{"ticker": "CMP", "overview": {"name": "Compumedics Limited", "country": "Australia", "industry": "Health Care Equipment & 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": "CMP", "has_prices": true, "as_of": "2026-09-18", "last": 0.235, "prev_close": 0.23, "change": 0.004999999999999977, "change_pct": 0.021739130434782507, "session_volume": 4255.0, "vwap_5": 0.24434451872590143, "vwap_20": 0.2547159037903778, "vwap_60": 0.2488241405192489, "vwap_250": 0.31995115147091224, "high_52w": 0.45, "low_52w": 0.215, "avg_volume_20": 95402.1, "sessions": 400, "market_cap": {"value": 45945203.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-04", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-23", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-02", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-03", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-18", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-30", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-30", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-30", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-07-07", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-05-06", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-08-01", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-07-09", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-07-09", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-06-05", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-04-05", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-04-05", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2006-12-12", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2006-12-12", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2006-03-24", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2005-10-12", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2005-03-20", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2004-06-08", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2004-06-03", "source_url": "https://www.marketindex.com.au/asx/cmp", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Company Administration", "title": "Appointment of Chief Financial Officer & Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155875-3A705439"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155297-3A705335"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Chair's Address to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155230-3A705325"}, {"date": "2026-10-01", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143267-3A703118"}, {"date": "2026-10-01", "form": "Periodic Reports", "title": "Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143266-3A703117"}], "performance": {"ticker": "CMP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-12-21", "close": 0.782, "volume": 3477599.0}, {"date": "2000-12-22", "close": 0.89, "volume": 1918225.0}, {"date": "2000-12-27", "close": 1.05, "volume": 802020.0}, {"date": "2000-12-28", "close": 1.0, "volume": 1027880.0}, {"date": "2000-12-29", "close": 1.02, "volume": 561029.0}, {"date": "2001-01-02", "close": 0.91, "volume": 606159.0}, {"date": "2001-01-03", "close": 0.87, "volume": 627275.0}, {"date": "2001-01-04", "close": 0.98, "volume": 981643.0}, {"date": "2001-01-05", "close": 0.99, "volume": 1692681.0}, {"date": "2001-01-08", "close": 0.97, "volume": 301336.0}, {"date": "2001-01-09", "close": 0.99, "volume": 169386.0}, {"date": "2001-01-10", "close": 0.97, "volume": 220534.0}, {"date": "2001-01-11", "close": 0.95, "volume": 400593.0}, {"date": "2001-01-12", "close": 0.97, "volume": 16900.0}, {"date": "2001-01-15", "close": 0.91, "volume": 134555.0}, {"date": "2001-01-16", "close": 0.91, "volume": 47972.0}, {"date": "2001-01-17", "close": 0.9, "volume": 129149.0}, {"date": "2001-01-18", "close": 0.9, "volume": 88390.0}, {"date": "2001-01-19", "close": 0.9, "volume": 205110.0}, {"date": "2001-01-22", "close": 0.91, "volume": 48120.0}, {"date": "2001-01-23", "close": 0.9, "volume": 112360.0}, {"date": "2001-01-24", "close": 0.9, "volume": 114320.0}, {"date": "2001-01-25", "close": 0.91, "volume": 313776.0}, {"date": "2001-01-29", "close": 0.9, "volume": 38000.0}, {"date": "2001-01-30", "close": 0.91, "volume": 88594.0}, {"date": "2001-01-31", "close": 0.93, "volume": 385561.0}, {"date": "2001-02-01", "close": 0.91, "volume": 124384.0}, {"date": "2001-02-02", "close": 0.92, "volume": 23500.0}, {"date": "2001-02-05", "close": 0.9, "volume": 359400.0}, {"date": "2001-02-06", "close": 0.9, "volume": 170630.0}, {"date": "2001-02-07", "close": 0.9, "volume": 14890.0}, {"date": "2001-02-08", "close": 0.9, "volume": 7000.0}, {"date": "2001-02-09", "close": 0.91, "volume": 59480.0}, {"date": "2001-02-12", "close": 0.9, "volume": 112500.0}, {"date": "2001-02-13", "close": 0.9, "volume": 13000.0}, {"date": "2001-02-14", "close": 0.9, "volume": 940500.0}, {"date": "2001-02-15", "close": 0.92, "volume": 29700.0}, {"date": "2001-02-16", "close": 0.9, "volume": 33800.0}, {"date": "2001-02-19", "close": 0.89, "volume": 47500.0}, {"date": "2001-02-20", "close": 0.89, "volume": 49800.0}, {"date": "2001-02-21", "close": 0.89, "volume": 8930.0}, {"date": "2001-02-22", "close": 0.89, "volume": 30600.0}, {"date": "2001-02-23", "close": 0.9, "volume": 106045.0}, {"date": "2001-02-26", "close": 0.9, "volume": 50470.0}, {"date": "2001-02-27", "close": 0.91, "volume": 64000.0}, {"date": "2001-02-28", "close": 0.93, "volume": 27200.0}, {"date": "2001-03-01", "close": 0.95, "volume": 132321.0}, {"date": "2001-03-02", "close": 0.96, "volume": 112600.0}, {"date": "2001-03-05", "close": 0.97, "volume": 160935.0}, {"date": "2001-03-06", "close": 0.89, "volume": 130000.0}, {"date": "2001-03-07", "close": 0.92, "volume": 39000.0}, {"date": "2001-03-08", "close": 0.93, "volume": 63168.0}, {"date": "2001-03-09", "close": 0.93, "volume": 42800.0}, {"date": "2001-03-12", "close": 0.87, "volume": 108000.0}, {"date": "2001-03-13", "close": 0.86, "volume": 29500.0}, {"date": "2001-03-14", "close": 0.85, "volume": 13053.0}, {"date": "2001-03-15", "close": 0.88, "volume": 46127.0}, {"date": "2001-03-16", "close": 0.9, "volume": 656550.0}, {"date": "2001-03-19", "close": 0.9, "volume": 72467.0}, {"date": "2001-03-20", "close": 0.9, "volume": 48250.0}, {"date": "2001-03-21", "close": 0.89, "volume": 38000.0}, {"date": "2001-03-22", "close": 0.87, "volume": 92050.0}, {"date": "2001-03-23", "close": 0.82, "volume": 137000.0}, {"date": "2001-03-26", "close": 0.86, "volume": 63565.0}, {"date": "2001-03-27", "close": 0.85, "volume": 65176.0}, {"date": "2001-03-28", "close": 0.85, "volume": 20000.0}, {"date": "2001-03-29", "close": 0.85, "volume": 9559.0}, {"date": "2001-03-30", "close": 0.85, "volume": 46300.0}, {"date": "2001-04-02", "close": 0.84, "volume": 62000.0}, {"date": "2001-04-03", "close": 0.85, "volume": 7750.0}, {"date": "2001-04-04", "close": 0.82, "volume": 47115.0}, {"date": "2001-04-05", "close": 0.85, "volume": 36382.0}, {"date": "2001-04-06", "close": 0.83, "volume": 55100.0}, {"date": "2001-04-09", "close": 0.83, "volume": 77399.0}, {"date": "2001-04-10", "close": 0.85, "volume": 92600.0}, {"date": "2001-04-11", "close": 0.85, "volume": 104800.0}, {"date": "2001-04-12", "close": 0.85, "volume": 41463.0}, {"date": "2001-04-17", "close": 0.84, "volume": 30320.0}, {"date": "2001-04-18", "close": 0.84, "volume": 6700.0}, {"date": "2001-04-19", "close": 0.85, "volume": 119571.0}, {"date": "2001-04-20", "close": 0.83, "volume": 30011.0}, {"date": "2001-04-23", "close": 0.83, "volume": 66660.0}, {"date": "2001-04-24", "close": 0.81, "volume": 3800.0}, {"date": "2001-04-26", "close": 0.83, "volume": 17000.0}, {"date": "2001-04-27", "close": 0.82, "volume": 63040.0}, {"date": "2001-04-30", "close": 0.83, "volume": 15205.0}, {"date": "2001-05-01", "close": 0.83, "volume": 51000.0}, {"date": "2001-05-02", "close": 0.83, "volume": 29591.0}, {"date": "2001-05-03", "close": 0.84, "volume": 63100.0}, {"date": "2001-05-04", "close": 0.84, "volume": 41500.0}, {"date": "2001-05-07", "close": 0.83, "volume": 30950.0}, {"date": "2001-05-08", "close": 0.82, "volume": 65550.0}, {"date": "2001-05-09", "close": 0.84, "volume": 130000.0}, {"date": "2001-05-10", "close": 0.8, "volume": 33600.0}, {"date": "2001-05-11", "close": 0.84, "volume": 5000.0}, {"date": "2001-05-14", "close": 0.84, "volume": 81650.0}, {"date": "2001-05-15", "close": 0.84, "volume": 26386.0}, {"date": "2001-05-16", "close": 0.84, "volume": 739364.0}, {"date": "2001-05-17", "close": 0.87, "volume": 71872.0}, {"date": "2001-05-18", "close": 0.9, "volume": 81800.0}, {"date": "2001-05-21", "close": 0.84, "volume": 80950.0}, {"date": "2001-05-22", "close": 0.86, "volume": 33664.0}, {"date": "2001-05-23", "close": 0.88, "volume": 27000.0}, {"date": "2001-05-24", "close": 0.86, "volume": 10336.0}, {"date": "2001-05-25", "close": 0.84, "volume": 77814.0}, {"date": "2001-05-28", "close": 0.851, "volume": 70382.0}, {"date": "2001-05-29", "close": 0.85, "volume": 25600.0}, {"date": "2001-05-30", "close": 0.87, "volume": 51000.0}, {"date": "2001-05-31", "close": 0.88, "volume": 67000.0}, {"date": "2001-06-01", "close": 0.86, "volume": 9500.0}, {"date": "2001-06-04", "close": 0.89, "volume": 107500.0}, {"date": "2001-06-05", "close": 0.86, "volume": 28600.0}, {"date": "2001-06-06", "close": 0.87, "volume": 35140.0}, {"date": "2001-06-07", "close": 0.84, "volume": 9750.0}, {"date": "2001-06-08", "close": 0.81, "volume": 10100.0}, {"date": "2001-06-12", "close": 0.82, "volume": 6000.0}, {"date": "2001-06-13", "close": 0.86, "volume": 48900.0}, {"date": "2001-06-14", "close": 0.85, "volume": 37341.0}, {"date": "2001-06-15", "close": 0.85, "volume": 26000.0}, {"date": "2001-06-18", "close": 0.83, "volume": 53251.0}, {"date": "2001-06-19", "close": 0.82, "volume": 9500.0}, {"date": "2001-06-20", "close": 0.8, "volume": 35000.0}, {"date": "2001-06-21", "close": 0.76, "volume": 106000.0}, {"date": "2001-06-22", "close": 0.78, "volume": 37871.0}, {"date": "2001-06-25", "close": 0.76, "volume": 62286.0}, {"date": "2001-06-26", "close": 0.72, "volume": 85651.0}, {"date": "2001-06-27", "close": 0.72, "volume": 54200.0}, {"date": "2001-06-28", "close": 0.73, "volume": 5000.0}, {"date": "2001-06-29", "close": 0.76, "volume": 40156.0}, {"date": "2001-07-02", "close": 0.74, "volume": 10500.0}, {"date": "2001-07-03", "close": 0.77, "volume": 9690.0}, {"date": "2001-07-04", "close": 0.78, "volume": 15548.0}, {"date": "2001-07-05", "close": 0.75, "volume": 2500.0}, {"date": "2001-07-06", "close": 0.78, "volume": 6410.0}, {"date": "2001-07-09", "close": 0.78, "volume": null}, {"date": "2001-07-10", "close": 0.75, "volume": 112329.0}, {"date": "2001-07-11", "close": 0.76, "volume": 31000.0}, {"date": "2001-07-12", "close": 0.76, "volume": 1850.0}, {"date": "2001-07-13", "close": 0.76, "volume": 24113.0}, {"date": "2001-07-16", "close": 0.76, "volume": 2200.0}, {"date": "2001-07-17", "close": 0.79, "volume": 90000.0}, {"date": "2001-07-18", "close": 0.76, "volume": 205797.0}, {"date": "2001-07-19", "close": 0.7, "volume": 80040.0}, {"date": "2001-07-20", "close": 0.67, "volume": 519552.0}, {"date": "2001-07-23", "close": 0.68, "volume": 31185.0}, {"date": "2001-07-24", "close": 0.67, "volume": 1050.0}, {"date": "2001-07-25", "close": 0.67, "volume": null}, {"date": "2001-07-26", "close": 0.65, "volume": 26000.0}, {"date": "2001-07-27", "close": 0.67, "volume": 21850.0}, {"date": "2001-07-30", "close": 0.65, "volume": 306370.0}, {"date": "2001-07-31", "close": 0.65, "volume": 207200.0}, {"date": "2001-08-01", "close": 0.6, "volume": 50700.0}, {"date": "2001-08-02", "close": 0.6, "volume": 37400.0}, {"date": "2001-08-03", "close": 0.65, "volume": 12000.0}, {"date": "2001-08-06", "close": 0.65, "volume": 4500.0}, {"date": "2001-08-07", "close": 0.64, "volume": 43890.0}, {"date": "2001-08-08", "close": 0.64, "volume": 52680.0}, {"date": "2001-08-09", "close": 0.63, "volume": 126500.0}, {"date": "2001-08-10", "close": 0.68, "volume": 5750.0}, {"date": "2001-08-13", "close": 0.7, "volume": 39900.0}, {"date": "2001-08-14", "close": 0.76, "volume": 44000.0}, {"date": "2001-08-15", "close": 0.77, "volume": 6700.0}, {"date": "2001-08-16", "close": 0.78, "volume": 36157.0}, {"date": "2001-08-17", "close": 0.76, "volume": 11100.0}, {"date": "2001-08-20", "close": 0.77, "volume": 5000.0}, {"date": "2001-08-21", "close": 0.77, "volume": 23500.0}, {"date": "2001-08-22", "close": 0.72, "volume": 73636.0}, {"date": "2001-08-23", "close": 0.72, "volume": null}, {"date": "2001-08-24", "close": 0.76, "volume": 22100.0}, {"date": "2001-08-27", "close": 0.75, "volume": 52000.0}, {"date": "2001-08-28", "close": 0.72, "volume": 45400.0}, {"date": "2001-08-29", "close": 0.71, "volume": 7600.0}, {"date": "2001-08-30", "close": 0.68, "volume": 5000.0}, {"date": "2001-08-31", "close": 0.68, "volume": null}, {"date": "2001-09-03", "close": 0.68, "volume": 1000.0}, {"date": "2001-09-04", "close": 0.67, "volume": 15000.0}, {"date": "2001-09-05", "close": 0.66, "volume": 26030.0}, {"date": "2001-09-06", "close": 0.65, "volume": 1500.0}, {"date": "2001-09-10", "close": 0.68, "volume": 673500.0}, {"date": "2001-09-11", "close": 0.69, "volume": 74825.0}, {"date": "2001-09-12", "close": 0.68, "volume": 139500.0}, {"date": "2001-09-13", "close": 0.65, "volume": 51700.0}, {"date": "2001-09-14", "close": 0.6, "volume": 16000.0}, {"date": "2001-09-17", "close": 0.58, "volume": 29500.0}, {"date": "2001-09-18", "close": 0.58, "volume": 24300.0}, {"date": "2001-09-19", "close": 0.6, "volume": 8670.0}, {"date": "2001-09-20", "close": 0.6, "volume": 45000.0}, {"date": "2001-09-21", "close": 0.58, "volume": 19690.0}, {"date": "2001-09-24", "close": 0.54, "volume": 47740.0}, {"date": "2001-09-25", "close": 0.52, "volume": 6670.0}, {"date": "2001-09-26", "close": 0.52, "volume": 70000.0}, {"date": "2001-09-27", "close": 0.56, "volume": 6000.0}, {"date": "2001-09-28", "close": 0.56, "volume": 8000.0}, {"date": "2001-10-01", "close": 0.56, "volume": 10000.0}, {"date": "2001-10-02", "close": 0.55, "volume": 10000.0}, {"date": "2001-10-03", "close": 0.55, "volume": 72000.0}, {"date": "2001-10-04", "close": 0.56, "volume": 476920.0}, {"date": "2001-10-05", "close": 0.58, "volume": 23863.0}, {"date": "2001-10-08", "close": 0.58, "volume": null}, {"date": "2001-10-09", "close": 0.61, "volume": 8200.0}, {"date": "2001-10-10", "close": 0.68, "volume": 28500.0}, {"date": "2001-10-11", "close": 0.75, "volume": 52700.0}, {"date": "2001-10-12", "close": 0.75, "volume": 35000.0}, {"date": "2001-10-15", "close": 0.73, "volume": 23200.0}, {"date": "2001-10-16", "close": 0.7, "volume": 15000.0}, {"date": "2001-10-17", "close": 0.69, "volume": 21117.0}, {"date": "2001-10-18", "close": 0.68, "volume": 59000.0}, {"date": "2001-10-19", "close": 0.67, "volume": 4000.0}, {"date": "2001-10-22", "close": 0.67, "volume": 8000.0}, {"date": "2001-10-23", "close": 0.7, "volume": 4000.0}, {"date": "2001-10-24", "close": 0.7, "volume": 29700.0}, {"date": "2001-10-25", "close": 0.7, "volume": 79393.0}, {"date": "2001-10-26", "close": 0.7, "volume": 22700.0}, {"date": "2001-10-29", "close": 0.7, "volume": 24827.0}, {"date": "2001-10-30", "close": 0.7, "volume": 15395.0}, {"date": "2001-10-31", "close": 0.71, "volume": 50605.0}, {"date": "2001-11-01", "close": 0.7, "volume": 104656.0}, {"date": "2001-11-02", "close": 0.73, "volume": 57395.0}, {"date": "2001-11-05", "close": 0.7, "volume": 63764.0}, {"date": "2001-11-06", "close": 0.73, "volume": 102549.0}, {"date": "2001-11-07", "close": 0.75, "volume": 129300.0}, {"date": "2001-11-08", "close": 0.75, "volume": 101000.0}, {"date": "2001-11-09", "close": 0.75, "volume": 115300.0}, {"date": "2001-11-12", "close": 0.75, "volume": 77000.0}, {"date": "2001-11-13", "close": 0.73, "volume": 59000.0}, {"date": "2001-11-14", "close": 0.72, "volume": 119500.0}, {"date": "2001-11-15", "close": 0.71, "volume": 84840.0}, {"date": "2001-11-16", "close": 0.7, "volume": 75760.0}, {"date": "2001-11-19", "close": 0.71, "volume": 50000.0}, {"date": "2001-11-20", "close": 0.7, "volume": 57000.0}, {"date": "2001-11-21", "close": 0.69, "volume": 149500.0}, {"date": "2001-11-22", "close": 0.69, "volume": 40350.0}, {"date": "2001-11-23", "close": 0.69, "volume": 89000.0}, {"date": "2001-11-26", "close": 0.68, "volume": 134000.0}, {"date": "2001-11-27", "close": 0.66, "volume": 907400.0}, {"date": "2001-11-28", "close": 0.67, "volume": 78200.0}, {"date": "2001-11-29", "close": 0.67, "volume": 267000.0}, {"date": "2001-11-30", "close": 0.65, "volume": 182245.0}, {"date": "2001-12-03", "close": 0.65, "volume": 84350.0}, {"date": "2001-12-04", "close": 0.65, "volume": 628650.0}, {"date": "2001-12-05", "close": 0.65, "volume": 229826.0}, {"date": "2001-12-06", "close": 0.68, "volume": 1318000.0}, {"date": "2001-12-07", "close": 0.7, "volume": 230400.0}, {"date": "2001-12-10", "close": 0.73, "volume": 7000.0}, {"date": "2001-12-11", "close": 0.72, "volume": 1668850.0}, {"date": "2001-12-12", "close": 0.7, "volume": 349150.0}, {"date": "2001-12-13", "close": 0.7, "volume": 1651350.0}, {"date": "2001-12-14", "close": 0.75, "volume": 1410898.0}, {"date": "2001-12-17", "close": 0.76, "volume": 407629.0}, {"date": "2001-12-18", "close": 0.81, "volume": 220266.0}, {"date": "2001-12-19", "close": 0.816, "volume": 225764.0}, {"date": "2001-12-20", "close": 0.82, "volume": 132002.0}, {"date": "2001-12-21", "close": 0.82, "volume": 32881.0}, {"date": "2001-12-24", "close": 0.81, "volume": 16883.0}, {"date": "2001-12-27", "close": 0.82, "volume": 17000.0}, {"date": "2001-12-28", "close": 0.82, "volume": 10000.0}, {"date": "2001-12-31", "close": 0.84, "volume": 30661.0}, {"date": "2002-01-02", "close": 0.84, "volume": 68240.0}, {"date": "2002-01-03", "close": 0.8, "volume": 35200.0}, {"date": "2002-01-04", "close": 0.87, "volume": 58548.0}, {"date": "2002-01-07", "close": 0.86, "volume": 45378.0}, {"date": "2002-01-08", "close": 0.86, "volume": 21072.0}, {"date": "2002-01-09", "close": 0.86, "volume": 58000.0}, {"date": "2002-01-10", "close": 0.87, "volume": 16000.0}, {"date": "2002-01-11", "close": 0.82, "volume": 2734788.0}, {"date": "2002-01-14", "close": 0.79, "volume": 128801.0}, {"date": "2002-01-15", "close": 0.75, "volume": 75000.0}, {"date": "2002-01-16", "close": 0.78, "volume": 15062.0}, {"date": "2002-01-17", "close": 0.78, "volume": 10000.0}, {"date": "2002-01-18", "close": 0.79, "volume": 20000.0}, {"date": "2002-01-21", "close": 0.78, "volume": 152500.0}, {"date": "2002-01-22", "close": 0.78, "volume": 49000.0}, {"date": "2002-01-23", "close": 0.77, "volume": 308288.0}, {"date": "2002-01-24", "close": 0.8, "volume": 166500.0}, {"date": "2002-01-25", "close": 0.79, "volume": 79500.0}, {"date": "2002-01-29", "close": 0.79, "volume": 61784.0}, {"date": "2002-01-30", "close": 0.77, "volume": 14216.0}, {"date": "2002-01-31", "close": 0.77, "volume": 51700.0}, {"date": "2002-02-01", "close": 0.77, "volume": 18000.0}, {"date": "2002-02-04", "close": 0.77, "volume": 4500.0}, {"date": "2002-02-05", "close": 0.75, "volume": 166310.0}, {"date": "2002-02-06", "close": 0.71, "volume": 132820.0}, {"date": "2002-02-07", "close": 0.69, "volume": 