume": 151723.0}, {"date": "2005-02-17", "close": 0.68, "volume": 48167.0}, {"date": "2005-02-18", "close": 0.7, "volume": 1304750.0}, {"date": "2005-02-21", "close": 0.71, "volume": 42640.0}, {"date": "2005-02-23", "close": 0.7, "volume": 59650.0}, {"date": "2005-02-28", "close": 0.74, "volume": 17000.0}, {"date": "2005-03-02", "close": 0.75, "volume": 23000.0}, {"date": "2005-03-04", "close": 0.67, "volume": 29000.0}, {"date": "2005-03-18", "close": 0.66, "volume": 9000.0}, {"date": "2005-03-21", "close": 0.66, "volume": 7000.0}, {"date": "2005-03-23", "close": 0.66, "volume": 10000.0}, {"date": "2005-03-30", "close": 0.66, "volume": 300.0}, {"date": "2005-04-04", "close": 0.71, "volume": 90225.0}, {"date": "2005-04-05", "close": 0.8, "volume": 275550.0}, {"date": "2005-04-06", "close": 0.73, "volume": 20500.0}, {"date": "2005-04-11", "close": 0.74, "volume": 3000.0}, {"date": "2005-04-12", "close": 0.75, "volume": 9900.0}, {"date": "2005-04-13", "close": 0.74, "volume": 30900.0}, {"date": "2005-04-14", "close": 0.73, "volume": 3000.0}, {"date": "2005-04-15", "close": 0.75, "volume": 24000.0}, {"date": "2005-04-18", "close": 0.7, "volume": 65580.0}, {"date": "2005-04-19", "close": 0.7, "volume": 10000.0}, {"date": "2005-04-20", "close": 0.7, "volume": 20000.0}, {"date": "2005-04-26", "close": 0.64, "volume": 17000.0}, {"date": "2005-04-27", "close": 0.7, "volume": 596895.0}, {"date": "2005-04-28", "close": 0.72, "volume": 65000.0}, {"date": "2005-04-29", "close": 0.69, "volume": 15270.0}, {"date": "2005-05-02", "close": 0.7, "volume": 25000.0}, {"date": "2005-05-03", "close": 0.65, "volume": 10000.0}, {"date": "2005-05-04", "close": 0.7, "volume": 100003.0}, {"date": "2005-05-18", "close": 0.69, "volume": 2000.0}, {"date": "2005-05-23", "close": 0.66, "volume": 2000.0}, {"date": "2005-05-24", "close": 0.67, "volume": 7000.0}, {"date": "2005-06-01", "close": 0.68, "volume": 700.0}, {"date": "2005-06-02", "close": 0.67, "volume": 2000.0}, {"date": "2005-06-03", "close": 0.67, "volume": 7300.0}, {"date": "2005-06-09", "close": 0.68, "volume": 10000.0}, {"date": "2005-06-14", "close": 0.7, "volume": 550.0}, {"date": "2005-06-20", "close": 0.69, "volume": 800.0}, {"date": "2005-06-22", "close": 0.68, "volume": 222200.0}, {"date": "2005-06-27", "close": 0.65, "volume": 5000.0}, {"date": "2005-06-28", "close": 0.655, "volume": 2000.0}, {"date": "2005-06-30", "close": 0.655, "volume": 28600.0}, {"date": "2005-07-07", "close": 0.65, "volume": 4522.0}, {"date": "2005-07-18", "close": 0.68, "volume": 2000.0}, {"date": "2005-07-26", "close": 0.68, "volume": 63836.0}, {"date": "2005-07-27", "close": 0.67, "volume": 7964.0}, {"date": "2005-07-28", "close": 0.66, "volume": 19436.0}, {"date": "2005-08-02", "close": 0.68, "volume": 5814.0}, {"date": "2005-08-03", "close": 0.68, "volume": 1485.0}, {"date": "2005-08-04", "close": 0.675, "volume": 5000.0}, {"date": "2005-08-05", "close": 0.67, "volume": 7500.0}, {"date": "2005-08-09", "close": 0.68, "volume": 15000.0}, {"date": "2005-08-12", "close": 0.67, "volume": 15000.0}, {"date": "2005-08-15", "close": 0.67, "volume": 3500.0}, {"date": "2005-08-22", "close": 0.69, "volume": 7400.0}, {"date": "2005-08-24", "close": 0.69, "volume": 26000.0}, {"date": "2005-08-26", "close": 0.745, "volume": 1500.0}, {"date": "2005-08-29", "close": 0.69, "volume": 20000.0}, {"date": "2005-08-31", "close": 0.69, "volume": 650.0}, {"date": "2005-09-01", "close": 0.69, "volume": 5000.0}, {"date": "2005-09-02", "close": 0.69, "volume": 2450.0}, {"date": "2005-09-05", "close": 0.68, "volume": 17550.0}, {"date": "2005-09-08", "close": 0.7, "volume": 258000.0}, {"date": "2005-09-09", "close": 0.7, "volume": 10000.0}, {"date": "2005-09-12", "close": 0.72, "volume": 405250.0}, {"date": "2005-09-13", "close": 0.7, "volume": 13500.0}, {"date": "2005-09-16", "close": 0.73, "volume": 28000.0}, {"date": "2005-09-28", "close": 0.7, "volume": 5000.0}, {"date": "2005-09-29", "close": 0.67, "volume": 30000.0}, {"date": "2005-10-03", "close": 0.65, "volume": 800.0}, {"date": "2005-10-04", "close": 0.65, "volume": 22143.0}, {"date": "2005-10-05", "close": 0.65, "volume": 28500.0}, {"date": "2005-10-06", "close": 0.65, "volume": 53057.0}, {"date": "2005-10-07", "close": 0.645, "volume": 10460.0}, {"date": "2005-10-10", "close": 0.6, "volume": 166040.0}, {"date": "2005-10-11", "close": 0.6, "volume": 35000.0}, {"date": "2005-10-13", "close": 0.61, "volume": 51000.0}, {"date": "2005-10-14", "close": 0.61, "volume": 7700.0}, {"date": "2005-10-18", "close": 0.62, "volume": 3500.0}, {"date": "2005-10-19", "close": 0.615, "volume": 10000.0}, {"date": "2005-10-20", "close": 0.61, "volume": 13500.0}, {"date": "2005-10-21", "close": 0.61, "volume": 16500.0}, {"date": "2005-10-24", "close": 0.61, "volume": 16000.0}, {"date": "2005-10-25", "close": 0.6, "volume": 44000.0}, {"date": "2005-10-26", "close": 0.63, "volume": 4500.0}, {"date": "2005-11-02", "close": 0.6, "volume": 54500.0}, {"date": "2005-11-04", "close": 0.6, "volume": 83000.0}, {"date": "2005-11-09", "close": 0.6, "volume": 460.0}, {"date": "2005-11-10", "close": 0.59, "volume": 5000.0}, {"date": "2005-11-14", "close": 0.59, "volume": 15300.0}, {"date": "2005-11-15", "close": 0.6, "volume": 25000.0}, {"date": "2005-11-16", "close": 0.6, "volume": 9490.0}, {"date": "2005-11-17", "close": 0.6, "volume": 14000.0}, {"date": "2005-11-18", "close": 0.6, "volume": 64873.0}, {"date": "2005-11-23", "close": 0.6, "volume": 39500.0}, {"date": "2005-11-30", "close": 0.605, "volume": 700.0}, {"date": "2005-12-02", "close": 0.605, "volume": 5000.0}, {"date": "2005-12-06", "close": 0.63, "volume": 17000.0}, {"date": "2005-12-07", "close": 0.63, "volume": 4000.0}, {"date": "2005-12-08", "close": 0.62, "volume": 10000.0}, {"date": "2005-12-09", "close": 0.61, "volume": 5537.0}, {"date": "2005-12-12", "close": 0.59, "volume": 25000.0}, {"date": "2005-12-13", "close": 0.59, "volume": 21300.0}, {"date": "2005-12-16", "close": 0.585, "volume": 15000.0}, {"date": "2005-12-19", "close": 0.57, "volume": 10000.0}, {"date": "2005-12-20", "close": 0.6, "volume": 15250.0}, {"date": "2005-12-21", "close": 0.575, "volume": 4000.0}, {"date": "2005-12-22", "close": 0.58, "volume": 1565500.0}, {"date": "2005-12-23", "close": 0.61, "volume": 7000.0}, {"date": "2005-12-28", "close": 0.615, "volume": 15000.0}, {"date": "2005-12-29", "close": 0.62, "volume": 20163.0}, {"date": "2005-12-30", "close": 0.56, "volume": 314350.0}, {"date": "2006-01-04", "close": 0.585, "volume": 1100.0}, {"date": "2006-01-05", "close": 0.6, "volume": 3000.0}, {"date": "2006-01-12", "close": 0.64, "volume": 27018.0}, {"date": "2006-01-13", "close": 0.65, "volume": 69499.0}, {"date": "2006-01-16", "close": 0.65, "volume": 15550.0}, {"date": "2006-01-17", "close": 0.67, "volume": 10000.0}, {"date": "2006-01-18", "close": 0.65, "volume": 10500.0}, {"date": "2006-01-19", "close": 0.65, "volume": 14000.0}, {"date": "2006-01-23", "close": 0.62, "volume": 13500.0}, {"date": "2006-01-24", "close": 0.62, "volume": 5000.0}, {"date": "2006-01-30", "close": 0.61, "volume": 11500.0}, {"date": "2006-01-31", "close": 0.64, "volume": 35000.0}, {"date": "2006-02-01", "close": 0.66, "volume": 53458.0}, {"date": "2006-02-03", "close": 0.665, "volume": 25000.0}, {"date": "2006-02-06", "close": 0.66, "volume": 2000.0}, {"date": "2006-02-08", "close": 0.65, "volume": 15000.0}, {"date": "2006-02-09", "close": 0.64, "volume": 45000.0}, {"date": "2006-02-10", "close": 0.64, "volume": 184065.0}, {"date": "2006-02-14", "close": 0.63, "volume": 55000.0}, {"date": "2006-02-15", "close": 0.63, "volume": 43000.0}, {"date": "2006-02-16", "close": 0.65, "volume": 15000.0}, {"date": "2006-02-20", "close": 0.63, "volume": 11100.0}, {"date": "2006-02-21", "close": 0.635, "volume": 10000.0}, {"date": "2006-02-22", "close": 0.635, "volume": 21500.0}, {"date": "2006-02-23", "close": 0.64, "volume": 34500.0}, {"date": "2006-02-27", "close": 0.65, "volume": 156563.0}, {"date": "2006-03-01", "close": 0.63, "volume": 25000.0}, {"date": "2006-03-02", "close": 0.64, "volume": 286011.0}, {"date": "2006-03-03", "close": 0.645, "volume": 104650.0}, {"date": "2006-03-06", "close": 0.64, "volume": 156697.0}, {"date": "2006-03-08", "close": 0.645, "volume": 21.0}, {"date": "2006-03-13", "close": 0.66, "volume": 29000.0}, {"date": "2006-03-14", "close": 0.645, "volume": 8000.0}, {"date": "2006-03-20", "close": 0.62, "volume": 53000.0}, {"date": "2006-03-22", "close": 0.615, "volume": 5193.0}, {"date": "2006-03-27", "close": 0.615, "volume": 20000.0}, {"date": "2006-03-28", "close": 0.6, "volume": 28000.0}, {"date": "2006-03-29", "close": 0.57, "volume": 149762.0}, {"date": "2006-03-31", "close": 0.57, "volume": 10000.0}, {"date": "2006-04-03", "close": 0.59, "volume": 14000.0}, {"date": "2006-04-05", "close": 0.6, "volume": 151200.0}, {"date": "2006-04-07", "close": 0.58, "volume": 26065.0}, {"date": "2006-04-10", "close": 0.58, "volume": 9000.0}, {"date": "2006-04-11", "close": 0.62, "volume": 127800.0}, {"date": "2006-04-12", "close": 0.6, "volume": 3000.0}, {"date": "2006-04-18", "close": 0.6, "volume": 44390.0}, {"date": "2006-04-19", "close": 0.6, "volume": 12230.0}, {"date": "2006-04-20", "close": 0.6, "volume": 58740.0}, {"date": "2006-04-21", "close": 0.6, "volume": 41260.0}, {"date": "2006-04-24", "close": 0.605, "volume": 2000.0}, {"date": "2006-04-27", "close": 0.62, "volume": 40000.0}, {"date": "2006-05-01", "close": 0.605, "volume": 21833.0}, {"date": "2006-05-02", "close": 0.605, "volume": 250000.0}, {"date": "2006-05-03", "close": 0.61, "volume": 16500.0}, {"date": "2006-05-04", "close": 0.61, "volume": 8000.0}, {"date": "2006-05-05", "close": 0.605, "volume": 24367.0}, {"date": "2006-05-08", "close": 0.605, "volume": 17553.0}, {"date": "2006-05-09", "close": 0.605, "volume": 1685.0}, {"date": "2006-05-11", "close": 0.605, "volume": 5400.0}, {"date": "2006-05-12", "close": 0.61, "volume": 11995.0}, {"date": "2006-05-15", "close": 0.61, "volume": 13005.0}, {"date": "2006-05-22", "close": 0.6, "volume": 26000.0}, {"date": "2006-05-23", "close": 0.6, "volume": 18995.0}, {"date": "2006-05-24", "close": 0.6, "volume": 100500.0}, {"date": "2006-05-26", "close": 0.63, "volume": 34065.0}, {"date": "2006-05-29", "close": 0.63, "volume": 44000.0}, {"date": "2006-05-30", "close": 0.605, "volume": 5640.0}, {"date": "2006-06-01", "close": 0.61, "volume": 1360.0}, {"date": "2006-06-13", "close": 0.65, "volume": 196500.0}, {"date": "2006-06-14", "close": 0.605, "volume": 13500.0}, {"date": "2006-06-16", "close": 0.6, "volume": 10000.0}, {"date": "2006-06-22", "close": 0.6, "volume": 25050.0}, {"date": "2006-06-23", "close": 0.585, "volume": 28267.0}, {"date": "2006-06-27", "close": 0.6, "volume": 1485.0}, {"date": "2006-06-28", "close": 0.605, "volume": 15000.0}, {"date": "2006-06-30", "close": 0.62, "volume": 61201.0}, {"date": "2006-07-03", "close": 0.65, "volume": 32743.0}, {"date": "2006-07-04", "close": 0.65, "volume": 30000.0}, {"date": "2006-07-06", "close": 0.63, "volume": 2000.0}, {"date": "2006-07-10", "close": 0.65, "volume": 4649.0}, {"date": "2006-07-11", "close": 0.67, "volume": 1000.0}, {"date": "2006-07-12", "close": 0.67, "volume": 1000.0}, {"date": "2006-07-18", "close": 0.7, "volume": 103771.0}, {"date": "2006-07-19", "close": 0.72, "volume": 105500.0}, {"date": "2006-07-20", "close": 0.69, "volume": 5729.0}, {"date": "2006-07-24", "close": 0.67, "volume": 4000.0}, {"date": "2006-07-26", "close": 0.65, "volume": 40271.0}, {"date": "2006-07-28", "close": 0.69, "volume": 24500.0}, {"date": "2006-08-02", "close": 0.7, "volume": 500.0}, {"date": "2006-08-04", "close": 0.7, "volume": 57000.0}, {"date": "2006-08-07", "close": 0.7, "volume": 42685.0}, {"date": "2006-08-08", "close": 0.66, "volume": 35775.0}, {"date": "2006-08-24", "close": 0.69, "volume": 15000.0}, {"date": "2006-08-31", "close": 0.695, "volume": 13200.0}, {"date": "2006-09-01", "close": 0.67, "volume": 10000.0}, {"date": "2006-09-05", "close": 0.68, "volume": 59918.0}, {"date": "2006-09-06", "close": 0.68, "volume": 10740.0}, {"date": "2006-09-07", "close": 0.68, "volume": 20082.0}, {"date": "2006-09-08", "close": 0.66, "volume": 3000.0}, {"date": "2006-09-11", "close": 0.665, "volume": 5833.0}, {"date": "2006-09-15", "close": 0.675, "volume": 6000.0}, {"date": "2006-09-19", "close": 0.675, "volume": 4000.0}, {"date": "2006-09-20", "close": 0.68, "volume": 7678.0}, {"date": "2006-09-21", "close": 0.71, "volume": 60447.0}, {"date": "2006-09-22", "close": 0.7, "volume": 1600.0}, {"date": "2006-09-27", "close": 0.72, "volume": 53400.0}, {"date": "2006-09-28", "close": 0.665, "volume": 74000.0}, {"date": "2006-10-03", "close": 0.715, "volume": 2000.0}, {"date": "2006-10-04", "close": 0.69, "volume": 15000.0}, {"date": "2006-10-05", "close": 0.7, "volume": 6000.0}, {"date": "2006-10-09", "close": 0.72, "volume": 48800.0}, {"date": "2006-10-11", "close": 0.72, "volume": 185000.0}, {"date": "2006-10-12", "close": 0.72, "volume": 632000.0}, {"date": "2006-10-13", "close": 0.73, "volume": 34250.0}, {"date": "2006-10-16", "close": 0.77, "volume": 31700.0}, {"date": "2006-10-17", "close": 0.75, "volume": 66648.0}, {"date": "2006-10-18", "close": 0.76, "volume": 14000.0}, {"date": "2006-10-19", "close": 0.71, "volume": 6000.0}, {"date": "2006-10-20", "close": 0.72, "volume": 26000.0}, {"date": "2006-10-23", "close": 0.72, "volume": 10000.0}, {"date": "2006-10-24", "close": 0.725, "volume": 63750.0}, {"date": "2006-10-25", "close": 0.73, "volume": 34800.0}, {"date": "2006-10-27", "close": 0.76, "volume": 122971.0}, {"date": "2006-10-30", "close": 0.8, "volume": 120300.0}, {"date": "2006-10-31", "close": 0.84, "volume": 103529.0}, {"date": "2006-11-01", "close": 0.85, "volume": 201284.0}, {"date": "2006-11-02", "close": 0.85, "volume": 83139.0}, {"date": "2006-11-03", "close": 0.84, "volume": 27600.0}, {"date": "2006-11-06", "close": 0.85, "volume": 14000.0}, {"date": "2006-11-08", "close": 0.92, "volume": 65865.0}, {"date": "2006-11-09", "close": 0.92, "volume": 22000.0}, {"date": "2006-11-10", "close": 0.9, "volume": 8895.0}, {"date": "2006-11-13", "close": 0.89, "volume": 55000.0}, {"date": "2006-11-14", "close": 0.89, "volume": 7860.0}, {"date": "2006-11-15", "close": 0.885, "volume": 15190.0}, {"date": "2006-11-16", "close": 0.88, "volume": 8525.0}, {"date": "2006-11-17", "close": 0.88, "volume": 1500.0}, {"date": "2006-11-21", "close": 0.86, "volume": 49000.0}, {"date": "2006-11-24", "close": 0.875, "volume": 90565.0}, {"date": "2006-11-28", "close": 0.9, "volume": 4700.0}, {"date": "2006-11-29", "close": 1.0, "volume": 81000.0}, {"date": "2006-12-01", "close": 0.99, "volume": 1995.0}, {"date": "2006-12-04", "close": 0.94, "volume": 8833.0}, {"date": "2006-12-05", "close": 0.98, "volume": 5000.0}, {"date": "2006-12-07", "close": 0.97, "volume": 36250.0}, {"date": "2006-12-11", "close": 0.95, "volume": 27860.0}, {"date": "2006-12-12", "close": 0.96, "volume": 11423.0}, {"date": "2006-12-14", "close": 0.97, "volume": 6725.0}, {"date": "2006-12-15", "close": 0.97, "volume": 6275.0}, {"date": "2006-12-18", "close": 1.0, "volume": 18300.0}, {"date": "2006-12-19", "close": 1.0, "volume": 1415.0}, {"date": "2006-12-21", "close": 0.99, "volume": 33897.0}, {"date": "2006-12-22", "close": 0.99, "volume": 4103.0}, {"date": "2006-12-28", "close": 1.03, "volume": 10000.0}, {"date": "2006-12-29", "close": 1.0, "volume": 16500.0}, {"date": "2007-01-02", "close": 1.02, "volume": 16200.0}, {"date": "2007-01-03", "close": 1.05, "volume": 116500.0}, {"date": "2007-01-04", "close": 1.04, "volume": 19000.0}, {"date": "2007-01-08", "close": 1.08, "volume": 43900.0}, {"date": "2007-01-09", "close": 1.08, "volume": 12029.0}, {"date": "2007-01-11", "close": 1.05, "volume": 8750.0}, {"date": "2007-01-16", "close": 1.06, "volume": 31367.0}, {"date": "2007-01-17", "close": 1.07, "volume": 7883.0}, {"date": "2007-01-18", "close": 1.12, "volume": 42000.0}, {"date": "2007-01-19", "close": 1.11, "volume": 3500.0}, {"date": "2007-01-22", "close": 1.08, "volume": 17000.0}, {"date": "2007-01-23", "close": 1.1, "volume": 10965.0}, {"date": "2007-01-24", "close": 1.1, "volume": 16035.0}, {"date": "2007-01-25", "close": 1.15, "volume": 95500.0}, {"date": "2007-01-29", "close": 1.15, "volume": 1000.0}, {"date": "2007-01-30", "close": 1.17, "volume": 10000.0}, {"date": "2007-01-31", "close": 1.16, "volume": 1500.0}, {"date": "2007-02-01", "close": 1.18, "volume": 44477.0}, {"date": "2007-02-02", "close": 1.2, "volume": 190.0}, {"date": "2007-02-06", "close": 1.22, "volume": 13333.0}, {"date": "2007-02-07", "close": 1.2, "volume": 22942.0}, {"date": "2007-02-08", "close": 1.19, "volume": 3503.0}, {"date": "2007-02-09", "close": 1.2, "volume": 870.0}, {"date": "2007-02-12", "close": 1.19, "volume": 15734.0}, {"date": "2007-02-13", "close": 1.2, "volume": 6516.0}, {"date": "2007-02-14", "close": 1.15, "volume": 10160.0}, {"date": "2007-02-15", "close": 1.2, "volume": 2000.0}, {"date": "2007-02-16", "close": 1.2, "volume": 500.0}, {"date": "2007-02-21", "close": 1.2, "volume": 10000.0}, {"date": "2007-02-23", "close": 1.16, "volume": 10000.0}, {"date": "2007-02-26", "close": 1.19, "volume": 4200.0}, {"date": "2007-02-27", "close": 1.15, "volume": 70000.0}, {"date": "2007-02-28", "close": 1.09, "volume": 58016.0}, {"date": "2007-03-01", "close": 1.09, "volume": 990.0}, {"date": "2007-03-02", "close": 1.05, "volume": 36542.0}, {"date": "2007-03-06", "close": 1.0, "volume": 51000.0}, {"date": "2007-03-07", "close": 1.1, "volume": 5500.0}, {"date": "2007-03-20", "close": 1.1, "volume": 4000.0}, {"date": "2007-04-03", "close": 0.94, "volume": 30725.0}, {"date": "2007-04-04", "close": 0.94, "volume": 14275.0}, {"date": "2007-04-05", "close": 0.91, "volume": 1000.0}, {"date": "2007-04-11", "close": 0.95, "volume": 4833.0}, {"date": "2007-04-12", "close": 0.98, "volume": 526.0}, {"date": "2007-04-17", "close": 0.995, "volume": 20000.0}, {"date": "2007-04-18", "close": 1.01, "volume": 20167.0}, {"date": "2007-04-19", "close": 1.0, "volume": 10000.0}, {"date": "2007-04-20", "close": 0.99, "volume": 21365.0}, {"date": "2007-04-23", "close": 0.975, "volume": 13526.0}, {"date": "2007-04-24", "close": 0.975, "volume": 3500.0}, {"date": "2007-04-26", "close": 0.985, "volume": 10000.0}, {"date": "2007-04-30", "close": 0.98, "volume": 21600.0}, {"date": "2007-05-01", "close": 0.925, "volume": 26000.0}, {"date": "2007-05-02", "close": 1.0, "volume": 13100.0}, {"date": "2007-05-07", "close": 0.95, "volume": 55025.0}, {"date": "2007-05-10", "close": 0.93, "volume": 10000.0}, {"date": "2007-05-14", "close": 0.9, "volume": 35000.0}, {"date": "2007-05-15", "close": 0.89, "volume": 30070.0}, {"date": "2007-05-16", "close": 0.88, "volume": 25930.0}, {"date": "2007-05-18", "close": 0.92, "volume": 6000.0}, {"date": "2007-05-25", "close": 1.0, "volume": 31800.0}, {"date": "2007-05-28", "close": 1.0, "volume": 10000.0}, {"date": "2007-05-30", "close": 1.0, "volume": 10770.0}, {"date": "2007-06-01", "close": 0.91, "volume": 30000.0}, {"date": "2007-06-06", "close": 1.0, "volume": 10000.0}, {"date": "2007-06-07", "close": 0.935, "volume": 15000.0}, {"date": "2007-06-12", "close": 1.05, "volume": 34598.0}, {"date": "2007-06-13", "close": 1.1, "volume": 2700.0}, {"date": "2007-06-14", "close": 1.13, "volume": 27502.0}, {"date": "2007-06-15", "close": 1.13, "volume": 13600.0}, {"date": "2007-06-18", "close": 1.13, "volume": 18533.0}, {"date": "2007-06-19", "close": 1.18, "volume": 4500.0}, {"date": "2007-06-20", "close": 1.18, "volume": 14250.0}, {"date": "2007-06-21", "close": 1.18, "volume": 37400.0}, {"date": "2007-06-22", "close": 1.19, "volume": 15600.0}, {"date": "2007-06-25", "close": 1.25, "volume": 21200.0}, {"date": "2007-06-26", "close": 1.25, "volume": 7500.0}, {"date": "2007-06-27", "close": 1.16, "volume": 20100.0}, {"date": "2007-06-28", "close": 1.25, "volume": 10300.0}, {"date": "2007-06-29", "close": 1.18, "volume": 11641.0}, {"date": "2007-07-02", "close": 1.18, "volume": 5000.0}, {"date": "2007-07-03", "close": 1.2, "volume": 1359.0}, {"date": "2007-07-04", "close": 1.2, "volume": 5621.0}, {"date": "2007-07-05", "close": 1.2, "volume": 10371.0}, {"date": "2007-07-09", "close": 1.19, "volume": 4178.0}, {"date": "2007-07-11", "close": 1.195, "volume": 10735.0}, {"date": "2007-07-17", "close": 1.12, "volume": 16020.0}, {"date": "2007-07-18", "close": 1.15, "volume": 2660.0}, {"date": "2007-07-20", "close": 1.15, "volume": 1600.0}, {"date": "2007-07-23", "close": 1.16, "volume": 10020.0}, {"date": "2007-07-24", "close": 1.18, "volume": 36840.0}, {"date": "2007-07-27", "close": 1.2, "volume": 18666.0}, {"date": "2007-07-30", "close": 1.25, "volume": 27000.0}, {"date": "2007-07-31", "close": 1.27, "volume": 21652.0}, {"date": "2007-08-01", "close": 1.3, "volume": 112960.0}, {"date": "2007-08-02", "close": 1.37, "volume": 16080.0}, {"date": "2007-08-03", "close": 1.3, "volume": 10000.0}, {"date": "2007-08-07", "close": 1.3, "volume": 20000.0}, {"date": "2007-08-08", "close": 1.4, "volume": 7465.0}, {"date": "2007-08-09", "close": 1.4, "volume": 19100.0}, {"date": "2007-08-10", "close": 1.4, "volume": 12390.0}, {"date": "2007-08-14", "close": 1.4, "volume": 3000.0}, {"date": "2007-08-15", "close": 1.4, "volume": 16308.0}, {"date": "2007-08-16", "close": 1.3, "volume": 17500.0}, {"date": "2007-08-20", "close": 1.3, "volume": 30507.0}, {"date": "2007-08-21", "close": 1.25, "volume": 44493.0}, {"date": "2007-08-23", "close": 1.35, "volume": 3180.0}, {"date": "2007-08-24", "close": 1.35, "volume": 7000.0}, {"date": "2007-08-28", "close": 1.35, "volume": 10473.0}, {"date": "2007-08-30", "close": 1.38, "volume": 21000.0}, {"date": "2007-08-31", "close": 1.38, "volume": 19557.0}, {"date": "2007-09-03", "close": 1.35, "volume": 67768.0}, {"date": "2007-09-04", "close": 1.38, "volume": 140533.0}, {"date": "2007-09-05", "close": 1.4, "volume": 3998.0}, {"date": "2007-09-06", "close": 1.39, "volume": 1007.0}, {"date": "2007-09-07", "close": 1.4, "volume": 13138.0}, {"date": "2007-09-11", "close": 1.36, "volume": 33.0}, {"date": "2007-09-12", "close": 1.28, "volume": 967.0}, {"date": "2007-09-14", "close": 1.34, "volume": 10895.0}, {"date": "2007-09-17", "close": 1.32, "volume": 9462.0}, {"date": "2007-09-18", "close": 1.34, "volume": 47360.0}, {"date": "2007-09-19", "close": 1.325, "volume": 8000.0}, {"date": "2007-09-24", "close": 1.35, "volume": 5500.0}, {"date": "2007-09-25", "close": 1.38, "volume": 3671.0}, {"date": "2007-09-26", "close": 1.38, "volume": 7329.0}, {"date": "2007-09-27", "close": 1.4, "volume": 5283.0}, {"date": "2007-09-28", "close": 1.36, "volume": 12222.0}, {"date": "2007-10-01", "close": 1.36, "volume": 484.0}, {"date": "2007-10-02", "close": 1.36, "volume": 79500.0}, {"date": "2007-10-03", "close": 1.35, "volume": 3894.0}, {"date": "2007-10-17", "close": 1.4, "volume": 35100.0}, {"date": "2007-10-18", "close": 1.4, "volume": 2500.0}, {"date": "2007-10-22", "close": 1.415, "volume": 73705.0}, {"date": "2007-10-23", "close": 1.435, "volume": 10617.0}, {"date": "2007-10-24", "close": 1.435, "volume": 383.0}, {"date": "2007-10-26", "close": 1.44, "volume": 48031.0}, {"date": "2007-10-29", "close": 1.45, "volume": 24819.0}, {"date": "2007-10-30", "close": 1.46, "volume": 19950.0}, {"date": "2007-10-31", "close": 1.52, "volume": 50000.0}, {"date": "2007-11-01", "close": 1.54, "volume": 61230.0}, {"date": "2007-11-02", "close": 1.45, "volume": 133535.0}, {"date": "2007-11-05", "close": 1.55, "volume": 53450.0}, {"date": "2007-11-07", "close": 1.55, "volume": 29000.0}, {"date": "2007-11-08", "close": 1.5, "volume": 25000.0}, {"date": "2007-11-09", "close": 1.41, "volume": 5750.0}, {"date": "2007-11-12", "close": 1.46, "volume": 6628.0}, {"date": "2007-11-13", "close": 1.475, "volume": 5667.0}, {"date": "2007-11-14", "close": 1.5, "volume": 1434.0}, {"date": "2007-11-15", "close": 1.49, "volume": 643350.0}, {"date": "2007-11-19", "close": 1.47, "volume": 8000.0}, {"date": "2007-11-20", "close": 1.45, "volume": 6000.0}, {"date": "2007-11-22", "close": 1.45, "volume": 1695.0}, {"date": "2007-11-23", "close": 1.45, "volume": 2000.0}, {"date": "2007-11-26", "close": 1.4, "volume": 1360.0}, {"date": "2007-11-27", "close": 1.4, "volume": 29320.0}, {"date": "2007-11-29", "close": 1.4, "volume": 9180.0}, {"date": "2007-12-03", "close": 1.4, "volume": 1242.0}, {"date": "2007-12-04", "close": 1.45, "volume": 2508.0}, {"date": "2007-12-05", "close": 1.49, "volume": 47817.0}, {"date": "2007-12-06", "close": 1.49, "volume": 340.0}, {"date": "2007-12-12", "close": 1.49, "volume": 2000.0}, {"date": "2007-12-17", "close": 1.4, "volume": 65538.0}, {"date": "2007-12-18", "close": 1.4, "volume": 19462.0}, {"date": "2007-12-19", "close": 1.46, "volume": 11108.0}, {"date": "2007-12-20", "close": 1.49, "volume": 16680.0}, {"date": "2007-12-21", "close": 1.49, "volume": 600.0}, {"date": "2007-12-24", "close": 1.49, "volume": 1342.0}, {"date": "2007-12-27", "close": 1.49, "volume": 650.0}, {"date": "2007-12-31", "close": 1.49, "volume": 46900.0}, {"date": "2008-01-02", "close": 1.51, "volume": 35000.0}, {"date": "2008-01-03", "close": 1.49, "volume": 500.0}, {"date": "2008-01-04", "close": 1.46, "volume": 13550.0}, {"date": "2008-01-07", "close": 1.42, "volume": 23150.0}, {"date": "2008-01-08", "close": 1.4, "volume": 4000.0}, {"date": "2008-01-09", "close": 1.41, "volume": 27054.0}, {"date": "2008-01-10", "close": 1.4, "volume": 21000.0}, {"date": "2008-01-11", "close": 1.4, "volume": 5979.0}, {"date": "2008-01-14", "close": 1.4, "volume": 8000.0}, {"date": "2008-01-16", "close": 1.4, "volume": 64350.0}, {"date": "2008-01-18", "close": 1.35, "volume": 32352.0}, {"date": "2008-01-21", "close": 1.35, "volume": 4148.0}, {"date": "2008-01-22", "close": 1.255, "volume": 24250.0}, {"date": "2008-01-23", "close": 1.39, "volume": 49550.0}, {"date": "2008-01-25", "close": 1.35, "volume": 28790.0}, {"date": "2008-01-29", "close": 1.35, "volume": 2200.0}, {"date": "2008-01-30", "close": 1.35, "volume": 19940.0}, {"date": "2008-01-31", "close": 1.31, "volume": 31262.0}, {"date": "2008-02-01", "close": 1.31, "volume": 6508.0}, {"date": "2008-02-04", "close": 1.35, "volume": 8225.0}, {"date": "2008-02-06", "close": 1.3, "volume": 25308.0}, {"date": "2008-02-13", "close": 1.3, "volume": 13957.0}, {"date": "2008-02-14", "close": 1.25, "volume": 36206.0}, {"date": "2008-02-15", "close": 1.2, "volume": 10058.0}, {"date": "2008-02-18", "close": 1.16, "volume": 56278.0}, {"date": "2008-02-19", "close": 1.14, "volume": 45500.0}, {"date": "2008-02-20", "close": 1.16, "volume": 6465.0}, {"date": "2008-02-22", "close": 1.14, "volume": 9700.0}, {"date": "2008-02-26", "close": 1.13, "volume": 17642.0}, {"date": "2008-02-27", "close": 1.13, "volume": 7247.0}, {"date": "2008-02-28", "close": 0.8, "volume": 73253.0}, {"date": "2008-02-29", "close": 0.91, "volume": 31500.0}, {"date": "2008-03-03", "close": 0.91, "volume": 15500.0}, {"date": "2008-03-04", "close": 0.91, "volume": 8000.0}, {"date": "2008-03-05", "close": 0.91, "volume": 5200.0}, {"date": "2008-03-06", "close": 0.91, "volume": 6000.0}, {"date": "2008-03-07", "close": 0.88, "volume": 98700.0}, {"date": "2008-03-10", "close": 0.93, "volume": 147509.0}, {"date": "2008-03-11", "close": 0.9, "volume": 119365.0}, {"date": "2008-03-12", "close": 0.95, "volume": 47200.0}, {"date": "2008-03-13", "close": 0.95, "volume": 31200.0}, {"date": "2008-03-14", "close": 0.95, "volume": 21700.0}, {"date": "2008-03-17", "close": 0.95, "volume": 21000.0}, {"date": "2008-03-18", "close": 0.92, "volume": 30000.0}, {"date": "2008-03-19", "close": 0.92, "volume": 24400.0}, {"date": "2008-03-20", "close": 0.92, "volume": 24100.0}, {"date": "2008-03-25", "close": 0.925, "volume": 30521.0}, {"date": "2008-03-26", "close": 0.92, "volume": 22900.0}, {"date": "2008-03-27", "close": 0.93, "volume": 31400.0}, {"date": "2008-03-28", "close": 0.95, "volume": 23946.0}, {"date": "2008-03-31", "close": 0.93, "volume": 53169.0}, {"date": "2008-04-01", "close": 0.93, "volume": 40700.0}, {"date": "2008-04-02", "close": 0.95, "volume": 33567.0}, {"date": "2008-04-03", "close": 0.95, "volume": 36498.0}, {"date": "2008-04-04", "close": 0.97, "volume": 8485.0}, {"date": "2008-04-07", "close": 0.98, "volume": 32399.0}, {"date": "2008-04-08", "close": 0.98, "volume": 56235.0}, {"date": "2008-04-09", "close": 0.99, "volume": 76208.0}, {"date": "2008-04-10", "close": 0.97, "volume": 25000.0}, {"date": "2008-04-11", "close": 0.99, "volume": 12000.0}, {"date": "2008-04-14", "close": 1.05, "volume": 23454.0}, {"date": "2008-04-15", "close": 1.03, "volume": 75490.0}, {"date": "2008-04-16", "close": 1.0, "volume": 98262.0}, {"date": "2008-04-17", "close": 1.02, "volume": 15638.0}, {"date": "2008-04-18", "close": 1.02, "volume": 53300.0}, {"date": "2008-04-21", "close": 1.02, "volume": 30000.0}, {"date": "2008-04-22", "close": 1.02, "volume": 20360.0}, {"date": "2008-04-23", "close": 1.0, "volume": 17420.0}, {"date": "2008-04-24", "close": 1.02, "volume": 8500.0}, {"date": "2008-04-28", "close": 1.02, "volume": 33600.0}, {"date": "2008-04-29", "close": 0.98, "volume": 91692.0}, {"date": "2008-04-30", "close": 0.98, "volume": 16808.0}, {"date": "2008-05-01", "close": 0.99, "volume": 20400.0}, {"date": "2008-05-05", "close": 0.99, "volume": 17500.0}, {"date": "2008-05-06", "close": 0.99, "volume": 5000.0}, {"date": "2008-05-07", "close": 0.98, "volume": 3692.0}, {"date": "2008-05-09", "close": 0.975, "volume": 38807.0}, {"date": "2008-05-12", "close": 0.97, "volume": 42084.0}, {"date": "2008-05-13", "close": 0.96, "volume": 47300.0}, {"date": "2008-05-14", "close": 0.97, "volume": 19000.0}, {"date": "2008-05-15", "close": 0.97, "volume": 23000.0}, {"date": "2008-05-16", "close": 0.97, "volume": 20600.0}, {"date": "2008-05-19", "close": 0.97, "volume": 14000.0}, {"date": "2008-05-20", "close": 0.95, "volume": 40667.0}, {"date": "2008-05-21", "close": 0.95, "volume": 5704.0}, {"date": "2008-05-22", "close": 0.95, "volume": 12000.0}, {"date": "2008-05-26", "close": 0.94, "volume": 20000.0}, {"date": "2008-05-27", "close": 0.95, "volume": 2300.0}, {"date": "2008-05-30", "close": 0.95, "volume": 22400.0}, {"date": "2008-06-05", "close": 0.85, "volume": 69994.0}, {"date": "2008-06-06", "close": 0.9, "volume": 8333.0}, {"date": "2008-06-10", "close": 0.88, "volume": 30860.0}, {"date": "2008-06-11", "close": 0.9, "volume": 9140.0}, {"date": "2008-06-16", "close": 0.9, "volume": 10000.0}, {"date": "2008-06-17", "close": 0.9, "volume": 10000.0}, {"date": "2008-06-18", "close": 0.85, "volume": 26834.0}, {"date": "2008-06-19", "close": 0.87, "volume": 7500.0}, {"date": "2008-06-23", "close": 0.82, "volume": 2000.0}, {"date": "2008-06-24", "close": 0.77, "volume": 15100.0}, {"date": "2008-06-25", "close": 0.77, "volume": 10500.0}, {"date": "2008-06-26", "close": 0.755, "volume": 10000.0}, {"date": "2008-06-27", "close": 0.71, "volume": 22700.0}, {"date": "2008-06-30", "close": 0.75, "volume": 19500.0}, {"date": "2008-07-01", "close": 0.71, "volume": 34070.0}, {"date": "2008-07-02", "close": 0.71, "volume": 63500.0}, {"date": "2008-07-03", "close": 0.65, "volume": 39771.0}, {"date": "2008-07-04", "close": 0.7, "volume": 1000.0}, {"date": "2008-07-07", "close": 0.7, "volume": 42000.0}, {"date": "2008-07-09", "close": 0.7, "volume": 60000.0}, {"date": "2008-07-11", "close": 0.66, "volume": 10000.0}, {"date": "2008-07-14", "close": 0.68, "volume": 6241.0}, {"date": "2008-07-15", "close": 0.7, "volume": 2850.0}, {"date": "2008-07-16", "close": 0.69, "volume": 3429.0}, {"date": "2008-07-17", "close": 0.69, "volume": 38630.0}, {"date": "2008-07-21", "close": 0.69, "volume": 2800.0}, {"date": "2008-07-22", "close": 0.69, "volume": 1329.0}, {"date": "2008-07-25", "close": 0.7, "volume": 18000.0}, {"date": "2008-07-28", "close": 0.7, "volume": 7000.0}, {"date": "2008-07-29", "close": 0.69, "volume": 22000.0}, {"date": "2008-07-31", "close": 0.7, "volume": 1000.0}, {"date": "2008-08-01", "close": 0.7, "volume": 1000.0}, {"date": "2008-08-05", "close": 0.7, "volume": 29000.0}, {"date": "2008-08-13", "close": 0.8, "volume": 1500.0}, {"date": "2008-08-14", "close": 0.8, "volume": 12500.0}, {"date": "2008-08-18", "close": 0.8, "volume": 1000.0}, {"date": "2008-08-19", "close": 0.8, "volume": 1170.0}, {"date": "2008-08-21", "close": 0.8, "volume": 17830.0}, {"date": "2008-08-25", "close": 0.82, "volume": 7000.0}, {"date": "2008-08-26", "close": 0.85, "volume": 4342.0}, {"date": "2008-08-28", "close": 0.75, "volume": 37471.0}, {"date": "2008-09-01", "close": 0.83, "volume": 6000.0}, {"date": "2008-09-02", "close": 0.83, "volume": 4500.0}, {"date": "2008-09-04", "close": 0.75, "volume": 5000.0}, {"date": "2008-09-05", "close": 0.73, "volume": 10000.0}, {"date": "2008-09-08", "close": 0.75, "volume": 48000.0}, {"date": "2008-09-09", "close": 0.715, "volume": 82400.0}, {"date": "2008-09-10", "close": 0.75, "volume": 7621.0}, {"date": "2008-09-11", "close": 0.75, "volume": 33958.0}, {"date": "2008-09-12", "close": 0.75, "volume": 21.0}, {"date": "2008-09-15", "close": 0.7, "volume": 76900.0}, {"date": "2008-09-16", "close": 0.67, "volume": 20000.0}, {"date": "2008-09-17", "close": 0.7, "volume": 19715.0}, {"date": "2008-09-18", "close": 0.66, "volume": 21635.0}, {"date": "2008-09-19", "close": 0.7, "volume": 3458.0}, {"date": "2008-09-22", "close": 0.7, "volume": 15500.0}, {"date": "2008-09-25", "close": 0.7, "volume": 10000.0}, {"date": "2008-09-29", "close": 0.7, "volume": 2942.0}, {"date": "2008-10-02", "close": 0.7, "volume": 3000.0}, {"date": "2008-10-03", "close": 0.69, "volume": 24705.0}, {"date": "2008-10-06", "close": 0.7, "volume": 3000.0}, {"date": "2008-10-07", "close": 0.7, "volume": 12000.0}, {"date": "2008-10-10", "close": 0.66, "volume": 660.0}, {"date": "2008-10-13", "close": 0.67, "volume": 7538.0}, {"date": "2008-10-14", "close": 0.69, "volume": 20273.0}, {"date": "2008-10-15", "close": 0.5, "volume": 27358.0}, {"date": "2008-10-17", "close": 0.52, "volume": 16000.0}, {"date": "2008-10-20", "close": 0.52, "volume": 3750.0}, {"date": "2008-10-21", "close": 0.55, "volume": 4000.0}, {"date": "2008-10-22", "close": 0.52, "volume": 31474.0}, {"date": "2008-10-24", "close": 0.5, "volume": 13905.0}, {"date": "2008-10-27", "close": 0.5, "volume": 18845.0}, {"date": "2008-10-29", "close": 0.49, "volume": 5000.0}, {"date": "2008-10-31", "close": 0.49, "volume": 69500.0}, {"date": "2008-11-03", "close": 0.5, "volume": 53400.0}, {"date": "2008-11-05", "close": 0.5, "volume": 10360.0}, {"date": "2008-11-07", "close": 0.44, "volume": 22027.0}, {"date": "2008-11-10", "close": 0.45, "volume": 44500.0}, {"date": "2008-11-11", "close": 0.4, "volume": 28400.0}, {"date": "2008-11-17", "close": 0.4, "volume": 500.0}, {"date": "2008-11-19", "close": 0.4, "volume": 10000.0}, {"date": "2008-11-20", "close": 0.4, "volume": 12000.0}, {"date": "2008-11-21", "close": 0.305, "volume": 34000.0}, {"date": "2008-11-27", "close": 0.34, "volume": 90000.0}, {"date": "2008-11-28", "close": 0.35, "volume": 6000.0}, {"date": "2008-12-01", "close": 0.34, "volume": 108000.0}, {"date": "2008-12-05", "close": 0.33, "volume": 28500.0}, {"date": "2008-12-08", "close": 0.34, "volume": 8386.0}, {"date": "2008-12-10", "close": 0.32, "volume": 10500.0}, {"date": "2008-12-11", "close": 0.33, "volume": 49500.0}, {"date": "2008-12-12", "close": 0.33, "volume": 37500.0}, {"date": "2008-12-15", "close": 0.33, "volume": 24000.0}, {"date": "2008-12-18", "close": 0.33, "volume": 12700.0}, {"date": "2008-12-22", "close": 0.33, "volume": 13835.0}, {"date": "2009-01-05", "close": 0.32, "volume": 20000.0}, {"date": "2009-01-06", "close": 0.32, "volume": 24000.0}, {"date": "2009-01-07", "close": 0.315, "volume": 2000.0}, {"date": "2009-01-08", "close": 0.32, "volume": 10500.0}, {"date": "2009-01-09", "close": 0.32, "volume": 3000.0}, {"date": "2009-01-12", "close": 0.32, "volume": 54000.0}, {"date": "2009-01-13", "close": 0.3, "volume": 1500539.0}, {"date": "2009-01-15", "close": 0.28, "volume": 33760.0}, {"date": "2009-01-19", "close": 0.3, "volume": 98000.0}, {"date": "2009-01-20", "close": 0.28, "volume": 85000.0}, {"date": "2009-01-21", "close": 0.3, "volume": 6500.0}, {"date": "2009-01-22", "close": 0.3, "volume": 42000.0}, {"date": "2009-01-27", "close": 0.31, "volume": 5000.0}, {"date": "2009-01-28", "close": 0.3, "volume": 22000.0}, {"date": "2009-01-29", "close": 0.31, "volume": 160.0}, {"date": "2009-01-30", "close": 0.3, "volume": 153000.0}, {"date": "2009-02-02", "close": 0.29, "volume": 14000.0}, {"date": "2009-02-03", "close": 0.285, "volume": 5262.0}, {"date": "2009-02-05", "close": 0.285, "volume": 39000.0}, {"date": "2009-02-09", "close": 0.29, "volume": 128000.0}, {"date": "2009-02-10", "close": 0.295, "volume": 28500.0}, {"date": "2009-02-11", "close": 0.28, "volume": 80000.0}, {"date": "2009-02-12", "close": 0.29, "volume": 70360.0}, {"date": "2009-02-13", "close": 0.27, "volume": 47673.0}, {"date": "2009-02-16", "close": 0.275, "volume": 3807.0}, {"date": "2009-02-17", "close": 0.295, "volume": 15193.0}, {"date": "2009-02-18", "close": 0.295, "volume": 10807.0}, {"date": "2009-02-24", "close": 0.34, "volume": 15000.0}, {"date": "2009-02-26", "close": 0.35, "volume": 11000.0}, {"date": "2009-02-27", "close": 0.32, "volume": 15000.0}, {"date": "2009-03-03", "close": 0.335, "volume": 5000.0}, {"date": "2009-03-04", "close": 0.335, "volume": 12000.0}, {"date": "2009-03-05", "close": 0.35, "volume": 17500.0}, {"date": "2009-03-06", "close": 0.34, "volume": 67400.0}, {"date": "2009-03-09", "close": 0.33, "volume": 700.0}, {"date": "2009-03-11", "close": 0.35, "volume": 6500.0}, {"date": "2009-03-12", "close": 0.35, "volume": 3000.0}, {"date": "2009-03-13", "close": 0.355, "volume": 30000.0}, {"date": "2009-03-18", "close": 0.345, "volume": 3000.0}, {"date": "2009-03-19", "close": 0.345, "volume": 14000.0}, {"date": "2009-03-20", "close": 0.345, "volume": 2000.0}, {"date": "2009-03-23", "close": 0.345, "volume": 5800.0}, {"date": "2009-03-24", "close": 0.35, "volume": 89889.0}, {"date": "2009-03-25", "close": 0.35, "volume": 811.0}, {"date": "2009-03-26", "close": 0.4, "volume": 23470.0}, {"date": "2009-03-31", "close": 0.4, "volume": 5000.0}, {"date": "2009-04-03", "close": 0.4, "volume": 10000.0}, {"date": "2009-04-06", "close": 0.4, "volume": 54500.0}, {"date": "2009-04-07", "close": 0.405, "volume": 6200.0}, {"date": "2009-04-08", "close": 0.41, "volume": 35000.0}, {"date": "2009-04-14", "close": 0.38, "volume": 51500.0}, {"date": "2009-04-15", "close": 0.37, "volume": 32513.0}, {"date": "2009-04-17", "close": 0.375, "volume": 41849.0}, {"date": "2009-04-20", "close": 0.35, "volume": 18500.0}, {"date": "2009-04-24", "close": 0.37, "volume": 50000.0}, {"date": "2009-05-04", "close": 0.405, "volume": 12000.0}, {"date": "2009-05-05", "close": 0.4, "volume": 146000.0}, {"date": "2009-05-07", "close": 0.41, "volume": 48000.0}, {"date": "2009-05-08", "close": 