141425.0}, {"date": "2002-02-08", "close": 0.62, "volume": 326687.0}, {"date": "2002-02-11", "close": 0.63, "volume": 351939.0}, {"date": "2002-02-12", "close": 0.71, "volume": 1221701.0}, {"date": "2002-02-13", "close": 0.7, "volume": 484300.0}, {"date": "2002-02-14", "close": 0.6, "volume": 946417.0}, {"date": "2002-02-15", "close": 0.6, "volume": 337175.0}, {"date": "2002-02-18", "close": 0.64, "volume": 250604.0}, {"date": "2002-02-19", "close": 0.67, "volume": 152750.0}, {"date": "2002-02-20", "close": 0.65, "volume": 149097.0}, {"date": "2002-02-21", "close": 0.61, "volume": 112754.0}, {"date": "2002-02-22", "close": 0.61, "volume": 131715.0}, {"date": "2002-02-25", "close": 0.6, "volume": 162095.0}, {"date": "2002-02-26", "close": 0.59, "volume": 138725.0}, {"date": "2002-02-27", "close": 0.57, "volume": 152624.0}, {"date": "2002-02-28", "close": 0.55, "volume": 94710.0}, {"date": "2002-03-01", "close": 0.55, "volume": 272600.0}, {"date": "2002-03-04", "close": 0.55, "volume": 502424.0}, {"date": "2002-03-05", "close": 0.54, "volume": 942498.0}, {"date": "2002-03-06", "close": 0.55, "volume": 530000.0}, {"date": "2002-03-07", "close": 0.57, "volume": 56620.0}, {"date": "2002-03-08", "close": 0.6, "volume": 768337.0}, {"date": "2002-03-11", "close": 0.63, "volume": 118530.0}, {"date": "2002-03-12", "close": 0.62, "volume": 58100.0}, {"date": "2002-03-13", "close": 0.62, "volume": 11245.0}, {"date": "2002-03-14", "close": 0.58, "volume": 48830.0}, {"date": "2002-03-15", "close": 0.58, "volume": 48500.0}, {"date": "2002-03-18", "close": 0.6, "volume": 71062.0}, {"date": "2002-03-19", "close": 0.61, "volume": 52950.0}, {"date": "2002-03-20", "close": 0.59, "volume": 15745.0}, {"date": "2002-03-21", "close": 0.57, "volume": 17965.0}, {"date": "2002-03-22", "close": 0.6, "volume": 360000.0}, {"date": "2002-03-25", "close": 0.6, "volume": 21900.0}, {"date": "2002-03-26", "close": 0.6, "volume": 2000.0}, {"date": "2002-03-27", "close": 0.6, "volume": 8000.0}, {"date": "2002-03-28", "close": 0.59, "volume": 51639.0}, {"date": "2002-04-02", "close": 0.6, "volume": 16000.0}, {"date": "2002-04-03", "close": 0.68, "volume": 528998.0}, {"date": "2002-04-04", "close": 0.66, "volume": 182462.0}, {"date": "2002-04-05", "close": 0.66, "volume": 40140.0}, {"date": "2002-04-08", "close": 0.63, "volume": 81235.0}, {"date": "2002-04-09", "close": 0.64, "volume": 40741.0}, {"date": "2002-04-10", "close": 0.62, "volume": 12044.0}, {"date": "2002-04-11", "close": 0.63, "volume": 4891.0}, {"date": "2002-04-12", "close": 0.61, "volume": 22283.0}, {"date": "2002-04-15", "close": 0.61, "volume": 30717.0}, {"date": "2002-04-16", "close": 0.63, "volume": 34000.0}, {"date": "2002-04-17", "close": 0.63, "volume": 37775.0}, {"date": "2002-04-18", "close": 0.63, "volume": 25500.0}, {"date": "2002-04-19", "close": 0.62, "volume": 16000.0}, {"date": "2002-04-22", "close": 0.62, "volume": 9950.0}, {"date": "2002-04-23", "close": 0.61, "volume": 17711.0}, {"date": "2002-04-24", "close": 0.62, "volume": 32000.0}, {"date": "2002-04-26", "close": 0.6, "volume": 29072.0}, {"date": "2002-04-29", "close": 0.61, "volume": 21177.0}, {"date": "2002-04-30", "close": 0.55, "volume": 553623.0}, {"date": "2002-05-01", "close": 0.55, "volume": 10000.0}, {"date": "2002-05-02", "close": 0.54, "volume": 115000.0}, {"date": "2002-05-03", "close": 0.52, "volume": 7500.0}, {"date": "2002-05-06", "close": 0.5, "volume": 99500.0}, {"date": "2002-05-07", "close": 0.46, "volume": 32600.0}, {"date": "2002-05-08", "close": 0.4, "volume": 144200.0}, {"date": "2002-05-09", "close": 0.45, "volume": 55069.0}, {"date": "2002-05-10", "close": 0.48, "volume": 55000.0}, {"date": "2002-05-13", "close": 0.46, "volume": 43870.0}, {"date": "2002-05-14", "close": 0.45, "volume": 38500.0}, {"date": "2002-05-15", "close": 0.44, "volume": 3500.0}, {"date": "2002-05-16", "close": 0.4, "volume": 127600.0}, {"date": "2002-05-17", "close": 0.46, "volume": 85750.0}, {"date": "2002-05-20", "close": 0.46, "volume": 15000.0}, {"date": "2002-05-21", "close": 0.47, "volume": 51000.0}, {"date": "2002-05-22", "close": 0.47, "volume": 28000.0}, {"date": "2002-05-23", "close": 0.46, "volume": 36900.0}, {"date": "2002-05-24", "close": 0.44, "volume": 19100.0}, {"date": "2002-05-27", "close": 0.44, "volume": 46800.0}, {"date": "2002-05-28", "close": 0.43, "volume": 37000.0}, {"date": "2002-05-29", "close": 0.43, "volume": 3500.0}, {"date": "2002-05-30", "close": 0.43, "volume": 1121.0}, {"date": "2002-05-31", "close": 0.42, "volume": 68894.0}, {"date": "2002-06-03", "close": 0.42, "volume": 44600.0}, {"date": "2002-06-04", "close": 0.41, "volume": 38481.0}, {"date": "2002-06-05", "close": 0.43, "volume": 10000.0}, {"date": "2002-06-06", "close": 0.48, "volume": 27100.0}, {"date": "2002-06-07", "close": 0.43, "volume": 22000.0}, {"date": "2002-06-11", "close": 0.43, "volume": 6450.0}, {"date": "2002-06-12", "close": 0.46, "volume": 6000.0}, {"date": "2002-06-13", "close": 0.4, "volume": 164325.0}, {"date": "2002-06-14", "close": 0.385, "volume": 144100.0}, {"date": "2002-06-17", "close": 0.37, "volume": 101825.0}, {"date": "2002-06-18", "close": 0.375, "volume": 3100.0}, {"date": "2002-06-19", "close": 0.39, "volume": 72979.0}, {"date": "2002-06-20", "close": 0.375, "volume": 40250.0}, {"date": "2002-06-21", "close": 0.38, "volume": 50000.0}, {"date": "2002-06-24", "close": 0.37, "volume": 47000.0}, {"date": "2002-06-25", "close": 0.355, "volume": 278025.0}, {"date": "2002-06-26", "close": 0.355, "volume": 163975.0}, {"date": "2002-06-27", "close": 0.325, "volume": 224050.0}, {"date": "2002-06-28", "close": 0.315, "volume": 107500.0}, {"date": "2002-07-01", "close": 0.32, "volume": 85700.0}, {"date": "2002-07-02", "close": 0.37, "volume": 41550.0}, {"date": "2002-07-03", "close": 0.36, "volume": 68761.0}, {"date": "2002-07-04", "close": 0.335, "volume": 14743.0}, {"date": "2002-07-05", "close": 0.33, "volume": 17700.0}, {"date": "2002-07-09", "close": 0.33, "volume": 93170.0}, {"date": "2002-07-10", "close": 0.33, "volume": 208330.0}, {"date": "2002-07-11", "close": 0.24, "volume": 790790.0}, {"date": "2002-07-12", "close": 0.235, "volume": 382823.0}, {"date": "2002-07-15", "close": 0.195, "volume": 552079.0}, {"date": "2002-07-16", "close": 0.175, "volume": 587078.0}, {"date": "2002-07-17", "close": 0.155, "volume": 1495243.0}, {"date": "2002-07-18", "close": 0.175, "volume": 1080158.0}, {"date": "2002-07-19", "close": 0.16, "volume": 285455.0}, {"date": "2002-07-22", "close": 0.155, "volume": 1165500.0}, {"date": "2002-07-23", "close": 0.145, "volume": 582767.0}, {"date": "2002-07-24", "close": 0.145, "volume": 290000.0}, {"date": "2002-07-25", "close": 0.16, "volume": 125000.0}, {"date": "2002-07-26", "close": 0.165, "volume": 283500.0}, {"date": "2002-07-29", "close": 0.2, "volume": 461213.0}, {"date": "2002-07-30", "close": 0.22, "volume": 907450.0}, {"date": "2002-07-31", "close": 0.21, "volume": 421541.0}, {"date": "2002-08-01", "close": 0.21, "volume": 30000.0}, {"date": "2002-08-02", "close": 0.195, "volume": 91500.0}, {"date": "2002-08-05", "close": 0.215, "volume": 91250.0}, {"date": "2002-08-06", "close": 0.22, "volume": 112500.0}, {"date": "2002-08-07", "close": 0.225, "volume": 157050.0}, {"date": "2002-08-08", "close": 0.23, "volume": 109726.0}, {"date": "2002-08-09", "close": 0.24, "volume": 155900.0}, {"date": "2002-08-12", "close": 0.29, "volume": 300528.0}, {"date": "2002-08-13", "close": 0.315, "volume": 414869.0}, {"date": "2002-08-14", "close": 0.335, "volume": 429920.0}, {"date": "2002-08-15", "close": 0.295, "volume": 368981.0}, {"date": "2002-08-16", "close": 0.34, "volume": 159791.0}, {"date": "2002-08-19", "close": 0.31, "volume": 70650.0}, {"date": "2002-08-20", "close": 0.28, "volume": 168800.0}, {"date": "2002-08-21", "close": 0.28, "volume": 69300.0}, {"date": "2002-08-22", "close": 0.27, "volume": 26548.0}, {"date": "2002-08-23", "close": 0.305, "volume": 58600.0}, {"date": "2002-08-26", "close": 0.285, "volume": 52959.0}, {"date": "2002-08-27", "close": 0.28, "volume": 7000.0}, {"date": "2002-08-28", "close": 0.28, "volume": 4000.0}, {"date": "2002-08-29", "close": 0.295, "volume": 53723.0}, {"date": "2002-09-02", "close": 0.26, "volume": 96340.0}, {"date": "2002-09-03", "close": 0.26, "volume": 178750.0}, {"date": "2002-09-04", "close": 0.225, "volume": 39000.0}, {"date": "2002-09-05", "close": 0.24, "volume": 10980.0}, {"date": "2002-09-06", "close": 0.245, "volume": 58000.0}, {"date": "2002-09-09", "close": 0.245, "volume": 59120.0}, {"date": "2002-09-10", "close": 0.245, "volume": 10000.0}, {"date": "2002-09-11", "close": 0.255, "volume": 50000.0}, {"date": "2002-09-12", "close": 0.255, "volume": 8000.0}, {"date": "2002-09-13", "close": 0.25, "volume": 33000.0}, {"date": "2002-09-16", "close": 0.23, "volume": 16250.0}, {"date": "2002-09-17", "close": 0.23, "volume": 154430.0}, {"date": "2002-09-18", "close": 0.255, "volume": 30000.0}, {"date": "2002-09-20", "close": 0.235, "volume": 13050.0}, {"date": "2002-09-25", "close": 0.22, "volume": 44600.0}, {"date": "2002-09-26", "close": 0.235, "volume": 3270.0}, {"date": "2002-09-27", "close": 0.235, "volume": 55072.0}, {"date": "2002-09-30", "close": 0.23, "volume": 8000.0}, {"date": "2002-10-02", "close": 0.21, "volume": 40000.0}, {"date": "2002-10-03", "close": 0.22, "volume": 42582.0}, {"date": "2002-10-04", "close": 0.225, "volume": 31000.0}, {"date": "2002-10-07", "close": 0.21, "volume": 52544.0}, {"date": "2002-10-08", "close": 0.21, "volume": 22582.0}, {"date": "2002-10-09", "close": 0.22, "volume": 20000.0}, {"date": "2002-10-10", "close": 0.21, "volume": 16700.0}, {"date": "2002-10-11", "close": 0.235, "volume": 257550.0}, {"date": "2002-10-14", "close": 0.22, "volume": 46000.0}, {"date": "2002-10-15", "close": 0.24, "volume": 60000.0}, {"date": "2002-10-16", "close": 0.22, "volume": 1500.0}, {"date": "2002-10-17", "close": 0.25, "volume": 45565.0}, {"date": "2002-10-18", "close": 0.25, "volume": 11000.0}, {"date": "2002-10-22", "close": 0.26, "volume": 229560.0}, {"date": "2002-10-23", "close": 0.265, "volume": 20050.0}, {"date": "2002-10-24", "close": 0.275, "volume": 96950.0}, {"date": "2002-10-25", "close": 0.31, "volume": 108322.0}, {"date": "2002-10-28", "close": 0.325, "volume": 242000.0}, {"date": "2002-10-29", "close": 0.3, "volume": 41100.0}, {"date": "2002-10-30", "close": 0.3, "volume": 88058.0}, {"date": "2002-10-31", "close": 0.29, "volume": 67300.0}, {"date": "2002-11-01", "close": 0.29, "volume": 60000.0}, {"date": "2002-11-04", "close": 0.295, "volume": 68600.0}, {"date": "2002-11-06", "close": 0.285, "volume": 3000.0}, {"date": "2002-11-08", "close": 0.285, "volume": 2000.0}, {"date": "2002-11-11", "close": 0.29, "volume": 9500.0}, {"date": "2002-11-12", "close": 0.285, "volume": 23900.0}, {"date": "2002-11-13", "close": 0.28, "volume": 9000.0}, {"date": "2002-11-14", "close": 0.275, "volume": 63598.0}, {"date": "2002-11-15", "close": 0.295, "volume": 10000.0}, {"date": "2002-11-18", "close": 0.28, "volume": 23000.0}, {"date": "2002-11-19", "close": 0.28, "volume": 10000.0}, {"date": "2002-11-20", "close": 0.285, "volume": 6700.0}, {"date": "2002-11-21", "close": 0.28, "volume": 10000.0}, {"date": "2002-11-22", "close": 0.28, "volume": 7500.0}, {"date": "2002-11-25", "close": 0.28, "volume": 47600.0}, {"date": "2002-11-26", "close": 0.285, "volume": 33500.0}, {"date": "2002-11-28", "close": 0.28, "volume": 21200.0}, {"date": "2002-11-29", "close": 0.275, "volume": 21000.0}, {"date": "2002-12-04", "close": 0.28, "volume": 41000.0}, {"date": "2002-12-05", "close": 0.275, "volume": 3680.0}, {"date": "2002-12-10", "close": 0.24, "volume": 47000.0}, {"date": "2002-12-12", "close": 0.225, "volume": 215000.0}, {"date": "2002-12-13", "close": 0.24, "volume": 195167.0}, {"date": "2002-12-16", "close": 0.23, "volume": 97133.0}, {"date": "2002-12-17", "close": 0.22, "volume": 6597.0}, {"date": "2002-12-18", "close": 0.23, "volume": 11000.0}, {"date": "2002-12-19", "close": 0.23, "volume": 51000.0}, {"date": "2002-12-20", "close": 0.235, "volume": 25000.0}, {"date": "2002-12-23", "close": 0.225, "volume": 189400.0}, {"date": "2002-12-24", "close": 0.21, "volume": 35500.0}, {"date": "2002-12-27", "close": 0.23, "volume": 7600.0}, {"date": "2002-12-30", "close": 0.215, "volume": 6760.0}, {"date": "2002-12-31", "close": 0.22, "volume": 3000.0}, {"date": "2003-01-03", "close": 0.225, "volume": 4000.0}, {"date": "2003-01-06", "close": 0.25, "volume": 40000.0}, {"date": "2003-01-07", "close": 0.28, "volume": 65753.0}, {"date": "2003-01-08", "close": 0.28, "volume": 55620.0}, {"date": "2003-01-09", "close": 0.28, "volume": 30860.0}, {"date": "2003-01-10", "close": 0.27, "volume": 24189.0}, {"date": "2003-01-13", "close": 0.28, "volume": 52119.0}, {"date": "2003-01-14", "close": 0.31, "volume": 228690.0}, {"date": "2003-01-15", "close": 0.3, "volume": 180000.0}, {"date": "2003-01-16", "close": 0.315, "volume": 31000.0}, {"date": "2003-01-17", "close": 0.28, "volume": 84000.0}, {"date": "2003-01-20", "close": 0.335, "volume": 470978.0}, {"date": "2003-01-21", "close": 0.34, "volume": 288342.0}, {"date": "2003-01-22", "close": 0.345, "volume": 149800.0}, {"date": "2003-01-23", "close": 0.33, "volume": 57175.0}, {"date": "2003-01-28", "close": 0.39, "volume": 797135.0}, {"date": "2003-01-29", "close": 0.37, "volume": 484214.0}, {"date": "2003-01-30", "close": 0.4, "volume": 277134.0}, {"date": "2003-01-31", "close": 0.4, "volume": 186566.0}, {"date": "2003-02-03", "close": 0.4, "volume": 163200.0}, {"date": "2003-02-04", "close": 0.385, "volume": 55870.0}, {"date": "2003-02-05", "close": 0.38, "volume": 103230.0}, {"date": "2003-02-06", "close": 0.37, "volume": 154990.0}, {"date": "2003-02-07", "close": 0.365, "volume": 18000.0}, {"date": "2003-02-10", "close": 0.35, "volume": 19231.0}, {"date": "2003-02-11", "close": 0.28, "volume": 247546.0}, {"date": "2003-02-12", "close": 0.335, "volume": 149000.0}, {"date": "2003-02-13", "close": 0.33, "volume": 113000.0}, {"date": "2003-02-14", "close": 0.34, "volume": 40700.0}, {"date": "2003-02-17", "close": 0.35, "volume": 52200.0}, {"date": "2003-02-18", "close": 0.35, "volume": 18215.0}, {"date": "2003-02-19", "close": 0.355, "volume": 58415.0}, {"date": "2003-02-20", "close": 0.35, "volume": 66000.0}, {"date": "2003-02-21", "close": 0.33, "volume": 38500.0}, {"date": "2003-02-24", "close": 0.34, "volume": 25000.0}, {"date": "2003-02-25", "close": 0.34, "volume": 164000.0}, {"date": "2003-02-26", "close": 0.315, "volume": 8000.0}, {"date": "2003-02-27", "close": 0.315, "volume": 12100.0}, {"date": "2003-02-28", "close": 0.3, "volume": 58233.0}, {"date": "2003-03-03", "close": 0.36, "volume": 59500.0}, {"date": "2003-03-04", "close": 0.32, "volume": 26000.0}, {"date": "2003-03-05", "close": 0.32, "volume": 17600.0}, {"date": "2003-03-06", "close": 0.32, "volume": 10283.0}, {"date": "2003-03-07", "close": 0.305, "volume": 53642.0}, {"date": "2003-03-10", "close": 0.285, "volume": 99500.0}, {"date": "2003-03-11", "close": 0.28, "volume": 36400.0}, {"date": "2003-03-12", "close": 0.27, "volume": 11500.0}, {"date": "2003-03-14", "close": 0.27, "volume": 250.0}, {"date": "2003-03-17", "close": 0.29, "volume": 16750.0}, {"date": "2003-03-18", "close": 0.28, "volume": 18250.0}, {"date": "2003-03-20", "close": 0.3, "volume": 2000.0}, {"date": "2003-03-21", "close": 0.31, "volume": 3050.0}, {"date": "2003-03-24", "close": 0.28, "volume": 11000.0}, {"date": "2003-03-25", "close": 0.275, "volume": 21000.0}, {"date": "2003-03-26", "close": 0.275, "volume": 30000.0}, {"date": "2003-03-27", "close": 0.29, "volume": 3000.0}, {"date": "2003-03-31", "close": 0.275, "volume": 1000.0}, {"date": "2003-04-02", "close": 0.285, "volume": 11750.0}, {"date": "2003-04-03", "close": 0.29, "volume": 5000.0}, {"date": "2003-04-04", "close": 0.28, "volume": 31250.0}, {"date": "2003-04-07", "close": 0.28, "volume": 7000.0}, {"date": "2003-04-08", "close": 0.29, "volume": 15500.0}, {"date": "2003-04-09", "close": 0.29, "volume": 4000.0}, {"date": "2003-04-10", "close": 0.29, "volume": 33000.0}, {"date": "2003-04-11", "close": 0.3, "volume": 30667.0}, {"date": "2003-04-14", "close": 0.29, "volume": 32150.0}, {"date": "2003-04-16", "close": 0.3, "volume": 71083.0}, {"date": "2003-04-17", "close": 0.32, "volume": 30000.0}, {"date": "2003-04-22", "close": 0.335, "volume": 113860.0}, {"date": "2003-04-23", "close": 0.37, "volume": 103789.0}, {"date": "2003-04-24", "close": 0.35, "volume": 102500.0}, {"date": "2003-04-28", "close": 0.32, "volume": 45723.0}, {"date": "2003-04-29", "close": 0.33, "volume": 78500.0}, {"date": "2003-04-30", "close": 0.33, "volume": 12000.0}, {"date": "2003-05-01", "close": 0.35, "volume": 11400.0}, {"date": "2003-05-02", "close": 0.32, "volume": 10800.0}, {"date": "2003-05-05", "close": 0.34, "volume": 5000.0}, {"date": "2003-05-06", "close": 0.35, "volume": 21475.0}, {"date": "2003-05-07", "close": 0.355, "volume": 212342.0}, {"date": "2003-05-08", "close": 0.36, "volume": 44700.0}, {"date": "2003-05-09", "close": 0.37, "volume": 37000.0}, {"date": "2003-05-12", "close": 0.375, "volume": 92483.0}, {"date": "2003-05-13", "close": 0.375, "volume": 5467.0}, {"date": "2003-05-14", "close": 0.37, "volume": 47472.0}, {"date": "2003-05-15", "close": 0.365, "volume": 20000.0}, {"date": "2003-05-16", "close": 0.34, "volume": 25379.0}, {"date": "2003-05-19", "close": 0.33, "volume": 38850.0}, {"date": "2003-05-20", "close": 0.32, "volume": 41000.0}, {"date": "2003-05-22", "close": 0.345, "volume": 15000.0}, {"date": "2003-05-23", "close": 0.355, "volume": 54407.0}, {"date": "2003-05-26", "close": 0.36, "volume": 100000.0}, {"date": "2003-05-27", "close": 0.375, "volume": 66.0}, {"date": "2003-05-28", "close": 0.355, "volume": 57500.0}, {"date": "2003-05-29", "close": 0.375, "volume": 40000.0}, {"date": "2003-05-30", "close": 0.37, "volume": 68200.0}, {"date": "2003-06-02", "close": 0.37, "volume": 53270.0}, {"date": "2003-06-03", "close": 0.375, "volume": 60230.0}, {"date": "2003-06-04", "close": 0.39, "volume": 258048.0}, {"date": "2003-06-05", "close": 0.395, "volume": 187952.0}, {"date": "2003-06-06", "close": 0.395, "volume": 165750.0}, {"date": "2003-06-10", "close": 0.39, "volume": 86700.0}, {"date": "2003-06-11", "close": 0.39, "volume": 58200.0}, {"date": "2003-06-12", "close": 0.38, "volume": 30000.0}, {"date": "2003-06-13", "close": 0.37, "volume": 60000.0}, {"date": "2003-06-16", "close": 0.375, "volume": 25105.0}, {"date": "2003-06-17", "close": 0.385, "volume": 66060.0}, {"date": "2003-06-18", "close": 0.36, "volume": 53000.0}, {"date": "2003-06-19", "close": 0.35, "volume": 18000.0}, {"date": "2003-06-20", "close": 0.365, "volume": 54000.0}, {"date": "2003-06-23", "close": 0.35, "volume": 52905.0}, {"date": "2003-06-24", "close": 0.385, "volume": 38600.0}, {"date": "2003-06-25", "close": 0.38, "volume": 46150.0}, {"date": "2003-06-27", "close": 0.36, "volume": 2000.0}, {"date": "2003-06-30", "close": 0.355, "volume": 74250.0}, {"date": "2003-07-01", "close": 0.385, "volume": 55250.0}, {"date": "2003-07-03", "close": 0.37, "volume": 2700.0}, {"date": "2003-07-04", "close": 