0.42, "volume": 17689.0}, {"date": "2009-05-11", "close": 0.42, "volume": 24000.0}, {"date": "2009-05-12", "close": 0.42, "volume": 11535.0}, {"date": "2009-05-13", "close": 0.42, "volume": 8479.0}, {"date": "2009-05-19", "close": 0.42, "volume": 38025.0}, {"date": "2009-05-20", "close": 0.42, "volume": 15500.0}, {"date": "2009-05-21", "close": 0.42, "volume": 25000.0}, {"date": "2009-05-25", "close": 0.42, "volume": 24645.0}, {"date": "2009-05-26", "close": 0.42, "volume": 7000.0}, {"date": "2009-05-27", "close": 0.43, "volume": 78873.0}, {"date": "2009-05-28", "close": 0.43, "volume": 49284.0}, {"date": "2009-05-29", "close": 0.43, "volume": 43428.0}, {"date": "2009-06-01", "close": 0.41, "volume": 5000.0}, {"date": "2009-06-03", "close": 0.41, "volume": 2000.0}, {"date": "2009-06-09", "close": 0.45, "volume": 20000.0}, {"date": "2009-06-10", "close": 0.46, "volume": 716681.0}, {"date": "2009-06-12", "close": 0.465, "volume": 2500.0}, {"date": "2009-06-16", "close": 0.55, "volume": 30000.0}, {"date": "2009-06-17", "close": 0.56, "volume": 3250.0}, {"date": "2009-06-18", "close": 0.56, "volume": 5150.0}, {"date": "2009-06-19", "close": 0.54, "volume": 50000.0}, {"date": "2009-06-22", "close": 0.51, "volume": 2.0}, {"date": "2009-06-23", "close": 0.51, "volume": 5814.0}, {"date": "2009-06-24", "close": 0.51, "volume": 200000.0}, {"date": "2009-06-25", "close": 0.55, "volume": 2407.0}, {"date": "2009-06-29", "close": 0.55, "volume": 593.0}, {"date": "2009-06-30", "close": 0.51, "volume": 5484.0}, {"date": "2009-07-01", "close": 0.46, "volume": 31900.0}, {"date": "2009-07-02", "close": 0.46, "volume": 14000.0}, {"date": "2009-07-03", "close": 0.46, "volume": 16670.0}, {"date": "2009-07-08", "close": 0.45, "volume": 65593.0}, {"date": "2009-07-09", "close": 0.43, "volume": 27000.0}, {"date": "2009-07-10", "close": 0.46, "volume": 100000.0}, {"date": "2009-07-13", "close": 0.49, "volume": 13000.0}, {"date": "2009-07-15", "close": 0.53, "volume": 5000.0}, {"date": "2009-07-16", "close": 0.55, "volume": 6545.0}, {"date": "2009-07-17", "close": 0.58, "volume": 14770.0}, {"date": "2009-07-20", "close": 0.58, "volume": 15172.0}, {"date": "2009-07-21", "close": 0.6, "volume": 50394.0}, {"date": "2009-07-22", "close": 0.6, "volume": 7500.0}, {"date": "2009-07-23", "close": 0.55, "volume": 9102.0}, {"date": "2009-07-28", "close": 0.56, "volume": 32911.0}, {"date": "2009-07-29", "close": 0.55, "volume": 3530.0}, {"date": "2009-07-30", "close": 0.54, "volume": 13909.0}, {"date": "2009-08-03", "close": 0.6, "volume": 7606.0}, {"date": "2009-08-04", "close": 0.55, "volume": 50000.0}, {"date": "2009-08-06", "close": 0.55, "volume": 12500.0}, {"date": "2009-08-07", "close": 0.55, "volume": 50000.0}, {"date": "2009-08-10", "close": 0.56, "volume": 32000.0}, {"date": "2009-08-11", "close": 0.55, "volume": 47720.0}, {"date": "2009-08-12", "close": 0.64, "volume": 12500.0}, {"date": "2009-08-13", "close": 0.66, "volume": 12908.0}, {"date": "2009-08-14", "close": 0.66, "volume": 8400.0}, {"date": "2009-08-18", "close": 0.67, "volume": 19000.0}, {"date": "2009-08-19", "close": 0.66, "volume": 27500.0}, {"date": "2009-08-20", "close": 0.67, "volume": 13500.0}, {"date": "2009-08-21", "close": 0.67, "volume": 17000.0}, {"date": "2009-08-24", "close": 0.68, "volume": 5000.0}, {"date": "2009-08-26", "close": 0.675, "volume": 14550.0}, {"date": "2009-08-27", "close": 0.7, "volume": 52000.0}, {"date": "2009-08-28", "close": 0.8, "volume": 15296.0}, {"date": "2009-08-31", "close": 0.82, "volume": 12300.0}, {"date": "2009-09-01", "close": 0.81, "volume": 10000.0}, {"date": "2009-09-02", "close": 0.76, "volume": 4000.0}, {"date": "2009-09-03", "close": 0.78, "volume": 34150.0}, {"date": "2009-09-04", "close": 0.8, "volume": 7642.0}, {"date": "2009-09-07", "close": 0.81, "volume": 69858.0}, {"date": "2009-09-08", "close": 0.8, "volume": 5000.0}, {"date": "2009-09-09", "close": 0.81, "volume": 25000.0}, {"date": "2009-09-10", "close": 0.78, "volume": 15769.0}, {"date": "2009-09-14", "close": 0.82, "volume": 108581.0}, {"date": "2009-09-15", "close": 0.82, "volume": 67446.0}, {"date": "2009-09-16", "close": 0.845, "volume": 19970.0}, {"date": "2009-09-17", "close": 0.9, "volume": 43800.0}, {"date": "2009-09-18", "close": 0.95, "volume": 13000.0}, {"date": "2009-09-21", "close": 0.95, "volume": 17500.0}, {"date": "2009-09-22", "close": 0.95, "volume": 18600.0}, {"date": "2009-09-23", "close": 0.94, "volume": 57255.0}, {"date": "2009-09-24", "close": 0.86, "volume": 122100.0}, {"date": "2009-09-25", "close": 0.84, "volume": 63000.0}, {"date": "2009-09-28", "close": 0.85, "volume": 37540.0}, {"date": "2009-09-29", "close": 0.855, "volume": 25860.0}, {"date": "2009-09-30", "close": 0.86, "volume": 5000.0}, {"date": "2009-10-01", "close": 0.83, "volume": 126162.0}, {"date": "2009-10-02", "close": 0.83, "volume": 10500.0}, {"date": "2009-10-05", "close": 0.83, "volume": 20625.0}, {"date": "2009-10-06", "close": 0.83, "volume": 17500.0}, {"date": "2009-10-07", "close": 0.83, "volume": 8000.0}, {"date": "2009-10-08", "close": 0.83, "volume": 14300.0}, {"date": "2009-10-09", "close": 0.83, "volume": 40000.0}, {"date": "2009-10-12", "close": 0.83, "volume": 35525.0}, {"date": "2009-10-13", "close": 0.83, "volume": 42088.0}, {"date": "2009-10-15", "close": 0.85, "volume": 10335.0}, {"date": "2009-10-16", "close": 0.89, "volume": 15590.0}, {"date": "2009-10-19", "close": 0.89, "volume": 23720.0}, {"date": "2009-10-20", "close": 0.9, "volume": 19630.0}, {"date": "2009-10-21", "close": 1.01, "volume": 70560.0}, {"date": "2009-10-22", "close": 0.95, "volume": 35635.0}, {"date": "2009-10-23", "close": 0.95, "volume": 14750.0}, {"date": "2009-10-26", "close": 0.93, "volume": 8150.0}, {"date": "2009-10-27", "close": 0.87, "volume": 50565.0}, {"date": "2009-10-29", "close": 0.905, "volume": 15963.0}, {"date": "2009-10-30", "close": 0.95, "volume": 10000.0}, {"date": "2009-11-02", "close": 1.0, "volume": 100000.0}, {"date": "2009-11-03", "close": 0.95, "volume": 13150.0}, {"date": "2009-11-04", "close": 0.99, "volume": 7450.0}, {"date": "2009-11-05", "close": 0.99, "volume": 6500.0}, {"date": "2009-11-06", "close": 0.99, "volume": 16383.0}, {"date": "2009-11-09", "close": 0.99, "volume": 12319.0}, {"date": "2009-11-10", "close": 0.99, "volume": 23000.0}, {"date": "2009-11-11", "close": 1.0, "volume": 41000.0}, {"date": "2009-11-13", "close": 1.0, "volume": 7542.0}, {"date": "2009-11-16", "close": 1.0, "volume": 1544.0}, {"date": "2009-11-17", "close": 1.0, "volume": 24000.0}, {"date": "2009-11-19", "close": 1.0, "volume": 2500.0}, {"date": "2009-11-20", "close": 1.005, "volume": 10480.0}, {"date": "2009-11-23", "close": 1.0, "volume": 3700.0}, {"date": "2009-11-24", "close": 0.95, "volume": 8250.0}, {"date": "2009-11-25", "close": 0.95, "volume": 6550.0}, {"date": "2009-11-30", "close": 0.95, "volume": 2000.0}, {"date": "2009-12-01", "close": 0.945, "volume": 5180.0}, {"date": "2009-12-02", "close": 0.945, "volume": 15250.0}, {"date": "2009-12-04", "close": 0.93, "volume": 3000.0}, {"date": "2009-12-07", "close": 0.93, "volume": 2500.0}, {"date": "2009-12-08", "close": 0.88, "volume": 3300.0}, {"date": "2009-12-09", "close": 0.91, "volume": 9573.0}, {"date": "2009-12-10", "close": 0.91, "volume": 1050.0}, {"date": "2009-12-15", "close": 0.91, "volume": 9027.0}, {"date": "2009-12-16", "close": 0.9, "volume": 973.0}, {"date": "2009-12-17", "close": 0.9, "volume": 4027.0}, {"date": "2009-12-18", "close": 0.91, "volume": 5073.0}, {"date": "2009-12-21", "close": 0.91, "volume": 8500.0}, {"date": "2009-12-22", "close": 0.895, "volume": 3200.0}, {"date": "2009-12-29", "close": 0.895, "volume": 1000.0}, {"date": "2009-12-30", "close": 0.895, "volume": 800.0}, {"date": "2010-01-04", "close": 0.9, "volume": 677.0}, {"date": "2010-01-07", "close": 0.895, "volume": 3200.0}, {"date": "2010-01-08", "close": 0.945, "volume": 19000.0}, {"date": "2010-01-11", "close": 0.91, "volume": 30000.0}, {"date": "2010-01-12", "close": 0.88, "volume": 30500.0}, {"date": "2010-01-14", "close": 0.835, "volume": 60000.0}, {"date": "2010-01-15", "close": 0.86, "volume": 1550.0}, {"date": "2010-01-18", "close": 0.9, "volume": 12006.0}, {"date": "2010-01-19", "close": 0.91, "volume": 2200.0}, {"date": "2010-01-20", "close": 0.9, "volume": 4500.0}, {"date": "2010-01-21", "close": 0.86, "volume": 1000.0}, {"date": "2010-01-22", "close": 0.805, "volume": 14920.0}, {"date": "2010-01-25", "close": 0.76, "volume": 8750.0}, {"date": "2010-01-29", "close": 0.77, "volume": 23836.0}, {"date": "2010-02-01", "close": 0.65, "volume": 27920.0}, {"date": "2010-02-03", "close": 0.69, "volume": 6059.0}, {"date": "2010-02-04", "close": 0.69, "volume": 12949.0}, {"date": "2010-02-05", "close": 0.65, "volume": 12051.0}, {"date": "2010-02-09", "close": 0.69, "volume": 2000.0}, {"date": "2010-02-12", "close": 0.69, "volume": 17523.0}, {"date": "2010-02-15", "close": 0.65, "volume": 42000.0}, {"date": "2010-02-16", "close": 0.65, "volume": 1229.0}, {"date": "2010-02-17", "close": 0.6, "volume": 3771.0}, {"date": "2010-02-19", "close": 0.68, "volume": 33764.0}, {"date": "2010-02-22", "close": 0.71, "volume": 5600.0}, {"date": "2010-03-01", "close": 0.62, "volume": 22000.0}, {"date": "2010-03-02", "close": 0.62, "volume": 31000.0}, {"date": "2010-03-03", "close": 0.6, "volume": 9700.0}, {"date": "2010-03-05", "close": 0.6, "volume": 120750.0}, {"date": "2010-03-08", "close": 0.6, "volume": 51557.0}, {"date": "2010-03-10", "close": 0.61, "volume": 13000.0}, {"date": "2010-03-15", "close": 0.64, "volume": 11800.0}, {"date": "2010-03-17", "close": 0.62, "volume": 10000.0}, {"date": "2010-03-18", "close": 0.65, "volume": 12000.0}, {"date": "2010-03-22", "close": 0.65, "volume": 6556.0}, {"date": "2010-03-25", "close": 0.63, "volume": 9530.0}, {"date": "2010-03-26", "close": 0.605, "volume": 225450.0}, {"date": "2010-03-29", "close": 0.605, "volume": 1680.0}, {"date": "2010-03-30", "close": 0.56, "volume": 14000.0}, {"date": "2010-03-31", "close": 0.6, "volume": 64470.0}, {"date": "2010-04-06", "close": 0.6, "volume": 15000.0}, {"date": "2010-04-12", "close": 0.6, "volume": 30000.0}, {"date": "2010-04-19", "close": 0.65, "volume": 11000.0}, {"date": "2010-04-20", "close": 0.65, "volume": 4000.0}, {"date": "2010-04-22", "close": 0.62, "volume": 1200.0}, {"date": "2010-04-28", "close": 0.63, "volume": 3800.0}, {"date": "2010-04-29", "close": 0.63, "volume": 5500.0}, {"date": "2010-04-30", "close": 0.65, "volume": 1000.0}, {"date": "2010-05-04", "close": 0.64, "volume": 11600.0}, {"date": "2010-05-05", "close": 0.625, "volume": 12750.0}, {"date": "2010-05-07", "close": 0.62, "volume": 54639.0}, {"date": "2010-05-11", "close": 0.63, "volume": 12600.0}, {"date": "2010-05-12", "close": 0.61, "volume": 13000.0}, {"date": "2010-05-13", "close": 0.65, "volume": 6500.0}, {"date": "2010-05-19", "close": 0.63, "volume": 7199.0}, {"date": "2010-05-20", "close": 0.62, "volume": 3000.0}, {"date": "2010-05-21", "close": 0.62, "volume": 15801.0}, {"date": "2010-05-24", "close": 0.62, "volume": 328.0}, {"date": "2010-05-25", "close": 0.62, "volume": 17929.0}, {"date": "2010-05-26", "close": 0.62, "volume": 71.0}, {"date": "2010-05-31", "close": 0.6, "volume": 4500.0}, {"date": "2010-06-01", "close": 0.6, "volume": 50000.0}, {"date": "2010-06-02", "close": 0.62, "volume": 16500.0}, {"date": "2010-06-03", "close": 0.6, "volume": 52960.0}, {"date": "2010-06-07", "close": 0.6, "volume": 20000.0}, {"date": "2010-06-09", "close": 0.56, "volume": 5000.0}, {"date": "2010-06-10", "close": 0.6, "volume": 40000.0}, {"date": "2010-06-11", "close": 0.6, "volume": 10000.0}, {"date": "2010-06-15", "close": 0.64, "volume": 2000.0}, {"date": "2010-06-25", "close": 0.56, "volume": 19000.0}, {"date": "2010-06-29", "close": 0.55, "volume": 13000.0}, {"date": "2010-06-30", "close": 0.56, "volume": 10891.0}, {"date": "2010-07-02", "close": 0.56, "volume": 2000.0}, {"date": "2010-07-09", "close": 0.56, "volume": 2000.0}, {"date": "2010-07-22", "close": 0.6, "volume": 4000.0}, {"date": "2010-07-23", "close": 0.62, "volume": 1000.0}, {"date": "2010-07-28", "close": 0.6, "volume": 1287.0}, {"date": "2010-08-02", "close": 0.65, "volume": 1216.0}, {"date": "2010-08-03", "close": 0.64, "volume": 15000.0}, {"date": "2010-08-12", "close": 0.59, "volume": 111397.0}, {"date": "2010-08-16", "close": 0.59, "volume": 6677.0}, {"date": "2010-08-17", "close": 0.59, "volume": 4300.0}, {"date": "2010-08-23", "close": 0.59, "volume": 15000.0}, {"date": "2010-08-26", "close": 0.6, "volume": 5000.0}, {"date": "2010-08-30", "close": 0.6, "volume": 1661.0}, {"date": "2010-08-31", "close": 0.55, "volume": 12000.0}, {"date": "2010-09-01", "close": 0.59, "volume": 645498.0}, {"date": "2010-09-02", "close": 0.57, "volume": 129705.0}, {"date": "2010-09-03", "close": 0.57, "volume": 25000.0}, {"date": "2010-09-06", "close": 0.57, "volume": 50000.0}, {"date": "2010-09-07", "close": 0.57, "volume": 53077.0}, {"date": "2010-09-08", "close": 0.57, "volume": 14670.0}, {"date": "2010-09-13", "close": 0.57, "volume": 55000.0}, {"date": "2010-09-22", "close": 0.57, "volume": 47000.0}, {"date": "2010-09-24", "close": 0.57, "volume": 2500.0}, {"date": "2010-09-27", "close": 0.57, "volume": 31500.0}, {"date": "2010-09-28", "close": 0.57, "volume": 19600.0}, {"date": "2010-09-29", "close": 0.57, "volume": 16500.0}, {"date": "2010-10-01", "close": 0.57, "volume": 32000.0}, {"date": "2010-10-06", "close": 0.57, "volume": 5000.0}, {"date": "2010-10-11", "close": 0.59, "volume": 2631.0}, {"date": "2010-10-13", "close": 0.58, "volume": 10000.0}, {"date": "2010-10-15", "close": 0.57, "volume": 43500.0}, {"date": "2010-10-19", "close": 0.57, "volume": 5000.0}, {"date": "2010-10-20", "close": 0.57, "volume": 20000.0}, {"date": "2010-10-21", "close": 0.55, "volume": 5000.0}, {"date": "2010-10-26", "close": 0.51, "volume": 1000.0}, {"date": "2010-11-02", "close": 0.48, "volume": 37000.0}, {"date": "2010-11-03", "close": 0.57, "volume": 56000.0}, {"date": "2010-11-04", "close": 0.47, "volume": 65700.0}, {"date": "2010-11-11", "close": 0.5, "volume": 4500.0}, {"date": "2010-11-16", "close": 0.5, "volume": 6950.0}, {"date": "2010-11-17", "close": 0.45, "volume": 10000.0}, {"date": "2010-11-19", "close": 0.55, "volume": 7777.0}, {"date": "2010-11-23", "close": 0.5, "volume": 2520.0}, {"date": "2010-11-24", "close": 0.47, "volume": 2280.0}, {"date": "2010-11-25", "close": 0.5, "volume": 12500.0}, {"date": "2010-12-01", "close": 0.5, "volume": 40000.0}, {"date": "2010-12-02", "close": 0.48, "volume": 5720.0}, {"date": "2010-12-03", "close": 0.47, "volume": 10000.0}, {"date": "2010-12-10", "close": 0.45, "volume": 18580.0}, {"date": "2010-12-13", "close": 0.45, "volume": 9600.0}, {"date": "2010-12-20", "close": 0.45, "volume": 3200.0}, {"date": "2010-12-21", "close": 0.45, "volume": 5400.0}, {"date": "2011-01-07", "close": 0.41, "volume": 10000.0}, {"date": "2011-01-10", "close": 0.45, "volume": 26058.0}, {"date": "2011-01-11", "close": 0.45, "volume": 5500.0}, {"date": "2011-01-24", "close": 0.46, "volume": 82455.0}, {"date": "2011-01-25", "close": 0.45, "volume": 1200.0}, {"date": "2011-01-27", "close": 0.44, "volume": 1200.0}, {"date": "2011-01-28", "close": 0.445, "volume": 7300.0}, {"date": "2011-02-04", "close": 0.445, "volume": 6000.0}, {"date": "2011-02-08", "close": 0.445, "volume": 25200.0}, {"date": "2011-02-11", "close": 0.43, "volume": 1000.0}, {"date": "2011-02-14", "close": 0.45, "volume": 45625.0}, {"date": "2011-02-15", "close": 0.46, "volume": 8795.0}, {"date": "2011-02-16", "close": 0.5, "volume": 15000.0}, {"date": "2011-02-17", "close": 0.5, "volume": 5000.0}, {"date": "2011-02-23", "close": 0.52, "volume": 10906.0}, {"date": "2011-03-01", "close": 0.5, "volume": 10500.0}, {"date": "2011-03-03", "close": 0.475, "volume": 10000.0}, {"date": "2011-03-04", "close": 0.515, "volume": 2200.0}, {"date": "2011-03-09", "close": 0.5, "volume": 11000.0}, {"date": "2011-03-10", "close": 0.5, "volume": 48000.0}, {"date": "2011-03-11", "close": 0.49, "volume": 14500.0}, {"date": "2011-03-14", "close": 0.54, "volume": 3000.0}, {"date": "2011-03-21", "close": 0.6, "volume": 44523.0}, {"date": "2011-03-22", "close": 0.65, "volume": 3284.0}, {"date": "2011-03-30", "close": 0.63, "volume": 800.0}, {"date": "2011-04-07", "close": 0.6, "volume": 122406.0}, {"date": "2011-04-11", "close": 0.58, "volume": 70594.0}, {"date": "2011-04-12", "close": 0.58, "volume": 18300.0}, {"date": "2011-04-13", "close": 0.58, "volume": 41512.0}, {"date": "2011-04-14", "close": 0.56, "volume": 35000.0}, {"date": "2011-04-15", "close": 0.6, "volume": 13000.0}, {"date": "2011-04-18", "close": 0.61, "volume": 9963.0}, {"date": "2011-04-20", "close": 0.6, "volume": 57300.0}, {"date": "2011-04-27", "close": 0.615, "volume": 10000.0}, {"date": "2011-04-28", "close": 0.62, "volume": 26100.0}, {"date": "2011-04-29", "close": 0.62, "volume": 9352.0}, {"date": "2011-05-02", "close": 0.61, "volume": 5000.0}, {"date": "2011-05-03", "close": 0.615, "volume": 1200.0}, {"date": "2011-05-05", "close": 0.63, "volume": 2398.0}, {"date": "2011-05-06", "close": 0.62, "volume": 14602.0}, {"date": "2011-05-10", "close": 0.63, "volume": 4000.0}, {"date": "2011-05-11", "close": 0.64, "volume": 1000.0}, {"date": "2011-05-16", "close": 0.645, "volume": 6000.0}, {"date": "2011-05-17", "close": 0.64, "volume": 41875.0}, {"date": "2011-05-18", "close": 0.645, "volume": 46050.0}, {"date": "2011-05-19", "close": 0.65, "volume": 34302.0}, {"date": "2011-05-20", "close": 0.65, "volume": 3200.0}, {"date": "2011-05-24", "close": 0.65, "volume": 11290.0}, {"date": "2011-05-25", "close": 0.65, "volume": 30000.0}, {"date": "2011-05-26", "close": 0.65, "volume": 75550.0}, {"date": "2011-05-30", "close": 0.65, "volume": 9135.0}, {"date": "2011-05-31", "close": 0.65, "volume": 3000.0}, {"date": "2011-06-02", "close": 0.645, "volume": 3500.0}, {"date": "2011-06-06", "close": 0.6, "volume": 12770.0}, {"date": "2011-06-14", "close": 0.59, "volume": 4137.0}, {"date": "2011-06-16", "close": 0.6, "volume": 5213.0}, {"date": "2011-06-17", "close": 0.62, "volume": 1487.0}, {"date": "2011-06-23", "close": 0.63, "volume": 30000.0}, {"date": "2011-06-27", "close": 0.6, "volume": 20000.0}, {"date": "2011-06-28", "close": 0.6, "volume": 17513.0}, {"date": "2011-07-08", "close": 0.63, "volume": 1800.0}, {"date": "2011-07-11", "close": 0.63, "volume": 10000.0}, {"date": "2011-07-15", "close": 0.63, "volume": 10000.0}, {"date": "2011-07-18", "close": 0.68, "volume": 29819.0}, {"date": "2011-07-19", "close": 0.66, "volume": 20671.0}, {"date": "2011-07-22", "close": 0.695, "volume": 7598.0}, {"date": "2011-07-25", "close": 0.68, "volume": 2000.0}, {"date": "2011-07-26", "close": 0.67, "volume": 45000.0}, {"date": "2011-08-01", "close": 0.6, "volume": 4800.0}, {"date": "2011-08-04", "close": 0.6, "volume": 11540.0}, {"date": "2011-08-08", "close": 0.52, "volume": 7640.0}, {"date": "2011-08-09", "close": 0.53, "volume": 58960.0}, {"date": "2011-08-12", "close": 0.53, "volume": 1500.0}, {"date": "2011-08-15", "close": 0.53, "volume": 13500.0}, {"date": "2011-08-23", "close": 0.55, "volume": 725.0}, {"date": "2011-08-24", "close": 0.54, "volume": 5000.0}, {"date": "2011-08-26", "close": 0.52, "volume": 35000.0}, {"date": "2011-08-29", "close": 0.55, "volume": 4300.0}, {"date": "2011-09-02", "close": 0.545, "volume": 8000.0}, {"date": "2011-09-08", "close": 0.54, "volume": 3500.0}, {"date": "2011-09-09", "close": 