0.37, "volume": 36350.0}, {"date": "2003-07-08", "close": 0.38, "volume": 4000.0}, {"date": "2003-07-09", "close": 0.375, "volume": 18500.0}, {"date": "2003-07-10", "close": 0.37, "volume": 81708.0}, {"date": "2003-07-11", "close": 0.37, "volume": 38000.0}, {"date": "2003-07-14", "close": 0.37, "volume": 24187.0}, {"date": "2003-07-15", "close": 0.355, "volume": 7000.0}, {"date": "2003-07-16", "close": 0.355, "volume": 813.0}, {"date": "2003-07-17", "close": 0.36, "volume": 16900.0}, {"date": "2003-07-18", "close": 0.37, "volume": 10000.0}, {"date": "2003-07-21", "close": 0.37, "volume": 98300.0}, {"date": "2003-07-22", "close": 0.365, "volume": 37000.0}, {"date": "2003-07-23", "close": 0.365, "volume": 20000.0}, {"date": "2003-07-24", "close": 0.37, "volume": 22000.0}, {"date": "2003-07-25", "close": 0.37, "volume": 35000.0}, {"date": "2003-07-28", "close": 0.37, "volume": 3625.0}, {"date": "2003-07-29", "close": 0.41, "volume": 203234.0}, {"date": "2003-07-30", "close": 0.405, "volume": 215761.0}, {"date": "2003-07-31", "close": 0.42, "volume": 36000.0}, {"date": "2003-08-04", "close": 0.41, "volume": 46300.0}, {"date": "2003-08-05", "close": 0.41, "volume": 53000.0}, {"date": "2003-08-06", "close": 0.4, "volume": 58437.0}, {"date": "2003-08-07", "close": 0.4, "volume": 44000.0}, {"date": "2003-08-08", "close": 0.41, "volume": 38500.0}, {"date": "2003-08-11", "close": 0.45, "volume": 269990.0}, {"date": "2003-08-12", "close": 0.435, "volume": 154910.0}, {"date": "2003-08-13", "close": 0.44, "volume": 30640.0}, {"date": "2003-08-14", "close": 0.44, "volume": 53200.0}, {"date": "2003-08-15", "close": 0.45, "volume": 434000.0}, {"date": "2003-08-18", "close": 0.45, "volume": 263759.0}, {"date": "2003-08-19", "close": 0.44, "volume": 116751.0}, {"date": "2003-08-20", "close": 0.415, "volume": 330508.0}, {"date": "2003-08-21", "close": 0.39, "volume": 55000.0}, {"date": "2003-08-22", "close": 0.39, "volume": 199013.0}, {"date": "2003-08-25", "close": 0.415, "volume": 189150.0}, {"date": "2003-08-26", "close": 0.445, "volume": 776330.0}, {"date": "2003-08-27", "close": 0.43, "volume": 224749.0}, {"date": "2003-08-28", "close": 0.43, "volume": 172937.0}, {"date": "2003-08-29", "close": 0.43, "volume": 34279.0}, {"date": "2003-09-01", "close": 0.42, "volume": 100169.0}, {"date": "2003-09-02", "close": 0.405, "volume": 184044.0}, {"date": "2003-09-03", "close": 0.395, "volume": 95704.0}, {"date": "2003-09-04", "close": 0.42, "volume": 616161.0}, {"date": "2003-09-05", "close": 0.43, "volume": 405586.0}, {"date": "2003-09-08", "close": 0.43, "volume": 21886.0}, {"date": "2003-09-09", "close": 0.405, "volume": 73386.0}, {"date": "2003-09-10", "close": 0.385, "volume": 85755.0}, {"date": "2003-09-11", "close": 0.38, "volume": 51228.0}, {"date": "2003-09-12", "close": 0.4, "volume": 73386.0}, {"date": "2003-09-15", "close": 0.42, "volume": 27000.0}, {"date": "2003-09-16", "close": 0.42, "volume": 17000.0}, {"date": "2003-09-18", "close": 0.41, "volume": 111614.0}, {"date": "2003-09-22", "close": 0.385, "volume": 137500.0}, {"date": "2003-09-23", "close": 0.38, "volume": 5750.0}, {"date": "2003-09-24", "close": 0.39, "volume": 15800.0}, {"date": "2003-09-25", "close": 0.365, "volume": 238400.0}, {"date": "2003-09-26", "close": 0.37, "volume": 46778.0}, {"date": "2003-09-29", "close": 0.36, "volume": 39000.0}, {"date": "2003-09-30", "close": 0.37, "volume": 31000.0}, {"date": "2003-10-01", "close": 0.37, "volume": 12726.0}, {"date": "2003-10-02", "close": 0.36, "volume": 119700.0}, {"date": "2003-10-03", "close": 0.37, "volume": 25000.0}, {"date": "2003-10-06", "close": 0.37, "volume": 12000.0}, {"date": "2003-10-07", "close": 0.36, "volume": 40000.0}, {"date": "2003-10-08", "close": 0.365, "volume": 68700.0}, {"date": "2003-10-09", "close": 0.37, "volume": 102000.0}, {"date": "2003-10-10", "close": 0.35, "volume": 207588.0}, {"date": "2003-10-13", "close": 0.355, "volume": 67000.0}, {"date": "2003-10-14", "close": 0.35, "volume": 32000.0}, {"date": "2003-10-15", "close": 0.325, "volume": 72412.0}, {"date": "2003-10-16", "close": 0.39, "volume": 90000.0}, {"date": "2003-10-17", "close": 0.385, "volume": 102756.0}, {"date": "2003-10-20", "close": 0.385, "volume": 47888.0}, {"date": "2003-10-21", "close": 0.39, "volume": 28000.0}, {"date": "2003-10-22", "close": 0.395, "volume": 117333.0}, {"date": "2003-10-23", "close": 0.4, "volume": 144500.0}, {"date": "2003-10-24", "close": 0.42, "volume": 108710.0}, {"date": "2003-10-27", "close": 0.42, "volume": 251290.0}, {"date": "2003-10-28", "close": 0.39, "volume": 83691.0}, {"date": "2003-10-29", "close": 0.39, "volume": 13000.0}, {"date": "2003-10-30", "close": 0.4, "volume": 32309.0}, {"date": "2003-10-31", "close": 0.4, "volume": 114175.0}, {"date": "2003-11-03", "close": 0.4, "volume": 8400.0}, {"date": "2003-11-04", "close": 0.4, "volume": 23000.0}, {"date": "2003-11-06", "close": 0.4, "volume": 15000.0}, {"date": "2003-11-07", "close": 0.4, "volume": 62000.0}, {"date": "2003-11-10", "close": 0.4, "volume": 19000.0}, {"date": "2003-11-11", "close": 0.38, "volume": 64669.0}, {"date": "2003-11-12", "close": 0.395, "volume": 35000.0}, {"date": "2003-11-17", "close": 0.39, "volume": 13328.0}, {"date": "2003-11-18", "close": 0.38, "volume": 55272.0}, {"date": "2003-11-19", "close": 0.375, "volume": 21000.0}, {"date": "2003-11-21", "close": 0.37, "volume": 224365.0}, {"date": "2003-11-24", "close": 0.36, "volume": 49000.0}, {"date": "2003-11-25", "close": 0.36, "volume": 500.0}, {"date": "2003-11-26", "close": 0.355, "volume": 81000.0}, {"date": "2003-11-27", "close": 0.34, "volume": 45000.0}, {"date": "2003-11-28", "close": 0.36, "volume": 28000.0}, {"date": "2003-12-02", "close": 0.34, "volume": 2300.0}, {"date": "2003-12-03", "close": 0.345, "volume": 13328.0}, {"date": "2003-12-04", "close": 0.35, "volume": 2500.0}, {"date": "2003-12-05", "close": 0.35, "volume": 2000.0}, {"date": "2003-12-08", "close": 0.36, "volume": 2000.0}, {"date": "2003-12-09", "close": 0.34, "volume": 35100.0}, {"date": "2003-12-10", "close": 0.345, "volume": 12969.0}, {"date": "2003-12-11", "close": 0.345, "volume": 105000.0}, {"date": "2003-12-12", "close": 0.34, "volume": 20000.0}, {"date": "2003-12-15", "close": 0.345, "volume": 2000.0}, {"date": "2003-12-16", "close": 0.35, "volume": 14200.0}, {"date": "2003-12-18", "close": 0.345, "volume": 3902.0}, {"date": "2003-12-19", "close": 0.355, "volume": 31829.0}, {"date": "2003-12-22", "close": 0.355, "volume": 13276.0}, {"date": "2003-12-23", "close": 0.36, "volume": 41500.0}, {"date": "2003-12-24", "close": 0.35, "volume": 20000.0}, {"date": "2003-12-29", "close": 0.33, "volume": 44000.0}, {"date": "2003-12-30", "close": 0.35, "volume": 47000.0}, {"date": "2003-12-31", "close": 0.355, "volume": 72724.0}, {"date": "2004-01-02", "close": 0.345, "volume": 135000.0}, {"date": "2004-01-05", "close": 0.35, "volume": 61800.0}, {"date": "2004-01-06", "close": 0.34, "volume": 25000.0}, {"date": "2004-01-07", "close": 0.34, "volume": 8000.0}, {"date": "2004-01-09", "close": 0.34, "volume": 30000.0}, {"date": "2004-01-12", "close": 0.345, "volume": 11000.0}, {"date": "2004-01-13", "close": 0.345, "volume": 4000.0}, {"date": "2004-01-14", "close": 0.345, "volume": 2000.0}, {"date": "2004-01-15", "close": 0.33, "volume": 53000.0}, {"date": "2004-01-16", "close": 0.34, "volume": 7104.0}, {"date": "2004-01-19", "close": 0.33, "volume": 50000.0}, {"date": "2004-01-20", "close": 0.34, "volume": 25000.0}, {"date": "2004-01-21", "close": 0.33, "volume": 10000.0}, {"date": "2004-01-22", "close": 0.33, "volume": 7700.0}, {"date": "2004-01-23", "close": 0.33, "volume": 1500.0}, {"date": "2004-01-27", "close": 0.33, "volume": 20800.0}, {"date": "2004-01-28", "close": 0.325, "volume": 21096.0}, {"date": "2004-01-29", "close": 0.305, "volume": 82300.0}, {"date": "2004-01-30", "close": 0.31, "volume": 37250.0}, {"date": "2004-02-02", "close": 0.315, "volume": 18904.0}, {"date": "2004-02-03", "close": 0.33, "volume": 92500.0}, {"date": "2004-02-04", "close": 0.35, "volume": 81346.0}, {"date": "2004-02-05", "close": 0.36, "volume": 810000.0}, {"date": "2004-02-06", "close": 0.37, "volume": 273162.0}, {"date": "2004-02-09", "close": 0.365, "volume": 77727.0}, {"date": "2004-02-10", "close": 0.36, "volume": 39092.0}, {"date": "2004-02-11", "close": 0.35, "volume": 81316.0}, {"date": "2004-02-13", "close": 0.34, "volume": 212906.0}, {"date": "2004-02-16", "close": 0.35, "volume": 20000.0}, {"date": "2004-02-17", "close": 0.35, "volume": 474000.0}, {"date": "2004-02-18", "close": 0.335, "volume": 180500.0}, {"date": "2004-02-19", "close": 0.34, "volume": 10000.0}, {"date": "2004-02-20", "close": 0.335, "volume": 20000.0}, {"date": "2004-02-23", "close": 0.33, "volume": 210000.0}, {"date": "2004-02-24", "close": 0.36, "volume": 90000.0}, {"date": "2004-02-26", "close": 0.345, "volume": 25030.0}, {"date": "2004-02-27", "close": 0.32, "volume": 24500.0}, {"date": "2004-03-01", "close": 0.32, "volume": 95777.0}, {"date": "2004-03-02", "close": 0.31, "volume": 19223.0}, {"date": "2004-03-03", "close": 0.35, "volume": 30000.0}, {"date": "2004-03-08", "close": 0.325, "volume": 49830.0}, {"date": "2004-03-09", "close": 0.315, "volume": 8000.0}, {"date": "2004-03-10", "close": 0.325, "volume": 10001.0}, {"date": "2004-03-11", "close": 0.31, "volume": 20000.0}, {"date": "2004-03-12", "close": 0.31, "volume": 56000.0}, {"date": "2004-03-15", "close": 0.31, "volume": 5000.0}, {"date": "2004-03-16", "close": 0.305, "volume": 19447.0}, {"date": "2004-03-17", "close": 0.305, "volume": 97000.0}, {"date": "2004-03-18", "close": 0.305, "volume": 10600.0}, {"date": "2004-03-19", "close": 0.315, "volume": 103500.0}, {"date": "2004-03-22", "close": 0.31, "volume": 6454.0}, {"date": "2004-03-23", "close": 0.315, "volume": 3225.0}, {"date": "2004-03-24", "close": 0.31, "volume": 33250.0}, {"date": "2004-03-26", "close": 0.315, "volume": 2275.0}, {"date": "2004-03-29", "close": 0.315, "volume": 65500.0}, {"date": "2004-03-30", "close": 0.34, "volume": 51000.0}, {"date": "2004-03-31", "close": 0.34, "volume": 11000.0}, {"date": "2004-04-01", "close": 0.315, "volume": 65000.0}, {"date": "2004-04-02", "close": 0.32, "volume": 58225.0}, {"date": "2004-04-05", "close": 0.325, "volume": 20400.0}, {"date": "2004-04-06", "close": 0.325, "volume": 11600.0}, {"date": "2004-04-07", "close": 0.325, "volume": 72500.0}, {"date": "2004-04-13", "close": 0.32, "volume": 55000.0}, {"date": "2004-04-14", "close": 0.315, "volume": 5000.0}, {"date": "2004-04-15", "close": 0.31, "volume": 93509.0}, {"date": "2004-04-16", "close": 0.31, "volume": 102491.0}, {"date": "2004-04-19", "close": 0.3, "volume": 12000.0}, {"date": "2004-04-20", "close": 0.29, "volume": 32202.0}, {"date": "2004-04-21", "close": 0.3, "volume": 27609.0}, {"date": "2004-04-22", "close": 0.3, "volume": 12058.0}, {"date": "2004-04-26", "close": 0.3, "volume": 10000.0}, {"date": "2004-04-27", "close": 0.3, "volume": 12100.0}, {"date": "2004-04-28", "close": 0.29, "volume": 30672.0}, {"date": "2004-04-29", "close": 0.28, "volume": 13000.0}, {"date": "2004-04-30", "close": 0.3, "volume": 7000.0}, {"date": "2004-05-03", "close": 0.28, "volume": 40000.0}, {"date": "2004-05-06", "close": 0.29, "volume": 25000.0}, {"date": "2004-05-07", "close": 0.29, "volume": 24000.0}, {"date": "2004-05-10", "close": 0.28, "volume": 186480.0}, {"date": "2004-05-11", "close": 0.255, "volume": 68020.0}, {"date": "2004-05-12", "close": 0.27, "volume": 17000.0}, {"date": "2004-05-13", "close": 0.265, "volume": 228410.0}, {"date": "2004-05-14", "close": 0.27, "volume": 324.0}, {"date": "2004-05-17", "close": 0.26, "volume": 91000.0}, {"date": "2004-05-18", "close": 0.25, "volume": 163661.0}, {"date": "2004-05-19", "close": 0.255, "volume": 75340.0}, {"date": "2004-05-20", "close": 0.25, "volume": 5000.0}, {"date": "2004-05-21", "close": 0.25, "volume": 128176.0}, {"date": "2004-05-24", "close": 0.24, "volume": 131000.0}, {"date": "2004-05-25", "close": 0.245, "volume": 60000.0}, {"date": "2004-05-26", "close": 0.25, "volume": 134544.0}, {"date": "2004-05-27", "close": 0.25, "volume": 10700.0}, {"date": "2004-05-28", "close": 0.26, "volume": 55000.0}, {"date": "2004-05-31", "close": 0.27, "volume": 7000.0}, {"date": "2004-06-01", "close": 0.245, "volume": 477000.0}, {"date": "2004-06-02", "close": 0.245, "volume": 20000.0}, {"date": "2004-06-03", "close": 0.25, "volume": 467773.0}, {"date": "2004-06-04", "close": 0.25, "volume": 235728.0}, {"date": "2004-06-07", "close": 0.25, "volume": 176000.0}, {"date": "2004-06-08", "close": 0.245, "volume": 96272.0}, {"date": "2004-06-10", "close": 0.24, "volume": 124897.0}, {"date": "2004-06-11", "close": 0.25, "volume": 21500.0}, {"date": "2004-06-15", "close": 0.25, "volume": 55000.0}, {"date": "2004-06-16", "close": 0.245, "volume": 107000.0}, {"date": "2004-06-17", "close": 0.245, "volume": 431000.0}, {"date": "2004-06-18", "close": 0.25, "volume": 640351.0}, {"date": "2004-06-21", "close": 0.265, "volume": 825790.0}, {"date": "2004-06-22", "close": 0.28, "volume": 915570.0}, {"date": "2004-06-23", "close": 0.275, "volume": 364000.0}, {"date": "2004-06-24", "close": 0.28, "volume": 179805.0}, {"date": "2004-06-25", "close": 0.28, "volume": 184732.0}, {"date": "2004-06-28", "close": 0.29, "volume": 162797.0}, {"date": "2004-06-29", "close": 0.285, "volume": 122300.0}, {"date": "2004-06-30", "close": 0.27, "volume": 645155.0}, {"date": "2004-07-01", "close": 0.275, "volume": 10000.0}, {"date": "2004-07-02", "close": 0.28, "volume": 225044.0}, {"date": "2004-07-05", "close": 0.3, "volume": 478056.0}, {"date": "2004-07-06", "close": 0.3, "volume": 383944.0}, {"date": "2004-07-07", "close": 0.295, "volume": 293415.0}, {"date": "2004-07-08", "close": 0.3, "volume": 183000.0}, {"date": "2004-07-09", "close": 0.295, "volume": 67000.0}, {"date": "2004-07-12", "close": 0.295, "volume": 158000.0}, {"date": "2004-07-13", "close": 0.28, "volume": 434227.0}, {"date": "2004-07-14", "close": 0.285, "volume": 30913.0}, {"date": "2004-07-15", "close": 0.29, "volume": 25000.0}, {"date": "2004-07-16", "close": 0.28, "volume": 60000.0}, {"date": "2004-07-19", "close": 0.28, "volume": 72932.0}, {"date": "2004-07-20", "close": 0.275, "volume": 50000.0}, {"date": "2004-07-21", "close": 0.28, "volume": 50000.0}, {"date": "2004-07-22", "close": 0.275, "volume": 127000.0}, {"date": "2004-07-23", "close": 0.265, "volume": 145473.0}, {"date": "2004-07-26", "close": 0.265, "volume": 31000.0}, {"date": "2004-07-27", "close": 0.28, "volume": 154500.0}, {"date": "2004-07-28", "close": 0.27, "volume": 72300.0}, {"date": "2004-07-29", "close": 0.28, "volume": 28794.0}, {"date": "2004-07-30", "close": 0.295, "volume": 210300.0}, {"date": "2004-08-02", "close": 0.285, "volume": 36000.0}, {"date": "2004-08-03", "close": 0.285, "volume": 30000.0}, {"date": "2004-08-04", "close": 0.28, "volume": 92140.0}, {"date": "2004-08-05", "close": 0.28, "volume": 40000.0}, {"date": "2004-08-06", "close": 0.29, "volume": 53500.0}, {"date": "2004-08-09", "close": 0.29, "volume": 254650.0}, {"date": "2004-08-10", "close": 0.29, "volume": 160000.0}, {"date": "2004-08-11", "close": 0.29, "volume": 260779.0}, {"date": "2004-08-12", "close": 0.32, "volume": 273100.0}, {"date": "2004-08-13", "close": 0.305, "volume": 167256.0}, {"date": "2004-08-16", "close": 0.32, "volume": 61000.0}, {"date": "2004-08-17", "close": 0.31, "volume": 93687.0}, {"date": "2004-08-18", "close": 0.31, "volume": 2767220.0}, {"date": "2004-08-19", "close": 0.31, "volume": 31500.0}, {"date": "2004-08-20", "close": 0.32, "volume": 183313.0}, {"date": "2004-08-23", "close": 0.355, "volume": 870722.0}, {"date": "2004-08-24", "close": 0.325, "volume": 418450.0}, {"date": "2004-08-25", "close": 0.325, "volume": 325569.0}, {"date": "2004-08-26", "close": 0.33, "volume": 217966.0}, {"date": "2004-08-27", "close": 0.35, "volume": 223800.0}, {"date": "2004-08-30", "close": 0.355, "volume": 246585.0}, {"date": "2004-08-31", "close": 0.345, "volume": 100000.0}, {"date": "2004-09-01", "close": 0.35, "volume": 38000.0}, {"date": "2004-09-02", "close": 0.38, "volume": 458381.0}, {"date": "2004-09-03", "close": 0.395, "volume": 674768.0}, {"date": "2004-09-06", "close": 0.38, "volume": 125077.0}, {"date": "2004-09-07", "close": 0.4, "volume": 146911.0}, {"date": "2004-09-08", "close": 0.385, "volume": 191733.0}, {"date": "2004-09-09", "close": 0.385, "volume": 49091.0}, {"date": "2004-09-10", "close": 0.37, "volume": 387220.0}, {"date": "2004-09-13", "close": 0.38, "volume": 64762.0}, {"date": "2004-09-14", "close": 0.38, "volume": 15040.0}, {"date": "2004-09-15", "close": 0.37, "volume": 22760.0}, {"date": "2004-09-17", "close": 0.36, "volume": 189658.0}, {"date": "2004-09-20", "close": 0.345, "volume": 184500.0}, {"date": "2004-09-21", "close": 0.345, "volume": 79015.0}, {"date": "2004-09-22", "close": 0.315, "volume": 349603.0}, {"date": "2004-09-23", "close": 0.32, "volume": 104899.0}, {"date": "2004-09-24", "close": 0.33, "volume": 108600.0}, {"date": "2004-09-27", "close": 0.315, "volume": 88596.0}, {"date": "2004-09-28", "close": 0.33, "volume": 62000.0}, {"date": "2004-09-29", "close": 0.345, "volume": 28300.0}, {"date": "2004-09-30", "close": 0.37, "volume": 142800.0}, {"date": "2004-10-01", "close": 0.375, "volume": 98309.0}, {"date": "2004-10-04", "close": 0.355, "volume": 61500.0}, {"date": "2004-10-05", "close": 0.365, "volume": 1500.0}, {"date": "2004-10-06", "close": 0.36, "volume": 17000.0}, {"date": "2004-10-07", "close": 0.35, "volume": 13000.0}, {"date": "2004-10-11", "close": 0.35, "volume": 39700.0}, {"date": "2004-10-12", "close": 0.365, "volume": 68471.0}, {"date": "2004-10-13", "close": 0.35, "volume": 30629.0}, {"date": "2004-10-14", "close": 0.35, "volume": 84638.0}, {"date": "2004-10-18", "close": 0.36, "volume": 51000.0}, {"date": "2004-10-19", "close": 0.355, "volume": 35000.0}, {"date": "2004-10-20", "close": 0.34, "volume": 158784.0}, {"date": "2004-10-21", "close": 0.365, "volume": 314200.0}, {"date": "2004-10-22", "close": 0.41, "volume": 479100.0}, {"date": "2004-10-25", "close": 0.44, "volume": 354350.0}, {"date": "2004-10-26", "close": 0.41, "volume": 192180.0}, {"date": "2004-10-27", "close": 0.42, "volume": 87060.0}, {"date": "2004-10-28", "close": 0.41, "volume": 69250.0}, {"date": "2004-10-29", "close": 0.42, "volume": 46528.0}, {"date": "2004-11-01", "close": 0.425, "volume": 197362.0}, {"date": "2004-11-02", "close": 0.435, "volume": 187820.0}, {"date": "2004-11-03", "close": 0.46, "volume": 373648.0}, {"date": "2004-11-04", "close": 0.48, "volume": 363154.0}, {"date": "2004-11-05", "close": 0.49, "volume": 193250.0}, {"date": "2004-11-08", "close": 0.5, "volume": 283428.0}, {"date": "2004-11-09", "close": 0.47, "volume": 78450.0}, {"date": "2004-11-10", "close": 0.465, "volume": 89360.0}, {"date": "2004-11-11", "close": 0.45, "volume": 188400.0}, {"date": "2004-11-12", "close": 0.455, "volume": 65000.0}, {"date": "2004-11-15", "close": 0.465, "volume": 137400.0}, {"date": "2004-11-16", "close": 0.45, "volume": 368370.0}, {"date": "2004-11-17", "close": 0.445, "volume": 