0.52, "volume": 624.0}, {"date": "2011-09-16", "close": 0.52, "volume": 3000.0}, {"date": "2011-09-20", "close": 0.5, "volume": 5000.0}, {"date": "2011-09-22", "close": 0.48, "volume": 776.0}, {"date": "2011-09-27", "close": 0.48, "volume": 17224.0}, {"date": "2011-10-11", "close": 0.48, "volume": 11600.0}, {"date": "2011-10-12", "close": 0.5, "volume": 15291.0}, {"date": "2011-10-14", "close": 0.52, "volume": 19000.0}, {"date": "2011-11-02", "close": 0.52, "volume": 23000.0}, {"date": "2011-11-10", "close": 0.52, "volume": 15000.0}, {"date": "2011-11-16", "close": 0.52, "volume": 18000.0}, {"date": "2011-12-02", "close": 0.53, "volume": 36000.0}, {"date": "2011-12-12", "close": 0.56, "volume": 4716.0}, {"date": "2011-12-14", "close": 0.535, "volume": 585.0}, {"date": "2011-12-16", "close": 0.535, "volume": 947.0}, {"date": "2011-12-19", "close": 0.53, "volume": 10000.0}, {"date": "2011-12-22", "close": 0.56, "volume": 1500.0}, {"date": "2012-01-12", "close": 0.555, "volume": 6000.0}, {"date": "2012-01-16", "close": 0.56, "volume": 3500.0}, {"date": "2012-01-20", "close": 0.53, "volume": 1400.0}, {"date": "2012-01-30", "close": 0.49, "volume": 2225.0}, {"date": "2012-02-03", "close": 0.49, "volume": 660.0}, {"date": "2012-02-07", "close": 0.52, "volume": 6700.0}, {"date": "2012-02-08", "close": 0.51, "volume": 9400.0}, {"date": "2012-02-14", "close": 0.49, "volume": 7000.0}, {"date": "2012-02-15", "close": 0.49, "volume": 3600.0}, {"date": "2012-02-17", "close": 0.49, "volume": 22000.0}, {"date": "2012-02-20", "close": 0.51, "volume": 22000.0}, {"date": "2012-02-21", "close": 0.51, "volume": 6000.0}, {"date": "2012-02-22", "close": 0.49, "volume": 20000.0}, {"date": "2012-02-23", "close": 0.48, "volume": 10000.0}, {"date": "2012-02-24", "close": 0.51, "volume": 14991.0}, {"date": "2012-02-27", "close": 0.53, "volume": 14500.0}, {"date": "2012-03-01", "close": 0.55, "volume": 6409.0}, {"date": "2012-03-09", "close": 0.51, "volume": 2000.0}, {"date": "2012-03-13", "close": 0.51, "volume": 36667.0}, {"date": "2012-03-14", "close": 0.55, "volume": 45000.0}, {"date": "2012-03-16", "close": 0.51, "volume": 1725.0}, {"date": "2012-03-20", "close": 0.51, "volume": 6000.0}, {"date": "2012-03-22", "close": 0.47, "volume": 29330.0}, {"date": "2012-03-29", "close": 0.48, "volume": 37700.0}, {"date": "2012-04-02", "close": 0.48, "volume": 24300.0}, {"date": "2012-04-03", "close": 0.48, "volume": 4500.0}, {"date": "2012-04-13", "close": 0.49, "volume": 15000.0}, {"date": "2012-04-18", "close": 0.52, "volume": 13040.0}, {"date": "2012-04-20", "close": 0.52, "volume": 2000.0}, {"date": "2012-04-24", "close": 0.51, "volume": 40000.0}, {"date": "2012-04-26", "close": 0.51, "volume": 1.0}, {"date": "2012-04-27", "close": 0.455, "volume": 16727.0}, {"date": "2012-04-30", "close": 0.455, "volume": 1563.0}, {"date": "2012-05-01", "close": 0.455, "volume": 1300.0}, {"date": "2012-05-02", "close": 0.47, "volume": 14425.0}, {"date": "2012-05-08", "close": 0.515, "volume": 1448.0}, {"date": "2012-05-11", "close": 0.5, "volume": 2000.0}, {"date": "2012-05-14", "close": 0.48, "volume": 92960.0}, {"date": "2012-05-16", "close": 0.455, "volume": 10000.0}, {"date": "2012-05-21", "close": 0.47, "volume": 6500.0}, {"date": "2012-05-23", "close": 0.45, "volume": 20000.0}, {"date": "2012-05-25", "close": 0.45, "volume": 3000.0}, {"date": "2012-06-06", "close": 0.445, "volume": 2000.0}, {"date": "2012-06-12", "close": 0.45, "volume": 15926.0}, {"date": "2012-06-14", "close": 0.47, "volume": 4815.0}, {"date": "2012-06-19", "close": 0.45, "volume": 2000.0}, {"date": "2012-06-26", "close": 0.42, "volume": 2815.0}, {"date": "2012-06-28", "close": 0.405, "volume": 2000.0}, {"date": "2012-06-29", "close": 0.42, "volume": 670.0}, {"date": "2012-07-04", "close": 0.42, "volume": 2000.0}, {"date": "2012-07-05", "close": 0.42, "volume": 2000.0}, {"date": "2012-07-19", "close": 0.425, "volume": 34034.0}, {"date": "2012-07-24", "close": 0.43, "volume": 15500.0}, {"date": "2012-07-27", "close": 0.44, "volume": 25000.0}, {"date": "2012-08-01", "close": 0.44, "volume": 4000.0}, {"date": "2012-08-03", "close": 0.44, "volume": 46000.0}, {"date": "2012-08-06", "close": 0.41, "volume": 29330.0}, {"date": "2012-08-09", "close": 0.41, "volume": 12170.0}, {"date": "2012-08-20", "close": 0.4, "volume": 6500.0}, {"date": "2012-08-21", "close": 0.4, "volume": 1000.0}, {"date": "2012-08-22", "close": 0.38, "volume": 2500.0}, {"date": "2012-08-23", "close": 0.37, "volume": 34000.0}, {"date": "2012-08-29", "close": 0.36, "volume": 10000.0}, {"date": "2012-08-30", "close": 0.37, "volume": 26190.0}, {"date": "2012-09-05", "close": 0.355, "volume": 40000.0}, {"date": "2012-09-07", "close": 0.35, "volume": 3500.0}, {"date": "2012-09-13", "close": 0.38, "volume": 11875.0}, {"date": "2012-09-17", "close": 0.37, "volume": 15000.0}, {"date": "2012-09-20", "close": 0.37, "volume": 20810.0}, {"date": "2012-09-26", "close": 0.36, "volume": 40000.0}, {"date": "2012-09-27", "close": 0.37, "volume": 35020.0}, {"date": "2012-10-01", "close": 0.38, "volume": 2500.0}, {"date": "2012-10-02", "close": 0.4, "volume": 2500.0}, {"date": "2012-10-03", "close": 0.39, "volume": 6500.0}, {"date": "2012-10-04", "close": 0.4, "volume": 3000.0}, {"date": "2012-10-08", "close": 0.42, "volume": 500.0}, {"date": "2012-10-09", "close": 0.42, "volume": 2750.0}, {"date": "2012-10-10", "close": 0.4, "volume": 41500.0}, {"date": "2012-10-11", "close": 0.395, "volume": 1300.0}, {"date": "2012-10-15", "close": 0.39, "volume": 20700.0}, {"date": "2012-10-17", "close": 0.39, "volume": 1000.0}, {"date": "2012-10-18", "close": 0.39, "volume": 14000.0}, {"date": "2012-10-22", "close": 0.395, "volume": 28000.0}, {"date": "2012-10-23", "close": 0.39, "volume": 3000.0}, {"date": "2012-10-25", "close": 0.395, "volume": 6700.0}, {"date": "2012-10-26", "close": 0.37, "volume": 22000.0}, {"date": "2012-10-29", "close": 0.4, "volume": 30000.0}, {"date": "2012-11-02", "close": 0.4, "volume": 34396.0}, {"date": "2012-11-06", "close": 0.4, "volume": 22824.0}, {"date": "2012-11-12", "close": 0.4, "volume": 3700.0}, {"date": "2012-11-13", "close": 0.385, "volume": 8000.0}, {"date": "2012-11-16", "close": 0.4, "volume": 5000.0}, {"date": "2012-11-19", "close": 0.385, "volume": 25000.0}, {"date": "2012-11-20", "close": 0.385, "volume": 15000.0}, {"date": "2012-11-22", "close": 0.385, "volume": 10165.0}, {"date": "2012-11-29", "close": 0.38, "volume": 3345.0}, {"date": "2012-11-30", "close": 0.385, "volume": 9490.0}, {"date": "2012-12-05", "close": 0.385, "volume": 7675.0}, {"date": "2012-12-07", "close": 0.38, "volume": 25000.0}, {"date": "2012-12-10", "close": 0.38, "volume": 34000.0}, {"date": "2012-12-12", "close": 0.38, "volume": 5000.0}, {"date": "2012-12-14", "close": 0.38, "volume": 25825.0}, {"date": "2012-12-18", "close": 0.4, "volume": 14824.0}, {"date": "2012-12-21", "close": 0.39, "volume": 10000.0}, {"date": "2013-01-08", "close": 0.39, "volume": 2576.0}, {"date": "2013-01-11", "close": 0.37, "volume": 6000.0}, {"date": "2013-01-15", "close": 0.39, "volume": 60550.0}, {"date": "2013-01-16", "close": 0.385, "volume": 60000.0}, {"date": "2013-01-17", "close": 0.385, "volume": 54800.0}, {"date": "2013-01-18", "close": 0.385, "volume": 12000.0}, {"date": "2013-01-21", "close": 0.39, "volume": 6000.0}, {"date": "2013-01-22", "close": 0.39, "volume": 7500.0}, {"date": "2013-01-23", "close": 0.38, "volume": 10000.0}, {"date": "2013-01-24", "close": 0.375, "volume": 14000.0}, {"date": "2013-01-25", "close": 0.375, "volume": 9450.0}, {"date": "2013-01-29", "close": 0.375, "volume": 38800.0}, {"date": "2013-01-30", "close": 0.4, "volume": 51000.0}, {"date": "2013-01-31", "close": 0.4, "volume": 5356.0}, {"date": "2013-02-04", "close": 0.37, "volume": 67000.0}, {"date": "2013-02-05", "close": 0.33, "volume": 31900.0}, {"date": "2013-02-07", "close": 0.33, "volume": 15000.0}, {"date": "2013-02-12", "close": 0.35, "volume": 1300.0}, {"date": "2013-02-15", "close": 0.37, "volume": 3500.0}, {"date": "2013-02-18", "close": 0.4, "volume": 63700.0}, {"date": "2013-02-19", "close": 0.4, "volume": 14500.0}, {"date": "2013-02-20", "close": 0.41, "volume": 11260.0}, {"date": "2013-02-25", "close": 0.39, "volume": 29000.0}, {"date": "2013-02-26", "close": 0.37, "volume": 21000.0}, {"date": "2013-03-06", "close": 0.37, "volume": 22000.0}, {"date": "2013-03-07", "close": 0.36, "volume": 54800.0}, {"date": "2013-03-08", "close": 0.34, "volume": 31150.0}, {"date": "2013-03-11", "close": 0.36, "volume": 46833.0}, {"date": "2013-03-18", "close": 0.34, "volume": 43000.0}, {"date": "2013-03-19", "close": 0.34, "volume": 7800.0}, {"date": "2013-03-20", "close": 0.37, "volume": 1000.0}, {"date": "2013-03-22", "close": 0.37, "volume": 2200.0}, {"date": "2013-04-02", "close": 0.37, "volume": 3300.0}, {"date": "2013-04-04", "close": 0.34, "volume": 5000.0}, {"date": "2013-04-15", "close": 0.34, "volume": 51700.0}, {"date": "2013-04-19", "close": 0.35, "volume": 45000.0}, {"date": "2013-04-22", "close": 0.36, "volume": 10000.0}, {"date": "2013-04-29", "close": 0.36, "volume": 1800.0}, {"date": "2013-05-06", "close": 0.39, "volume": 6500.0}, {"date": "2013-05-08", "close": 0.4, "volume": 5100.0}, {"date": "2013-05-09", "close": 0.365, "volume": 3736.0}, {"date": "2013-05-10", "close": 0.365, "volume": 1500.0}, {"date": "2013-05-16", "close": 0.38, "volume": 5008.0}, {"date": "2013-05-17", "close": 0.4, "volume": 892.0}, {"date": "2013-05-27", "close": 0.38, "volume": 10000.0}, {"date": "2013-05-28", "close": 0.375, "volume": 9500.0}, {"date": "2013-05-31", "close": 0.375, "volume": 5000.0}, {"date": "2013-06-03", "close": 0.375, "volume": 9500.0}, {"date": "2013-06-04", "close": 0.375, "volume": 13333.0}, {"date": "2013-06-07", "close": 0.365, "volume": 2000.0}, {"date": "2013-06-11", "close": 0.365, "volume": 4888.0}, {"date": "2013-06-17", "close": 0.365, "volume": 3000.0}, {"date": "2013-06-18", "close": 0.365, "volume": 4000.0}, {"date": "2013-06-20", "close": 0.37, "volume": 5000.0}, {"date": "2013-07-03", "close": 0.365, "volume": 112.0}, {"date": "2013-07-05", "close": 0.355, "volume": 19888.0}, {"date": "2013-07-08", "close": 0.35, "volume": 11000.0}, {"date": "2013-07-09", "close": 0.35, "volume": 1500.0}, {"date": "2013-07-16", "close": 0.355, "volume": 5000.0}, {"date": "2013-07-18", "close": 0.355, "volume": 4000.0}, {"date": "2013-07-19", "close": 0.355, "volume": 1476.0}, {"date": "2013-07-22", "close": 0.355, "volume": 4524.0}, {"date": "2013-07-31", "close": 0.36, "volume": 3000.0}, {"date": "2013-08-08", "close": 0.36, "volume": 25250.0}, {"date": "2013-08-09", "close": 0.36, "volume": 1475.0}, {"date": "2013-08-12", "close": 0.36, "volume": 5000.0}, {"date": "2013-08-13", "close": 0.37, "volume": 13700.0}, {"date": "2013-08-20", "close": 0.37, "volume": 50608.0}, {"date": "2013-08-23", "close": 0.385, "volume": 79510.0}, {"date": "2013-08-26", "close": 0.38, "volume": 36764.0}, {"date": "2013-08-28", "close": 0.38, "volume": 428.0}, {"date": "2013-08-30", "close": 0.375, "volume": 3500.0}, {"date": "2013-09-03", "close": 0.4, "volume": 96369.0}, {"date": "2013-09-04", "close": 0.4, "volume": 5000.0}, {"date": "2013-09-09", "close": 0.405, "volume": 30264.0}, {"date": "2013-09-11", "close": 0.425, "volume": 13400.0}, {"date": "2013-09-13", "close": 0.48, "volume": 42000.0}, {"date": "2013-09-16", "close": 0.48, "volume": 4000.0}, {"date": "2013-09-17", "close": 0.48, "volume": 18736.0}, {"date": "2013-09-20", "close": 0.48, "volume": 2000.0}, {"date": "2013-09-25", "close": 0.48, "volume": 6300.0}, {"date": "2013-09-26", "close": 0.48, "volume": 6730.0}, {"date": "2013-09-30", "close": 0.455, "volume": 41281.0}, {"date": "2013-10-01", "close": 0.48, "volume": 40000.0}, {"date": "2013-10-03", "close": 0.5, "volume": 21000.0}, {"date": "2013-10-07", "close": 0.48, "volume": 10719.0}, {"date": "2013-10-08", "close": 0.45, "volume": 281.0}, {"date": "2013-10-14", "close": 0.455, "volume": 36635.0}, {"date": "2013-10-15", "close": 0.455, "volume": 92290.0}, {"date": "2013-10-16", "close": 0.455, "volume": 1500.0}, {"date": "2013-10-22", "close": 0.48, "volume": 19500.0}, {"date": "2013-10-24", "close": 0.48, "volume": 5200.0}, {"date": "2013-10-25", "close": 0.47, "volume": 1660.0}, {"date": "2013-10-28", "close": 0.48, "volume": 5250.0}, {"date": "2013-10-29", "close": 0.48, "volume": 1600.0}, {"date": "2013-11-01", "close": 0.465, "volume": 6100.0}, {"date": "2013-11-06", "close": 0.465, "volume": 5500.0}, {"date": "2013-11-08", "close": 0.45, "volume": 27359.0}, {"date": "2013-11-11", "close": 0.42, "volume": 7000.0}, {"date": "2013-11-12", "close": 0.42, "volume": 11000.0}, {"date": "2013-11-14", "close": 0.42, "volume": 4970.0}, {"date": "2013-11-15", "close": 0.42, "volume": 3570.0}, {"date": "2013-11-18", "close": 0.44, "volume": 40960.0}, {"date": "2013-11-19", "close": 0.45, "volume": 8500.0}, {"date": "2013-11-27", "close": 0.43, "volume": 17141.0}, {"date": "2013-11-29", "close": 0.43, "volume": 15000.0}, {"date": "2013-12-09", "close": 0.45, "volume": 600.0}, {"date": "2013-12-11", "close": 0.48, "volume": 1400.0}, {"date": "2013-12-13", "close": 0.48, "volume": 40550.0}, {"date": "2013-12-16", "close": 0.5, "volume": 82500.0}, {"date": "2013-12-17", "close": 0.5, "volume": 113732.0}, {"date": "2013-12-18", "close": 0.5, "volume": 227258.0}, {"date": "2013-12-20", "close": 0.485, "volume": 5000.0}, {"date": "2013-12-30", "close": 0.485, "volume": 67250.0}, {"date": "2013-12-31", "close": 0.5, "volume": 8055.0}, {"date": "2014-01-06", "close": 0.5, "volume": 10000.0}, {"date": "2014-01-08", "close": 0.55, "volume": 48791.0}, {"date": "2014-01-09", "close": 0.565, "volume": 5000.0}, {"date": "2014-01-10", "close": 0.65, "volume": 24000.0}, {"date": "2014-01-13", "close": 0.65, "volume": 3500.0}, {"date": "2014-01-17", "close": 0.63, "volume": 7300.0}, {"date": "2014-01-21", "close": 0.63, "volume": 3000.0}, {"date": "2014-01-24", "close": 0.6, "volume": 22405.0}, {"date": "2014-01-28", "close": 0.6, "volume": 2576.0}, {"date": "2014-01-29", "close": 0.6, "volume": 7250.0}, {"date": "2014-01-30", "close": 0.69, "volume": 137770.0}, {"date": "2014-01-31", "close": 0.75, "volume": 374595.0}, {"date": "2014-02-03", "close": 0.75, "volume": 12800.0}, {"date": "2014-02-04", "close": 0.75, "volume": 170900.0}, {"date": "2014-02-06", "close": 0.75, "volume": 100799.0}, {"date": "2014-02-07", "close": 0.75, "volume": 55200.0}, {"date": "2014-02-10", "close": 0.76, "volume": 7200.0}, {"date": "2014-02-11", "close": 0.76, "volume": 4101.0}, {"date": "2014-02-12", "close": 0.75, "volume": 57300.0}, {"date": "2014-02-13", "close": 0.75, "volume": 5364.0}, {"date": "2014-02-17", "close": 0.74, "volume": 45651.0}, {"date": "2014-02-18", "close": 0.74, "volume": 24834.0}, {"date": "2014-02-19", "close": 0.77, "volume": 11171.0}, {"date": "2014-02-20", "close": 0.77, "volume": 19091.0}, {"date": "2014-02-21", "close": 0.8, "volume": 37600.0}, {"date": "2014-02-24", "close": 0.8, "volume": 28900.0}, {"date": "2014-02-25", "close": 0.83, "volume": 50797.0}, {"date": "2014-02-26", "close": 0.84, "volume": 108917.0}, {"date": "2014-02-27", "close": 0.85, "volume": 25000.0}, {"date": "2014-02-28", "close": 0.845, "volume": 6800.0}, {"date": "2014-03-03", "close": 0.825, "volume": 37968.0}, {"date": "2014-03-06", "close": 0.8, "volume": 11000.0}, {"date": "2014-03-10", "close": 0.8, "volume": 3500.0}, {"date": "2014-03-11", "close": 0.76, "volume": 15900.0}, {"date": "2014-03-12", "close": 0.8, "volume": 491176.0}, {"date": "2014-03-14", "close": 0.8, "volume": 10250.0}, {"date": "2014-03-20", "close": 0.795, "volume": 8130.0}, {"date": "2014-03-21", "close": 0.8, "volume": 7000.0}, {"date": "2014-03-24", "close": 0.78, "volume": 61800.0}, {"date": "2014-03-26", "close": 0.78, "volume": 39000.0}, {"date": "2014-03-27", "close": 0.8, "volume": 27200.0}, {"date": "2014-03-28", "close": 0.84, "volume": 32875.0}, {"date": "2014-04-01", "close": 0.8, "volume": 36501.0}, {"date": "2014-04-04", "close": 0.8, "volume": 59319.0}, {"date": "2014-04-07", "close": 0.8, "volume": 88500.0}, {"date": "2014-04-08", "close": 0.79, "volume": 71033.0}, {"date": "2014-04-14", "close": 0.79, "volume": 24718.0}, {"date": "2014-04-15", "close": 0.79, "volume": 2264.0}, {"date": "2014-04-17", "close": 0.78, "volume": 25000.0}, {"date": "2014-04-22", "close": 0.775, "volume": 8400.0}, {"date": "2014-04-23", "close": 0.7, "volume": 52899.0}, {"date": "2014-04-24", "close": 0.71, "volume": 5000.0}, {"date": "2014-04-28", "close": 0.72, "volume": 27236.0}, {"date": "2014-04-29", "close": 0.75, "volume": 20099.0}, {"date": "2014-04-30", "close": 0.78, "volume": 31850.0}, {"date": "2014-05-01", "close": 0.78, "volume": 7500.0}, {"date": "2014-05-02", "close": 0.785, "volume": 13000.0}, {"date": "2014-05-05", "close": 0.77, "volume": 1850.0}, {"date": "2014-05-06", "close": 0.79, "volume": 65499.0}, {"date": "2014-05-07", "close": 0.79, "volume": 10501.0}, {"date": "2014-05-08", "close": 0.79, "volume": 20000.0}, {"date": "2014-05-09", "close": 0.79, "volume": 3410.0}, {"date": "2014-05-12", "close": 0.75, "volume": 25585.0}, {"date": "2014-05-15", "close": 0.79, "volume": 32000.0}, {"date": "2014-05-16", "close": 0.8, "volume": 157103.0}, {"date": "2014-05-19", "close": 0.74, "volume": 89723.0}, {"date": "2014-05-20", "close": 0.745, "volume": 19550.0}, {"date": "2014-05-21", "close": 0.74, "volume": 26374.0}, {"date": "2014-05-23", "close": 0.74, "volume": 5000.0}, {"date": "2014-05-28", "close": 0.74, "volume": 382025.0}, {"date": "2014-05-29", "close": 0.735, "volume": 2000.0}, {"date": "2014-06-05", "close": 0.72, "volume": 6900.0}, {"date": "2014-06-06", "close": 0.72, "volume": 11500.0}, {"date": "2014-06-10", "close": 0.72, "volume": 9625.0}, {"date": "2014-06-12", "close": 0.72, "volume": 10000.0}, {"date": "2014-06-16", "close": 0.72, "volume": 12047.0}, {"date": "2014-06-26", "close": 0.73, "volume": 5000.0}, {"date": "2014-06-27", "close": 0.7, "volume": 3828.0}, {"date": "2014-06-30", "close": 0.67, "volume": 21872.0}, {"date": "2014-07-01", "close": 0.675, "volume": 10000.0}, {"date": "2014-07-03", "close": 0.695, "volume": 13000.0}, {"date": "2014-07-07", "close": 0.68, "volume": 30000.0}, {"date": "2014-07-16", "close": 0.7, "volume": 21406.0}, {"date": "2014-07-18", "close": 0.705, "volume": 8000.0}, {"date": "2014-07-21", "close": 0.72, "volume": 7844.0}, {"date": "2014-07-22", "close": 0.74, "volume": 29406.0}, {"date": "2014-07-29", "close": 0.79, "volume": 1234.0}, {"date": "2014-07-30", "close": 0.8, "volume": 2225.0}, {"date": "2014-07-31", "close": 0.81, "volume": 24131.0}, {"date": "2014-08-01", "close": 0.82, "volume": 15375.0}, {"date": "2014-08-04", "close": 0.82, "volume": 4478.0}, {"date": "2014-08-05", "close": 0.82, "volume": 2522.0}, {"date": "2014-08-07", "close": 0.82, "volume": 5500.0}, {"date": "2014-08-08", "close": 0.79, "volume": 7625.0}, {"date": "2014-08-11", "close": 0.8, "volume": 30000.0}, {"date": "2014-08-12", "close": 0.8, "volume": 39275.0}, {"date": "2014-08-14", "close": 0.84, "volume": 11500.0}, {"date": "2014-08-15", "close": 0.875, "volume": 15666.0}, {"date": "2014-08-18", "close": 0.93, "volume": 21450.0}, {"date": "2014-08-19", "close": 0.85, "volume": 95300.0}, {"date": "2014-08-20", "close": 0.9, "volume": 25225.0}, {"date": "2014-08-21", "close": 0.9, "volume": 4772.0}, {"date": "2014-08-22", "close": 0.9, "volume": 