5000.0}, {"date": "2004-11-18", "close": 0.425, "volume": 185382.0}, {"date": "2004-11-19", "close": 0.425, "volume": 35000.0}, {"date": "2004-11-22", "close": 0.43, "volume": 111630.0}, {"date": "2004-11-23", "close": 0.43, "volume": 12000.0}, {"date": "2004-11-24", "close": 0.42, "volume": 56070.0}, {"date": "2004-11-25", "close": 0.42, "volume": 100640.0}, {"date": "2004-11-26", "close": 0.425, "volume": 42000.0}, {"date": "2004-11-29", "close": 0.43, "volume": 111510.0}, {"date": "2004-11-30", "close": 0.43, "volume": 83700.0}, {"date": "2004-12-01", "close": 0.43, "volume": 35300.0}, {"date": "2004-12-02", "close": 0.425, "volume": 14800.0}, {"date": "2004-12-03", "close": 0.42, "volume": 153700.0}, {"date": "2004-12-06", "close": 0.43, "volume": 23900.0}, {"date": "2004-12-07", "close": 0.415, "volume": 93700.0}, {"date": "2004-12-08", "close": 0.4, "volume": 93950.0}, {"date": "2004-12-09", "close": 0.385, "volume": 103350.0}, {"date": "2004-12-10", "close": 0.4, "volume": 43000.0}, {"date": "2004-12-13", "close": 0.39, "volume": 32100.0}, {"date": "2004-12-14", "close": 0.415, "volume": 38500.0}, {"date": "2004-12-15", "close": 0.43, "volume": 76500.0}, {"date": "2004-12-16", "close": 0.425, "volume": 27390.0}, {"date": "2004-12-17", "close": 0.41, "volume": 30000.0}, {"date": "2004-12-20", "close": 0.41, "volume": 15000.0}, {"date": "2004-12-21", "close": 0.4, "volume": 92700.0}, {"date": "2004-12-23", "close": 0.4, "volume": 47550.0}, {"date": "2004-12-24", "close": 0.4, "volume": 710000.0}, {"date": "2004-12-29", "close": 0.405, "volume": 6000.0}, {"date": "2004-12-30", "close": 0.415, "volume": 62000.0}, {"date": "2004-12-31", "close": 0.425, "volume": 11000.0}, {"date": "2005-01-04", "close": 0.41, "volume": 8500.0}, {"date": "2005-01-06", "close": 0.41, "volume": 2000.0}, {"date": "2005-01-07", "close": 0.42, "volume": 17000.0}, {"date": "2005-01-10", "close": 0.41, "volume": 25000.0}, {"date": "2005-01-11", "close": 0.405, "volume": 14100.0}, {"date": "2005-01-12", "close": 0.415, "volume": 45300.0}, {"date": "2005-01-14", "close": 0.405, "volume": 26000.0}, {"date": "2005-01-17", "close": 0.42, "volume": 46240.0}, {"date": "2005-01-21", "close": 0.4, "volume": 30000.0}, {"date": "2005-01-24", "close": 0.4, "volume": 1200.0}, {"date": "2005-01-25", "close": 0.4, "volume": 4000.0}, {"date": "2005-01-28", "close": 0.42, "volume": 56900.0}, {"date": "2005-01-31", "close": 0.41, "volume": 20000.0}, {"date": "2005-02-01", "close": 0.41, "volume": 15000.0}, {"date": "2005-02-02", "close": 0.4, "volume": 50850.0}, {"date": "2005-02-03", "close": 0.4, "volume": 37900.0}, {"date": "2005-02-04", "close": 0.405, "volume": 40200.0}, {"date": "2005-02-07", "close": 0.395, "volume": 16000.0}, {"date": "2005-02-08", "close": 0.4, "volume": 184913.0}, {"date": "2005-02-09", "close": 0.405, "volume": 42330.0}, {"date": "2005-02-10", "close": 0.41, "volume": 11800.0}, {"date": "2005-02-11", "close": 0.41, "volume": 41570.0}, {"date": "2005-02-14", "close": 0.39, "volume": 34800.0}, {"date": "2005-02-15", "close": 0.38, "volume": 19000.0}, {"date": "2005-02-16", "close": 0.38, "volume": 23150.0}, {"date": "2005-02-17", "close": 0.38, "volume": 12400.0}, {"date": "2005-02-18", "close": 0.38, "volume": 48633.0}, {"date": "2005-02-21", "close": 0.28, "volume": 887455.0}, {"date": "2005-02-22", "close": 0.285, "volume": 265591.0}, {"date": "2005-02-23", "close": 0.28, "volume": 265036.0}, {"date": "2005-02-24", "close": 0.27, "volume": 63700.0}, {"date": "2005-02-25", "close": 0.27, "volume": 3850.0}, {"date": "2005-02-28", "close": 0.3, "volume": 196170.0}, {"date": "2005-03-01", "close": 0.295, "volume": 9000.0}, {"date": "2005-03-02", "close": 0.29, "volume": 39131.0}, {"date": "2005-03-03", "close": 0.3, "volume": 232524.0}, {"date": "2005-03-04", "close": 0.295, "volume": 152433.0}, {"date": "2005-03-07", "close": 0.29, "volume": 140000.0}, {"date": "2005-03-08", "close": 0.29, "volume": 38000.0}, {"date": "2005-03-09", "close": 0.29, "volume": 192000.0}, {"date": "2005-03-10", "close": 0.285, "volume": 78500.0}, {"date": "2005-03-11", "close": 0.3, "volume": 225000.0}, {"date": "2005-03-14", "close": 0.29, "volume": 1600.0}, {"date": "2005-03-15", "close": 0.285, "volume": 39000.0}, {"date": "2005-03-17", "close": 0.285, "volume": 55000.0}, {"date": "2005-03-18", "close": 0.28, "volume": 60000.0}, {"date": "2005-03-21", "close": 0.28, "volume": 117500.0}, {"date": "2005-03-22", "close": 0.28, "volume": 18000.0}, {"date": "2005-03-23", "close": 0.31, "volume": 102100.0}, {"date": "2005-03-24", "close": 0.31, "volume": 14633.0}, {"date": "2005-03-29", "close": 0.29, "volume": 12000.0}, {"date": "2005-03-30", "close": 0.28, "volume": 95000.0}, {"date": "2005-03-31", "close": 0.28, "volume": 14000.0}, {"date": "2005-04-01", "close": 0.285, "volume": 24000.0}, {"date": "2005-04-04", "close": 0.285, "volume": 8800.0}, {"date": "2005-04-07", "close": 0.3, "volume": 61000.0}, {"date": "2005-04-08", "close": 0.295, "volume": 24000.0}, {"date": "2005-04-11", "close": 0.295, "volume": 8500.0}, {"date": "2005-04-12", "close": 0.295, "volume": 37000.0}, {"date": "2005-04-13", "close": 0.3, "volume": 40000.0}, {"date": "2005-04-14", "close": 0.28, "volume": 72500.0}, {"date": "2005-04-15", "close": 0.28, "volume": 38500.0}, {"date": "2005-04-18", "close": 0.275, "volume": 83600.0}, {"date": "2005-04-20", "close": 0.27, "volume": 95000.0}, {"date": "2005-04-21", "close": 0.265, "volume": 30500.0}, {"date": "2005-04-22", "close": 0.265, "volume": 15000.0}, {"date": "2005-04-26", "close": 0.26, "volume": 57413.0}, {"date": "2005-04-27", "close": 0.26, "volume": 17000.0}, {"date": "2005-04-28", "close": 0.28, "volume": 100000.0}, {"date": "2005-04-29", "close": 0.275, "volume": 174922.0}, {"date": "2005-05-02", "close": 0.26, "volume": 15000.0}, {"date": "2005-05-03", "close": 0.26, "volume": 90000.0}, {"date": "2005-05-04", "close": 0.255, "volume": 32950.0}, {"date": "2005-05-05", "close": 0.255, "volume": 5500.0}, {"date": "2005-05-06", "close": 0.25, "volume": 118754.0}, {"date": "2005-05-09", "close": 0.24, "volume": 35378.0}, {"date": "2005-05-10", "close": 0.23, "volume": 40000.0}, {"date": "2005-05-11", "close": 0.25, "volume": 12250.0}, {"date": "2005-05-12", "close": 0.235, "volume": 5000.0}, {"date": "2005-05-13", "close": 0.235, "volume": 34000.0}, {"date": "2005-05-16", "close": 0.23, "volume": 22000.0}, {"date": "2005-05-17", "close": 0.235, "volume": 33800.0}, {"date": "2005-05-18", "close": 0.235, "volume": 180700.0}, {"date": "2005-05-19", "close": 0.235, "volume": 11114.0}, {"date": "2005-05-20", "close": 0.235, "volume": 176000.0}, {"date": "2005-05-24", "close": 0.225, "volume": 25500.0}, {"date": "2005-05-25", "close": 0.225, "volume": 138100.0}, {"date": "2005-05-26", "close": 0.225, "volume": 25000.0}, {"date": "2005-05-27", "close": 0.225, "volume": 26300.0}, {"date": "2005-05-30", "close": 0.235, "volume": 8500.0}, {"date": "2005-05-31", "close": 0.24, "volume": 4000.0}, {"date": "2005-06-01", "close": 0.25, "volume": 18000.0}, {"date": "2005-06-02", "close": 0.235, "volume": 82685.0}, {"date": "2005-06-03", "close": 0.235, "volume": 38170.0}, {"date": "2005-06-06", "close": 0.24, "volume": 6000.0}, {"date": "2005-06-07", "close": 0.23, "volume": 33000.0}, {"date": "2005-06-08", "close": 0.23, "volume": 83800.0}, {"date": "2005-06-09", "close": 0.235, "volume": 69765.0}, {"date": "2005-06-10", "close": 0.28, "volume": 4500.0}, {"date": "2005-06-14", "close": 0.25, "volume": 22000.0}, {"date": "2005-06-15", "close": 0.23, "volume": 269600.0}, {"date": "2005-06-16", "close": 0.23, "volume": 63000.0}, {"date": "2005-06-17", "close": 0.235, "volume": 84000.0}, {"date": "2005-06-20", "close": 0.235, "volume": 36500.0}, {"date": "2005-06-21", "close": 0.24, "volume": 43000.0}, {"date": "2005-06-22", "close": 0.225, "volume": 443735.0}, {"date": "2005-06-23", "close": 0.215, "volume": 145000.0}, {"date": "2005-06-24", "close": 0.205, "volume": 217356.0}, {"date": "2005-06-27", "close": 0.22, "volume": 180000.0}, {"date": "2005-06-28", "close": 0.215, "volume": 513295.0}, {"date": "2005-06-29", "close": 0.235, "volume": 19020.0}, {"date": "2005-06-30", "close": 0.225, "volume": 202528.0}, {"date": "2005-07-01", "close": 0.225, "volume": 16110.0}, {"date": "2005-07-04", "close": 0.225, "volume": 938.0}, {"date": "2005-07-05", "close": 0.22, "volume": 45000.0}, {"date": "2005-07-06", "close": 0.22, "volume": 4000.0}, {"date": "2005-07-07", "close": 0.22, "volume": 1500.0}, {"date": "2005-07-08", "close": 0.225, "volume": 38000.0}, {"date": "2005-07-11", "close": 0.22, "volume": 5500.0}, {"date": "2005-07-12", "close": 0.22, "volume": 6000.0}, {"date": "2005-07-13", "close": 0.225, "volume": 700000.0}, {"date": "2005-07-14", "close": 0.225, "volume": 5000.0}, {"date": "2005-07-18", "close": 0.23, "volume": 14000.0}, {"date": "2005-07-20", "close": 0.225, "volume": 3500.0}, {"date": "2005-07-21", "close": 0.23, "volume": 11776.0}, {"date": "2005-07-22", "close": 0.195, "volume": 634993.0}, {"date": "2005-07-25", "close": 0.19, "volume": 451500.0}, {"date": "2005-07-26", "close": 0.18, "volume": 708100.0}, {"date": "2005-07-27", "close": 0.18, "volume": 396000.0}, {"date": "2005-07-28", "close": 0.18, "volume": 453000.0}, {"date": "2005-07-29", "close": 0.19, "volume": 136000.0}, {"date": "2005-08-01", "close": 0.195, "volume": 470928.0}, {"date": "2005-08-02", "close": 0.19, "volume": 177000.0}, {"date": "2005-08-03", "close": 0.185, "volume": 125735.0}, {"date": "2005-08-04", "close": 0.18, "volume": 108725.0}, {"date": "2005-08-05", "close": 0.18, "volume": 17000.0}, {"date": "2005-08-08", "close": 0.19, "volume": 60055.0}, {"date": "2005-08-09", "close": 0.19, "volume": 60000.0}, {"date": "2005-08-10", "close": 0.195, "volume": 55000.0}, {"date": "2005-08-11", "close": 0.19, "volume": 80000.0}, {"date": "2005-08-12", "close": 0.185, "volume": 80000.0}, {"date": "2005-08-15", "close": 0.19, "volume": 53570.0}, {"date": "2005-08-18", "close": 0.185, "volume": 25930.0}, {"date": "2005-08-19", "close": 0.17, "volume": 522978.0}, {"date": "2005-08-22", "close": 0.17, "volume": 90600.0}, {"date": "2005-08-23", "close": 0.175, "volume": 60000.0}, {"date": "2005-08-25", "close": 0.175, "volume": 5995.0}, {"date": "2005-08-26", "close": 0.165, "volume": 101537.0}, {"date": "2005-08-29", "close": 0.165, "volume": 4400.0}, {"date": "2005-08-30", "close": 0.18, "volume": 102568.0}, {"date": "2005-08-31", "close": 0.185, "volume": 9600.0}, {"date": "2005-09-01", "close": 0.175, "volume": 34000.0}, {"date": "2005-09-02", "close": 0.19, "volume": 127000.0}, {"date": "2005-09-05", "close": 0.175, "volume": 103000.0}, {"date": "2005-09-06", "close": 0.175, "volume": 10000.0}, {"date": "2005-09-07", "close": 0.18, "volume": 100000.0}, {"date": "2005-09-08", "close": 0.19, "volume": 229838.0}, {"date": "2005-09-09", "close": 0.2, "volume": 130080.0}, {"date": "2005-09-12", "close": 0.195, "volume": 117533.0}, {"date": "2005-09-13", "close": 0.195, "volume": 41500.0}, {"date": "2005-09-15", "close": 0.185, "volume": 3000.0}, {"date": "2005-09-16", "close": 0.175, "volume": 125907.0}, {"date": "2005-09-19", "close": 0.175, "volume": 47253.0}, {"date": "2005-09-20", "close": 0.17, "volume": 189889.0}, {"date": "2005-09-22", "close": 0.165, "volume": 40000.0}, {"date": "2005-09-23", "close": 0.17, "volume": 38358.0}, {"date": "2005-09-26", "close": 0.175, "volume": 33100.0}, {"date": "2005-09-27", "close": 0.17, "volume": 64000.0}, {"date": "2005-09-28", "close": 0.17, "volume": 29500.0}, {"date": "2005-09-29", "close": 0.17, "volume": 166223.0}, {"date": "2005-09-30", "close": 0.17, "volume": 60000.0}, {"date": "2005-10-03", "close": 0.165, "volume": 10000.0}, {"date": "2005-10-05", "close": 0.17, "volume": 19000.0}, {"date": "2005-10-06", "close": 0.185, "volume": 156312.0}, {"date": "2005-10-07", "close": 0.2, "volume": 264549.0}, {"date": "2005-10-10", "close": 0.23, "volume": 172072.0}, {"date": "2005-10-11", "close": 0.23, "volume": 172242.0}, {"date": "2005-10-12", "close": 0.22, "volume": 22845.0}, {"date": "2005-10-13", "close": 0.195, "volume": 113682.0}, {"date": "2005-10-14", "close": 0.2, "volume": 50000.0}, {"date": "2005-10-18", "close": 0.205, "volume": 10000.0}, {"date": "2005-10-19", "close": 0.19, "volume": 98072.0}, {"date": "2005-10-20", "close": 0.195, "volume": 8000.0}, {"date": "2005-10-21", "close": 0.195, "volume": 42000.0}, {"date": "2005-10-24", "close": 0.19, "volume": 8000.0}, {"date": "2005-10-25", "close": 0.225, "volume": 39000.0}, {"date": "2005-10-26", "close": 0.21, "volume": 63600.0}, {"date": "2005-10-27", "close": 0.2, "volume": 35000.0}, {"date": "2005-10-28", "close": 0.17, "volume": 227834.0}, {"date": "2005-10-31", "close": 0.18, "volume": 5000.0}, {"date": "2005-11-01", "close": 0.175, "volume": 173667.0}, {"date": "2005-11-02", "close": 0.16, "volume": 98500.0}, {"date": "2005-11-03", "close": 0.165, "volume": 26167.0}, {"date": "2005-11-04", "close": 0.165, "volume": 110000.0}, {"date": "2005-11-07", "close": 0.165, "volume": 10000.0}, {"date": "2005-11-08", "close": 0.16, "volume": 200000.0}, {"date": "2005-11-09", "close": 0.175, "volume": 20000.0}, {"date": "2005-11-10", "close": 0.16, "volume": 78883.0}, {"date": "2005-11-11", "close": 0.165, "volume": 10000.0}, {"date": "2005-11-14", "close": 0.16, "volume": 302300.0}, {"date": "2005-11-16", "close": 0.13, "volume": 151869.0}, {"date": "2005-11-17", "close": 0.145, "volume": 6000.0}, {"date": "2005-11-18", "close": 0.155, "volume": 55000.0}, {"date": "2005-11-21", "close": 0.145, "volume": 66975.0}, {"date": "2005-11-22", "close": 0.14, "volume": 413025.0}, {"date": "2005-11-23", "close": 0.125, "volume": 292006.0}, {"date": "2005-11-24", "close": 0.125, "volume": 102485.0}, {"date": "2005-11-28", "close": 0.13, "volume": 25000.0}, {"date": "2005-11-29", "close": 0.13, "volume": 16500.0}, {"date": "2005-11-30", "close": 0.135, "volume": 30000.0}, {"date": "2005-12-01", "close": 0.14, "volume": 36000.0}, {"date": "2005-12-02", "close": 0.145, "volume": 17400.0}, {"date": "2005-12-06", "close": 0.145, "volume": 48550.0}, {"date": "2005-12-07", "close": 0.14, "volume": 20000.0}, {"date": "2005-12-09", "close": 0.14, "volume": 36871.0}, {"date": "2005-12-12", "close": 0.14, "volume": 108579.0}, {"date": "2005-12-13", "close": 0.13, "volume": 268369.0}, {"date": "2005-12-14", "close": 0.13, "volume": 18000.0}, {"date": "2005-12-15", "close": 0.12, "volume": 229000.0}, {"date": "2005-12-16", "close": 0.12, "volume": 20000.0}, {"date": "2005-12-19", "close": 0.125, "volume": 63000.0}, {"date": "2005-12-20", "close": 0.12, "volume": 98000.0}, {"date": "2005-12-21", "close": 0.12, "volume": 50000.0}, {"date": "2005-12-23", "close": 0.11, "volume": 362241.0}, {"date": "2005-12-28", "close": 0.12, "volume": 36759.0}, {"date": "2005-12-29", "close": 0.115, "volume": 150000.0}, {"date": "2005-12-30", "close": 0.115, "volume": 50000.0}, {"date": "2006-01-03", "close": 0.12, "volume": 10000.0}, {"date": "2006-01-04", "close": 0.09, "volume": 355000.0}, {"date": "2006-01-05", "close": 0.105, "volume": 40000.0}, {"date": "2006-01-06", "close": 0.115, "volume": 260620.0}, {"date": "2006-01-09", "close": 0.12, "volume": 42515.0}, {"date": "2006-01-10", "close": 0.11, "volume": 17915.0}, {"date": "2006-01-11", "close": 0.11, "volume": 341563.0}, {"date": "2006-01-12", "close": 0.125, "volume": 125000.0}, {"date": "2006-01-13", "close": 0.12, "volume": 60000.0}, {"date": "2006-01-16", "close": 0.12, "volume": 20000.0}, {"date": "2006-01-17", "close": 0.115, "volume": 113475.0}, {"date": "2006-01-18", "close": 0.11, "volume": 60000.0}, {"date": "2006-01-19", "close": 0.115, "volume": 41460.0}, {"date": "2006-01-20", "close": 0.11, "volume": 20000.0}, {"date": "2006-01-23", "close": 0.105, "volume": 200000.0}, {"date": "2006-01-24", "close": 0.1, "volume": 39000.0}, {"date": "2006-01-25", "close": 0.1, "volume": 26000.0}, {"date": "2006-01-27", "close": 0.12, "volume": 96700.0}, {"date": "2006-01-30", "close": 0.11, "volume": 89000.0}, {"date": "2006-01-31", "close": 0.11, "volume": 125959.0}, {"date": "2006-02-01", "close": 0.11, "volume": 23705.0}, {"date": "2006-02-03", "close": 0.105, "volume": 800.0}, {"date": "2006-02-06", "close": 0.11, "volume": 94350.0}, {"date": "2006-02-08", "close": 0.11, "volume": 21077.0}, {"date": "2006-02-09", "close": 0.115, "volume": 8000.0}, {"date": "2006-02-13", "close": 0.11, "volume": 88373.0}, {"date": "2006-02-15", "close": 0.11, "volume": 21105.0}, {"date": "2006-02-16", "close": 0.105, "volume": 20000.0}, {"date": "2006-02-20", "close": 0.11, "volume": 88095.0}, {"date": "2006-02-21", "close": 0.1, "volume": 40000.0}, {"date": "2006-02-22", "close": 0.1, "volume": 108000.0}, {"date": "2006-02-23", "close": 0.105, "volume": 9600.0}, {"date": "2006-02-27", "close": 0.1, "volume": 8960.0}, {"date": "2006-02-28", "close": 0.097, "volume": 62000.0}, {"date": "2006-03-01", "close": 0.095, "volume": 43000.0}, {"date": "2006-03-02", "close": 0.08, "volume": 836041.0}, {"date": "2006-03-03", "close": 0.076, "volume": 449835.0}, {"date": "2006-03-06", "close": 0.076, "volume": 163800.0}, {"date": "2006-03-07", "close": 0.075, "volume": 126000.0}, {"date": "2006-03-08", "close": 0.082, "volume": 120981.0}, {"date": "2006-03-09", "close": 0.085, "volume": 63919.0}, {"date": "2006-03-13", "close": 0.079, "volume": 105000.0}, {"date": "2006-03-16", "close": 0.08, "volume": 258300.0}, {"date": "2006-03-17", "close": 0.075, "volume": 244700.0}, {"date": "2006-03-20", "close": 0.07, "volume": 535600.0}, {"date": "2006-03-21", "close": 0.066, "volume": 305599.0}, {"date": "2006-03-22", "close": 0.07, "volume": 111756.0}, {"date": "2006-03-23", "close": 0.085, "volume": 383165.0}, {"date": "2006-03-24", "close": 0.088, "volume": 244888.0}, {"date": "2006-03-27", "close": 0.09, "volume": 298000.0}, {"date": "2006-03-28", "close": 0.09, "volume": 241250.0}, {"date": "2006-03-29", "close": 0.09, "volume": 57972.0}, {"date": "2006-03-30", "close": 0.08, "volume": 165000.0}, {"date": "2006-03-31", "close": 0.08, "volume": 217500.0}, {"date": "2006-04-03", "close": 0.075, "volume": 69300.0}, {"date": "2006-04-04", "close": 0.075, "volume": 50000.0}, {"date": "2006-04-05", "close": 0.075, "volume": 383301.0}, {"date": "2006-04-06", "close": 0.075, "volume": 309799.0}, {"date": "2006-04-07", "close": 0.074, "volume": 175374.0}, {"date": "2006-04-10", "close": 0.073, "volume": 49400.0}, {"date": "2006-04-11", "close": 0.076, "volume": 39040.0}, {"date": "2006-04-12", "close": 0.076, "volume": 21500.0}, {"date": "2006-04-13", "close": 0.078, "volume": 220000.0}, {"date": "2006-04-18", "close": 0.084, "volume": 253000.0}, {"date": "2006-04-19", "close": 0.08, "volume": 130000.0}, {"date": "2006-04-20", "close": 0.08, "volume": 60000.0}, {"date": "2006-04-21", "close": 0.078, "volume": 20000.0}, {"date": "2006-04-24", "close": 0.08, "volume": 244720.0}, {"date": "2006-04-26", "close": 0.078, "volume": 40000.0}, {"date": "2006-04-27", "close": 0.075, "volume": 24000.0}, {"date": "2006-04-28", "close": 0.08, "volume": 18400.0}, {"date": "2006-05-01", "close": 0.08, "volume": 52575.0}, {"date": "2006-05-02", "close": 0.08, "volume": 49688.0}, {"date": "2006-05-03", "close": 0.081, "volume": 6250.0}, {"date": "2006-05-04", "close": 0.076, "volume": 302000.0}, {"date": "2006-05-08", "close": 0.071, "volume": 140000.0}, {"date": "2006-05-10", "close": 0.07, "volume": 97760.0}, {"date": "2006-05-11", "close": 0.07, "volume": 98338.0}, {"date": "2006-05-15", "close": 0.069, "volume": 155000.0}, {"date": "2006-05-16", "close": 0.066, "volume": 61662.0}, {"date": "2006-05-17", "close": 0.066, "volume": 85000.0}, {"date": "2006-05-19", "close": 0.063, "volume": 57333.0}, {"date": "2006-05-22", "close": 0.06, "volume": 318640.0}, {"date": "2006-05-23", "close": 0.06, "volume": 64000.0}, {"date": "2006-05-24", "close": 0.061, "volume": 20000.0}, {"date": "2006-05-25", "close": 0.06, "volume": 10000.0}, {"date": "2006-05-26", "close": 0.065, "volume": 148000.0}, {"date": "2006-05-29", "close": 0.07, "volume": 115000.0}, {"date": "2006-05-30", "close": 0.074, "volume": 410500.0}, {"date": "2006-05-31", "close": 0.075, "volume": 8000.0}, {"date": "2006-06-01", "close": 0.075, "volume": 277540.0}, {"date": "2006-06-06", "close": 0.07, "volume": 112674.0}, {"date": "2006-06-07", "close": 0.071, "volume": 668000.0}, {"date": "2006-06-08", "close": 0.072, "volume": 2500.0}, {"date": "2006-06-09", "close": 0.071, "volume": 47500.0}, {"date": "2006-06-13", "close": 0.07, "volume": 77400.0}, {"date": "2006-06-14", "close": 0.068, "volume": 163926.0}, {"date": "2006-06-15", "close": 0.063, "volume": 40000.0}, {"date": "2006-06-16", "close": 0.07, "volume": 79500.0}, {"date": "2006-06-19", "close": 0.067, "volume": 193500.0}, {"date": "2006-06-21", "close": 0.065, "volume": 140185.0}, {"date": "2006-06-22", "close": 0.065, "volume": 11000.0}, {"date": "2006-06-23", "close": 0.065, "volume": 50600.0}, {"date": "2006-06-26", "close": 0.067, "volume": 316690.0}, {"date": "2006-06-27", "close": 0.064, "volume": 323049.0}, {"date": "2006-06-28", "close": 0.064, "volume": 120000.0}, {"date": "2006-06-29", "close": 0.061, "volume": 236156.0}, {"date": "2006-06-30", "close": 0.063, "volume": 317750.0}, {"date": "2006-07-03", "close": 0.067, "volume": 20000.0}, {"date": "2006-07-05", "close": 0.061, "volume": 120000.0}, {"date": "2006-07-06", "close": 0.063, "volume": 50000.0}, {"date": "2006-07-07", "close": 0.063, "volume": 50000.0}, {"date": "2006-07-10", "close": 0.063, "volume": 35000.0}, {"date": "2006-07-14", "close": 0.063, "volume": 38915.0}, {"date": "2006-07-17", "close": 0.066, "volume": 41285.0}, {"date": "2006-07-24", "close": 0.06, "volume": 90000.0}, {"date": "2006-07-26", "close": 0.061, "volume": 50000.0}, {"date": "2006-07-27", "close": 0.1, "volume": 874880.0}, {"date": "2006-07-28", "close": 0.092, "volume": 243500.0}, {"date": "2006-07-31", "close": 0.074, "volume": 168150.0}, {"date": "2006-08-01", "close": 0.086, "volume": 81500.0}, {"date": "2006-08-02", "close": 0.09, "volume": 60000.0}, {"date": "2006-08-03", "close": 0.088, "volume": 161500.0}, {"date": "2006-08-04", "close": 0.088, "volume": 1111.0}, {"date": "2006-08-14", "close": 0.089, "volume": 16000.0}, {"date": "2006-08-15", "close": 0.098, "volume": 178000.0}, {"date": "2006-08-16", "close": 0.11, "volume": 468500.0}, {"date": "2006-08-17", "close": 0.13, "volume": 1373310.0}, {"date": "2006-08-18", "close": 0.13, "volume": 369190.0}, {"date": "2006-08-21", "close": 0.13, "volume": 115000.0}, {"date": "2006-08-23", "close": 0.12, "volume": 15000.0}, {"date": "2006-08-28", "close": 0.11, "volume": 100100.0}, {"date": "2006-08-29", "close": 0.11, "volume": 30400.0}, {"date": "2006-08-30", "close": 0.11, "volume": 40000.0}, {"date": "2006-08-31", "close": 0.1, "volume": 100000.0}, {"date": "2006-09-01", "close": 0.11, "volume": 50000.0}, {"date": "2006-09-04", "close": 0.097, "volume": 34500.0}, {"date": "2006-09-06", "close": 0.11, "volume": 32000.0}, {"date": "2006-09-08", "close": 0.092, "volume": 128900.0}, {"date": "2006-09-11", "close": 0.115, "volume": 74500.0}, {"date": "2006-09-12", "close": 0.1, "volume": 15000.0}, {"date": "2006-09-13", "close": 0.11, "volume": 43000.0}, {"date": "2006-09-14", "close": 0.105, "volume": 27000.0}, {"date": "2006-09-19", "close": 0.11, "volume": 205461.0}, {"date": "2006-09-20", "close": 0.115, "volume": 20000.0}, {"date": "2006-09-21", "close": 0.12, "volume": 73098.0}, {"date": "2006-09-22", "close": 0.12, "volume": 32000.0}, {"date": "2006-09-25", "close": 0.115, "volume": 166705.0}, {"date": "2006-09-26", "close": 0.12, "volume": 20000.0}, {"date": "2006-09-28", "close": 0.11, "volume": 40540.0}, {"date": "2006-10-02", "close": 0.11, "volume": 5000.0}, {"date": "2006-10-03", "close": 0.11, "volume": 1860.0}, {"date": "2006-10-04", "close": 0.11, "volume": 7000.0}, {"date": "2006-10-06", "close": 0.11, "volume": 100000.0}, {"date": "2006-10-10", "close": 0.115, "volume": 100000.0}, {"date": "2006-10-11", "close": 0.115, "volume": 10000.0}, {"date": "2006-10-16", "close": 0.105, "volume": 45000.0}, {"date": "2006-10-17", "close": 0.105, "volume": 25500.0}, {"date": "2006-10-18", "close": 0.115, "volume": 70000.0}, {"date": "2006-10-19", "close": 0.115, "volume": 10000.0}, {"date": "2006-10-20", "close": 0.11, "volume": 12150.0}, {"date": "2006-10-23", "close": 0.11, "volume": 30000.0}, {"date": "2006-10-24", "close": 0.11, "volume": 25000.0}, {"date": "2006-10-25", "close": 0.11, "volume": 3800.0}, {"date": "2006-10-26", "close": 0.115, "volume": 10000.0}, {"date": "2006-10-30", "close": 0.115, "volume": 10000.0}, {"date": "2006-10-31", "close": 0.105, "volume": 548100.0}, {"date": "2006-11-01", "close": 0.105, "volume": 10000.0}, {"date": "2006-11-02", "close": 0.11, "volume": 52364.0}, {"date": "2006-11-03", "close": 0.1, "volume": 50000.0}, {"date": "2006-11-06", "close": 0.1, "volume": 124772.0}, {"date": "2006-11-07", "close": 0.1, "volume": 256828.0}, {"date": "2006-11-08", "close": 0.1, "volume": 28700.0}, {"date": "2006-11-10", "close": 0.105, "volume": 85000.0}, {"date": "2006-11-13", "close": 0.097, "volume": 1500.0}, {"date": "2006-11-14", "close": 0.1, "volume": 101072.0}, {"date": "2006-11-15", "close": 0.1, "volume": 49705.0}, {"date": "2006-11-20", "close": 0.15, "volume": 1096865.0}, {"date": "2006-11-21", "close": 0.175, "volume": 625400.0}, {"date": "2006-11-22", "close": 0.195, "volume": 589050.0}, {"date": "2006-11-23", "close": 0.18, "volume": 191050.0}, {"date": "2006-11-24", "close": 0.16, "volume": 139284.0}, {"date": "2006-11-27", "close": 0.16, "volume": 153800.0}, {"date": "2006-11-28", "close": 0.16, "volume": 60260.0}, {"date": "2006-11-29", "close": 0.175, "volume": 34500.0}, {"date": "2006-11-30", "close": 0.17, "volume": 3000.0}, {"date": "2006-12-01", "close": 0.165, "volume": 72000.0}, {"date": "2006-12-04", "close": 0.165, "volume": 48000.0}, {"date": "2006-12-05", "close": 0.145, "volume": 201606.0}, {"date": "2006-12-06", "close": 0.16, "volume": 343000.0}, {"date": "2006-12-07", "close": 0.165, "volume": 200000.0}, {"date": "2006-12-08", "close": 0.165, "volume": 7000.0}, {"date": "2006-12-11", "close": 0.16, "volume": 121015.0}, {"date": "2006-12-12", "close": 0.16, "volume": 19265.0}, {"date": "2006-12-13", "close": 0.16, "volume": 111000.0}, {"date": "2006-12-14", "close": 0.16, "volume": 3000.0}, {"date": "2006-12-19", "close": 0.16, "volume": 20000.0}, {"date": "2006-12-22", "close": 0.16, "volume": 20000.0}, {"date": "2006-12-27", "close": 0.16, "volume": 30000.0}, {"date": "2006-12-28", "close": 0.16, "volume": 10000.0}, {"date": "2007-01-02", "close": 0.165, "volume": 150143.0}, {"date": "2007-01-03", "close": 0.2, "volume": 358781.0}, {"date": "2007-01-04", "close": 0.21, "volume": 425125.0}, {"date": "2007-01-05", "close": 0.2, "volume": 103181.0}, {"date": "2007-01-08", "close": 0.2, "volume": 35000.0}, {"date": "2007-01-09", "close": 0.2, "volume": 71600.0}, {"date": "2007-01-11", "close": 0.185, "volume": 4000.0}, {"date": "2007-01-12", "close": 0.18, "volume": 86400.0}, {"date": "2007-01-15", "close": 0.175, "volume": 221217.0}, {"date": "2007-01-16", "close": 0.16, "volume": 325990.0}, {"date": "2007-01-17", "close": 0.165, "volume": 45369.0}, {"date": "2007-01-18", "close": 0.16, "volume": 100000.0}, {"date": "2007-01-19", "close": 0.17, "volume": 360531.0}, {"date": "2007-01-22", "close": 0.175, "volume": 103280.0}, {"date": "2007-01-23", "close": 0.175, "volume": 6000.0}, {"date": "2007-01-24", "close": 0.185, "volume": 9703.0}, {"date": "2007-01-25", "close": 0.19, "volume": 156603.0}, {"date": "2007-01-29", "close": 0.2, "volume": 20571.0}, {"date": "2007-01-30", "close": 0.2, "volume": 301658.0}, {"date": "2007-01-31", "close": 0.195, "volume": 50000.0}, {"date": "2007-02-01", "close": 0.2, "volume": 75000.0}, {"date": "2007-02-02", "close": 0.22, "volume": 10000.0}, {"date": "2007-02-05", "close": 0.21, "volume": 43569.0}, {"date": "2007-02-06", "close": 0.195, "volume": 26931.0}, {"date": "2007-02-07", "close": 0.175, "volume": 81250.0}, {"date": "2007-02-08", "close": 0.185, "volume": 95000.0}, {"date": "2007-02-09", "close": 0.18, "volume": 12000.0}, {"date": "2007-02-12", "close": 0.19, "volume": 80000.0}, {"date": "2007-02-13", "close": 0.185, "volume": 30000.0}, {"date": "2007-02-14", "close": 0.185, "volume": 9500.0}, {"date": "2007-02-16", "close": 0.18, "volume": 109500.0}, {"date": "2007-02-19", "close": 0.18, "volume": 1000.0}, {"date": "2007-02-20", "close": 0.18, "volume": 72000.0}, {"date": "2007-02-22", "close": 0.19, "volume": 43500.0}, {"date": "2007-02-23", "close": 0.17, "volume": 103300.0}, {"date": "2007-02-26", "close": 0.18, "volume": 20500.0}, {"date": "2007-02-27", "close": 0.17, "volume": 10000.0}, {"date": "2007-02-28", "close": 0.16, "volume": 201220.0}, {"date": "2007-03-02", "close": 0.175, "volume": 143376.0}, {"date": "2007-03-05", "close": 0.16, "volume": 20000.0}, {"date": "2007-03-06", "close": 0.155, "volume": 53407.0}, {"date": "2007-03-07", "close": 0.145, "volume": 148000.0}, {"date": "2007-03-08", "close": 0.15, "volume": 74500.0}, {"date": "2007-03-09", "close": 0.15, "volume": 69000.0}, {"date": "2007-03-12", "close": 0.15, "volume": 13500.0}, {"date": "2007-03-14", "close": 0.15, "volume": 45000.0}, {"date": "2007-03-15", "close": 0.155, "volume": 67000.0}, {"date": "2007-03-16", "close": 0.155, "volume": 1480.0}, {"date": "2007-03-19", "close": 0.15, "volume": 3250.0}, {"date": "2007-03-20", "close": 0.15, "volume": 88949.0}, {"date": "2007-03-21", "close": 0.145, "volume": 6777.0}, {"date": "2007-03-22", "close": 0.15, "volume": 10344.0}, {"date": "2007-03-23", "close": 0.145, "volume": 25000.0}, {"date": "2007-03-28", "close": 0.145, "volume": 40880.0}, {"date": "2007-03-29", "close": 0.145, "volume": 21119.0}, {"date": "2007-04-02", "close": 0.14, "volume": 185000.0}, {"date": "2007-04-05", "close": 0.14, "volume": 3000.0}, {"date": "2007-04-11", "close": 0.14, "volume": 29760.0}, {"date": "2007-04-13", "close": 0.14, "volume": 10000.0}, {"date": "2007-04-16", "close": 0.14, "volume": 67931.0}, {"date": "2007-04-18", "close": 0.135, "volume": 38069.0}, {"date": "2007-04-19", "close": 0.14, "volume": 71000.0}, {"date": "2007-04-20", "close": 0.14, "volume": 73500.0}, {"date": "2007-04-23", "close": 0.135, "volume": 34000.0}, {"date": "2007-04-24", "close": 0.13, "volume": 30000.0}, {"date": "2007-04-26", "close": 0.13, "volume": 146449.0}, {"date": "2007-04-27", "close": 0.13, "volume": 110000.0}, {"date": "2007-04-30", "close": 0.13, "volume": 10000.0}, {"date": "2007-05-01", "close": 0.13, "volume": 34000.0}, {"date": "2007-05-02", "close": 0.12, "volume": 55863.0}, {"date": "2007-05-03", "close": 0.125, "volume": 40000.0}, {"date": "2007-05-04", "close": 0.13, "volume": 35000.0}, {"date": "2007-05-07", "close": 0.125, "volume": 18900.0}, {"date": "2007-05-08", "close": 0.11, "volume": 165500.0}, {"date": "2007-05-09", "close": 0.13, "volume": 113861.0}, {"date": "2007-05-10", "close": 0.13, "volume": 32000.0}, {"date": "2007-05-14", "close": 0.12, "volume": 77412.0}, {"date": "2007-05-15", "close": 0.12, "volume": 737.0}, {"date": "2007-05-16", "close": 0.13, "volume": 27000.0}, {"date": "2007-05-18", "close": 0.15, "volume": 97000.0}, {"date": "2007-05-21", "close": 0.13, "volume": 3000.0}, {"date": "2007-05-22", "close": 0.125, "volume": 10000.0}, {"date": "2007-05-23", "close": 0.12, "volume": 150000.0}, {"date": "2007-05-24", "close": 0.13, "volume": 10944.0}, {"date": "2007-05-25", "close": 0.125, "volume": 29000.0}, {"date": "2007-05-28", "close": 0.125, "volume": 30000.0}, {"date": "2007-05-30", "close": 0.125, "volume": 15000.0}, {"date": "2007-06-01", "close": 0.12, "volume": 221000.0}, {"date": "2007-06-05", "close": 0.12, "volume": 137115.0}, {"date": "2007-06-06", "close": 0.12, "volume": 24000.0}, {"date": "2007-06-07", "close": 0.14, "volume": 344800.0}, {"date": "2007-06-08", "close": 0.135, "volume": 124156.0}, {"date": "2007-06-12", "close": 0.135, "volume": 15500.0}, {"date": "2007-06-13", "close": 0.135, "volume": 90000.0}, {"date": "2007-06-14", "close": 0.14, "volume": 279500.0}, {"date": "2007-06-18", "close": 0.14, "volume": 19125.0}, {"date": "2007-06-19", "close": 0.135, "volume": 32800.0}, {"date": "2007-06-20", "close": 0.135, "volume": 15000.0}, {"date": "2007-06-21", "close": 0.135, "volume": 174700.0}, {"date": "2007-06-22", "close": 0.12, "volume": 89000.0}, {"date": "2007-06-25", "close": 0.115, "volume": 115676.0}, {"date": "2007-06-26", "close": 0.125, "volume": 52671.0}, {"date": "2007-06-27", "close": 0.135, "volume": 105853.0}, {"date": "2007-06-28", "close": 0.13, "volume": 177170.0}, {"date": "2007-06-29", "close": 0.15, "volume": 177700.0}, {"date": "2007-07-02", "close": 0.145, "volume": 98227.0}, {"date": "2007-07-03", "close": 0.16, "volume": 83000.0}, {"date": "2007-07-04", "close": 0.16, "volume": 100700.0}, {"date": "2007-07-05", "close": 0.17, "volume": 180456.0}, {"date": "2007-07-06", "close": 0.18, "volume": 47700.0}, {"date": "2007-07-09", "close": 0.18, "volume": 236943.0}, {"date": "2007-07-10", "close": 0.18, "volume": 5000.0}, {"date": "2007-07-12", "close": 0.17, "volume": 47500.0}, {"date": "2007-07-13", "close": 0.165, "volume": 20000.0}, {"date": "2007-07-16", "close": 0.165, "volume": 11000.0}, {"date": "2007-07-17", "close": 0.165, "volume": 63000.0}, {"date": "2007-07-18", "close": 0.165, "volume": 3900.0}, {"date": "2007-07-19", "close": 0.18, "volume": 153973.0}, {"date": "2007-07-20", "close": 0.185, "volume": 11000.0}, {"date": "2007-07-23", "close": 0.19, "volume": 59000.0}, {"date": "2007-07-24", "close": 0.19, "volume": 25000.0}, {"date": "2007-07-25", "close": 0.185, "volume": 25544.0}, {"date": "2007-07-26", "close": 0.185, "volume": 47527.0}, {"date": "2007-07-27", "close": 0.175, "volume": 22558.0}, {"date": "2007-07-30", "close": 0.175, "volume": 62442.0}, {"date": "2007-07-31", "close": 0.185, "volume": 66257.0}, {"date": "2007-08-01", "close": 0.165, "volume": 57000.0}, {"date": "2007-08-02", "close": 0.165, "volume": 10000.0}, {"date": "2007-08-03", "close": 0.165, "volume": 7000.0}, {"date": "2007-08-06", "close": 0.165, "volume": 56695.0}, {"date": "2007-08-07", "close": 0.18, "volume": 29000.0}, {"date": "2007-08-08", "close": 0.165, "volume": 25000.0}, {"date": "2007-08-09", "close": 0.175, "volume": 50000.0}, {"date": "2007-08-10", "close": 0.16, "volume": 50000.0}, {"date": "2007-08-15", "close": 0.155, "volume": 113000.0}, {"date": "2007-08-16", "close": 0.15, "volume": 67000.0}, {"date": "2007-08-17", "close": 0.155, "volume": 20000.0}, {"date": "2007-08-23", "close": 0.16, "volume": 25000.0}, {"date": "2007-08-29", "close": 0.15, "volume": 56388.0}, {"date": "2007-08-30", "close": 0.15, "volume": 71250.0}, {"date": "2007-08-31", "close": 0.14, "volume": 93362.0}, {"date": "2007-09-03", "close": 0.14, "volume": 32638.0}, {"date": "2007-09-04", "close": 0.135, "volume": 25000.0}, {"date": "2007-09-06", "close": 0.145, "volume": 55750.0}, {"date": "2007-09-12", "close": 0.155, "volume": 6000.0}, {"date": "2007-09-13", "close": 0.14, "volume": 54000.0}, {"date": "2007-09-17", "close": 0.15, "volume": 41604.0}, {"date": "2007-09-24", "close": 0.135, "volume": 99755.0}, {"date": "2007-09-25", "close": 0.13, "volume": 61245.0}, {"date": "2007-09-26", "close": 0.135, "volume": 7900.0}, {"date": "2007-10-02", "close": 0.135, "volume": 3000.0}, {"date": "2007-10-03", "close": 0.14, "volume": 20000.0}, {"date": "2007-10-04", "close": 0.15, "volume": 100000.0}, {"date": "2007-10-05", "close": 0.165, "volume": 99346.0}, {"date": "2007-10-08", "close": 0.14, "volume": 80900.0}, {"date": "2007-10-09", "close": 0.145, "volume": 8000.0}, {"date": "2007-10-12", "close": 0.15, "volume": 12500.0}, {"date": "2007-10-18", "close": 0.145, "volume": 17355.0}, {"date": "2007-10-19", "close": 0.155, "volume": 5645.0}, {"date": "2007-10-22", "close": 0.155, "volume": 37130.0}, {"date": "2007-10-25", "close": 0.15, "volume": 17225.0}, {"date": "2007-10-26", "close": 0.145, "volume": 32000.0}, {"date": "2007-10-30", "close": 0.14, "volume": 500.0}, {"date": "2007-10-31", "close": 0.15, "volume": 44286.0}, {"date": "2007-11-01", "close": 0.17, "volume": 55714.0}, {"date": "2007-11-07", "close": 0.16, "volume": 15000.0}, {"date": "2007-11-08", "close": 0.15, "volume": 19000.0}, {"date": "2007-11-13", "close": 0.16, "volume": 65000.0}, {"date": "2007-11-14", "close": 0.15, "volume": 41305.0}, {"date": "2007-11-15", "close": 0.17, "volume": 151200.0}, {"date": "2007-11-29", "close": 0.14, "volume": 10000.0}, {"date": "2007-12-03", "close": 0.14, "volume": 5124.0}, {"date": "2007-12-05", "close": 0.14, "volume": 24000.0}, {"date": "2007-12-06", "close": 0.14, "volume": 5000.0}, {"date": "2007-12-07", "close": 0.14, "volume": 3000.0}, {"date": "2007-12-11", "close": 0.14, "volume": 181499.0}, {"date": "2007-12-14", "close": 0.135, "volume": 145000.0}, {"date": "2007-12-17", "close": 0.14, "volume": 44001.0}, {"date": "2007-12-18", "close": 0.13, "volume": 50804.0}, {"date": "2007-12-20", "close": 0.125, "volume": 5000.0}, {"date": "2007-12-24", "close": 0.15, "volume": 87198.0}, {"date": "2007-12-27", "close": 0.155, "volume": 802.0}, {"date": "2008-01-09", "close": 0.14, "volume": 28514.0}, {"date": "2008-01-10", "close": 0.14, "volume": 5000.0}, {"date": "2008-01-11", "close": 0.13, "volume": 73486.0}, {"date": "2008-01-15", "close": 0.13, "volume": 80000.0}, {"date": "2008-01-16", "close": 0.13, "volume": 100000.0}, {"date": "2008-01-21", "close": 0.135, "volume": 280500.0}, {"date": "2008-01-23", "close": 0.11, "volume": 3500.0}, {"date": "2008-01-25", "close": 0.135, "volume": 30000.0}, {"date": "2008-01-29", "close": 0.125, "volume": 2000.0}, {"date": "2008-01-31", "close": 0.13, "volume": 22000.0}, {"date": "2008-02-05", "close": 0.125, "volume": 2942.0}, {"date": "2008-02-06", "close": 0.145, "volume": 86450.0}, {"date": "2008-02-07", "close": 0.16, "volume": 10058.0}, {"date": "2008-02-14", "close": 0.14, "volume": 19000.0}, {"date": "2008-02-15", "close": 0.13, "volume": 1000.0}, {"date": "2008-02-20", "close": 0.125, "volume": 155000.0}, {"date": "2008-02-22", "close": 0.13, "volume": 