11003.0}, {"date": "2014-08-25", "close": 0.9, "volume": 5500.0}, {"date": "2014-08-27", "close": 0.71, "volume": 98740.0}, {"date": "2014-08-28", "close": 0.71, "volume": 101374.0}, {"date": "2014-08-29", "close": 0.74, "volume": 5000.0}, {"date": "2014-09-01", "close": 0.8, "volume": 10000.0}, {"date": "2014-09-04", "close": 0.76, "volume": 25000.0}, {"date": "2014-09-05", "close": 0.76, "volume": 4100.0}, {"date": "2014-09-08", "close": 0.75, "volume": 13931.0}, {"date": "2014-09-11", "close": 0.74, "volume": 8000.0}, {"date": "2014-09-16", "close": 0.72, "volume": 6000.0}, {"date": "2014-09-19", "close": 0.75, "volume": 13333.0}, {"date": "2014-09-23", "close": 0.73, "volume": 4250.0}, {"date": "2014-09-26", "close": 0.7, "volume": 46572.0}, {"date": "2014-10-01", "close": 0.72, "volume": 4500.0}, {"date": "2014-10-02", "close": 0.72, "volume": 5000.0}, {"date": "2014-10-09", "close": 0.72, "volume": 1368.0}, {"date": "2014-10-10", "close": 0.75, "volume": 6500.0}, {"date": "2014-10-13", "close": 0.72, "volume": 18700.0}, {"date": "2014-10-20", "close": 0.72, "volume": 1000.0}, {"date": "2014-10-22", "close": 0.72, "volume": 5000.0}, {"date": "2014-10-24", "close": 0.71, "volume": 8000.0}, {"date": "2014-10-31", "close": 0.71, "volume": 14429.0}, {"date": "2014-11-05", "close": 0.71, "volume": 4069.0}, {"date": "2014-11-06", "close": 0.71, "volume": 20915.0}, {"date": "2014-11-11", "close": 0.71, "volume": 17401.0}, {"date": "2014-11-13", "close": 0.71, "volume": 1829.0}, {"date": "2014-11-14", "close": 0.74, "volume": 13000.0}, {"date": "2014-11-17", "close": 0.71, "volume": 31350.0}, {"date": "2014-11-18", "close": 0.71, "volume": 14078.0}, {"date": "2014-11-19", "close": 0.71, "volume": 5000.0}, {"date": "2014-11-24", "close": 0.7, "volume": 600.0}, {"date": "2014-11-25", "close": 0.74, "volume": 9000.0}, {"date": "2014-11-26", "close": 0.76, "volume": 60000.0}, {"date": "2014-11-27", "close": 0.68, "volume": 31000.0}, {"date": "2014-11-28", "close": 0.69, "volume": 14000.0}, {"date": "2014-12-01", "close": 0.69, "volume": 1000.0}, {"date": "2014-12-05", "close": 0.7, "volume": 4000.0}, {"date": "2014-12-08", "close": 0.69, "volume": 33000.0}, {"date": "2014-12-09", "close": 0.685, "volume": 9000.0}, {"date": "2014-12-10", "close": 0.63, "volume": 4414.0}, {"date": "2014-12-15", "close": 0.625, "volume": 20000.0}, {"date": "2014-12-16", "close": 0.625, "volume": 6000.0}, {"date": "2014-12-17", "close": 0.63, "volume": 8000.0}, {"date": "2014-12-18", "close": 0.62, "volume": 6000.0}, {"date": "2014-12-19", "close": 0.63, "volume": 6100.0}, {"date": "2014-12-22", "close": 0.66, "volume": 6000.0}, {"date": "2014-12-23", "close": 0.68, "volume": 8986.0}, {"date": "2015-01-06", "close": 0.69, "volume": 4000.0}, {"date": "2015-01-14", "close": 0.66, "volume": 6000.0}, {"date": "2015-01-16", "close": 0.66, "volume": 4000.0}, {"date": "2015-01-20", "close": 0.66, "volume": 3000.0}, {"date": "2015-01-21", "close": 0.69, "volume": 2000.0}, {"date": "2015-01-23", "close": 0.69, "volume": 900.0}, {"date": "2015-01-29", "close": 0.74, "volume": 85706.0}, {"date": "2015-02-04", "close": 0.57, "volume": 116887.0}, {"date": "2015-02-05", "close": 0.51, "volume": 71700.0}, {"date": "2015-02-06", "close": 0.52, "volume": 30000.0}, {"date": "2015-02-09", "close": 0.53, "volume": 47178.0}, {"date": "2015-02-10", "close": 0.54, "volume": 23000.0}, {"date": "2015-02-11", "close": 0.54, "volume": 32000.0}, {"date": "2015-02-13", "close": 0.56, "volume": 3700.0}, {"date": "2015-02-16", "close": 0.56, "volume": 3800.0}, {"date": "2015-02-17", "close": 0.57, "volume": 15100.0}, {"date": "2015-02-18", "close": 0.56, "volume": 15000.0}, {"date": "2015-02-23", "close": 0.57, "volume": 62250.0}, {"date": "2015-03-03", "close": 0.56, "volume": 20429.0}, {"date": "2015-03-04", "close": 0.54, "volume": 40422.0}, {"date": "2015-03-05", "close": 0.52, "volume": 23500.0}, {"date": "2015-03-06", "close": 0.5, "volume": 15600.0}, {"date": "2015-03-09", "close": 0.52, "volume": 5000.0}, {"date": "2015-03-10", "close": 0.5, "volume": 15700.0}, {"date": "2015-03-11", "close": 0.45, "volume": 25157.0}, {"date": "2015-03-17", "close": 0.48, "volume": 18843.0}, {"date": "2015-03-18", "close": 0.48, "volume": 22235.0}, {"date": "2015-03-19", "close": 0.485, "volume": 8000.0}, {"date": "2015-03-25", "close": 0.5, "volume": 27000.0}, {"date": "2015-03-26", "close": 0.48, "volume": 32000.0}, {"date": "2015-03-27", "close": 0.485, "volume": 5452.0}, {"date": "2015-04-01", "close": 0.5, "volume": 4600.0}, {"date": "2015-04-02", "close": 0.5, "volume": 3400.0}, {"date": "2015-04-07", "close": 0.5, "volume": 1600.0}, {"date": "2015-04-08", "close": 0.5, "volume": 3400.0}, {"date": "2015-04-09", "close": 0.51, "volume": 3000.0}, {"date": "2015-04-10", "close": 0.5, "volume": 9500.0}, {"date": "2015-04-13", "close": 0.55, "volume": 18000.0}, {"date": "2015-04-14", "close": 0.55, "volume": 27000.0}, {"date": "2015-04-15", "close": 0.55, "volume": 10000.0}, {"date": "2015-04-16", "close": 0.555, "volume": 7000.0}, {"date": "2015-04-20", "close": 0.57, "volume": 24300.0}, {"date": "2015-04-21", "close": 0.58, "volume": 35600.0}, {"date": "2015-04-22", "close": 0.575, "volume": 9645.0}, {"date": "2015-04-23", "close": 0.62, "volume": 12194.0}, {"date": "2015-04-27", "close": 0.62, "volume": 17050.0}, {"date": "2015-04-29", "close": 0.62, "volume": 30300.0}, {"date": "2015-04-30", "close": 0.59, "volume": 18829.0}, {"date": "2015-05-04", "close": 0.6, "volume": 6600.0}, {"date": "2015-05-05", "close": 0.62, "volume": 19000.0}, {"date": "2015-05-06", "close": 0.6, "volume": 4994.0}, {"date": "2015-05-07", "close": 0.6, "volume": 41006.0}, {"date": "2015-05-08", "close": 0.6, "volume": 6000.0}, {"date": "2015-05-12", "close": 0.6, "volume": 6250.0}, {"date": "2015-05-14", "close": 0.6, "volume": 1100.0}, {"date": "2015-05-18", "close": 0.6, "volume": 8000.0}, {"date": "2015-05-19", "close": 0.6, "volume": 1680.0}, {"date": "2015-05-21", "close": 0.575, "volume": 5000.0}, {"date": "2015-05-22", "close": 0.575, "volume": 4000.0}, {"date": "2015-05-25", "close": 0.56, "volume": 52900.0}, {"date": "2015-06-02", "close": 0.56, "volume": 7000.0}, {"date": "2015-06-03", "close": 0.51, "volume": 15100.0}, {"date": "2015-06-04", "close": 0.54, "volume": 21000.0}, {"date": "2015-06-09", "close": 0.54, "volume": 2013.0}, {"date": "2015-06-10", "close": 0.53, "volume": 10000.0}, {"date": "2015-06-11", "close": 0.515, "volume": 19300.0}, {"date": "2015-06-12", "close": 0.51, "volume": 11116.0}, {"date": "2015-06-15", "close": 0.51, "volume": 884.0}, {"date": "2015-06-16", "close": 0.51, "volume": 1116.0}, {"date": "2015-06-19", "close": 0.51, "volume": 1250.0}, {"date": "2015-06-23", "close": 0.52, "volume": 15265.0}, {"date": "2015-06-24", "close": 0.49, "volume": 77619.0}, {"date": "2015-06-26", "close": 0.49, "volume": 4200.0}, {"date": "2015-06-30", "close": 0.52, "volume": 2000.0}, {"date": "2015-07-06", "close": 0.42, "volume": 128933.0}, {"date": "2015-07-07", "close": 0.45, "volume": 20000.0}, {"date": "2015-07-09", "close": 0.4, "volume": 112950.0}, {"date": "2015-07-10", "close": 0.405, "volume": 26172.0}, {"date": "2015-07-14", "close": 0.395, "volume": 19800.0}, {"date": "2015-07-21", "close": 0.41, "volume": 8228.0}, {"date": "2015-07-22", "close": 0.43, "volume": 6000.0}, {"date": "2015-07-27", "close": 0.42, "volume": 20000.0}, {"date": "2015-08-03", "close": 0.39, "volume": 1250.0}, {"date": "2015-08-12", "close": 0.4, "volume": 1593.0}, {"date": "2015-08-13", "close": 0.42, "volume": 16000.0}, {"date": "2015-08-18", "close": 0.4, "volume": 23800.0}, {"date": "2015-08-25", "close": 0.31, "volume": 37050.0}, {"date": "2015-09-01", "close": 0.31, "volume": 17290.0}, {"date": "2015-09-02", "close": 0.31, "volume": 4000.0}, {"date": "2015-09-08", "close": 0.3, "volume": 8750.0}, {"date": "2015-09-14", "close": 0.3, "volume": 5960.0}, {"date": "2015-09-15", "close": 0.3, "volume": 10000.0}, {"date": "2015-09-30", "close": 0.27, "volume": 71000.0}, {"date": "2015-10-06", "close": 0.3, "volume": 54354.0}, {"date": "2015-10-07", "close": 0.3, "volume": 5300.0}, {"date": "2015-10-09", "close": 0.32, "volume": 20000.0}, {"date": "2015-10-13", "close": 0.32, "volume": 17146.0}, {"date": "2015-10-14", "close": 0.285, "volume": 11250.0}, {"date": "2015-10-16", "close": 0.28, "volume": 10000.0}, {"date": "2015-10-19", "close": 0.26, "volume": 1200.0}, {"date": "2015-10-20", "close": 0.26, "volume": 10000.0}, {"date": "2015-10-23", "close": 0.27, "volume": 5000.0}, {"date": "2015-10-30", "close": 0.3, "volume": 7000.0}, {"date": "2015-11-06", "close": 0.3, "volume": 12666.0}, {"date": "2015-11-18", "close": 0.3, "volume": 6500.0}, {"date": "2015-11-23", "close": 0.28, "volume": 14834.0}, {"date": "2015-11-25", "close": 0.28, "volume": 64225.0}, {"date": "2015-12-01", "close": 0.28, "volume": 20166.0}, {"date": "2015-12-02", "close": 0.28, "volume": 1393.0}, {"date": "2015-12-03", "close": 0.28, "volume": 3000.0}, {"date": "2015-12-22", "close": 0.24, "volume": 2700.0}, {"date": "2016-01-13", "close": 0.25, "volume": 7000.0}, {"date": "2016-01-14", "close": 0.25, "volume": 80607.0}, {"date": "2016-01-15", "close": 0.25, "volume": 54500.0}, {"date": "2016-01-29", "close": 0.225, "volume": 4535.0}, {"date": "2016-02-12", "close": 0.25, "volume": 6500.0}, {"date": "2016-02-17", "close": 0.25, "volume": 12000.0}, {"date": "2016-02-26", "close": 0.3, "volume": 41500.0}, {"date": "2016-03-02", "close": 0.28, "volume": 1000.0}, {"date": "2016-03-15", "close": 0.2, "volume": 7531.0}, {"date": "2016-03-17", "close": 0.21, "volume": 5000.0}, {"date": "2016-03-18", "close": 0.2, "volume": 1610.0}, {"date": "2016-03-31", "close": 0.25, "volume": 3000.0}, {"date": "2016-04-01", "close": 0.25, "volume": 6098.0}, {"date": "2016-04-08", "close": 0.26, "volume": 7791.0}, {"date": "2016-04-11", "close": 0.26, "volume": 2872.0}, {"date": "2016-04-13", "close": 0.3, "volume": 43515.0}, {"date": "2016-04-18", "close": 0.3, "volume": 1724493.0}, {"date": "2016-04-20", "close": 0.32, "volume": 30000.0}, {"date": "2016-04-21", "close": 0.325, "volume": 5000.0}, {"date": "2016-04-22", "close": 0.33, "volume": 815.0}, {"date": "2016-04-28", "close": 0.35, "volume": 50000.0}, {"date": "2016-04-29", "close": 0.35, "volume": 68325.0}, {"date": "2016-05-02", "close": 0.35, "volume": 50000.0}, {"date": "2016-05-11", "close": 0.34, "volume": 15000.0}, {"date": "2016-05-12", "close": 0.34, "volume": 7815.0}, {"date": "2016-05-13", "close": 0.34, "volume": 7000.0}, {"date": "2016-05-17", "close": 0.34, "volume": 28935.0}, {"date": "2016-05-23", "close": 0.34, "volume": 15612.0}, {"date": "2016-05-24", "close": 0.34, "volume": 14388.0}, {"date": "2016-06-08", "close": 0.28, "volume": 32200.0}, {"date": "2016-06-09", "close": 0.3, "volume": 1.0}, {"date": "2016-06-14", "close": 0.3, "volume": 7000.0}, {"date": "2016-06-17", "close": 0.28, "volume": 6600.0}, {"date": "2016-06-22", "close": 0.28, "volume": 10000.0}, {"date": "2016-06-23", "close": 0.28, "volume": 16000.0}, {"date": "2016-06-30", "close": 0.26, "volume": 7250.0}, {"date": "2016-07-04", "close": 0.2, "volume": 15500.0}, {"date": "2016-07-08", "close": 0.2, "volume": 125800.0}, {"date": "2016-07-11", "close": 0.2, "volume": 8900.0}, {"date": "2016-07-12", "close": 0.2, "volume": 32000.0}, {"date": "2016-07-14", "close": 0.23, "volume": 52000.0}, {"date": "2016-07-19", "close": 0.25, "volume": 10000.0}, {"date": "2016-07-21", "close": 0.22, "volume": 10000.0}, {"date": "2016-07-22", "close": 0.245, "volume": 1260.0}, {"date": "2016-07-25", "close": 0.25, "volume": 1650.0}, {"date": "2016-07-27", "close": 0.25, "volume": 43079.0}, {"date": "2016-08-08", "close": 0.26, "volume": 10500.0}, {"date": "2016-08-09", "close": 0.28, "volume": 33020.0}, {"date": "2016-08-10", "close": 0.26, "volume": 10000.0}, {"date": "2016-08-18", "close": 0.26, "volume": 7800.0}, {"date": "2016-08-23", "close": 0.26, "volume": 1260.0}, {"date": "2016-08-24", "close": 0.26, "volume": 5774.0}, {"date": "2016-08-29", "close": 0.25, "volume": 22000.0}, {"date": "2016-08-31", "close": 0.25, "volume": 61269.0}, {"date": "2016-09-06", "close": 0.24, "volume": 6000.0}, {"date": "2016-09-08", "close": 0.22, "volume": 4000.0}, {"date": "2016-09-09", "close": 0.22, "volume": 20000.0}, {"date": "2016-09-20", "close": 0.23, "volume": 25536.0}, {"date": "2016-09-22", "close": 0.22, "volume": 113000.0}, {"date": "2016-09-23", "close": 0.22, "volume": 11225.0}, {"date": "2016-09-26", "close": 0.22, "volume": 25000.0}, {"date": "2016-09-27", "close": 0.22, "volume": 79095.0}, {"date": "2016-10-03", "close": 0.25, "volume": 2727.0}, {"date": "2016-10-06", "close": 0.24, "volume": 40000.0}, {"date": "2016-10-07", "close": 0.24, "volume": 5000.0}, {"date": "2016-10-10", "close": 0.23, "volume": 3000.0}, {"date": "2016-10-11", "close": 0.25, "volume": 24754.0}, {"date": "2016-10-12", "close": 0.25, "volume": 21246.0}, {"date": "2016-10-13", "close": 0.25, "volume": 24500.0}, {"date": "2016-10-20", "close": 0.23, "volume": 52101.0}, {"date": "2016-10-25", "close": 0.23, "volume": 4300.0}, {"date": "2016-10-28", "close": 0.23, "volume": 4500.0}, {"date": "2016-11-04", "close": 0.23, "volume": 18000.0}, {"date": "2016-11-08", "close": 0.23, "volume": 4500.0}, {"date": "2016-11-09", "close": 0.23, "volume": 21798.0}, {"date": "2016-11-15", "close": 0.23, "volume": 10750.0}, {"date": "2016-11-16", "close": 0.24, "volume": 1000.0}, {"date": "2016-11-17", "close": 0.24, "volume": 4500.0}, {"date": "2016-11-18", "close": 0.23, "volume": 13200.0}, {"date": "2016-11-21", "close": 0.23, "volume": 12856.0}, {"date": "2016-11-23", "close": 0.23, "volume": 22000.0}, {"date": "2016-12-02", "close": 0.22, "volume": 40000.0}, {"date": "2016-12-05", "close": 0.21, "volume": 10000.0}, {"date": "2016-12-07", "close": 0.2, "volume": 149900.0}, {"date": "2016-12-08", "close": 0.2, "volume": 55720.0}, {"date": "2016-12-12", "close": 0.2, "volume": 175000.0}, {"date": "2016-12-22", "close": 0.15, "volume": 4000.0}, {"date": "2016-12-30", "close": 0.15, "volume": 20429.0}, {"date": "2017-01-04", "close": 0.15, "volume": 4500.0}, {"date": "2017-01-05", "close": 0.15, "volume": 30000.0}, {"date": "2017-01-09", "close": 0.15, "volume": 24200.0}, {"date": "2017-01-25", "close": 0.16, "volume": 11000.0}, {"date": "2017-01-31", "close": 0.16, "volume": 19000.0}, {"date": "2017-02-01", "close": 0.16, "volume": 1250.0}, {"date": "2017-02-02", "close": 0.16, "volume": 10750.0}, {"date": "2017-02-13", "close": 0.16, "volume": 15000.0}, {"date": "2017-02-16", "close": 0.14, "volume": 11000.0}, {"date": "2017-02-24", "close": 0.15, "volume": 9250.0}, {"date": "2017-02-28", "close": 0.16, "volume": 11000.0}, {"date": "2017-03-01", "close": 0.18, "volume": 50000.0}, {"date": "2017-03-07", "close": 0.165, "volume": 30000.0}, {"date": "2017-03-16", "close": 0.165, "volume": 41000.0}, {"date": "2017-03-17", "close": 0.165, "volume": 18531.0}, {"date": "2017-03-21", "close": 0.165, "volume": 4001.0}, {"date": "2017-03-22", "close": 0.165, "volume": 1660.0}, {"date": "2017-03-27", "close": 0.165, "volume": 5000.0}, {"date": "2017-03-31", "close": 0.18, "volume": 31583.0}, {"date": "2017-04-05", "close": 0.165, "volume": 28000.0}, {"date": "2017-04-10", "close": 0.165, "volume": 162661.0}, {"date": "2017-04-18", "close": 0.16, "volume": 10000.0}, {"date": "2017-05-09", "close": 0.16, "volume": 1000.0}, {"date": "2017-05-10", "close": 0.17, "volume": 9000.0}, {"date": "2017-05-25", "close": 0.13, "volume": 2000.0}, {"date": "2017-05-26", "close": 0.11, "volume": 2000.0}, {"date": "2017-05-29", "close": 0.11, "volume": 2000.0}, {"date": "2017-06-02", "close": 0.13, "volume": 10000.0}, {"date": "2017-06-08", "close": 0.14, "volume": 8400.0}, {"date": "2017-06-13", "close": 0.13, "volume": 1655509.0}, {"date": "2017-06-15", "close": 0.14, "volume": 18000.0}, {"date": "2017-06-19", "close": 0.14, "volume": 10000.0}, {"date": "2017-06-23", "close": 0.16, "volume": 52000.0}, {"date": "2017-06-27", "close": 0.16, "volume": 52000.0}, {"date": "2017-06-28", "close": 0.16, "volume": 48724.0}, {"date": "2017-06-29", "close": 0.16, "volume": 97276.0}, {"date": "2017-07-03", "close": 0.14, "volume": 15000.0}, {"date": "2017-07-05", "close": 0.14, "volume": 10683.0}, {"date": "2017-07-07", "close": 0.14, "volume": 4000.0}, {"date": "2017-07-26", "close": 0.145, "volume": 5300.0}, {"date": "2017-08-07", "close": 0.145, "volume": 70000.0}, {"date": "2017-08-14", "close": 0.15, "volume": 8170.0}, {"date": "2017-08-17", "close": 0.15, "volume": 5000.0}, {"date": "2017-08-28", "close": 0.15, "volume": 10000.0}, {"date": "2017-08-30", "close": 0.145, "volume": 71399.0}, {"date": "2017-08-31", "close": 0.145, "volume": 47500.0}, {"date": "2017-09-11", "close": 0.145, "volume": 2000.0}, {"date": "2017-09-14", "close": 0.16, "volume": 18956.0}, {"date": "2017-09-19", "close": 0.16, "volume": 19000.0}, {"date": "2017-09-27", "close": 0.16, "volume": 2043.0}, {"date": "2017-10-02", "close": 0.16, "volume": 2000.0}, {"date": "2017-10-09", "close": 0.18, "volume": 1225.0}, {"date": "2017-10-17", "close": 0.19, "volume": 1800.0}, {"date": "2017-10-20", "close": 0.18, "volume": 21000.0}, {"date": "2017-10-27", "close": 0.18, "volume": 6222.0}, {"date": "2017-10-30", "close": 0.18, "volume": 5000.0}, {"date": "2017-11-01", "close": 0.16, "volume": 14894.0}, {"date": "2017-11-22", "close": 0.16, "volume": 23947.0}, {"date": "2017-11-29", "close": 0.16, "volume": 23333.0}, {"date": "2017-12-04", "close": 0.14, "volume": 27935.0}, {"date": "2017-12-12", "close": 0.14, "volume": 65193.0}, {"date": "2017-12-15", "close": 0.185, "volume": 26581.0}, {"date": "2017-12-27", "close": 0.175, "volume": 72413.0}, {"date": "2018-01-15", "close": 0.175, "volume": 30000.0}, {"date": "2018-02-01", "close": 0.175, "volume": 103275.0}, {"date": "2018-02-23", "close": 0.15, "volume": 4000.0}, {"date": "2018-03-06", "close": 0.16, "volume": 6250.0}, {"date": "2018-03-07", "close": 0.16, "volume": 27784.0}, {"date": "2018-03-28", "close": 0.16, "volume": 30000.0}, {"date": "2018-04-04", "close": 0.125, "volume": 8771.0}, {"date": "2018-04-05", "close": 0.16, "volume": 378748.0}, {"date": "2018-04-06", "close": 0.16, "volume": 200000.0}, {"date": "2018-04-16", "close": 0.125, "volume": 4800.0}, {"date": "2018-04-23", "close": 0.12, "volume": 1242.0}, {"date": "2018-04-24", "close": 0.125, "volume": 7500.0}, {"date": "2018-04-30", "close": 0.15, "volume": 50000.0}, {"date": "2018-05-08", "close": 0.135, "volume": 14500.0}, {"date": "2018-05-15", "close": 0.125, "volume": 17096.0}, {"date": "2018-05-16", "close": 0.125, "volume": 25904.0}, {"date": "2018-05-17", "close": 0.125, "volume": 120023.0}, {"date": "2018-05-23", "close": 0.12, "volume": 16000.0}, {"date": "2018-05-24", "close": 0.11, "volume": 50000.0}, {"date": "2018-05-28", "close": 0.14, "volume": 20067.0}, {"date": "2018-05-29", "close": 0.14, "volume": 1958.0}, {"date": "2018-05-30", "close": 0.14, "volume": 36232.0}, {"date": "2018-06-07", "close": 0.14, "volume": 3000.0}, {"date": "2018-06-08", "close": 0.12, "volume": 10500.0}, {"date": "2018-07-05", "close": 0.11, "volume": 3125.0}, {"date": "2018-07-11", "close": 0.11, "volume": 5000.0}, {"date": "2018-07-12", "close": 0.12, "volume": 3500.0}, {"date": "2018-07-23", "close": 0.155, "volume": 17000.0}, {"date": "2018-07-30", "close": 0.14, "volume": 2000.0}, {"date": "2018-08-01", "close": 