15000.0}, {"date": "2008-02-26", "close": 0.125, "volume": 15000.0}, {"date": "2008-02-27", "close": 0.16, "volume": 66940.0}, {"date": "2008-02-28", "close": 0.145, "volume": 5000.0}, {"date": "2008-02-29", "close": 0.15, "volume": 100000.0}, {"date": "2008-03-03", "close": 0.14, "volume": 46940.0}, {"date": "2008-03-05", "close": 0.13, "volume": 27170.0}, {"date": "2008-03-06", "close": 0.13, "volume": 3500.0}, {"date": "2008-03-11", "close": 0.14, "volume": 30415.0}, {"date": "2008-03-12", "close": 0.15, "volume": 3400.0}, {"date": "2008-03-13", "close": 0.15, "volume": 10000.0}, {"date": "2008-03-17", "close": 0.13, "volume": 8000.0}, {"date": "2008-03-19", "close": 0.13, "volume": 11000.0}, {"date": "2008-03-20", "close": 0.15, "volume": 11000.0}, {"date": "2008-04-01", "close": 0.135, "volume": 16300.0}, {"date": "2008-04-07", "close": 0.145, "volume": 4000.0}, {"date": "2008-04-09", "close": 0.155, "volume": 57280.0}, {"date": "2008-04-10", "close": 0.16, "volume": 3712.0}, {"date": "2008-04-11", "close": 0.155, "volume": 15000.0}, {"date": "2008-04-15", "close": 0.145, "volume": 8000.0}, {"date": "2008-04-16", "close": 0.17, "volume": 20000.0}, {"date": "2008-04-17", "close": 0.17, "volume": 50000.0}, {"date": "2008-04-18", "close": 0.16, "volume": 278938.0}, {"date": "2008-04-21", "close": 0.175, "volume": 40500.0}, {"date": "2008-04-23", "close": 0.18, "volume": 4000.0}, {"date": "2008-04-24", "close": 0.185, "volume": 55000.0}, {"date": "2008-04-29", "close": 0.18, "volume": 25000.0}, {"date": "2008-04-30", "close": 0.175, "volume": 9000.0}, {"date": "2008-05-05", "close": 0.16, "volume": 8000.0}, {"date": "2008-05-06", "close": 0.165, "volume": 60000.0}, {"date": "2008-05-07", "close": 0.185, "volume": 117200.0}, {"date": "2008-05-09", "close": 0.165, "volume": 20000.0}, {"date": "2008-05-12", "close": 0.18, "volume": 20000.0}, {"date": "2008-05-13", "close": 0.165, "volume": 158000.0}, {"date": "2008-05-14", "close": 0.17, "volume": 28000.0}, {"date": "2008-05-16", "close": 0.18, "volume": 32500.0}, {"date": "2008-05-19", "close": 0.165, "volume": 6000.0}, {"date": "2008-05-20", "close": 0.16, "volume": 76000.0}, {"date": "2008-05-21", "close": 0.16, "volume": 95000.0}, {"date": "2008-05-22", "close": 0.14, "volume": 12000.0}, {"date": "2008-05-26", "close": 0.17, "volume": 37550.0}, {"date": "2008-05-29", "close": 0.165, "volume": 26000.0}, {"date": "2008-06-04", "close": 0.155, "volume": 3000.0}, {"date": "2008-06-05", "close": 0.155, "volume": 3495.0}, {"date": "2008-06-06", "close": 0.145, "volume": 10000.0}, {"date": "2008-06-11", "close": 0.14, "volume": 69231.0}, {"date": "2008-06-12", "close": 0.145, "volume": 50000.0}, {"date": "2008-06-17", "close": 0.135, "volume": 22000.0}, {"date": "2008-06-18", "close": 0.13, "volume": 121600.0}, {"date": "2008-06-19", "close": 0.16, "volume": 34400.0}, {"date": "2008-06-24", "close": 0.125, "volume": 105000.0}, {"date": "2008-06-26", "close": 0.135, "volume": 10000.0}, {"date": "2008-06-27", "close": 0.14, "volume": 7100.0}, {"date": "2008-06-30", "close": 0.15, "volume": 24680.0}, {"date": "2008-07-01", "close": 0.145, "volume": 28406.0}, {"date": "2008-07-02", "close": 0.155, "volume": 45000.0}, {"date": "2008-07-07", "close": 0.145, "volume": 5000.0}, {"date": "2008-07-09", "close": 0.145, "volume": 3950.0}, {"date": "2008-07-10", "close": 0.15, "volume": 15000.0}, {"date": "2008-07-11", "close": 0.145, "volume": 20000.0}, {"date": "2008-07-16", "close": 0.14, "volume": 40000.0}, {"date": "2008-07-17", "close": 0.14, "volume": 3000.0}, {"date": "2008-07-21", "close": 0.14, "volume": 63192.0}, {"date": "2008-07-22", "close": 0.14, "volume": 80000.0}, {"date": "2008-07-23", "close": 0.145, "volume": 45000.0}, {"date": "2008-07-25", "close": 0.185, "volume": 65000.0}, {"date": "2008-07-30", "close": 0.175, "volume": 15000.0}, {"date": "2008-07-31", "close": 0.175, "volume": 7000.0}, {"date": "2008-08-01", "close": 0.16, "volume": 12000.0}, {"date": "2008-08-05", "close": 0.15, "volume": 50577.0}, {"date": "2008-08-06", "close": 0.18, "volume": 100100.0}, {"date": "2008-08-14", "close": 0.15, "volume": 25000.0}, {"date": "2008-08-19", "close": 0.15, "volume": 10000.0}, {"date": "2008-08-25", "close": 0.17, "volume": 50000.0}, {"date": "2008-08-27", "close": 0.15, "volume": 8000.0}, {"date": "2008-08-28", "close": 0.155, "volume": 11000.0}, {"date": "2008-08-29", "close": 0.175, "volume": 58000.0}, {"date": "2008-09-01", "close": 0.16, "volume": 30000.0}, {"date": "2008-09-03", "close": 0.16, "volume": 17375.0}, {"date": "2008-09-04", "close": 0.16, "volume": 6000.0}, {"date": "2008-09-05", "close": 0.165, "volume": 16625.0}, {"date": "2008-09-08", "close": 0.165, "volume": 4700.0}, {"date": "2008-09-10", "close": 0.155, "volume": 88200.0}, {"date": "2008-09-11", "close": 0.175, "volume": 42000.0}, {"date": "2008-09-16", "close": 0.155, "volume": 36735.0}, {"date": "2008-09-17", "close": 0.15, "volume": 42000.0}, {"date": "2008-09-24", "close": 0.15, "volume": 7363.0}, {"date": "2008-09-25", "close": 0.15, "volume": 10000.0}, {"date": "2008-10-01", "close": 0.15, "volume": 40000.0}, {"date": "2008-10-07", "close": 0.15, "volume": 5000.0}, {"date": "2008-10-08", "close": 0.15, "volume": 10000.0}, {"date": "2008-10-10", "close": 0.12, "volume": 15500.0}, {"date": "2008-10-13", "close": 0.11, "volume": 111100.0}, {"date": "2008-10-14", "close": 0.115, "volume": 8000.0}, {"date": "2008-10-16", "close": 0.125, "volume": 5683.0}, {"date": "2008-10-27", "close": 0.105, "volume": 73000.0}, {"date": "2008-10-29", "close": 0.15, "volume": 3500.0}, {"date": "2008-11-04", "close": 0.13, "volume": 30000.0}, {"date": "2008-11-05", "close": 0.15, "volume": 3500.0}, {"date": "2008-11-11", "close": 0.13, "volume": 5000.0}, {"date": "2008-11-18", "close": 0.13, "volume": 25000.0}, {"date": "2008-11-21", "close": 0.13, "volume": 148600.0}, {"date": "2008-11-24", "close": 0.13, "volume": 126265.0}, {"date": "2008-11-25", "close": 0.13, "volume": 1200.0}, {"date": "2008-11-26", "close": 0.135, "volume": 29000.0}, {"date": "2008-11-27", "close": 0.135, "volume": 50000.0}, {"date": "2008-11-28", "close": 0.135, "volume": 44800.0}, {"date": "2008-12-08", "close": 0.135, "volume": 88000.0}, {"date": "2008-12-11", "close": 0.135, "volume": 20000.0}, {"date": "2008-12-15", "close": 0.13, "volume": 20000.0}, {"date": "2008-12-18", "close": 0.13, "volume": 20000.0}, {"date": "2008-12-22", "close": 0.125, "volume": 22000.0}, {"date": "2008-12-23", "close": 0.125, "volume": 5200.0}, {"date": "2009-01-07", "close": 0.135, "volume": 50000.0}, {"date": "2009-01-28", "close": 0.12, "volume": 20000.0}, {"date": "2009-02-02", "close": 0.12, "volume": 1000.0}, {"date": "2009-02-03", "close": 0.14, "volume": 10000.0}, {"date": "2009-02-06", "close": 0.14, "volume": 49375.0}, {"date": "2009-02-11", "close": 0.14, "volume": 50625.0}, {"date": "2009-02-17", "close": 0.14, "volume": 61675.0}, {"date": "2009-02-18", "close": 0.15, "volume": 6000.0}, {"date": "2009-02-25", "close": 0.125, "volume": 12000.0}, {"date": "2009-02-27", "close": 0.15, "volume": 97325.0}, {"date": "2009-03-03", "close": 0.12, "volume": 8000.0}, {"date": "2009-03-06", "close": 0.125, "volume": 25000.0}, {"date": "2009-03-10", "close": 0.12, "volume": 57000.0}, {"date": "2009-03-12", "close": 0.11, "volume": 80200.0}, {"date": "2009-03-23", "close": 0.115, "volume": 30000.0}, {"date": "2009-03-26", "close": 0.13, "volume": 79100.0}, {"date": "2009-03-27", "close": 0.145, "volume": 41231.0}, {"date": "2009-03-30", "close": 0.14, "volume": 3715.0}, {"date": "2009-04-01", "close": 0.145, "volume": 205000.0}, {"date": "2009-04-02", "close": 0.15, "volume": 105000.0}, {"date": "2009-04-06", "close": 0.14, "volume": 27590.0}, {"date": "2009-04-09", "close": 0.14, "volume": 10000.0}, {"date": "2009-04-17", "close": 0.135, "volume": 65000.0}, {"date": "2009-04-21", "close": 0.145, "volume": 43945.0}, {"date": "2009-04-22", "close": 0.14, "volume": 185000.0}, {"date": "2009-04-23", "close": 0.145, "volume": 56300.0}, {"date": "2009-04-24", "close": 0.14, "volume": 15000.0}, {"date": "2009-04-27", "close": 0.135, "volume": 50000.0}, {"date": "2009-04-29", "close": 0.135, "volume": 20000.0}, {"date": "2009-05-06", "close": 0.135, "volume": 16000.0}, {"date": "2009-05-08", "close": 0.135, "volume": 6340.0}, {"date": "2009-05-14", "close": 0.135, "volume": 96700.0}, {"date": "2009-05-15", "close": 0.13, "volume": 23900.0}, {"date": "2009-05-20", "close": 0.13, "volume": 3715.0}, {"date": "2009-05-21", "close": 0.155, "volume": 50000.0}, {"date": "2009-06-02", "close": 0.14, "volume": 71486.0}, {"date": "2009-06-03", "close": 0.17, "volume": 40000.0}, {"date": "2009-06-09", "close": 0.145, "volume": 30000.0}, {"date": "2009-06-12", "close": 0.135, "volume": 1040.0}, {"date": "2009-06-15", "close": 0.16, "volume": 122222.0}, {"date": "2009-06-16", "close": 0.135, "volume": 22000.0}, {"date": "2009-06-17", "close": 0.135, "volume": 30000.0}, {"date": "2009-06-19", "close": 0.14, "volume": 9900.0}, {"date": "2009-06-22", "close": 0.14, "volume": 2060.0}, {"date": "2009-06-24", "close": 0.145, "volume": 1000.0}, {"date": "2009-06-25", "close": 0.14, "volume": 8600.0}, {"date": "2009-06-29", "close": 0.14, "volume": 5000.0}, {"date": "2009-06-30", "close": 0.14, "volume": 25000.0}, {"date": "2009-07-02", "close": 0.135, "volume": 80000.0}, {"date": "2009-07-03", "close": 0.135, "volume": 15000.0}, {"date": "2009-07-06", "close": 0.135, "volume": 15000.0}, {"date": "2009-07-07", "close": 0.13, "volume": 26360.0}, {"date": "2009-07-15", "close": 0.125, "volume": 23800.0}, {"date": "2009-07-20", "close": 0.13, "volume": 50000.0}, {"date": "2009-07-21", "close": 0.13, "volume": 288125.0}, {"date": "2009-07-22", "close": 0.135, "volume": 65000.0}, {"date": "2009-07-23", "close": 0.13, "volume": 101101.0}, {"date": "2009-07-24", "close": 0.14, "volume": 79899.0}, {"date": "2009-07-27", "close": 0.13, "volume": 40000.0}, {"date": "2009-07-28", "close": 0.135, "volume": 133500.0}, {"date": "2009-07-29", "close": 0.13, "volume": 150000.0}, {"date": "2009-08-03", "close": 0.125, "volume": 20601.0}, {"date": "2009-08-05", "close": 0.125, "volume": 19399.0}, {"date": "2009-08-06", "close": 0.12, "volume": 10000.0}, {"date": "2009-08-07", "close": 0.13, "volume": 68900.0}, {"date": "2009-08-10", "close": 0.17, "volume": 340500.0}, {"date": "2009-08-11", "close": 0.15, "volume": 164000.0}, {"date": "2009-08-12", "close": 0.24, "volume": 314025.0}, {"date": "2009-08-13", "close": 0.205, "volume": 586110.0}, {"date": "2009-08-14", "close": 0.19, "volume": 257401.0}, {"date": "2009-08-18", "close": 0.17, "volume": 5000.0}, {"date": "2009-08-19", "close": 0.18, "volume": 49000.0}, {"date": "2009-08-20", "close": 0.225, "volume": 166000.0}, {"date": "2009-08-21", "close": 0.205, "volume": 39300.0}, {"date": "2009-08-24", "close": 0.2, "volume": 65000.0}, {"date": "2009-08-25", "close": 0.215, "volume": 11502.0}, {"date": "2009-08-26", "close": 0.235, "volume": 52660.0}, {"date": "2009-08-27", "close": 0.21, "volume": 286000.0}, {"date": "2009-08-28", "close": 0.19, "volume": 125000.0}, {"date": "2009-08-31", "close": 0.18, "volume": 56000.0}, {"date": "2009-09-01", "close": 0.18, "volume": 45501.0}, {"date": "2009-09-02", "close": 0.2, "volume": 62950.0}, {"date": "2009-09-03", "close": 0.2, "volume": 7500.0}, {"date": "2009-09-04", "close": 0.205, "volume": 9717.0}, {"date": "2009-09-07", "close": 0.21, "volume": 41000.0}, {"date": "2009-09-08", "close": 0.19, "volume": 60000.0}, {"date": "2009-09-11", "close": 0.2, "volume": 45000.0}, {"date": "2009-09-14", "close": 0.2, "volume": 110000.0}, {"date": "2009-09-16", "close": 0.2, "volume": 44000.0}, {"date": "2009-09-17", "close": 0.21, "volume": 111700.0}, {"date": "2009-09-18", "close": 0.21, "volume": 4605.0}, {"date": "2009-09-21", "close": 0.205, "volume": 7000.0}, {"date": "2009-09-22", "close": 0.205, "volume": 65596.0}, {"date": "2009-09-23", "close": 0.2, "volume": 89328.0}, {"date": "2009-09-24", "close": 0.205, "volume": 90777.0}, {"date": "2009-09-25", "close": 0.205, "volume": 31400.0}, {"date": "2009-09-30", "close": 0.185, "volume": 60000.0}, {"date": "2009-10-01", "close": 0.185, "volume": 21000.0}, {"date": "2009-10-02", "close": 0.19, "volume": 66000.0}, {"date": "2009-10-05", "close": 0.195, "volume": 7223.0}, {"date": "2009-10-06", "close": 0.19, "volume": 14000.0}, {"date": "2009-10-07", "close": 0.18, "volume": 46000.0}, {"date": "2009-10-08", "close": 0.175, "volume": 15200.0}, {"date": "2009-10-12", "close": 0.185, "volume": 30081.0}, {"date": "2009-10-15", "close": 0.2, "volume": 30000.0}, {"date": "2009-10-16", "close": 0.19, "volume": 30000.0}, {"date": "2009-10-21", "close": 0.185, "volume": 6100.0}, {"date": "2009-10-22", "close": 0.185, "volume": 13000.0}, {"date": "2009-10-26", "close": 0.185, "volume": 36400.0}, {"date": "2009-10-27", "close": 0.175, "volume": 11100.0}, {"date": "2009-10-28", "close": 0.18, "volume": 77615.0}, {"date": "2009-10-29", "close": 0.175, "volume": 305785.0}, {"date": "2009-10-30", "close": 0.18, "volume": 31717.0}, {"date": "2009-11-02", "close": 0.17, "volume": 58283.0}, {"date": "2009-11-03", "close": 0.175, "volume": 3000.0}, {"date": "2009-11-04", "close": 0.17, "volume": 10000.0}, {"date": "2009-11-05", "close": 0.17, "volume": 2717.0}, {"date": "2009-11-06", "close": 0.18, "volume": 4800.0}, {"date": "2009-11-09", "close": 0.175, "volume": 50000.0}, {"date": "2009-11-10", "close": 0.18, "volume": 10000.0}, {"date": "2009-11-12", "close": 0.17, "volume": 23260.0}, {"date": "2009-11-13", "close": 0.17, "volume": 14000.0}, {"date": "2009-11-16", "close": 0.17, "volume": 45000.0}, {"date": "2009-11-17", "close": 0.18, "volume": 5000.0}, {"date": "2009-11-19", "close": 0.18, "volume": 38660.0}, {"date": "2009-11-20", "close": 0.175, "volume": 22340.0}, {"date": "2009-11-23", "close": 0.185, "volume": 23000.0}, {"date": "2009-11-24", "close": 0.18, "volume": 40094.0}, {"date": "2009-11-25", "close": 0.19, "volume": 24906.0}, {"date": "2009-12-01", "close": 0.19, "volume": 32270.0}, {"date": "2009-12-02", "close": 0.175, "volume": 8000.0}, {"date": "2009-12-07", "close": 0.19, "volume": 10000.0}, {"date": "2009-12-09", "close": 0.19, "volume": 1400.0}, {"date": "2009-12-10", "close": 0.175, "volume": 74000.0}, {"date": "2009-12-14", "close": 0.175, "volume": 50000.0}, {"date": "2009-12-15", "close": 0.175, "volume": 3000.0}, {"date": "2009-12-16", "close": 0.185, "volume": 21975.0}, {"date": "2009-12-17", "close": 0.185, "volume": 35000.0}, {"date": "2009-12-18", "close": 0.18, "volume": 151140.0}, {"date": "2009-12-21", "close": 0.18, "volume": 48800.0}, {"date": "2009-12-23", "close": 0.18, "volume": 60.0}, {"date": "2009-12-24", "close": 0.18, "volume": 10000.0}, {"date": "2009-12-29", "close": 0.185, "volume": 140.0}, {"date": "2009-12-30", "close": 0.18, "volume": 9000.0}, {"date": "2010-01-05", "close": 0.18, "volume": 4000.0}, {"date": "2010-01-06", "close": 0.185, "volume": 17860.0}, {"date": "2010-01-08", "close": 0.18, "volume": 16000.0}, {"date": "2010-01-11", "close": 0.185, "volume": 4000.0}, {"date": "2010-01-12", "close": 0.19, "volume": 52739.0}, {"date": "2010-01-19", "close": 0.195, "volume": 2800.0}, {"date": "2010-01-20", "close": 0.2, "volume": 2401.0}, {"date": "2010-01-21", "close": 0.185, "volume": 12500.0}, {"date": "2010-01-22", "close": 0.21, "volume": 1530062.0}, {"date": "2010-01-25", "close": 0.205, "volume": 126273.0}, {"date": "2010-01-27", "close": 0.19, "volume": 302141.0}, {"date": "2010-01-28", "close": 0.2, "volume": 103859.0}, {"date": "2010-01-29", "close": 0.2, "volume": 51141.0}, {"date": "2010-02-01", "close": 0.185, "volume": 36935.0}, {"date": "2010-02-03", "close": 0.19, "volume": 27500.0}, {"date": "2010-02-04", "close": 0.19, "volume": 50000.0}, {"date": "2010-02-05", "close": 0.19, "volume": 121000.0}, {"date": "2010-02-08", "close": 0.19, "volume": 74000.0}, {"date": "2010-02-09", "close": 0.19, "volume": 20000.0}, {"date": "2010-02-10", "close": 0.195, "volume": 101000.0}, {"date": "2010-02-12", "close": 0.19, "volume": 24640.0}, {"date": "2010-02-15", "close": 0.19, "volume": 5000.0}, {"date": "2010-02-16", "close": 0.19, "volume": 1000.0}, {"date": "2010-02-17", "close": 0.2, "volume": 2500.0}, {"date": "2010-02-23", "close": 0.19, "volume": 49000.0}, {"date": "2010-02-25", "close": 0.18, "volume": 88000.0}, {"date": "2010-03-01", "close": 0.18, "volume": 6022.0}, {"date": "2010-03-02", "close": 0.165, "volume": 1000.0}, {"date": "2010-03-03", "close": 0.165, "volume": 30000.0}, {"date": "2010-03-04", "close": 0.175, "volume": 5000.0}, {"date": "2010-03-05", "close": 0.165, "volume": 1400.0}, {"date": "2010-03-08", "close": 0.15, "volume": 60100.0}, {"date": "2010-03-09", "close": 0.14, "volume": 40200.0}, {"date": "2010-03-10", "close": 0.145, "volume": 10000.0}, {"date": "2010-03-18", "close": 0.2, "volume": 80000.0}, {"date": "2010-03-22", "close": 0.2, "volume": 15000.0}, {"date": "2010-03-24", "close": 0.2, "volume": 12000.0}, {"date": "2010-04-01", "close": 0.17, "volume": 5000.0}, {"date": "2010-04-08", "close": 0.175, "volume": 10000.0}, {"date": "2010-04-12", "close": 0.15, "volume": 4000.0}, {"date": "2010-04-15", "close": 0.16, "volume": 50000.0}, {"date": "2010-04-16", "close": 0.16, "volume": 200.0}, {"date": "2010-04-19", "close": 0.16, "volume": 49800.0}, {"date": "2010-04-23", "close": 0.155, "volume": 8000.0}, {"date": "2010-04-29", "close": 0.155, "volume": 30000.0}, {"date": "2010-04-30", "close": 0.17, "volume": 16200.0}, {"date": "2010-05-05", "close": 0.15, "volume": 10000.0}, {"date": "2010-05-07", "close": 0.155, "volume": 7000.0}, {"date": "2010-05-10", "close": 0.17, "volume": 14000.0}, {"date": "2010-05-12", "close": 0.15, "volume": 4000.0}, {"date": "2010-05-14", "close": 0.145, "volume": 70000.0}, {"date": "2010-05-17", "close": 0.15, "volume": 15000.0}, {"date": "2010-05-20", "close": 0.15, "volume": 2000.0}, {"date": "2010-05-21", "close": 0.145, "volume": 2750.0}, {"date": "2010-05-26", "close": 0.145, "volume": 20000.0}, {"date": "2010-05-27", "close": 0.14, "volume": 111000.0}, {"date": "2010-06-04", "close": 0.14, "volume": 75154.0}, {"date": "2010-06-08", "close": 0.145, "volume": 16569.0}, {"date": "2010-06-11", "close": 0.165, "volume": 110000.0}, {"date": "2010-06-22", "close": 0.13, "volume": 10000.0}, {"date": "2010-06-23", "close": 0.15, "volume": 13000.0}, {"date": "2010-06-30", "close": 0.13, "volume": 4500.0}, {"date": "2010-07-21", "close": 0.13, "volume": 2300.0}, {"date": "2010-07-23", "close": 0.14, "volume": 3449.0}, {"date": "2010-07-26", "close": 0.15, "volume": 30000.0}, {"date": "2010-07-28", "close": 0.13, "volume": 50051.0}, {"date": "2010-07-29", "close": 0.12, "volume": 149949.0}, {"date": "2010-08-02", "close": 0.115, "volume": 99346.0}, {"date": "2010-08-03", "close": 0.125, "volume": 12000.0}, {"date": "2010-08-04", "close": 0.125, "volume": 5000.0}, {"date": "2010-08-10", "close": 0.13, "volume": 7700.0}, {"date": "2010-08-12", "close": 0.145, "volume": 86000.0}, {"date": "2010-08-13", "close": 0.135, "volume": 35000.0}, {"date": "2010-08-20", "close": 0.14, "volume": 24140.0}, {"date": "2010-08-23", "close": 0.15, "volume": 860.0}, {"date": "2010-09-22", "close": 0.14, "volume": 20000.0}, {"date": "2010-10-13", "close": 0.125, "volume": 23500.0}, {"date": "2010-10-15", "close": 0.12, "volume": 3571.0}, {"date": "2010-10-18", "close": 0.13, "volume": 26500.0}, {"date": "2010-10-19", "close": 0.125, "volume": 3800.0}, {"date": "2010-10-21", "close": 0.12, "volume": 43316.0}, {"date": "2010-10-25", "close": 0.12, "volume": 7000.0}, {"date": "2010-11-01", "close": 0.125, "volume": 20000.0}, {"date": "2010-11-03", "close": 0.13, "volume": 70100.0}, {"date": "2010-11-10", "close": 0.125, "volume": 11605.0}, {"date": "2010-11-11", "close": 0.125, "volume": 14930.0}, {"date": "2010-11-12", "close": 0.13, "volume": 6000.0}, {"date": "2010-11-16", "close": 0.11, "volume": 174000.0}, {"date": "2010-11-17", "close": 0.115, "volume": 5000.0}, {"date": "2010-11-23", "close": 0.115, "volume": 10000.0}, {"date": "2010-11-24", "close": 0.105, "volume": 100000.0}, {"date": "2010-11-30", "close": 0.105, "volume": 33000.0}, {"date": "2010-12-01", "close": 0.12, "volume": 13000.0}, {"date": "2010-12-06", "close": 0.105, "volume": 230884.0}, {"date": "2010-12-13", "close": 0.105, "volume": 14000.0}, {"date": "2010-12-16", "close": 0.11, "volume": 90000.0}, {"date": "2010-12-17", "close": 0.12, "volume": 24350.0}, {"date": "2010-12-20", "close": 0.11, "volume": 25000.0}, {"date": "2010-12-23", "close": 0.14, "volume": 532700.0}, {"date": "2010-12-24", "close": 0.14, "volume": 25000.0}, {"date": "2010-12-30", "close": 0.18, "volume": 212830.0}, {"date": "2010-12-31", "close": 0.19, "volume": 32000.0}, {"date": "2011-01-04", "close": 0.17, "volume": 27800.0}, {"date": "2011-01-05", "close": 0.16, "volume": 157000.0}, {"date": "2011-01-10", "close": 0.16, "volume": 101300.0}, {"date": "2011-01-11", "close": 0.16, "volume": 50000.0}, {"date": "2011-01-12", "close": 0.16, "volume": 10000.0}, {"date": "2011-01-14", "close": 0.16, "volume": 20000.0}, {"date": "2011-01-17", "close": 0.16, "volume": 6000.0}, {"date": "2011-01-18", "close": 0.17, "volume": 7000.0}, {"date": "2011-01-19", "close": 0.16, "volume": 195282.0}, {"date": "2011-01-20", "close": 0.175, "volume": 21200.0}, {"date": "2011-01-24", "close": 0.16, "volume": 70618.0}, {"date": "2011-01-27", "close": 0.15, "volume": 133732.0}, {"date": "2011-02-03", "close": 0.16, "volume": 2799.0}, {"date": "2011-02-08", "close": 0.14, "volume": 15000.0}, {"date": "2011-02-14", "close": 0.14, "volume": 53532.0}, {"date": "2011-02-16", "close": 0.135, "volume": 27000.0}, {"date": "2011-02-23", "close": 0.135, "volume": 43200.0}, {"date": "2011-02-25", "close": 0.16, "volume": 23800.0}, {"date": "2011-02-28", "close": 0.13, "volume": 232000.0}, {"date": "2011-03-01", "close": 0.12, "volume": 185000.0}, {"date": "2011-03-02", "close": 0.115, "volume": 95186.0}, {"date": "2011-03-04", "close": 0.125, "volume": 22000.0}, {"date": "2011-03-07", "close": 0.125, "volume": 58500.0}, {"date": "2011-03-08", "close": 0.135, "volume": 13000.0}, {"date": "2011-03-09", "close": 0.135, "volume": 27500.0}, {"date": "2011-03-11", "close": 0.11, "volume": 13000.0}, {"date": "2011-03-15", "close": 0.11, "volume": 100000.0}, {"date": "2011-03-24", "close": 0.12, "volume": 75799.0}, {"date": "2011-03-25", "close": 0.12, "volume": 39001.0}, {"date": "2011-03-30", "close": 0.11, "volume": 5000.0}, {"date": "2011-04-04", "close": 0.11, "volume": 100000.0}, {"date": "2011-04-06", "close": 0.105, "volume": 100000.0}, {"date": "2011-04-08", "close": 0.105, "volume": 16569.0}, {"date": "2011-04-21", "close": 0.115, "volume": 35000.0}, {"date": "2011-04-28", "close": 0.11, "volume": 3200.0}, {"date": "2011-05-02", "close": 0.11, "volume": 50555.0}, {"date": "2011-05-10", "close": 0.105, "volume": 13000.0}, {"date": "2011-05-13", "close": 0.105, "volume": 29000.0}, {"date": "2011-05-16", "close": 0.094, "volume": 12000.0}, {"date": "2011-05-18", "close": 0.1, "volume": 41000.0}, {"date": "2011-05-20", "close": 0.097, "volume": 10000.0}, {"date": "2011-05-24", "close": 0.095, "volume": 50000.0}, {"date": "2011-05-30", "close": 0.095, "volume": 5000.0}, {"date": "2011-05-31", "close": 0.095, "volume": 7600.0}, {"date": "2011-06-01", "close": 0.1, "volume": 58345.0}, {"date": "2011-06-03", "close": 0.095, "volume": 159545.0}, {"date": "2011-06-20", "close": 0.095, "volume": 11455.0}, {"date": "2011-06-22", "close": 0.095, "volume": 1000.0}, {"date": "2011-06-23", "close": 0.081, "volume": 22545.0}, {"date": "2011-06-24", "close": 0.082, "volume": 50000.0}, {"date": "2011-06-29", "close": 0.082, "volume": 9000.0}, {"date": "2011-06-30", "close": 0.082, "volume": 33800.0}, {"date": "2011-07-04", "close": 0.081, "volume": 10000.0}, {"date": "2011-07-27", "close": 0.081, "volume": 34000.0}, {"date": "2011-07-28", "close": 0.081, "volume": 3635.0}, {"date": "2011-08-04", "close": 0.088, "volume": 20000.0}, {"date": "2011-08-08", "close": 0.09, "volume": 316500.0}, {"date": "2011-08-09", "close": 0.09, "volume": 200000.0}, {"date": "2011-08-10", "close": 0.085, "volume": 526250.0}, {"date": "2011-08-12", "close": 0.085, "volume": 3800.0}, {"date": "2011-08-18", "close": 0.08, "volume": 3800.0}, {"date": "2011-08-19", "close": 0.09, "volume": 256000.0}, {"date": "2011-08-29", "close": 0.09, "volume": 1030.0}, {"date": "2011-09-01", "close": 0.082, "volume": 165746.0}, {"date": "2011-09-02", "close": 0.08, "volume": 111924.0}, {"date": "2011-09-08", "close": 0.087, "volume": 258074.0}, {"date": "2011-09-09", "close": 0.088, "volume": 93500.0}, {"date": "2011-09-12", "close": 0.086, "volume": 16800.0}, {"date": "2011-09-14", "close": 0.09, "volume": 30000.0}, {"date": "2011-09-15", "close": 0.086, "volume": 17126.0}, {"date": "2011-09-20", "close": 0.08, "volume": 15000.0}, {"date": "2011-09-23", "close": 0.073, "volume": 13800.0}, {"date": "2011-10-10", "close": 0.08, "volume": 40500.0}, {"date": "2011-10-17", "close": 0.078, "volume": 3000.0}, {"date": "2011-10-24", "close": 0.09, "volume": 30000.0}, {"date": "2011-10-25", "close": 0.09, "volume": 11000.0}, {"date": "2011-10-26", "close": 0.09, "volume": 11000.0}, {"date": "2011-10-27", "close": 0.079, "volume": 6000.0}, {"date": "2011-11-01", "close": 0.081, "volume": 5000.0}, {"date": "2011-11-04", "close": 0.08, "volume": 30000.0}, {"date": "2011-11-11", "close": 0.081, "volume": 6000.0}, {"date": "2011-11-14", "close": 0.086, "volume": 22000.0}, {"date": "2011-11-16", "close": 0.081, "volume": 10000.0}, {"date": "2011-11-25", "close": 0.085, "volume": 13000.0}, {"date": "2011-11-28", "close": 0.085, "volume": 11500.0}, {"date": "2011-12-02", "close": 0.08, "volume": 25000.0}, {"date": "2011-12-13", "close": 0.09, "volume": 22498.0}, {"date": "2012-01-11", "close": 0.09, "volume": 12506.0}, {"date": "2012-01-12", "close": 0.085, "volume": 39494.0}, {"date": "2012-01-19", "close": 0.08, "volume": 7000.0}, {"date": "2012-01-30", "close": 0.081, "volume": 13500.0}, {"date": "2012-02-03", "close": 0.08, "volume": 60000.0}, {"date": "2012-02-07", "close": 0.076, "volume": 36000.0}, {"date": "2012-02-08", "close": 0.08, "volume": 20000.0}, {"date": "2012-02-15", "close": 0.085, "volume": 22000.0}, {"date": "2012-02-17", "close": 0.085, "volume": 16250.0}, {"date": "2012-02-21", "close": 0.081, "volume": 24000.0}, {"date": "2012-02-27", "close": 0.081, "volume": 20000.0}, {"date": "2012-03-01", "close": 0.074, "volume": 37250.0}, {"date": "2012-03-09", "close": 0.077, "volume": 26998.0}, {"date": "2012-03-12", "close": 0.08, "volume": 90002.0}, {"date": "2012-03-19", "close": 0.079, "volume": 29500.0}, {"date": "2012-03-26", "close": 0.075, "volume": 10000.0}, {"date": "2012-04-04", "close": 0.075, "volume": 11992.0}, {"date": "2012-05-02", "close": 0.075, "volume": 17000.0}, {"date": "2012-05-03", "close": 0.075, "volume": 11001.0}, {"date": "2012-05-07", "close": 0.075, "volume": 26814.0}, {"date": "2012-05-09", "close": 0.075, "volume": 8000.0}, {"date": "2012-05-15", "close": 0.079, "volume": 21186.0}, {"date": "2012-05-16", "close": 0.079, "volume": 85000.0}, {"date": "2012-05-18", "close": 0.075, "volume": 20000.0}, {"date": "2012-05-21", "close": 0.075, "volume": 18500.0}, {"date": "2012-05-25", "close": 0.08, "volume": 304999.0}, {"date": "2012-05-29", "close": 0.075, "volume": 34000.0}, {"date": "2012-06-01", "close": 0.075, "volume": 90000.0}, {"date": "2012-06-07", "close": 0.074, "volume": 15000.0}, {"date": "2012-06-12", "close": 0.075, "volume": 58527.0}, {"date": "2012-06-18", "close": 0.069, "volume": 5500.0}, {"date": "2012-06-20", "close": 0.074, "volume": 20000.0}, {"date": "2012-06-22", "close": 0.069, "volume": 50000.0}, {"date": "2012-06-25", "close": 0.069, "volume": 71473.0}, {"date": "2012-06-27", "close": 0.066, "volume": 30000.0}, {"date": "2012-06-28", "close": 0.062, "volume": 50000.0}, {"date": "2012-06-29", "close": 0.064, "volume": 45000.0}, {"date": "2012-07-03", "close": 0.07, "volume": 30000.0}, {"date": "2012-07-04", "close": 0.075, "volume": 121741.0}, {"date": "2012-07-05", "close": 0.067, "volume": 100071.0}, {"date": "2012-07-17", "close": 0.064, "volume": 112500.0}, {"date": "2012-07-23", "close": 0.063, "volume": 10000.0}, {"date": "2012-07-30", "close": 0.072, "volume": 70000.0}, {"date": "2012-07-31", "close": 0.075, "volume": 49929.0}, {"date": "2012-08-08", "close": 0.085, "volume": 50000.0}, {"date": "2012-08-09", "close": 0.1, "volume": 115000.0}, {"date": "2012-08-10", "close": 0.1, "volume": 5000.0}, {"date": "2012-08-14", "close": 0.1, "volume": 24480.0}, {"date": "2012-08-15", "close": 0.1, "volume": 50000.0}, {"date": "2012-08-17", "close": 0.105, "volume": 1793.0}, {"date": "2012-08-22", "close": 0.105, "volume": 20207.0}, {"date": "2012-08-23", "close": 0.105, "volume": 10000.0}, {"date": "2012-08-27", "close": 0.105, "volume": 24999.0}, {"date": "2012-08-28", "close": 0.105, "volume": 3972.0}, {"date": "2012-09-03", "close": 0.085, "volume": 379297.0}, {"date": "2012-09-04", "close": 0.079, "volume": 13800.0}, {"date": "2012-09-12", "close": 0.064, "volume": 30000.0}, {"date": "2012-09-13", "close": 0.065, "volume": 22500.0}, {"date": "2012-09-14", "close": 0.07, "volume": 1500.0}, {"date": "2012-09-17", "close": 0.07, "volume": 18500.0}, {"date": "2012-10-04", "close": 0.07, "volume": 3000.0}, {"date": "2012-10-09", "close": 0.07, "volume": 105510.0}, {"date": "2012-10-15", "close": 0.066, "volume": 35190.0}, {"date": "2012-10-16", "close": 0.066, "volume": 35810.0}, {"date": "2012-10-17", "close": 0.07, "volume": 21620.0}, {"date": "2012-10-25", "close": 0.06, "volume": 16250.0}, {"date": "2012-11-02", "close": 0.063, "volume": 48000.0}, {"date": "2012-11-05", "close": 0.063, "volume": 2000.0}, {"date": "2012-11-06", "close": 0.061, "volume": 9000.0}, {"date": "2012-11-14", "close": 0.059, "volume": 100000.0}, {"date": "2012-11-15", "close": 0.059, "volume": 100000.0}, {"date": "2012-11-20", "close": 0.055, "volume": 114721.0}, {"date": "2012-11-23", "close": 0.05, "volume": 100000.0}, {"date": "2012-11-27", "close": 0.053, "volume": 10000.0}, {"date": "2012-11-29", "close": 0.055, "volume": 590.0}, {"date": "2012-12-04", "close": 0.06, "volume": 10000.0}, {"date": "2012-12-05", "close": 0.063, "volume": 15000.0}, {"date": "2012-12-06", "close": 0.062, "volume": 20714.0}, {"date": "2012-12-10", "close": 0.055, "volume": 50000.0}, {"date": "2012-12-11", "close": 0.055, "volume": 10000.0}, {"date": "2012-12-19", "close": 0.068, "volume": 15000.0}, {"date": "2012-12-20", "close": 0.074, "volume": 30000.0}, {"date": "2013-01-22", "close": 0.075, "volume": 75000.0}, {"date": "2013-01-29", "close": 0.075, "volume": 40000.0}, {"date": "2013-02-01", "close": 0.075, "volume": 30000.0}, {"date": "2013-02-04", "close": 0.074, "volume": 30000.0}, {"date": "2013-02-05", "close": 0.074, "volume": 10000.0}, {"date": "2013-02-06", "close": 0.075, "volume": 7500.0}, {"date": "2013-02-12", "close": 0.075, "volume": 72500.0}, {"date": "2013-02-13", "close": 0.075, "volume": 33723.0}, {"date": "2013-02-14", "close": 0.075, "volume": 6627.0}, {"date": "2013-02-15", "close": 0.075, "volume": 3373.0}, {"date": "2013-02-21", "close": 0.075, "volume": 10000.0}, {"date": "2013-02-25", "close": 0.075, "volume": 25000.0}, {"date": "2013-02-26", "close": 0.077, "volume": 30000.0}, {"date": "2013-03-06", "close": 0.077, "volume": 15000.0}, {"date": "2013-03-11", "close": 0.065, "volume": 10000.0}, {"date": "2013-03-15", "close": 0.065, "volume": 2000.0}, {"date": "2013-03-18", "close": 0.067, "volume": 55000.0}, {"date": "2013-03-19", "close": 0.067, "volume": 18000.0}, {"date": "2013-03-27", "close": 0.056, "volume": 44600.0}, {"date": "2013-04-17", "close": 0.055, "volume": 6000.0}, {"date": "2013-04-24", "close": 0.055, "volume": 16250.0}, {"date": "2013-04-29", "close": 0.05, "volume": 15000.0}, {"date": "2013-05-03", "close": 0.04, "volume": 6400.0}, {"date": "2013-05-08", "close": 0.045, "volume": 30000.0}, {"date": "2013-05-13", "close": 0.05, "volume": 5000.0}, {"date": "2013-05-27", "close": 0.05, "volume": 100000.0}, {"date": "2013-05-28", "close": 0.045, "volume": 21000.0}, {"date": "2013-05-30", "close": 0.043, "volume": 12600.0}, {"date": "2013-06-04", "close": 0.051, "volume": 20000.0}, {"date": "2013-06-11", "close": 0.063, "volume": 30000.0}, {"date": "2013-06-12", "close": 0.069, "volume": 118000.0}, {"date": "2013-06-14", "close": 0.075, "volume": 15000.0}, {"date": "2013-06-18", "close": 0.063, "volume": 50000.0}, {"date": "2013-06-20", "close": 0.063, "volume": 30000.0}, {"date": "2013-06-28", "close": 0.055, "volume": 23800.0}, {"date": "2013-07-05", "close": 0.055, "volume": 7937.0}, {"date": "2013-07-10", "close": 0.058, "volume": 1973.0}, {"date": "2013-07-11", "close": 0.058, "volume": 50000.0}, {"date": "2013-07-23", "close": 0.064, "volume": 94517.0}, {"date": "2013-07-29", "close": 0.07, "volume": 37428.0}, {"date": "2013-07-30", "close": 0.07, "volume": 192055.0}, {"date": "2013-08-02", "close": 0.075, "volume": 50000.0}, {"date": "2013-08-05", "close": 0.081, "volume": 35000.0}, {"date": "2013-08-13", "close": 0.087, "volume": 25000.0}, {"date": "2013-08-22", "close": 0.088, "volume": 30000.0}, {"date": "2013-08-30", "close": 0.082, "volume": 40000.0}, {"date": "2013-09-04", "close": 0.085, "volume": 163000.0}, {"date": "2013-09-13", "close": 0.074, "volume": 262900.0}, {"date": "2013-09-17", "close": 0.074, "volume": 6970.0}, {"date": "2013-09-18", "close": 0.074, "volume": 10000.0}, {"date": "2013-09-30", "close": 0.081, "volume": 100000.0}, {"date": "2013-10-07", "close": 0.082, "volume": 228988.0}, {"date": "2013-10-10", "close": 0.081, "volume": 26800.0}, {"date": "2013-10-22", "close": 0.082, "volume": 200000.0}, {"date": "2013-10-23", "close": 0.082, "volume": 1000.0}, {"date": "2013-10-25", "close": 0.082, "volume": 2500.0}, {"date": "2013-10-28", "close": 0.082, "volume": 196037.0}, {"date": "2013-10-29", "close": 0.08, "volume": 23963.0}, {"date": "2013-10-30", "close": 0.08, "volume": 76037.0}, {"date": "2013-10-31", "close": 0.08, "volume": 82953.0}, {"date": "2013-11-01", "close": 0.085, "volume": 164000.0}, {"date": "2013-11-04", "close": 0.085, "volume": 63200.0}, {"date": "2013-11-06", "close": 0.082, "volume": 15000.0}, {"date": "2013-11-08", "close": 0.09, "volume": 180000.0}, {"date": "2013-11-12", "close": 0.083, "volume": 30000.0}, {"date": "2013-11-13", "close": 0.083, "volume": 39638.0}, {"date": "2013-11-14", "close": 0.08, "volume": 362.0}, {"date": "2013-11-15", "close": 0.091, "volume": 227977.0}, {"date": "2013-11-18", "close": 0.11, "volume": 73411.0}, {"date": "2013-11-19", "close": 0.1, "volume": 68374.0}, {"date": "2013-11-20", "close": 0.093, "volume": 25953.0}, {"date": "2013-11-21", "close": 0.086, "volume": 213422.0}, {"date": "2013-11-22", "close": 0.087, "volume": 9900.0}, {"date": "2013-11-25", "close": 0.09, "volume": 24500.0}, {"date": "2013-11-26", "close": 0.086, "volume": 8250.0}, {"date": "2013-11-27", "close": 0.087, "volume": 34843.0}, {"date": "2013-11-28", "close": 0.087, "volume": 14770.0}, {"date": "2013-12-02", "close": 0.08, "volume": 21110.0}, {"date": "2013-12-06", "close": 0.082, "volume": 7200.0}, {"date": "2013-12-12", "close": 0.082, "volume": 10000.0}, {"date": "2013-12-13", "close": 0.08, "volume": 40930.0}, {"date": "2013-12-16", "close": 0.08, "volume": 3200.0}, {"date": "2013-12-19", "close": 0.08, "volume": 1300.0}, {"date": "2013-12-23", "close": 0.08, "volume": 15974.0}, {"date": "2013-12-30", "close": 0.085, "volume": 5893.0}, {"date": "2013-12-31", "close": 0.086, "volume": 4526.0}, {"date": "2014-01-07", "close": 0.087, "volume": 3400.0}, {"date": "2014-01-08", "close": 0.087, "volume": 1656.0}, {"date": "2014-01-09", "close": 0.087, "volume": 2000.0}, {"date": "2014-01-15", "close": 0.09, "volume": 25482.0}, {"date": "2014-01-16", "close": 0.076, "volume": 5000.0}, {"date": "2014-01-20", "close": 0.078, "volume": 6574.0}, {"date": "2014-01-22", "close": 0.078, "volume": 2000.0}, {"date": "2014-02-11", "close": 0.078, "volume": null}, {"date": "2014-02-13", "close": 0.08, "volume": 10500.0}, {"date": "2014-02-17", "close": 0.08, "volume": 18000.0}, {"date": "2014-02-26", "close": 0.076, "volume": 50000.0}, {"date": "2014-03-03", "close": 0.07, "volume": 5000.0}, {"date": "2014-03-07", "close": 0.07, "volume": 12000.0}, {"date": "2014-03-11", "close": 0.074, "volume": 1400.0}, {"date": "2014-03-12", "close": 0.075, "volume": 30000.0}, {"date": "2014-03-13", "close": 0.074, "volume": 23600.0}, {"date": "2014-03-18", "close": 0.09, "volume": 74152.0}, {"date": "2014-03-19", "close": 0.09, "volume": 12660.0}, {"date": "2014-03-24", "close": 0.091, "volume": 44000.0}, {"date": "2014-03-26", "close": 0.09, "volume": 20000.0}, {"date": "2014-03-27", "close": 0.095, "volume": 107962.0}, {"date": "2014-03-28", "close": 0.1, "volume": 72438.0}, {"date": "2014-03-31", "close": 0.11, "volume": 455000.0}, {"date": "2014-04-01", "close": 0.11, "volume": 120001.0}, {"date": "2014-04-02", "close": 0.11, "volume": 21000.0}, {"date": "2014-04-03", "close": 0.11, "volume": 39000.0}, {"date": "2014-04-07", "close": 0.11, "volume": 1000.0}, {"date": "2014-04-08", "close": 0.095, "volume": 108387.0}, {"date": "2014-04-09", "close": 0.115, "volume": 40000.0}, {"date": "2014-04-10", "close": 0.11, "volume": 3000.0}, {"date": "2014-04-11", "close": 0.11, "volume": 10000.0}, {"date": "2014-04-14", "close": 0.11, "volume": 22000.0}, {"date": "2014-04-15", "close": 0.11, "volume": 110400.0}, {"date": "2014-04-16", "close": 0.105, "volume": 100000.0}, {"date": "2014-04-22", "close": 0.105, "volume": 101500.0}, {"date": "2014-04-23", "close": 0.11, "volume": 56000.0}, {"date": "2014-05-09", "close": 0.1, "volume": 157000.0}, {"date": "2014-05-12", "close": 0.1, "volume": 12000.0}, {"date": "2014-05-14", "close": 0.1, "volume": 36000.0}, {"date": "2014-05-15", "close": 0.091, "volume": 2000.0}, {"date": "2014-05-16", "close": 0.11, "volume": 105000.0}, {"date": "2014-05-19", "close": 0.1, "volume": 107159.0}, {"date": "2014-05-20", "close": 0.11, "volume": 29000.0}, {"date": "2014-05-23", "close": 