0.125, "volume": 10827.0}, {"date": "2018-08-03", "close": 0.15, "volume": 8000.0}, {"date": "2018-08-10", "close": 0.15, "volume": 2000.0}, {"date": "2018-08-13", "close": 0.15, "volume": 1089.0}, {"date": "2018-08-14", "close": 0.15, "volume": 1002.0}, {"date": "2018-08-15", "close": 0.15, "volume": 39498.0}, {"date": "2018-08-28", "close": 0.18, "volume": 10000.0}, {"date": "2018-08-29", "close": 0.2, "volume": 10000.0}, {"date": "2018-08-30", "close": 0.195, "volume": 73999.0}, {"date": "2018-08-31", "close": 0.195, "volume": 34666.0}, {"date": "2018-09-03", "close": 0.195, "volume": 25641.0}, {"date": "2018-09-07", "close": 0.22, "volume": 81194.0}, {"date": "2018-09-10", "close": 0.21, "volume": 91718.0}, {"date": "2018-09-11", "close": 0.22, "volume": 121655.0}, {"date": "2018-09-12", "close": 0.22, "volume": 94170.0}, {"date": "2018-09-20", "close": 0.15, "volume": 20000.0}, {"date": "2018-09-21", "close": 0.16, "volume": 22727.0}, {"date": "2018-09-28", "close": 0.16, "volume": 3664.0}, {"date": "2018-10-17", "close": 0.16, "volume": 725.0}, {"date": "2018-10-19", "close": 0.155, "volume": 26676.0}, {"date": "2018-10-25", "close": 0.155, "volume": 5000.0}, {"date": "2018-10-29", "close": 0.15, "volume": 5000.0}, {"date": "2018-10-31", "close": 0.15, "volume": 93280.0}, {"date": "2018-11-22", "close": 0.145, "volume": 1447.0}, {"date": "2018-11-28", "close": 0.145, "volume": 1606.0}, {"date": "2018-11-30", "close": 0.125, "volume": 21499.0}, {"date": "2018-12-05", "close": 0.125, "volume": 9100.0}, {"date": "2018-12-06", "close": 0.125, "volume": 12400.0}, {"date": "2018-12-07", "close": 0.125, "volume": 15000.0}, {"date": "2018-12-14", "close": 0.125, "volume": 6000.0}, {"date": "2018-12-27", "close": 0.135, "volume": 19041.0}, {"date": "2019-01-09", "close": 0.14, "volume": 7641.0}, {"date": "2019-01-30", "close": 0.14, "volume": 33100.0}, {"date": "2019-01-31", "close": 0.14, "volume": 2727.0}, {"date": "2019-02-04", "close": 0.15, "volume": 2584.0}, {"date": "2019-02-06", "close": 0.145, "volume": 62250.0}, {"date": "2019-02-08", "close": 0.155, "volume": 2105.0}, {"date": "2019-02-12", "close": 0.18, "volume": 15000.0}, {"date": "2019-02-15", "close": 0.185, "volume": 16380.0}, {"date": "2019-02-19", "close": 0.18, "volume": 1741.0}, {"date": "2019-03-07", "close": 0.15, "volume": 2000.0}, {"date": "2019-03-11", "close": 0.15, "volume": 9370.0}, {"date": "2019-03-12", "close": 0.135, "volume": 101020.0}, {"date": "2019-03-18", "close": 0.12, "volume": 18000.0}, {"date": "2019-03-20", "close": 0.115, "volume": 7600.0}, {"date": "2019-03-26", "close": 0.115, "volume": 8035.0}, {"date": "2019-04-02", "close": 0.115, "volume": 52444.0}, {"date": "2019-04-05", "close": 0.11, "volume": 41482.0}, {"date": "2019-04-09", "close": 0.1, "volume": 2500.0}, {"date": "2019-04-10", "close": 0.099, "volume": 57473.0}, {"date": "2019-04-12", "close": 0.099, "volume": 1852.0}, {"date": "2019-04-15", "close": 0.1, "volume": 93324.0}, {"date": "2019-04-29", "close": 0.12, "volume": 52000.0}, {"date": "2019-05-02", "close": 0.125, "volume": 8000.0}, {"date": "2019-05-06", "close": 0.12, "volume": 3448.0}, {"date": "2019-05-07", "close": 0.12, "volume": 3207.0}, {"date": "2019-05-08", "close": 0.12, "volume": 2645.0}, {"date": "2019-05-09", "close": 0.13, "volume": 31382.0}, {"date": "2019-05-13", "close": 0.12, "volume": 10000.0}, {"date": "2019-05-14", "close": 0.12, "volume": 9079.0}, {"date": "2019-05-15", "close": 0.14, "volume": 34000.0}, {"date": "2019-05-16", "close": 0.14, "volume": 68214.0}, {"date": "2019-05-22", "close": 0.19, "volume": 3156.0}, {"date": "2019-06-03", "close": 0.155, "volume": 9605.0}, {"date": "2019-06-06", "close": 0.15, "volume": 10178.0}, {"date": "2019-06-07", "close": 0.17, "volume": 2221.0}, {"date": "2019-06-11", "close": 0.175, "volume": 2026.0}, {"date": "2019-06-13", "close": 0.185, "volume": 4978.0}, {"date": "2019-06-14", "close": 0.185, "volume": 1585.0}, {"date": "2019-06-17", "close": 0.19, "volume": 23243.0}, {"date": "2019-06-19", "close": 0.2, "volume": 32222.0}, {"date": "2019-06-20", "close": 0.2, "volume": 10000.0}, {"date": "2019-06-21", "close": 0.22, "volume": 12500.0}, {"date": "2019-06-25", "close": 0.2, "volume": 17809.0}, {"date": "2019-07-01", "close": 0.2, "volume": 22691.0}, {"date": "2019-07-15", "close": 0.2, "volume": 116000.0}, {"date": "2019-07-18", "close": 0.155, "volume": 4250.0}, {"date": "2019-07-23", "close": 0.15, "volume": 6300.0}, {"date": "2019-07-25", "close": 0.16, "volume": 1184.0}, {"date": "2019-07-26", "close": 0.15, "volume": 12226.0}, {"date": "2019-07-29", "close": 0.155, "volume": 7937.0}, {"date": "2019-07-30", "close": 0.15, "volume": 18387.0}, {"date": "2019-07-31", "close": 0.17, "volume": 165500.0}, {"date": "2019-08-01", "close": 0.17, "volume": 5500.0}, {"date": "2019-08-06", "close": 0.17, "volume": 4500.0}, {"date": "2019-08-07", "close": 0.2, "volume": 15327.0}, {"date": "2019-08-08", "close": 0.185, "volume": 2532.0}, {"date": "2019-08-15", "close": 0.175, "volume": 14921.0}, {"date": "2019-08-27", "close": 0.17, "volume": 12835.0}, {"date": "2019-08-30", "close": 0.2, "volume": 9583.0}, {"date": "2019-09-02", "close": 0.2, "volume": 417.0}, {"date": "2019-09-04", "close": 0.195, "volume": 724.0}, {"date": "2019-09-05", "close": 0.195, "volume": 753.0}, {"date": "2019-09-10", "close": 0.2, "volume": 29173.0}, {"date": "2019-10-01", "close": 0.2, "volume": 10400.0}, {"date": "2019-10-08", "close": 0.2, "volume": 20078.0}, {"date": "2019-10-09", "close": 0.18, "volume": 3325.0}, {"date": "2019-10-11", "close": 0.17, "volume": 3600.0}, {"date": "2019-10-15", "close": 0.18, "volume": 1939.0}, {"date": "2019-10-17", "close": 0.175, "volume": 39494.0}, {"date": "2019-10-18", "close": 0.175, "volume": 3174.0}, {"date": "2019-10-22", "close": 0.175, "volume": 5000.0}, {"date": "2019-10-28", "close": 0.175, "volume": 20003.0}, {"date": "2019-11-04", "close": 0.17, "volume": 17709.0}, {"date": "2019-11-06", "close": 0.185, "volume": 1784.0}, {"date": "2019-11-11", "close": 0.15, "volume": 7918.0}, {"date": "2019-11-12", "close": 0.15, "volume": 20000.0}, {"date": "2019-11-19", "close": 0.175, "volume": 9239.0}, {"date": "2019-11-21", "close": 0.195, "volume": 63100.0}, {"date": "2019-11-27", "close": 0.235, "volume": 50920.0}, {"date": "2019-12-03", "close": 0.265, "volume": 17167.0}, {"date": "2019-12-04", "close": 0.28, "volume": 43310.0}, {"date": "2019-12-05", "close": 0.285, "volume": 26490.0}, {"date": "2019-12-12", "close": 0.26, "volume": 1846.0}, {"date": "2019-12-16", "close": 0.245, "volume": 2972.0}, {"date": "2019-12-27", "close": 0.225, "volume": 3053.0}, {"date": "2019-12-30", "close": 0.225, "volume": 2100.0}, {"date": "2020-01-02", "close": 0.23, "volume": 9186.0}, {"date": "2020-01-07", "close": 0.21, "volume": 17336.0}, {"date": "2020-01-08", "close": 0.195, "volume": 19825.0}, {"date": "2020-01-13", "close": 0.22, "volume": 36000.0}, {"date": "2020-01-14", "close": 0.22, "volume": 524.0}, {"date": "2020-01-15", "close": 0.25, "volume": 24476.0}, {"date": "2020-01-16", "close": 0.265, "volume": 620.0}, {"date": "2020-01-17", "close": 0.25, "volume": 6300.0}, {"date": "2020-01-21", "close": 0.235, "volume": 8042.0}, {"date": "2020-01-22", "close": 0.245, "volume": 8601.0}, {"date": "2020-01-23", "close": 0.245, "volume": 1390.0}, {"date": "2020-01-30", "close": 0.245, "volume": 3374.0}, {"date": "2020-02-03", "close": 0.235, "volume": 2500.0}, {"date": "2020-02-04", "close": 0.24, "volume": 2019.0}, {"date": "2020-02-06", "close": 0.24, "volume": 1796.0}, {"date": "2020-02-11", "close": 0.245, "volume": 40092.0}, {"date": "2020-02-19", "close": 0.28, "volume": 1812.0}, {"date": "2020-02-20", "close": 0.26, "volume": 11710.0}, {"date": "2020-02-21", "close": 0.26, "volume": 114598.0}, {"date": "2020-02-28", "close": 0.215, "volume": 10000.0}, {"date": "2020-03-03", "close": 0.215, "volume": 77282.0}, {"date": "2020-03-04", "close": 0.215, "volume": 68180.0}, {"date": "2020-03-27", "close": 0.12, "volume": 266449.0}, {"date": "2020-03-30", "close": 0.1, "volume": 9000.0}, {"date": "2020-04-02", "close": 0.095, "volume": 25076.0}, {"date": "2020-04-03", "close": 0.1, "volume": 18076.0}, {"date": "2020-04-07", "close": 0.12, "volume": 91724.0}, {"date": "2020-04-08", "close": 0.105, "volume": 23619.0}, {"date": "2020-04-09", "close": 0.11, "volume": 32986.0}, {"date": "2020-04-14", "close": 0.13, "volume": 18000.0}, {"date": "2020-04-15", "close": 0.11, "volume": 46000.0}, {"date": "2020-04-17", "close": 0.1, "volume": 116743.0}, {"date": "2020-04-21", "close": 0.096, "volume": 11000.0}, {"date": "2020-04-30", "close": 0.09, "volume": 45000.0}, {"date": "2020-05-01", "close": 0.09, "volume": 100000.0}, {"date": "2020-05-04", "close": 0.09, "volume": 10000.0}, {"date": "2020-05-05", "close": 0.09, "volume": 100000.0}, {"date": "2020-05-08", "close": 0.09, "volume": 156000.0}, {"date": "2020-05-11", "close": 0.09, "volume": 200000.0}, {"date": "2020-05-12", "close": 0.092, "volume": 93609.0}, {"date": "2020-05-13", "close": 0.097, "volume": 20000.0}, {"date": "2020-05-15", "close": 0.097, "volume": 133454.0}, {"date": "2020-05-18", "close": 0.092, "volume": 203800.0}, {"date": "2020-05-19", "close": 0.09, "volume": 238710.0}, {"date": "2020-05-20", "close": 0.09, "volume": 230124.0}, {"date": "2020-05-21", "close": 0.13, "volume": 19930.0}, {"date": "2020-05-22", "close": 0.1, "volume": 35640.0}, {"date": "2020-05-26", "close": 0.105, "volume": 26763.0}, {"date": "2020-05-29", "close": 0.12, "volume": 2042.0}, {"date": "2020-06-01", "close": 0.12, "volume": 4167.0}, {"date": "2020-06-04", "close": 0.105, "volume": 156698.0}, {"date": "2020-06-05", "close": 0.125, "volume": 5709.0}, {"date": "2020-06-09", "close": 0.13, "volume": 120000.0}, {"date": "2020-06-18", "close": 0.11, "volume": 16124.0}, {"date": "2020-06-19", "close": 0.11, "volume": 23876.0}, {"date": "2020-06-23", "close": 0.11, "volume": 5000.0}, {"date": "2020-06-24", "close": 0.1, "volume": 14666.0}, {"date": "2020-06-25", "close": 0.105, "volume": 10799.0}, {"date": "2020-06-26", "close": 0.11, "volume": 16000.0}, {"date": "2020-06-29", "close": 0.125, "volume": 15000.0}, {"date": "2020-06-30", "close": 0.115, "volume": 7000.0}, {"date": "2020-07-07", "close": 0.105, "volume": 21304.0}, {"date": "2020-07-08", "close": 0.105, "volume": 11654.0}, {"date": "2020-07-09", "close": 0.1, "volume": 42793.0}, {"date": "2020-07-16", "close": 0.1, "volume": 35117.0}, {"date": "2020-07-17", "close": 0.11, "volume": 18000.0}, {"date": "2020-07-21", "close": 0.12, "volume": 48000.0}, {"date": "2020-07-23", "close": 0.12, "volume": 21466.0}, {"date": "2020-07-27", "close": 0.115, "volume": 8576.0}, {"date": "2020-07-28", "close": 0.1, "volume": 44894.0}, {"date": "2020-08-05", "close": 0.13, "volume": 432501.0}, {"date": "2020-08-06", "close": 0.175, "volume": 371183.0}, {"date": "2020-08-07", "close": 0.16, "volume": 177265.0}, {"date": "2020-08-10", "close": 0.175, "volume": 96919.0}, {"date": "2020-08-11", "close": 0.175, "volume": 106746.0}, {"date": "2020-08-12", "close": 0.17, "volume": 10000.0}, {"date": "2020-08-14", "close": 0.16, "volume": 3830.0}, {"date": "2020-08-17", "close": 0.135, "volume": 71655.0}, {"date": "2020-08-19", "close": 0.135, "volume": 7407.0}, {"date": "2020-08-20", "close": 0.15, "volume": 409090.0}, {"date": "2020-08-21", "close": 0.145, "volume": 172948.0}, {"date": "2020-08-24", "close": 0.135, "volume": 15974.0}, {"date": "2020-08-25", "close": 0.13, "volume": 117512.0}, {"date": "2020-08-26", "close": 0.19, "volume": 596256.0}, {"date": "2020-08-27", "close": 0.17, "volume": 67200.0}, {"date": "2020-08-31", "close": 0.19, "volume": 130442.0}, {"date": "2020-09-01", "close": 0.2, "volume": 61562.0}, {"date": "2020-09-02", "close": 0.19, "volume": 81291.0}, {"date": "2020-09-03", "close": 0.175, "volume": 64812.0}, {"date": "2020-09-04", "close": 0.185, "volume": 182541.0}, {"date": "2020-09-07", "close": 0.19, "volume": 54790.0}, {"date": "2020-09-08", "close": 0.22, "volume": 95961.0}, {"date": "2020-09-09", "close": 0.225, "volume": 63477.0}, {"date": "2020-09-10", "close": 0.23, "volume": 37825.0}, {"date": "2020-09-14", "close": 0.19, "volume": 19412.0}, {"date": "2020-09-15", "close": 0.19, "volume": 33469.0}, {"date": "2020-09-17", "close": 0.195, "volume": 4004.0}, {"date": "2020-09-18", "close": 0.195, "volume": 2942.0}, {"date": "2020-09-21", "close": 0.21, "volume": 9000.0}, {"date": "2020-09-22", "close": 0.21, "volume": 4500.0}, {"date": "2020-09-23", "close": 0.195, "volume": 20000.0}, {"date": "2020-09-24", "close": 0.18, "volume": 8000.0}, {"date": "2020-09-29", "close": 0.18, "volume": 9300.0}, {"date": "2020-10-05", "close": 0.165, "volume": 33028.0}, {"date": "2020-10-06", "close": 0.165, "volume": 16972.0}, {"date": "2020-10-09", "close": 0.165, "volume": 5010.0}, {"date": "2020-10-13", "close": 0.18, "volume": 22500.0}, {"date": "2020-10-20", "close": 0.165, "volume": 21015.0}, {"date": "2020-10-21", "close": 0.165, "volume": 7305.0}, {"date": "2020-10-22", "close": 0.17, "volume": 9900.0}, {"date": "2020-10-27", "close": 0.23, "volume": 2247441.0}, {"date": "2020-10-28", "close": 0.23, "volume": 404003.0}, {"date": "2020-10-29", "close": 0.21, "volume": 110393.0}, {"date": "2020-10-30", "close": 0.24, "volume": 67888.0}, {"date": "2020-11-02", "close": 0.25, "volume": 25000.0}, {"date": "2020-11-03", "close": 0.24, "volume": 10000.0}, {"date": "2020-11-04", "close": 0.22, "volume": 22683.0}, {"date": "2020-11-05", "close": 0.235, "volume": 1500.0}, {"date": "2020-11-06", "close": 0.23, "volume": 29082.0}, {"date": "2020-11-09", "close": 0.235, "volume": 8513.0}, {"date": "2020-11-10", "close": 0.23, "volume": 43000.0}, {"date": "2020-11-11", "close": 0.215, "volume": 65.0}, {"date": "2020-11-12", "close": 0.23, "volume": 16919.0}, {"date": "2020-11-13", "close": 0.225, "volume": 63570.0}, {"date": "2020-11-16", "close": 0.225, "volume": 9000.0}, {"date": "2020-11-17", "close": 0.24, "volume": 165870.0}, {"date": "2020-11-19", "close": 0.245, "volume": 80101.0}, {"date": "2020-11-20", "close": 0.26, "volume": 136311.0}, {"date": "2020-11-24", "close": 0.26, "volume": 24319.0}, {"date": "2020-11-25", "close": 0.28, "volume": 115426.0}, {"date": "2020-11-26", "close": 0.28, "volume": 131658.0}, {"date": "2020-11-27", "close": 0.29, "volume": 70000.0}, {"date": "2020-11-30", "close": 0.28, "volume": 46972.0}, {"date": "2020-12-01", "close": 0.28, "volume": 21643.0}, {"date": "2020-12-02", "close": 0.33, "volume": 162741.0}, {"date": "2020-12-03", "close": 0.325, "volume": 20386.0}, {"date": "2020-12-04", "close": 0.31, "volume": 2250.0}, {"date": "2020-12-07", "close": 0.3, "volume": 60000.0}, {"date": "2020-12-08", "close": 0.3, "volume": 4000.0}, {"date": "2020-12-09", "close": 0.3, "volume": 39749.0}, {"date": "2020-12-10", "close": 0.3, "volume": 24.0}, {"date": "2020-12-11", "close": 0.3, "volume": 3000.0}, {"date": "2020-12-14", "close": 0.3, "volume": 24300.0}, {"date": "2020-12-17", "close": 0.29, "volume": 3400.0}, {"date": "2020-12-18", "close": 0.29, "volume": 5373.0}, {"date": "2020-12-21", "close": 0.29, "volume": 9227.0}, {"date": "2020-12-22", "close": 0.28, "volume": 18647.0}, {"date": "2020-12-24", "close": 0.27, "volume": 5000.0}, {"date": "2020-12-29", "close": 0.3, "volume": 12773.0}, {"date": "2020-12-30", "close": 0.3, "volume": 5500.0}, {"date": "2021-01-05", "close": 0.3, "volume": 33333.0}, {"date": "2021-01-06", "close": 0.3, "volume": 750.0}, {"date": "2021-01-07", "close": 0.3, "volume": 3353.0}, {"date": "2021-01-11", "close": 0.28, "volume": 50185.0}, {"date": "2021-01-12", "close": 0.265, "volume": 50905.0}, {"date": "2021-01-22", "close": 0.29, "volume": 2400.0}, {"date": "2021-01-27", "close": 0.28, "volume": 404822.0}, {"date": "2021-01-28", "close": 0.28, "volume": 17383.0}, {"date": "2021-02-01", "close": 0.32, "volume": 251256.0}, {"date": "2021-02-03", "close": 0.325, "volume": 198404.0}, {"date": "2021-02-05", "close": 0.345, "volume": 4689.0}, {"date": "2021-02-08", "close": 0.33, "volume": 125916.0}, {"date": "2021-02-09", "close": 0.33, "volume": 3000.0}, {"date": "2021-02-11", "close": 0.33, "volume": 9284.0}, {"date": "2021-02-12", "close": 0.33, "volume": 11317.0}, {"date": "2021-02-16", "close": 0.33, "volume": 4769.0}, {"date": "2021-02-17", "close": 0.33, "volume": 6387.0}, {"date": "2021-02-19", "close": 0.46, "volume": 500725.0}, {"date": "2021-02-22", "close": 0.43, "volume": 129337.0}, {"date": "2021-02-23", "close": 0.43, "volume": 24878.0}, {"date": "2021-02-24", "close": 0.41, "volume": 63325.0}, {"date": "2021-02-25", "close": 0.43, "volume": 59546.0}, {"date": "2021-02-26", "close": 0.445, "volume": 524280.0}, {"date": "2021-03-02", "close": 0.45, "volume": 98200.0}, {"date": "2021-03-03", "close": 0.45, "volume": 335792.0}, {"date": "2021-03-04", "close": 0.385, "volume": 18138.0}, {"date": "2021-03-05", "close": 0.42, "volume": 57371.0}, {"date": "2021-03-09", "close": 0.41, "volume": 9000.0}, {"date": "2021-03-10", "close": 0.405, "volume": 34333.0}, {"date": "2021-03-11", "close": 0.405, "volume": 6097.0}, {"date": "2021-03-12", "close": 0.415, "volume": 36200.0}, {"date": "2021-03-15", "close": 0.415, "volume": 12000.0}, {"date": "2021-03-17", "close": 0.41, "volume": 7750.0}, {"date": "2021-03-18", "close": 0.42, "volume": 2440.0}, {"date": "2021-03-22", "close": 0.46, "volume": 136207.0}, {"date": "2021-03-23", "close": 0.43, "volume": 23384.0}, {"date": "2021-03-25", "close": 0.45, "volume": 1555.0}, {"date": "2021-03-26", "close": 0.44, "volume": 6672.0}, {"date": "2021-03-31", "close": 0.425, "volume": 41150.0}, {"date": "2021-04-01", "close": 0.42, "volume": 20000.0}, {"date": "2021-04-06", "close": 0.42, "volume": 16387.0}, {"date": "2021-04-07", "close": 0.43, "volume": 50875.0}, {"date": "2021-04-08", "close": 0.435, "volume": 23389.0}, {"date": "2021-04-09", "close": 0.45, "volume": 6611.0}, {"date": "2021-04-12", "close": 0.44, "volume": 3500.0}, {"date": "2021-04-13", "close": 0.415, "volume": 55000.0}, {"date": "2021-04-16", "close": 0.44, "volume": 24611.0}, {"date": "2021-04-19", "close": 0.45, "volume": 1446.0}, {"date": "2021-04-21", "close": 0.45, "volume": 10000.0}, {"date": "2021-04-22", "close": 0.425, "volume": 12000.0}, {"date": "2021-04-23", "close": 0.43, "volume": 16210.0}, {"date": "2021-04-26", "close": 0.43, "volume": 790.0}, {"date": "2021-04-27", "close": 0.42, "volume": 36759.0}, {"date": "2021-04-28", "close": 0.42, "volume": 11394.0}, {"date": "2021-04-29", "close": 0.42, "volume": 16000.0}, {"date": "2021-05-03", "close": 0.43, "volume": 22326.0}, {"date": "2021-05-04", "close": 0.42, "volume": 16603.0}, {"date": "2021-05-05", "close": 0.42, "volume": 6000.0}, {"date": "2021-05-07", "close": 0.42, "volume": 7500.0}, {"date": "2021-05-10", "close": 0.43, "volume": 3889.0}, {"date": "2021-05-11", "close": 0.445, "volume": 50000.0}, {"date": "2021-05-12", "close": 0.43, "volume": 3527.0}, {"date": "2021-05-14", "close": 0.43, "volume": 4856.0}, {"date": "2021-05-17", "close": 0.44, "volume": 1200.0}, {"date": "2021-05-18", "close": 0.435, "volume": 1591.0}, {"date": "2021-05-19", "close": 0.44, "volume": 7678.0}, {"date": "2021-05-20", "close": 0.44, "volume": 1363.0}, {"date": "2021-05-21", "close": 0.43, "volume": 5550.0}, {"date": "2021-05-24", "close": 0.445, "volume": 24386.0}, {"date": "2021-05-25", "close": 0.435, "volume": 3674.0}, {"date": "2021-05-26", "close": 0.435, "volume": 1500.0}, {"date": "2021-05-27", "close": 0.445, "volume": 2247.0}, {"date": "2021-05-28", "close": 0.445, "volume": 56.0}, {"date": "2021-05-31", "close": 0.43, "volume": 198518.0}, {"date": "2021-06-01", "close": 0.42, "volume": 40000.0}, {"date": "2021-06-02", "close": 0.43, "volume": 2.0}, {"date": "2021-06-03", "close": 0.44, "volume": 324062.0}, {"date": "2021-06-04", "close": 0.435, "volume": 100024.0}, {"date": "2021-06-07", "close": 0.425, "volume": 49547.0}, {"date": "2021-06-09", "close": 0.42, "volume": 74198.0}, {"date": "2021-06-10", "close": 0.45, "volume": 70000.0}, {"date": "2021-06-15", "close": 0.465, "volume": 15885.0}, {"date": "2021-06-16", "close": 0.5, "volume": 102251.0}, {"date": "2021-06-17", "close": 0.565, "volume": 87877.0}, {"date": "2021-06-18", "close": 0.57, "volume": 64902.0}, {"date": "2021-06-21", "close": 0.56, "volume": 25643.0}, {"date": "2021-06-22", "close": 0.515, "volume": 13877.0}, {"date": "2021-06-24", "close": 0.525, "volume": 42809.0}, {"date": "2021-06-25", "close": 0.54, "volume": 52.0}, {"date": "2021-06-29", "close": 0.535, "volume": 58.0}, {"date": "2021-06-30", "close": 0.5, "volume": 19536.0}, {"date": "2021-07-01", "close": 0.5, "volume": 67427.0}, {"date": "2021-07-02", "close": 0.5, "volume": 24320.0}, {"date": "2021-07-05", "close": 0.5, "volume": 3750.0}, {"date": "2021-07-06", "close": 0.49, "volume": 25053.0}, {"date": "2021-07-08", "close": 0.49, "volume": 5610.0}, {"date": "2021-07-13", "close": 0.51, "volume": 833.0}, {"date": "2021-07-14", "close": 0.525, "volume": 59501.0}, {"date": "2021-07-15", "close": 0.52, "volume": 3004.0}, {"date": "2021-07-16", "close": 0.52, "volume": 2185.0}, {"date": "2021-07-19", "close": 0.54, "volume": 77338.0}, {"date": "2021-07-20", "close": 0.535, "volume": 31050.0}, {"date": "2021-07-21", "close": 0.555, "volume": 49584.0}, {"date": "2021-07-22", "close": 0.58, "volume": 135433.0}, {"date": "2021-07-26", "close": 0.595, "volume": 29021.0}, {"date": "2021-07-27", "close": 0.61, "volume": 25781.0}, {"date": "2021-07-28", "close": 0.62, "volume": 13268.0}, {"date": "2021-07-29", "close": 0.62, "volume": 13776.0}, {"date": "2021-07-30", "close": 0.615, "volume": 39729.0}, {"date": "2021-08-02", "close": 0.62, "volume": 12420.0}, {"date": "2021-08-03", "close": 0.645, "volume": 24111.0}, {"date": "2021-08-04", "close": 0.65, "volume": 42522.0}, {"date": "2021-08-05", "close": 0.65, "volume": 123.0}, {"date": "2021-08-06", "close": 0.63, "volume": 19475.0}, {"date": "2021-08-09", "close": 0.645, "volume": 23246.0}, {"date": "2021-08-11", "close": 0.65, "volume": 6551.0}, {"date": "2021-08-12", "close": 0.64, "volume": 267.0}, {"date": "2021-08-13", "close": 0.65, "volume": 14572.0}, {"date": "2021-08-16", "close": 0.65, "volume": 4146.0}, {"date": "2021-08-17", "close": 0.65, "volume": 770.0}, {"date": "2021-08-18", "close": 0.65, "volume": 6284.0}, {"date": "2021-08-19", "close": 0.62, "volume": 16564.0}, {"date": "2021-08-20", "close": 0.6, "volume": 51060.0}, {"date": "2021-08-23", "close": 0.6, "volume": 7258.0}, {"date": "2021-08-24", "close": 0.61, "volume": 127091.0}, {"date": "2021-08-25", "close": 0.625, "volume": 24767.0}, {"date": "2021-08-26", "close": 0.64, "volume": 40571.0}, {"date": "2021-08-27", "close": 0.65, "volume": 214278.0}, {"date": "2021-08-30", "close": 0.65, "volume": 107600.0}, {"date": "2021-08-31", "close": 0.67, "volume": 79504.0}, {"date": "2021-09-01", "close": 0.7, "volume": 7715.0}, {"date": "2021-09-02", "close": 0.7, "volume": 11200.0}, {"date": "2021-09-03", "close": 0.66, "volume": 715.0}, {"date": "2021-09-06", "close": 0.66, "volume": 15000.0}, {"date": "2021-09-07", "close": 0.64, "volume": 30179.0}, {"date": "2021-09-08", "close": 0.64, "volume": 2357.0}, {"date": "2021-09-10", "close": 0.65, "volume": 2279.0}, {"date": "2021-09-13", "close": 0.64, "volume": 9082.0}, {"date": "2021-09-14", "close": 0.65, "volume": 25444.0}, {"date": "2021-09-15", "close": 0.64, "volume": 30016.0}, {"date": "2021-09-16", "close": 0.625, "volume": 50000.0}, {"date": "2021-09-20", "close": 0.615, "volume": 101415.0}, {"date": "2021-09-21", "close": 0.6, "volume": 58653.0}, {"date": "2021-09-22", "close": 0.6, "volume": 44200.0}, {"date": "2021-09-23", "close": 0.59, "volume": 83333.0}, {"date": "2021-09-24", "close": 0.6, "volume": 18130.0}, {"date": "2021-09-27", "close": 0.615, "volume": 53049.0}, {"date": "2021-09-29", "close": 0.59, "volume": 23262.0}, {"date": "2021-09-30", "close": 0.615, "volume": 8134.0}, {"date": "2021-10-01", "close": 0.61, "volume": 12154.0}, {"date": "2021-10-04", "close": 0.605, "volume": 12805.0}, {"date": "2021-10-05", "close": 0.59, "volume": 11716.0}, {"date": "2021-10-06", "close": 0.59, "volume": 6869.0}, {"date": "2021-10-07", "close": 0.6, "volume": 28236.0}, {"date": "2021-10-08", "close": 0.59, "volume": 78113.0}, {"date": "2021-10-11", "close": 0.58, "volume": 83038.0}, {"date": "2021-10-14", "close": 0.61, "volume": 25654.0}, {"date": "2021-10-15", "close": 0.62, "volume": 481.0}, {"date": "2021-10-18", "close": 0.615, "volume": 17799.0}, {"date": "2021-10-19", "close": 0.6, "volume": 41177.0}, {"date": "2021-10-20", "close": 0.61, "volume": 14191.0}, {"date": "2021-10-21", "close": 0.595, "volume": 225.0}, {"date": "2021-10-22", "close": 0.65, "volume": 45259.0}, {"date": "2021-10-25", "close": 0.665, "volume": 8132.0}, {"date": "2021-10-26", "close": 0.65, "volume": 36000.0}, {"date": "2021-10-27", "close": 0.65, "volume": 11013.0}, {"date": "2021-10-28", "close": 0.65, "volume": 34001.0}, {"date": "2021-10-29", "close": 0.63, "volume": 20260.0}, {"date": "2021-11-03", "close": 0.64, "volume": 11200.0}, {"date": "2021-11-04", "close": 0.635, "volume": 6764.0}, {"date": "2021-11-05", "close": 0.64, "volume": 46784.0}, {"date": "2021-11-08", "close": 0.65, "volume": 27830.0}, {"date": "2021-11-09", "close": 0.645, "volume": 25745.0}, {"date": "2021-11-10", "close": 0.63, "volume": 46517.0}, {"date": "2021-11-11", "close": 0.615, "volume": 15000.0}, {"date": "2021-11-12", "close": 0.65, "volume": 33092.0}, {"date": "2021-11-15", "close": 0.625, "volume": 46227.0}, {"date": "2021-11-16", "close": 0.63, "volume": 1495.0}, {"date": "2021-11-17", "close": 0.63, "volume": 7000.0}, {"date": "2021-11-18", "close": 0.635, "volume": 5075.0}, {"date": "2021-11-19", "close": 0.65, "volume": 16948.0}, {"date": "2021-11-22", "close": 0.63, "volume": 39000.0}, {"date": "2021-11-23", "close": 0.645, "volume": 90072.0}, {"date": "2021-11-24", "close": 0.65, "volume": 19461.0}, {"date": "2021-11-25", "close": 0.68, "volume": 44361.0}, {"date": "2021-11-26", "close": 0.67, "volume": 79508.0}, {"date": "2021-11-29", "close": 0.655, "volume": 28206.0}, {"date": "2021-11-30", "close": 0.67, "volume": 4032.0}, {"date": "2021-12-01", "close": 0.67, "volume": 1754.0}, {"date": "2021-12-02", "close": 0.655, "volume": 13638.0}, {"date": "2021-12-03", "close": 0.66, "volume": 111737.0}, {"date": "2021-12-06", "close": 0.655, "volume": 149.0}, {"date": "2021-12-07", "close": 0.66, "volume": 16984.0}, {"date": "2021-12-08", "close": 0.67, "volume": 753.0}, {"date": "2021-12-10", "close": 0.655, "volume": 15045.0}, {"date": "2021-12-13", "close": 0.655, "volume": 37100.0}, {"date": "2021-12-14", "close": 0.655, "volume": 29196.0}, {"date": "2021-12-15", "close": 0.64, "volume": 7876.0}, {"date": "2021-12-16", "close": 0.65, "volume": 22227.0}, {"date": "2021-12-17", "close": 0.65, "volume": 1000.0}, {"date": "2021-12-20", "close": 0.655, "volume": 16788.0}, {"date": "2021-12-21", "close": 0.655, "volume": 4806.0}, {"date": "2021-12-22", "close": 0.66, "volume": 8.0}, {"date": "2021-12-23", "close": 0.645, "volume": 73643.0}, {"date": "2021-12-24", "close": 0.63, "volume": 870.0}, {"date": "2021-12-29", "close": 0.65, "volume": 25997.0}, {"date": "2021-12-30", "close": 0.65, "volume": 6538.0}, {"date": "2021-12-31", "close": 0.645, "volume": 5577.0}, {"date": "2022-01-04", "close": 0.65, "volume": 17709.0}, {"date": "2022-01-05", "close": 0.66, "volume": 18883.0}, {"date": "2022-01-06", "close": 0.68, "volume": 54858.0}, {"date": "2022-01-07", "close": 0.67, "volume": 15656.0}, {"date": "2022-01-10", "close": 0.67, "volume": 25887.0}, {"date": "2022-01-11", "close": 0.68, "volume": 10862.0}, {"date": "2022-01-12", "close": 0.7, "volume": 50681.0}, {"date": "2022-01-13", "close": 0.66, "volume": 62910.0}, {"date": "2022-01-14", "close": 0.68, "volume": 48852.0}, {"date": "2022-01-17", "close": 0.68, "volume": 12529.0}, {"date": "2022-01-18", "close": 0.6825, "volume": 19706.0}, {"date": "2022-01-20", "close": 0.69, "volume": 44354.0}, {"date": "2022-01-21", "close": 0.685, "volume": 2450.0}, {"date": "2022-01-24", "close": 0.69, "volume": 69755.0}, {"date": "2022-01-25", "close": 0.69, "volume": 7504.0}, {"date": "2022-01-27", "close": 0.66, "volume": 36905.0}, {"date": "2022-01-28", "close": 0.675, "volume": 6360.0}, {"date": "2022-01-31", "close": 0.68, "volume": 7049.0}, {"date": "2022-02-01", "close": 0.68, "volume": 22006.0}, {"date": "2022-02-02", "close": 0.66, "volume": 4000.0}, {"date": "2022-02-03", "close": 0.65, "volume": 10000.0}, {"date": "2022-02-04", "close": 0.68, "volume": 97312.0}, {"date": "2022-02-07", "close": 0.7, "volume": 55808.0}, {"date": "2022-02-08", "close": 0.65, "volume": 51343.0}, {"date": "2022-02-09", "close": 0.68, "volume": 939.0}, {"date": "2022-02-10", "close": 0.645, "volume": 109010.0}, {"date": "2022-02-11", "close": 0.65, "volume": 4712.0}, {"date": "2022-02-14", "close": 0.665, "volume": 1762.0}, {"date": "2022-02-15", "close": 0.66, "volume": 17384.0}, {"date": "2022-02-16", "close": 0.66, "volume": 32090.0}, {"date": "2022-02-17", "close": 0.665, "volume": 1500.0}, {"date": "2022-02-18", "close": 0.645, "volume": 37999.0}, {"date": "2022-02-21", "close": 0.67, "volume": 6603.0}, {"date": "2022-02-22", "close": 0.7, "volume": 9473.0}, {"date": "2022-02-23", "close": 0.56, "volume": 301118.0}, {"date": "2022-02-24", "close": 0.535, "volume": 133673.0}, {"date": "2022-02-25", "close": 0.52, "volume": 20618.0}, {"date": "2022-02-28", "close": 0.545, "volume": 40197.0}, {"date": "2022-03-01", "close": 0.57, "volume": 74486.0}, {"date": "2022-03-02", "close": 0.55, "volume": 1395.0}, {"date": "2022-03-03", "close": 0.53, "volume": 27968.0}, {"date": "2022-03-07", "close": 0.55, "volume": 18333.0}, {"date": "2022-03-08", "close": 0.56, "volume": 6577.0}, {"date": "2022-03-09", "close": 0.56, "volume": 16608.0}, {"date": "2022-03-10", "close": 0.55, "volume": 6779.0}, {"date": "2022-03-16", "close": 0.55, "volume": 600.0}, {"date": "2022-03-17", "close": 0.56, "volume": 6666.0}, {"date": "2022-03-18", "close": 0.56, "volume": 2668.0}, {"date": "2022-03-21", "close": 0.56, "volume": 44420.0}, {"date": "2022-03-22", "close": 0.55, "volume": 38541.0}, {"date": "2022-03-23", "close": 0.55, "volume": 3999.0}, {"date": "2022-03-24", "close": 0.595, "volume": 5557.0}, {"date": "2022-03-25", "close": 0.595, "volume": 1690.0}, {"date": "2022-03-29", "close": 0.595, "volume": 872.0}, {"date": "2022-03-30", "close": 0.54, "volume": 66051.0}, {"date": "2022-03-31", "close": 0.54, "volume": 25445.0}, {"date": "2022-04-01", "close": 0.55, "volume": 18182.0}, {"date": "2022-04-04", "close": 0.55, "volume": 3399.0}, {"date": "2022-04-05", "close": 0.55, "volume": 3472.0}, {"date": "2022-04-06", "close": 0.535, "volume": 3186.0}, {"date": "2022-04-07", "close": 0.53, "volume": 54813.0}, {"date": "2022-04-08", "close": 0.525, "volume": 19248.0}, {"date": "2022-04-11", "close": 0.525, "volume": 1764.0}, {"date": "2022-04-12", "close": 0.54, "volume": 1.0}, {"date": "2022-04-13", "close": 0.555, "volume": 731.0}, {"date": "2022-04-14", "close": 0.55, "volume": 72768.0}, {"date": "2022-04-19", "close": 0.53, "volume": 17890.0}, {"date": "2022-04-20", "close": 0.505, "volume": 54587.0}, {"date": "2022-04-26", "close": 0.555, "volume": 713.0}, {"date": "2022-04-28", "close": 0.575, "volume": 17000.0}, {"date": "2022-04-29", "close": 0.56, "volume": 10000.0}, {"date": "2022-05-02", "close": 0.56, "volume": 688.0}, {"date": "2022-05-03", "close": 0.55, "volume": 1749.0}, {"date": "2022-05-04", "close": 0.55, "volume": 5500.0}, {"date": "2022-05-05", "close": 0.55, "volume": 1817.0}, {"date": "2022-05-09", "close": 0.5, "volume": 11270.0}, {"date": "2022-05-10", "close": 0.485, "volume": 19197.0}, {"date": "2022-05-11", "close": 0.48, "volume": 34418.0}, {"date": "2022-05-12", "close": 0.48, "volume": 1430.0}, {"date": "2022-05-13", "close": 0.475, "volume": 164052.0}, {"date": "2022-05-16", "close": 0.51, "volume": 28000.0}, {"date": "2022-05-19", "close": 0.47, "volume": 7600.0}, {"date": "2022-05-20", "close": 0.475, "volume": 2125.0}, {"date": "2022-05-23", "close": 0.5, "volume": 5000.0}, {"date": "2022-05-24", "close": 0.48, "volume": 3425.0}, {"date": "2022-05-25", "close": 0.48, "volume": 8247.0}, {"date": "2022-05-27", "close": 0.475, "volume": 8000.0}, {"date": "2022-05-30", "close": 0.49, "volume": 2087.0}, {"date": "2022-06-01", "close": 0.47, "volume": 111.0}, {"date": "2022-06-02", "close": 0.47, "volume": 1605.0}, {"date": "2022-06-03", "close": 0.46, "volume": 98263.0}, {"date": "2022-06-06", "close": 0.48, "volume": 4115.0}, {"date": "2022-06-07", "close": 0.47, "volume": 1027.0}, {"date": "2022-06-09", "close": 0.435, "volume": 36364.0}, {"date": "2022-06-10", "close": 0.44, "volume": 3284.0}, {"date": "2022-06-14", "close": 0.45, "volume": 24979.0}, {"date": "2022-06-16", "close": 0.415, "volume": 4604.0}, {"date": "2022-06-17", "close": 0.415, "volume": 1200.0}, {"date": "2022-06-20", "close": 0.385, "volume": 9720.0}, {"date": "2022-06-21", "close": 0.39, "volume": 2554.0}, {"date": "2022-06-22", "close": 0.39, "volume": 18661.0}, {"date": "2022-06-23", "close": 0.39, "volume": 53297.0}, {"date": "2022-06-27", "close": 0.39, "volume": 53337.0}, {"date": "2022-06-29", "close": 0.365, "volume": 25490.0}, {"date": "2022-06-30", "close": 0.37, "volume": 59206.0}, {"date": "2022-07-06", "close": 0.39, "volume": 8913.0}, {"date": "2022-07-07", "close": 0.41, "volume": 33000.0}, {"date": "2022-07-08", "close": 0.45, "volume": 62100.0}, {"date": "2022-07-12", "close": 0.45, "volume": 14463.0}, {"date": "2022-07-13", "close": 0.43, "volume": 2300.0}, {"date": "2022-07-14", "close": 0.45, "volume": 5537.0}, {"date": "2022-07-15", "close": 0.45, "volume": 6583.0}, {"date": "2022-07-18", "close": 0.45, "volume": 2222.0}, {"date": "2022-07-19", "close": 0.45, "volume": 15598.0}, {"date": "2022-07-21", "close": 0.45, "volume": 22012.0}, {"date": "2022-07-22", "close": 0.45, "volume": 16101.0}, {"date": "2022-07-25", "close": 0.45, "volume": 200.0}, {"date": "2022-07-26", "close": 0.46, "volume": 64894.0}, {"date": "2022-07-28", "close": 0.46, "volume": 9306.0}, {"date": "2022-08-01", "close": 0.475, "volume": 20200.0}, {"date": "2022-08-02", "close": 0.48, "volume": 1250.0}, {"date": "2022-08-04", "close": 0.5, "volume": 24050.0}, {"date": "2022-08-05", "close": 0.4775, "volume": 23398.0}, {"date": "2022-08-11", "close": 0.48, "volume": 5500.0}, {"date": "2022-08-12", "close": 0.46, "volume": 7627.0}, {"date": "2022-08-15", "close": 0.47, "volume": 164.0}, {"date": "2022-08-16", "close": 0.47, "volume": 1086.0}, {"date": "2022-08-18", "close": 0.49, "volume": 8357.0}, {"date": "2022-08-22", "close": 0.495, "volume": 1.0}, {"date": "2022-08-23", "close": 0.495, "volume": 41.0}, {"date": "2022-08-25", "close": 0.475, "volume": 56542.0}, {"date": "2022-08-26", "close": 0.495, "volume": 1193.0}, {"date": "2022-08-29", "close": 0.485, "volume": 6500.0}, {"date": "2022-08-31", "close": 0.48, "volume": 11.0}, {"date": "2022-09-01", "close": 0.365, "volume": 203218.0}, {"date": "2022-09-02", "close": 0.39, "volume": 10749.0}, {"date": "2022-09-05", "close": 0.4, "volume": 32228.0}, {"date": "2022-09-06", "close": 0.4, "volume": 11067.0}, {"date": "2022-09-12", "close": 0.415, "volume": 2040.0}, {"date": "2022-09-13", "close": 0.405, "volume": 16130.0}, {"date": "2022-09-14", "close": 0.4, "volume": 21.0}, {"date": "2022-09-15", "close": 0.38, "volume": 5597.0}, {"date": "2022-09-16", "close": 0.38, "volume": 2566.0}, {"date": "2022-09-19", "close": 0.365, "volume": 2800.0}, {"date": "2022-09-20", "close": 0.355, "volume": 40000.0}, {"date": "2022-09-21", "close": 0.355, "volume": 10052.0}, {"date": "2022-09-23", "close": 0.355, "volume": 1749.0}, {"date": "2022-09-26", "close": 0.35, "volume": 19413.0}, {"date": "2022-09-28", "close": 0.345, "volume": 3796.0}, {"date": "2022-09-29", "close": 0.345, "volume": 11585.0}, {"date": "2022-09-30", "close": 0.35, "volume": 1960.0}, {"date": "2022-10-03", "close": 0.345, "volume": 44894.0}, {"date": "2022-10-05", "close": 0.385, "volume": 17802.0}, {"date": "2022-10-07", "close": 0.36, "volume": 1470.0}, {"date": "2022-10-10", "close": 0.36, "volume": 7564.0}, {"date": "2022-10-11", "close": 0.38, "volume": 96349.0}, {"date": "2022-10-12", "close": 0.37, "volume": 8223.0}, {"date": "2022-10-14", "close": 0.37, "volume": 44.0}, {"date": "2022-10-19", "close": 0.375, "volume": 27.0}, {"date": "2022-10-27", "close": 0.355, "volume": 8286.0}, {"date": "2022-10-28", "close": 0.355, "volume": 11111.0}, {"date": "2022-10-31", "close": 0.35, "volume": 20000.0}, {"date": "2022-11-01", "close": 0.35, "volume": 2544.0}, {"date": "2022-11-02", "close": 0.38, "volume": 1704.0}, {"date": "2022-11-04", "close": 0.365, "volume": 5300.0}, {"date": "2022-11-07", "close": 0.36, "volume": 1800.0}, {"date": "2022-11-10", "close": 0.35, "volume": 9000.0}, {"date": "2022-11-11", "close": 0.35, "volume": 2923.0}, {"date": "2022-11-14", "close": 0.335, "volume": 18232.0}, {"date": "2022-11-16", "close": 0.335, "volume": 2665.0}, {"date": "2022-11-21", "close": 0.335, "volume": 6100.0}, {"date": "2022-11-22", "close": 0.335, "volume": 1668.0}, {"date": "2022-12-05", "close": 0.31, "volume": 119345.0}, {"date": "2022-12-06", "close": 0.315, "volume": 850.0}, {"date": "2022-12-09", "close": 0.325, "volume": 2.0}, {"date": "2022-12-12", "close": 0.315, "volume": 15023.0}, {"date": "2022-12-15", "close": 0.31, "volume": 3125.0}, {"date": "2022-12-19", "close": 0.33, "volume": 136034.0}, {"date": "2022-12-22", "close": 0.31, "volume": 55041.0}, {"date": "2022-12-28", "close": 0.33, "volume": 9299.0}, {"date": "2022-12-30", "close": 0.35, "volume": 142701.0}, {"date": "2023-01-09", "close": 0.325, "volume": 75344.0}, {"date": "2023-01-16", "close": 0.33, "volume": 11560.0}, {"date": "2023-01-23", "close": 0.32, "volume": 150015.0}, {"date": "2023-01-30", "close": 0.32, "volume": 20000.0}, {"date": "2023-02-01", "close": 0.31, "volume": 20000.0}, {"date": "2023-02-02", "close": 0.315, "volume": 23016.0}, {"date": "2023-02-15", "close": 0.33, "volume": 9507.0}, {"date": "2023-02-16", "close": 0.355, "volume": 1206.0}, {"date": "2023-02-20", "close": 0.355, "volume": 5400.0}, {"date": "2023-02-27", "close": 0.325, "volume": 45352.0}, {"date": "2023-02-28", "close": 0.32, "volume": 4000.0}, {"date": "2023-03-01", "close": 0.315, "volume": 44574.0}, {"date": "2023-03-02", "close": 0.335, "volume": 167065.0}, {"date": "2023-03-03", "close": 0.34, "volume": 30277.0}, {"date": "2023-03-06", "close": 0.34, "volume": 15294.0}, {"date": "2023-03-07", "close": 0.34, "volume": 11098.0}, {"date": "2023-03-09", "close": 0.315, "volume": 70008.0}, {"date": "2023-03-10", "close": 0.32, "volume": 6557.0}, {"date": "2023-03-14", "close": 0.32, "volume": 14108.0}, {"date": "2023-03-16", "close": 0.325, "volume": 24281.0}, {"date": "2023-03-17", "close": 0.325, "volume": 10018.0}, {"date": "2023-03-21", "close": 0.325, "volume": 1785.0}, {"date": "2023-03-27", "close": 0.325, "volume": 604.0}, {"date": "2023-03-28", "close": 0.325, "volume": 28000.0}, {"date": "2023-03-31", "close": 0.34, "volume": 34000.0}, {"date": "2023-04-12", "close": 0.325, "volume": 3092.0}, {"date": "2023-04-13", "close": 0.325, "volume": 3240.0}, {"date": "2023-04-18", "close": 0.325, "volume": 30029.0}, {"date": "2023-04-21", "close": 0.325, "volume": 27059.0}, {"date": "2023-04-27", "close": 0.3, "volume": 250725.0}, {"date": "2023-04-28", "close": 0.3, "volume": 104240.0}, {"date": "2023-05-01", "close": 0.3, "volume": 800.0}, {"date": "2023-05-03", "close": 0.27, "volume": 3501.0}, {"date": "2023-05-04", "close": 0.25, "volume": 107500.0}, {"date": "2023-05-05", "close": 0.23, "volume": 37808.0}, {"date": "2023-05-11", "close": 0.23, "volume": 2400.0}, {"date": "2023-05-12", "close": 0.23, "volume": 41601.0}, {"date": "2023-05-15", "close": 0.23, "volume": 40001.0}, {"date": "2023-05-17", "close": 0.22, "volume": 15540.0}, {"date": "2023-05-18", "close": 0.22, "volume": 27.0}, {"date": "2023-05-22", "close": 0.22, "volume": 44501.0}, {"date": "2023-05-23", "close": 0.22, "volume": 1500.0}, {"date": "2023-05-25", "close": 0.22, "volume": 29420.0}, {"date": "2023-05-26", "close": 0.22, "volume": 22041.0}, {"date": "2023-05-29", "close": 0.22, "volume": 224.0}, {"date": "2023-05-30", "close": 0.225, "volume": 1750.0}, {"date": "2023-05-31", "close": 0.235, "volume": 10940.0}, {"date": "2023-06-06", "close": 0.25, "volume": 260000.0}, {"date": "2023-06-14", "close": 0.235, "volume": 5229.0}, {"date": "2023-06-20", "close": 0.24, "volume": 1550.0}, {"date": "2023-06-21", "close": 0.265, "volume": 3012.0}, {"date": "2023-06-23", "close": 0.295, "volume": 29083.0}, {"date": "2023-06-26", "close": 0.25, "volume": 92116.0}, {"date": "2023-06-28", "close": 0.235, "volume": 398.0}, {"date": "2023-06-29", "close": 0.24, "volume": 1363.0}, {"date": "2023-07-06", "close": 0.26, "volume": 29.0}, {"date": "2023-07-07", "close": 0.285, "volume": 1704.0}, {"date": "2023-07-12", "close": 0.27, "volume": 23924.0}, {"date": "2023-07-19", "close": 0.27, "volume": 3707.0}, {"date": "2023-07-21", "close": 0.27, "volume": 10487.0}, {"date": "2023-07-26", "close": 0.27, "volume": 15562.0}, {"date": "2023-07-27", "close": 0.265, "volume": 2000.0}, {"date": "2023-07-31", "close": 0.265, "volume": 13342.0}, {"date": "2023-08-01", "close": 0.265, "volume": 3811.0}, {"date": "2023-08-14", "close": 0.25, "volume": 5000.0}, {"date": "2023-08-15", "close": 0.235, "volume": 87353.0}, {"date": "2023-08-18", "close": 0.235, "volume": 4255.0}, {"date": "2023-08-22", "close": 0.225, "volume": 4444.0}, {"date": "2023-08-23", "close": 0.225, "volume": 1460.0}, {"date": "2023-08-25", "close": 0.215, "volume": 4651.0}, {"date": "2023-08-28", "close": 0.21, "volume": 58487.0}, {"date": "2023-08-29", "close": 0.215, "volume": 2393.0}, {"date": "2023-08-31", "close": 0.13, "volume": 511881.0}, {"date": "2023-09-01", "close": 0.145, "volume": 391690.0}, {"date": "2023-09-04", "close": 0.155, "volume": 50952.0}, {"date": "2023-09-05", "close": 0.15, "volume": 138565.0}, {"date": "2023-09-06", "close": 0.14, "volume": 77823.0}, {"date": "2023-09-07", "close": 0.145, "volume": 2073.0}, {"date": "2023-09-08", "close": 0.145, "volume": 24500.0}, {"date": "2023-09-11", "close": 0.145, "volume": 6568.0}, {"date": "2023-09-12", "close": 0.135, "volume": 91709.0}, {"date": "2023-09-14", "close": 0.135, "volume": 5432.0}, {"date": "2023-09-15", "close": 0.13, "volume": 5365.0}, {"date": "2023-09-18", "close": 0.125, "volume": 64204.0}, {"date": "2023-09-20", "close": 0.13, "volume": 3076.0}, {"date": "2023-09-21", "close": 0.125, "volume": 7707.0}, {"date": "2023-09-22", "close": 0.125, "volume": 1333.0}, {"date": "2023-09-25", "close": 0.125, "volume": 10000.0}, {"date": "2023-09-27", "close": 0.12, "volume": 16101.0}, {"date": "2023-10-02", "close": 0.12, "volume": 100000.0}, {"date": "2023-10-05", "close": 0.125, "volume": 43.0}, {"date": "2023-10-06", "close": 0.12, "volume": 1.0}, {"date": "2023-10-10", "close": 0.13, "volume": 100107.0}, {"date": "2023-10-11", "close": 0.125, "volume": 47767.0}, {"date": "2023-10-18", "close": 0.125, "volume": 4117.0}, {"date": "2023-10-19", "close": 0.115, "volume": 7850.0}, {"date": "2023-10-20", "close": 0.125, "volume": 158.0}, {"date": "2023-10-23", "close": 0.115, "volume": 2658.0}, {"date": "2023-10-24", "close": 0.115, "volume": 31500.0}, {"date": "2023-10-26", "close": 0.1, "volume": 34928.0}, {"date": "2023-11-01", "close": 0.1, "volume": 19511.0}, {"date": "2023-11-02", "close": 0.1, "volume": 10000.0}, {"date": "2023-11-03", "close": 0.11, "volume": 446000.0}, {"date": "2023-11-06", "close": 0.115, "volume": 10130.0}, {"date": "2023-11-07", "close": 0.115, "volume": 18414.0}, {"date": "2023-11-08", "close": 0.11, "volume": 41529.0}, {"date": "2023-11-09", "close": 0.11, "volume": 45.0}, {"date": "2023-11-14", "close": 0.1, "volume": 2063.0}, {"date": "2023-11-15", "close": 0.11, "volume": 29175.0}, {"date": "2023-11-16", "close": 0.115, "volume": 3874.0}, {"date": "2023-11-17", "close": 0.11, "volume": 27009.0}, {"date": "2023-11-21", "close": 0.115, "volume": 115186.0}, {"date": "2023-11-22", "close": 0.115, "volume": 5888.0}, {"date": "2023-11-24", "close": 0.135, "volume": 24055.0}, {"date": "2023-11-27", "close": 0.11, "volume": 11272.0}, {"date": "2023-11-29", "close": 0.11, "volume": 2000.0}, {"date": "2023-12-07", "close": 0.125, "volume": 4280.0}, {"date": "2023-12-11", "close": 0.125, "volume": 1592.0}, {"date": "2023-12-12", "close": 0.12, "volume": 618.0}, {"date": "2023-12-13", "close": 0.125, "volume": 2.0}, {"date": "2023-12-14", "close": 0.11, "volume": 578353.0}, {"date": "2023-12-15", "close": 0.115, "volume": 2579.0}, {"date": "2023-12-18", "close": 0.125, "volume": 2172.0}, {"date": "2023-12-19", "close": 0.115, "volume": 3030.0}, {"date": "2023-12-20", "close": 0.1175, "volume": 216.0}, {"date": "2023-12-21", "close": 0.2, "volume": 468870.0}, {"date": "2023-12-22", "close": 0.16, "volume": 60896.0}, {"date": "2023-12-27", "close": 0.16, "volume": 18808.0}, {"date": "2023-12-28", "close": 0.16, "volume": 10003.0}, {"date": "2023-12-29", "close": 0.145, "volume": 2634.0}, {"date": "2024-01-02", "close": 0.15, "volume": 3001.0}, {"date": "2024-01-03", "close": 0.125, "volume": 83487.0}, {"date": "2024-01-04", "close": 0.12, "volume": 172407.0}, {"date": "2024-01-05", "close": 0.115, "volume": 15409.0}, {"date": "2024-01-08", "close": 0.12, "volume": 143715.0}, {"date": "2024-01-09", "close": 0.13, "volume": 2102.0}, {"date": "2024-01-10", "close": 0.13, "volume": 4.0}, {"date": "2024-01-11", "close": 0.13, "volume": 3.0}, {"date": "2024-01-12", "close": 0.12, "volume": 1.0}, {"date": "2024-01-15", "close": 0.12, "volume": 17362.0}, {"date": "2024-01-17", "close": 0.13, "volume": 49119.0}, {"date": "2024-01-18", "close": 0.13, "volume": 7.0}, {"date": "2024-01-19", "close": 0.12, "volume": 2000.0}, {"date": "2024-01-22", "close": 0.13, "volume": 23673.0}, {"date": "2024-01-23", "close": 0.125, "volume": 359.0}, {"date": "2024-01-24", "close": 0.13, "volume": 57.0}, {"date": "2024-01-25", "close": 0.14, "volume": 38459.0}, {"date": "2024-01-29", "close": 0.14, "volume": 10001.0}, {"date": "2024-01-30", "close": 0.125, "volume": 21620.0}, {"date": "2024-02-01", "close": 0.125, "volume": 1.0}, {"date": "2024-02-05", "close": 0.13, "volume": 22094.0}, {"date": "2024-02-06", "close": 0.12, "volume": 42403.0}, {"date": "2024-02-07", "close": 0.12, "volume": 1.0}, {"date": "2024-02-08", "close": 0.12, "volume": 5330.0}, {"date": "2024-02-12", "close": 0.12, "volume": 6455.0}, {"date": "2024-02-13", "close": 0.115, "volume": 37388.0}, {"date": "2024-02-19", "close": 0.105, "volume": 45857.0}, {"date": "2024-02-21", "close": 0.099, "volume": 49748.0}, {"date": "2024-02-22", "close": 0.11, "volume": 5036.0}, {"date": "2024-02-26", "close": 0.099, "volume": 11674.0}, {"date": "2024-02-27", "close": 0.095, "volume": 22434.0}, {"date": "2024-02-28", "close": 0.098, "volume": 48388.0}, {"date": "2024-02-29", "close": 0.105, "volume": 2.0}, {"date": "2024-03-01", "close": 0.11, "volume": 89634.0}, {"date": "2024-03-04", "close": 0.11, "volume": 23974.0}, {"date": "2024-03-05", "close": 0.11, "volume": 50000.0}, {"date": "2024-03-06", "close": 0.11, "volume": 41000.0}, {"date": "2024-03-15", "close": 0.095, "volume": 20629.0}, {"date": "2024-03-19", "close": 0.095, "volume": 50000.0}, {"date": "2024-03-20", "close": 0.095, "volume": 98.0}, {"date": "2024-03-21", "close": 0.095, "volume": 14054.0}, {"date": "2024-03-22", "close": 0.09, "volume": 5000.0}, {"date": "2024-03-25", "close": 0.087, "volume": 21000.0}, {"date": "2024-03-27", "close": 0.089, "volume": 2921.0}, {"date": "2024-03-28", "close": 0.089, "volume": 54.0}, {"date": "2024-04-03", "close": 0.083, "volume": 32066.0}, {"date": "2024-04-05", "close": 0.08, "volume": 45897.0}, {"date": "2024-04-08", "close": 0.08, "volume": 29762.0}, {"date": "2024-04-09", "close": 0.078, "volume": 146094.0}, {"date": "2024-04-10", "close": 0.085, "volume": 33409.0}, {"date": "2024-04-15", "close": 0.09, "volume": 44757.0}, {"date": "2024-04-17", "close": 0.095, "volume": 5516.0}, {"date": "2024-04-18", "close": 0.095, "volume": 17.0}, {"date": "2024-04-22", "close": 0.095, "volume": 6408.0}, {"date": "2024-04-24", "close": 0.078, "volume": 2038.0}, {"date": "2024-04-29", "close": 0.09, "volume": 20493.0}, {"date": "2024-05-01", "close": 0.089, "volume": 8129.0}, {"date": "2024-05-03", "close": 0.093, "volume": 63478.0}, {"date": "2024-05-06", "close": 0.095, "volume": 19500.0}, {"date": "2024-05-07", "close": 0.12, "volume": 127585.0}, {"date": "2024-05-08", "close": 0.13, "volume": 34747.0}, {"date": "2024-05-09", "close": 0.13, "volume": 15128.0}, {"date": "2024-05-10", "close": 0.16, "volume": 23366.0}, {"date": "2024-05-13", "close": 0.17, "volume": 8259.0}, {"date": "2024-05-16", "close": 0.15, "volume": 19644.0}, {"date": "2024-05-17", "close": 0.14, "volume": 1.0}, {"date": "2024-05-20", "close": 0.14, "volume": 5038.0}, {"date": "2024-05-21", "close": 0.13, "volume": 4519.0}, {"date": "2024-05-27", "close": 0.13, "volume": 1251.0}, {"date": "2024-05-29", "close": 0.125, "volume": 2002.0}, {"date": "2024-05-30", "close": 0.12, "volume": 4244.0}, {"date": "2024-05-31", "close": 0.11, "volume": 16282.0}, {"date": "2024-06-05", "close": 0.11, "volume": 8718.0}, {"date": "2024-06-07", "close": 0.105, "volume": 27518.0}, {"date": "2024-06-11", "close": 0.1, "volume": 2092.0}, {"date": "2024-06-12", "close": 0.1, "volume": 797.0}, {"date": "2024-06-13", "close": 0.1, "volume": 1.0}, {"date": "2024-06-14", "close": 0.1, "volume": 1461.0}, {"date": "2024-06-17", "close": 0.091, "volume": 4000.0}, {"date": "2024-06-18", "close": 0.091, "volume": 5000.0}, {"date": "2024-06-24", "close": 0.089, "volume": 35778.0}, {"date": "2024-06-25", "close": 0.09, "volume": 11000.0}, {"date": "2024-06-26", "close": 0.089, "volume": 14618.0}, {"date": "2024-07-08", "close": 0.089, "volume": 26000.0}, {"date": "2024-07-09", "close": 0.09, "volume": 5.0}, {"date": "2024-07-12", "close": 0.09, "volume": 29000.0}, {"date": "2024-07-22", "close": 0.09, "volume": 3760.0}, {"date": "2024-07-26", "close": 0.093, "volume": 1076.0}, {"date": "2024-08-15", "close": 0.089, "volume": 81802.0}, {"date": "2024-08-20", "close": 0.088, "volume": 11616.0}, {"date": "2024-08-21", "close": 0.088, "volume": 174.0}, {"date": "2024-08-23", "close": 0.085, "volume": 107138.0}, {"date": "2024-08-29", "close": 0.081, "volume": 4726.0}, {"date": "2024-08-30", "close": 0.08, "volume": 165569.0}, {"date": "2024-09-03", "close": 0.082, "volume": 76538.0}, {"date": "2024-09-04", "close": 0.078, "volume": 2227.0}, {"date": "2024-09-05", "close": 0.075, "volume": 5802.0}, {"date": "2024-09-06", "close": 0.075, "volume": 3704.0}, {"date": "2024-09-10", "close": 0.075, "volume": 45.0}, {"date": "2024-09-11", "close": 0.072, "volume": 42508.0}, {"date": "2024-09-13", "close": 0.071, "volume": 4350.0}, {"date": "2024-09-17", "close": 0.075, "volume": 6000.0}, {"date": "2024-09-24", "close": 0.076, "volume": 65.0}, {"date": "2024-09-30", "close": 0.076, "volume": 21572.0}, {"date": "2024-10-01", "close": 0.076, "volume": 36.0}, {"date": "2024-10-02", "close": 0.076, "volume": 47000.0}, {"date": "2024-10-07", "close": 0.076, "volume": 8121.0}, {"date": "2024-10-10", "close": 0.084, "volume": 41200.0}, {"date": "2024-10-11", "close": 0.071, "volume": 1200.0}, {"date": "2024-10-15", "close": 0.072, "volume": 41.0}, {"date": "2024-10-18", "close": 0.073, "volume": 8000.0}, {"date": "2024-10-22", "close": 0.075, "volume": 5000.0}, {"date": "2024-10-24", "close": 0.074, "volume": 500.0}, {"date": "2024-10-25", "close": 0.075, "volume": 2707.0}, {"date": "2024-10-29", "close": 0.08, "volume": 15000.0}, {"date": "2024-10-30", "close": 0.08, "volume": 10953.0}, {"date": "2024-11-05", "close": 0.075, "volume": 17100.0}, {"date": "2024-11-11", "close": 0.077, "volume": 10000.0}, {"date": "2024-11-15", "close": 0.085, "volume": 10500.0}, {"date": "2024-11-18", "close": 0.085, "volume": 71.0}, {"date": "2024-11-21", "close": 0.077, "volume": 9500.0}, {"date": "2024-12-02", "close": 0.077, "volume": 405.0}, {"date": "2024-12-06", "close": 0.072, "volume": 9697.0}, {"date": "2024-12-09", "close": 0.071, "volume": 11.0}, {"date": "2024-12-12", "close": 0.071, "volume": 14429.0}, {"date": "2024-12-16", "close": 0.071, "volume": 72166.0}, {"date": "2024-12-23", "close": 0.071, "volume": 8965.0}, {"date": "2024-12-24", "close": 0.069, "volume": 105664.0}, {"date": "2024-12-27", "close": 0.062, "volume": 62300.0}, {"date": "2024-12-30", "close": 0.069, "volume": 28368.0}, {"date": "2024-12-31", "close": 0.067, "volume": 7519.0}, {"date": "2025-01-02", "close": 0.065, "volume": 24041.0}, {"date": "2025-01-06", "close": 0.063, "volume": 1290.0}, {"date": "2025-01-07", "close": 0.062, "volume": 58772.0}, {"date": "2025-01-09", "close": 0.06, "volume": 30000.0}, {"date": "2025-01-13", "close": 0.063, "volume": 5000.0}, {"date": "2025-01-15", "close": 0.06, "volume": 45613.0}, {"date": "2025-01-16", "close": 0.06, "volume": 62.0}, {"date": "2025-01-17", "close": 0.065, "volume": 11131.0}, {"date": "2025-01-23", "close": 0.065, "volume": 2000.0}, {"date": "2025-01-29", "close": 0.058, "volume": 15806.0}, {"date": "2025-02-03", "close": 0.058, "volume": 624.0}, {"date": "2025-02-13", "close": 0.058, "volume": 44.0}, {"date": "2025-02-21", "close": 0.058, "volume": 395.0}, {"date": "2025-02-24", "close": 0.058, "volume": 31000.0}, {"date": "2025-02-26", "close": 0.058, "volume": 175733.0}, {"date": "2025-02-28", "close": 0.056, "volume": 1903.0}, {"date": "2025-03-06", "close": 0.06, "volume": 10000.0}, {"date": "2025-03-10", "close": 0.063, "volume": 1086.0}, {"date": "2025-03-18", "close": 0.065, "volume": 3.0}, {"date": "2025-03-26", "close": 0.063, "volume": 3360.0}, {"date": "2025-03-27", "close": 0.063, "volume": 40000.0}, {"date": "2025-04-03", "close": 0.063, "volume": 6534.0}, {"date": "2025-04-09", "close": 0.065, "volume": 3.0}, {"date": "2025-04-10", "close": 0.075, "volume": 6153.0}, {"date": "2025-04-24", "close": 0.075, "volume": 1707.0}, {"date": "2025-04-28", "close": 0.049, "volume": 13593.0}, {"date": "2025-04-29", "close": 0.05, "volume": 10989.0}, {"date": "2025-05-15", "close": 0.055, "volume": 30000.0}, {"date": "2025-05-16", "close": 0.055, "volume": 3250.0}, {"date": "2025-05-20", "close": 0.056, "volume": 17673.0}, {"date": "2025-05-23", "close": 0.059, "volume": 10000.0}, {"date": "2025-05-29", "close": 0.063, "volume": 9000.0}, {"date": "2025-06-04", "close": 0.064, "volume": 21340.0}, {"date": "2025-06-05", "close": 0.064, "volume": 87569.0}, {"date": "2025-06-06", "close": 0.062, "volume": 20667.0}, {"date": "2025-06-10", "close": 0.062, "volume": 4032.0}, {"date": "2025-06-11", "close": 0.062, "volume": 5041.0}, {"date": "2025-06-12", "close": 0.065, "volume": 42000.0}, {"date": "2025-06-23", "close": 0.065, "volume": 5000.0}, {"date": "2025-06-24", "close": 0.065, "volume": 15384.0}, {"date": "2025-06-25", "close": 0.067, "volume": 18670.0}, {"date": "2025-06-26", "close": 0.065, "volume": 1767.0}, {"date": "2025-06-27", "close": 0.061, "volume": 42980.0}, {"date": "2025-06-30", "close": 0.06, "volume": 5000.0}, {"date": "2025-07-01", "close": 0.064, "volume": 34625.0}, {"date": "2025-07-02", "close": 0.06, "volume": 44330.0}, {"date": "2025-07-14", "close": 0.061, "volume": 24584.0}, {"date": "2025-07-24", "close": 0.062, "volume": 160087.0}, {"date": "2025-07-25", "close": 0.062, "volume": 86.0}, {"date": "2025-08-05", "close": 0.065, "volume": 4000.0}, {"date": "2025-08-13", "close": 0.07, "volume": 34721.0}, {"date": "2025-08-18", "close": 0.07, "volume": 47152.0}, {"date": "2025-08-19", "close": 0.07, "volume": 18996.0}, {"date": "2025-08-21", "close": 0.068, "volume": 1450.0}, {"date": "2025-08-26", "close": 0.073, "volume": 36407.0}, {"date": "2025-08-28", "close": 0.07, "volume": 99455.0}, {"date": "2025-09-01", "close": 0.07, "volume": 7000.0}, {"date": "2025-09-03", "close": 0.07, "volume": 3903.0}, {"date": "2025-09-04", "close": 0.07, "volume": 262.0}, {"date": "2025-09-05", "close": 0.07, "volume": 10000.0}, {"date": "2025-09-08", "close": 0.071, "volume": 74671.0}, {"date": "2025-09-09", "close": 0.07, "volume": 46738.0}, {"date": "2025-09-10", "close": 0.07, "volume": 5000.0}, {"date": "2025-09-22", "close": 0.07, "volume": 7294.0}, {"date": "2025-10-07", "close": 0.084, "volume": 9864.0}, {"date": "2025-10-08", "close": 0.1, "volume": 850.0}, {"date": "2025-10-09", "close": 0.084, "volume": 2000.0}, {"date": "2025-10-13", "close": 0.084, "volume": 32137.0}, {"date": "2025-10-15", "close": 0.087, "volume": 22037.0}, {"date": "2025-10-16", "close": 0.084, "volume": 35177.0}, {"date": "2025-10-23", "close": 0.085, "volume": 1000.0}, {"date": "2025-10-31", "close": 0.087, "volume": 3232.0}, {"date": "2025-11-03", "close": 0.087, "volume": 3615.0}, {"date": "2025-11-05", "close": 0.0805, "volume": 67167.0}, {"date": "2025-11-14", "close": 0.08, "volume": 3750.0}, {"date": "2025-11-19", "close": 0.077, "volume": 6322.0}, {"date": "2025-11-25", "close": 0.076, "volume": 131578.0}, {"date": "2025-12-10", "close": 0.08, "volume": 150905.0}, {"date": "2025-12-11", "close": 0.083, "volume": 4297.0}, {"date": "2025-12-18", "close": 0.083, "volume": 12048.0}, {"date": "2025-12-22", "close": 0.076, "volume": 29750.0}, {"date": "2025-12-24", "close": 0.076, "volume": 70000.0}, {"date": "2025-12-29", "close": 0.076, "volume": 169053.0}, {"date": "2026-01-08", "close": 0.08, "volume": 23105.0}, {"date": "2026-01-09", "close": 0.08, "volume": 13938.0}, {"date": "2026-01-27", "close": 0.081, "volume": 16487.0}, {"date": "2026-01-28", "close": 0.081, "volume": 8910.0}, {"date": "2026-02-04", "close": 0.083, "volume": 38862.0}, {"date": "2026-02-11", "close": 0.083, "volume": 459201.0}, {"date": "2026-02-17", "close": 0.09, "volume": 300000.0}, {"date": "2026-02-18", "close": 0.09, "volume": 79162.0}, {"date": "2026-02-20", "close": 0.093, "volume": 78832.0}, {"date": "2026-02-27", "close": 0.09, "volume": 6700.0}], "refreshing": true}