0.105, "volume": 40000.0}, {"date": "2014-05-26", "close": 0.11, "volume": 100000.0}, {"date": "2014-05-27", "close": 0.11, "volume": 185956.0}, {"date": "2014-05-29", "close": 0.11, "volume": 58000.0}, {"date": "2014-06-03", "close": 0.11, "volume": 15000.0}, {"date": "2014-06-04", "close": 0.11, "volume": 1000.0}, {"date": "2014-06-05", "close": 0.11, "volume": 35044.0}, {"date": "2014-06-06", "close": 0.11, "volume": 49000.0}, {"date": "2014-06-10", "close": 0.11, "volume": 200000.0}, {"date": "2014-06-11", "close": 0.13, "volume": 509424.0}, {"date": "2014-06-12", "close": 0.15, "volume": 78461.0}, {"date": "2014-06-13", "close": 0.145, "volume": 44905.0}, {"date": "2014-06-16", "close": 0.15, "volume": 79600.0}, {"date": "2014-06-17", "close": 0.145, "volume": 5000.0}, {"date": "2014-06-18", "close": 0.14, "volume": 2000.0}, {"date": "2014-06-19", "close": 0.145, "volume": 69000.0}, {"date": "2014-06-23", "close": 0.145, "volume": 9000.0}, {"date": "2014-06-25", "close": 0.13, "volume": 355000.0}, {"date": "2014-06-27", "close": 0.13, "volume": 23000.0}, {"date": "2014-06-30", "close": 0.145, "volume": 10000.0}, {"date": "2014-07-02", "close": 0.15, "volume": 35000.0}, {"date": "2014-07-03", "close": 0.15, "volume": 58500.0}, {"date": "2014-07-04", "close": 0.155, "volume": 43000.0}, {"date": "2014-07-07", "close": 0.155, "volume": 10000.0}, {"date": "2014-07-08", "close": 0.155, "volume": 3870.0}, {"date": "2014-07-17", "close": 0.145, "volume": 62774.0}, {"date": "2014-07-18", "close": 0.155, "volume": 6000.0}, {"date": "2014-07-24", "close": 0.145, "volume": 46002.0}, {"date": "2014-07-25", "close": 0.145, "volume": 3998.0}, {"date": "2014-07-29", "close": 0.145, "volume": 35000.0}, {"date": "2014-08-01", "close": 0.125, "volume": 40000.0}, {"date": "2014-08-12", "close": 0.12, "volume": 20008.0}, {"date": "2014-08-13", "close": 0.12, "volume": 19991.0}, {"date": "2014-08-15", "close": 0.12, "volume": 10000.0}, {"date": "2014-08-18", "close": 0.12, "volume": 90001.0}, {"date": "2014-08-19", "close": 0.125, "volume": 6000.0}, {"date": "2014-08-25", "close": 0.115, "volume": 20000.0}, {"date": "2014-08-28", "close": 0.11, "volume": 43000.0}, {"date": "2014-09-01", "close": 0.11, "volume": 99500.0}, {"date": "2014-09-03", "close": 0.105, "volume": 31000.0}, {"date": "2014-09-08", "close": 0.11, "volume": 84726.0}, {"date": "2014-09-09", "close": 0.115, "volume": 100000.0}, {"date": "2014-09-10", "close": 0.115, "volume": 24774.0}, {"date": "2014-09-15", "close": 0.13, "volume": 322616.0}, {"date": "2014-09-16", "close": 0.13, "volume": 212182.0}, {"date": "2014-09-17", "close": 0.125, "volume": 40000.0}, {"date": "2014-09-18", "close": 0.14, "volume": 380821.0}, {"date": "2014-09-19", "close": 0.13, "volume": 1045111.0}, {"date": "2014-09-22", "close": 0.13, "volume": 406199.0}, {"date": "2014-09-23", "close": 0.135, "volume": 364857.0}, {"date": "2014-09-24", "close": 0.135, "volume": 379548.0}, {"date": "2014-09-25", "close": 0.14, "volume": 82413.0}, {"date": "2014-09-26", "close": 0.125, "volume": 327082.0}, {"date": "2014-09-29", "close": 0.13, "volume": 122970.0}, {"date": "2014-09-30", "close": 0.12, "volume": 235495.0}, {"date": "2014-10-02", "close": 0.13, "volume": 16000.0}, {"date": "2014-10-06", "close": 0.13, "volume": 40000.0}, {"date": "2014-10-07", "close": 0.13, "volume": 10077.0}, {"date": "2014-10-08", "close": 0.125, "volume": 125000.0}, {"date": "2014-10-10", "close": 0.125, "volume": 50571.0}, {"date": "2014-10-14", "close": 0.12, "volume": 10000.0}, {"date": "2014-10-17", "close": 0.115, "volume": 172000.0}, {"date": "2014-10-20", "close": 0.13, "volume": 48813.0}, {"date": "2014-10-21", "close": 0.13, "volume": 10000.0}, {"date": "2014-10-22", "close": 0.13, "volume": 25000.0}, {"date": "2014-10-23", "close": 0.115, "volume": 30000.0}, {"date": "2014-10-27", "close": 0.115, "volume": 66000.0}, {"date": "2014-10-28", "close": 0.115, "volume": 5000.0}, {"date": "2014-10-30", "close": 0.11, "volume": 52692.0}, {"date": "2014-10-31", "close": 0.12, "volume": 15000.0}, {"date": "2014-11-03", "close": 0.115, "volume": 14293.0}, {"date": "2014-11-04", "close": 0.115, "volume": 20000.0}, {"date": "2014-11-05", "close": 0.115, "volume": 20500.0}, {"date": "2014-11-10", "close": 0.115, "volume": 10000.0}, {"date": "2014-11-11", "close": 0.115, "volume": 5000.0}, {"date": "2014-11-12", "close": 0.115, "volume": 118461.0}, {"date": "2014-11-13", "close": 0.115, "volume": 20000.0}, {"date": "2014-11-17", "close": 0.115, "volume": 1746.0}, {"date": "2014-11-20", "close": 0.11, "volume": 112000.0}, {"date": "2014-11-21", "close": 0.1, "volume": 108896.0}, {"date": "2014-11-26", "close": 0.1, "volume": 19000.0}, {"date": "2014-11-27", "close": 0.105, "volume": 59000.0}, {"date": "2014-12-01", "close": 0.1, "volume": 5967.0}, {"date": "2014-12-02", "close": 0.1, "volume": 25000.0}, {"date": "2014-12-03", "close": 0.1, "volume": 16000.0}, {"date": "2014-12-08", "close": 0.1, "volume": 54000.0}, {"date": "2014-12-09", "close": 0.1, "volume": 3863.0}, {"date": "2014-12-10", "close": 0.09, "volume": 50209.0}, {"date": "2014-12-11", "close": 0.09, "volume": 45000.0}, {"date": "2014-12-12", "close": 0.09, "volume": 791.0}, {"date": "2014-12-16", "close": 0.087, "volume": 99209.0}, {"date": "2014-12-18", "close": 0.095, "volume": 91.0}, {"date": "2014-12-22", "close": 0.091, "volume": 89909.0}, {"date": "2014-12-29", "close": 0.091, "volume": 50000.0}, {"date": "2015-01-02", "close": 0.095, "volume": 23000.0}, {"date": "2015-01-06", "close": 0.1, "volume": 25000.0}, {"date": "2015-01-19", "close": 0.11, "volume": 8000.0}, {"date": "2015-01-29", "close": 0.11, "volume": 130455.0}, {"date": "2015-01-30", "close": 0.115, "volume": 11137.0}, {"date": "2015-02-03", "close": 0.115, "volume": 23000.0}, {"date": "2015-02-05", "close": 0.105, "volume": 69000.0}, {"date": "2015-02-06", "close": 0.115, "volume": 10000.0}, {"date": "2015-02-10", "close": 0.115, "volume": 19000.0}, {"date": "2015-02-11", "close": 0.12, "volume": 277547.0}, {"date": "2015-02-12", "close": 0.15, "volume": 533850.0}, {"date": "2015-02-13", "close": 0.13, "volume": 342454.0}, {"date": "2015-02-16", "close": 0.14, "volume": 266847.0}, {"date": "2015-02-18", "close": 0.12, "volume": 134500.0}, {"date": "2015-02-19", "close": 0.13, "volume": 40000.0}, {"date": "2015-02-20", "close": 0.135, "volume": 37846.0}, {"date": "2015-02-23", "close": 0.14, "volume": 15000.0}, {"date": "2015-02-25", "close": 0.14, "volume": 599070.0}, {"date": "2015-02-26", "close": 0.135, "volume": 210533.0}, {"date": "2015-02-27", "close": 0.125, "volume": 42790.0}, {"date": "2015-03-03", "close": 0.115, "volume": 173790.0}, {"date": "2015-03-04", "close": 0.115, "volume": 127538.0}, {"date": "2015-03-05", "close": 0.12, "volume": 60000.0}, {"date": "2015-03-06", "close": 0.13, "volume": 18250.0}, {"date": "2015-03-09", "close": 0.12, "volume": 148750.0}, {"date": "2015-03-10", "close": 0.135, "volume": 18000.0}, {"date": "2015-03-11", "close": 0.13, "volume": 3850.0}, {"date": "2015-03-12", "close": 0.12, "volume": 91180.0}, {"date": "2015-03-17", "close": 0.12, "volume": 36000.0}, {"date": "2015-03-19", "close": 0.115, "volume": 175816.0}, {"date": "2015-03-20", "close": 0.115, "volume": 5000.0}, {"date": "2015-03-23", "close": 0.13, "volume": 22500.0}, {"date": "2015-03-25", "close": 0.13, "volume": 4000.0}, {"date": "2015-03-27", "close": 0.13, "volume": 434927.0}, {"date": "2015-03-30", "close": 0.13, "volume": 319046.0}, {"date": "2015-03-31", "close": 0.13, "volume": 175495.0}, {"date": "2015-04-01", "close": 0.125, "volume": 9152.0}, {"date": "2015-04-02", "close": 0.165, "volume": 398384.0}, {"date": "2015-04-07", "close": 0.15, "volume": 268988.0}, {"date": "2015-04-08", "close": 0.155, "volume": 83500.0}, {"date": "2015-04-09", "close": 0.165, "volume": 152000.0}, {"date": "2015-04-10", "close": 0.22, "volume": 961509.0}, {"date": "2015-04-13", "close": 0.18, "volume": 635860.0}, {"date": "2015-04-14", "close": 0.25, "volume": 2895255.0}, {"date": "2015-04-15", "close": 0.225, "volume": 587781.0}, {"date": "2015-04-16", "close": 0.22, "volume": 383493.0}, {"date": "2015-04-17", "close": 0.2, "volume": 172633.0}, {"date": "2015-04-20", "close": 0.2, "volume": 334603.0}, {"date": "2015-04-21", "close": 0.22, "volume": 1186793.0}, {"date": "2015-04-22", "close": 0.22, "volume": 145200.0}, {"date": "2015-04-23", "close": 0.22, "volume": 147976.0}, {"date": "2015-04-24", "close": 0.21, "volume": 170951.0}, {"date": "2015-04-27", "close": 0.2, "volume": 205959.0}, {"date": "2015-04-28", "close": 0.195, "volume": 185914.0}, {"date": "2015-04-29", "close": 0.23, "volume": 770171.0}, {"date": "2015-04-30", "close": 0.225, "volume": 257166.0}, {"date": "2015-05-01", "close": 0.245, "volume": 639742.0}, {"date": "2015-05-04", "close": 0.24, "volume": 311754.0}, {"date": "2015-05-05", "close": 0.215, "volume": 143000.0}, {"date": "2015-05-06", "close": 0.22, "volume": 72050.0}, {"date": "2015-05-07", "close": 0.23, "volume": 349395.0}, {"date": "2015-05-08", "close": 0.22, "volume": 152286.0}, {"date": "2015-05-11", "close": 0.23, "volume": 7420.0}, {"date": "2015-05-12", "close": 0.21, "volume": 36122.0}, {"date": "2015-05-13", "close": 0.225, "volume": 244993.0}, {"date": "2015-05-14", "close": 0.225, "volume": 59654.0}, {"date": "2015-05-15", "close": 0.21, "volume": 80000.0}, {"date": "2015-05-18", "close": 0.215, "volume": 14000.0}, {"date": "2015-05-19", "close": 0.235, "volume": 174000.0}, {"date": "2015-05-20", "close": 0.235, "volume": 25800.0}, {"date": "2015-05-21", "close": 0.255, "volume": 468339.0}, {"date": "2015-05-22", "close": 0.27, "volume": 277314.0}, {"date": "2015-05-25", "close": 0.27, "volume": 175785.0}, {"date": "2015-05-26", "close": 0.265, "volume": 34480.0}, {"date": "2015-05-27", "close": 0.265, "volume": 45570.0}, {"date": "2015-05-28", "close": 0.265, "volume": 247402.0}, {"date": "2015-05-29", "close": 0.265, "volume": 14500.0}, {"date": "2015-06-01", "close": 0.265, "volume": 149102.0}, {"date": "2015-06-02", "close": 0.26, "volume": 41838.0}, {"date": "2015-06-03", "close": 0.245, "volume": 117000.0}, {"date": "2015-06-04", "close": 0.24, "volume": 47000.0}, {"date": "2015-06-05", "close": 0.25, "volume": 71371.0}, {"date": "2015-06-09", "close": 0.26, "volume": 25000.0}, {"date": "2015-06-10", "close": 0.27, "volume": 105945.0}, {"date": "2015-06-11", "close": 0.28, "volume": 136965.0}, {"date": "2015-06-12", "close": 0.315, "volume": 592866.0}, {"date": "2015-06-15", "close": 0.32, "volume": 721474.0}, {"date": "2015-06-16", "close": 0.32, "volume": 184776.0}, {"date": "2015-06-17", "close": 0.285, "volume": 292969.0}, {"date": "2015-06-18", "close": 0.275, "volume": 48491.0}, {"date": "2015-06-19", "close": 0.325, "volume": 88758.0}, {"date": "2015-06-22", "close": 0.31, "volume": 1000.0}, {"date": "2015-06-23", "close": 0.29, "volume": 87901.0}, {"date": "2015-06-24", "close": 0.295, "volume": 104094.0}, {"date": "2015-06-25", "close": 0.29, "volume": 150480.0}, {"date": "2015-06-26", "close": 0.28, "volume": 18726.0}, {"date": "2015-06-29", "close": 0.26, "volume": 255768.0}, {"date": "2015-06-30", "close": 0.27, "volume": 99700.0}, {"date": "2015-07-01", "close": 0.265, "volume": 53335.0}, {"date": "2015-07-06", "close": 0.265, "volume": 25795.0}, {"date": "2015-07-07", "close": 0.27, "volume": 11900.0}, {"date": "2015-07-08", "close": 0.3, "volume": 341607.0}, {"date": "2015-07-09", "close": 0.285, "volume": 3600.0}, {"date": "2015-07-10", "close": 0.295, "volume": 11470.0}, {"date": "2015-07-13", "close": 0.28, "volume": 25000.0}, {"date": "2015-07-14", "close": 0.27, "volume": 30000.0}, {"date": "2015-07-15", "close": 0.29, "volume": 20000.0}, {"date": "2015-07-16", "close": 0.26, "volume": 167000.0}, {"date": "2015-07-17", "close": 0.275, "volume": 75000.0}, {"date": "2015-07-20", "close": 0.29, "volume": 34200.0}, {"date": "2015-07-21", "close": 0.3, "volume": 58000.0}, {"date": "2015-07-22", "close": 0.29, "volume": 47410.0}, {"date": "2015-07-23", "close": 0.295, "volume": 104099.0}, {"date": "2015-07-24", "close": 0.295, "volume": 258959.0}, {"date": "2015-07-27", "close": 0.285, "volume": 20000.0}, {"date": "2015-07-28", "close": 0.29, "volume": 38100.0}, {"date": "2015-07-29", "close": 0.29, "volume": 41000.0}, {"date": "2015-07-30", "close": 0.29, "volume": 166500.0}, {"date": "2015-07-31", "close": 0.3, "volume": 130557.0}, {"date": "2015-08-03", "close": 0.315, "volume": 249000.0}, {"date": "2015-08-04", "close": 0.305, "volume": 138900.0}, {"date": "2015-08-05", "close": 0.3, "volume": 60100.0}, {"date": "2015-08-06", "close": 0.3, "volume": 27241.0}, {"date": "2015-08-07", "close": 0.3, "volume": 87000.0}, {"date": "2015-08-10", "close": 0.31, "volume": 47000.0}, {"date": "2015-08-11", "close": 0.315, "volume": 33500.0}, {"date": "2015-08-12", "close": 0.31, "volume": 37978.0}, {"date": "2015-08-13", "close": 0.3, "volume": 244062.0}, {"date": "2015-08-14", "close": 0.3, "volume": 166502.0}, {"date": "2015-08-17", "close": 0.3, "volume": 186189.0}, {"date": "2015-08-18", "close": 0.3, "volume": 48562.0}, {"date": "2015-08-19", "close": 0.305, "volume": 75064.0}, {"date": "2015-08-20", "close": 0.295, "volume": 2000.0}, {"date": "2015-08-21", "close": 0.295, "volume": 310500.0}, {"date": "2015-08-24", "close": 0.275, "volume": 267666.0}, {"date": "2015-08-25", "close": 0.28, "volume": 83000.0}, {"date": "2015-08-26", "close": 0.295, "volume": 81163.0}, {"date": "2015-08-27", "close": 0.28, "volume": 41575.0}, {"date": "2015-08-28", "close": 0.28, "volume": 3000.0}, {"date": "2015-08-31", "close": 0.28, "volume": 2500.0}, {"date": "2015-09-02", "close": 0.245, "volume": 129037.0}, {"date": "2015-09-03", "close": 0.27, "volume": 183214.0}, {"date": "2015-09-04", "close": 0.24, "volume": 106286.0}, {"date": "2015-09-07", "close": 0.21, "volume": 164855.0}, {"date": "2015-09-08", "close": 0.225, "volume": 115500.0}, {"date": "2015-09-09", "close": 0.24, "volume": 383817.0}, {"date": "2015-09-10", "close": 0.24, "volume": 57111.0}, {"date": "2015-09-11", "close": 0.26, "volume": 8000.0}, {"date": "2015-09-14", "close": 0.265, "volume": 380509.0}, {"date": "2015-09-15", "close": 0.265, "volume": 22820.0}, {"date": "2015-09-17", "close": 0.26, "volume": 5000.0}, {"date": "2015-09-18", "close": 0.265, "volume": 58000.0}, {"date": "2015-09-21", "close": 0.27, "volume": 24201.0}, {"date": "2015-09-22", "close": 0.27, "volume": 13500.0}, {"date": "2015-09-23", "close": 0.285, "volume": 139915.0}, {"date": "2015-09-24", "close": 0.27, "volume": 213630.0}, {"date": "2015-09-25", "close": 0.265, "volume": 49065.0}, {"date": "2015-09-29", "close": 0.265, "volume": 28677.0}, {"date": "2015-09-30", "close": 0.275, "volume": 17212.0}, {"date": "2015-10-05", "close": 0.28, "volume": 13470.0}, {"date": "2015-10-06", "close": 0.28, "volume": 1730.0}, {"date": "2015-10-07", "close": 0.28, "volume": 23716.0}, {"date": "2015-10-08", "close": 0.3, "volume": 29000.0}, {"date": "2015-10-09", "close": 0.31, "volume": 40500.0}, {"date": "2015-10-12", "close": 0.335, "volume": 151222.0}, {"date": "2015-10-13", "close": 0.355, "volume": 184696.0}, {"date": "2015-10-14", "close": 0.325, "volume": 327777.0}, {"date": "2015-10-15", "close": 0.325, "volume": 60743.0}, {"date": "2015-10-16", "close": 0.355, "volume": 199838.0}, {"date": "2015-10-19", "close": 0.35, "volume": 118428.0}, {"date": "2015-10-20", "close": 0.33, "volume": 100000.0}, {"date": "2015-10-21", "close": 0.36, "volume": 113.0}, {"date": "2015-10-22", "close": 0.35, "volume": 14000.0}, {"date": "2015-10-23", "close": 0.325, "volume": 90791.0}, {"date": "2015-10-26", "close": 0.365, "volume": 250100.0}, {"date": "2015-10-27", "close": 0.34, "volume": 574324.0}, {"date": "2015-10-28", "close": 0.34, "volume": 196349.0}, {"date": "2015-10-29", "close": 0.33, "volume": 44113.0}, {"date": "2015-10-30", "close": 0.355, "volume": 7000.0}, {"date": "2015-11-02", "close": 0.34, "volume": 40884.0}, {"date": "2015-11-03", "close": 0.34, "volume": 10000.0}, {"date": "2015-11-04", "close": 0.325, "volume": 167448.0}, {"date": "2015-11-05", "close": 0.3, "volume": 184206.0}, {"date": "2015-11-06", "close": 0.32, "volume": 4688.0}, {"date": "2015-11-09", "close": 0.3, "volume": 102526.0}, {"date": "2015-11-10", "close": 0.295, "volume": 245500.0}, {"date": "2015-11-11", "close": 0.29, "volume": 138619.0}, {"date": "2015-11-12", "close": 0.295, "volume": 22651.0}, {"date": "2015-11-13", "close": 0.29, "volume": 48500.0}, {"date": "2015-11-16", "close": 0.29, "volume": 80589.0}, {"date": "2015-11-17", "close": 0.31, "volume": 96000.0}, {"date": "2015-11-18", "close": 0.3, "volume": 319253.0}, {"date": "2015-11-19", "close": 0.3, "volume": 231030.0}, {"date": "2015-11-23", "close": 0.33, "volume": 362393.0}, {"date": "2015-11-24", "close": 0.35, "volume": 203868.0}, {"date": "2015-11-25", "close": 0.4, "volume": 891530.0}, {"date": "2015-11-26", "close": 0.42, "volume": 1278361.0}, {"date": "2015-11-27", "close": 0.435, "volume": 488100.0}, {"date": "2015-11-30", "close": 0.51, "volume": 906939.0}, {"date": "2015-12-01", "close": 0.49, "volume": 2111052.0}, {"date": "2015-12-02", "close": 0.42, "volume": 1416851.0}, {"date": "2015-12-03", "close": 0.44, "volume": 118508.0}, {"date": "2015-12-04", "close": 0.445, "volume": 296289.0}, {"date": "2015-12-07", "close": 0.47, "volume": 252365.0}, {"date": "2015-12-08", "close": 0.46, "volume": 72878.0}, {"date": "2015-12-09", "close": 0.44, "volume": 121576.0}, {"date": "2015-12-10", "close": 0.405, "volume": 803383.0}, {"date": "2015-12-11", "close": 0.405, "volume": 95724.0}, {"date": "2015-12-14", "close": 0.43, "volume": 215141.0}, {"date": "2015-12-15", "close": 0.385, "volume": 590531.0}, {"date": "2015-12-16", "close": 0.375, "volume": 248442.0}, {"date": "2015-12-17", "close": 0.43, "volume": 171571.0}, {"date": "2015-12-18", "close": 0.425, "volume": 38499.0}, {"date": "2015-12-21", "close": 0.405, "volume": 308011.0}, {"date": "2015-12-22", "close": 0.405, "volume": 17000.0}, {"date": "2015-12-23", "close": 0.405, "volume": 16000.0}, {"date": "2015-12-29", "close": 0.415, "volume": 42000.0}, {"date": "2015-12-30", "close": 0.395, "volume": 212687.0}, {"date": "2015-12-31", "close": 0.395, "volume": 100345.0}, {"date": "2016-01-04", "close": 0.405, "volume": 26326.0}, {"date": "2016-01-05", "close": 0.43, "volume": 184986.0}, {"date": "2016-01-06", "close": 0.475, "volume": 154307.0}, {"date": "2016-01-07", "close": 0.48, "volume": 426353.0}, {"date": "2016-01-08", "close": 0.475, "volume": 44323.0}, {"date": "2016-01-11", "close": 0.465, "volume": 78862.0}, {"date": "2016-01-12", "close": 0.455, "volume": 34145.0}, {"date": "2016-01-13", "close": 0.43, "volume": 132516.0}, {"date": "2016-01-14", "close": 0.395, "volume": 163300.0}, {"date": "2016-01-15", "close": 0.395, "volume": 128718.0}, {"date": "2016-01-18", "close": 0.4, "volume": 161747.0}, {"date": "2016-01-19", "close": 0.405, "volume": 25028.0}, {"date": "2016-01-20", "close": 0.395, "volume": 58810.0}, {"date": "2016-01-21", "close": 0.37, "volume": 191400.0}, {"date": "2016-01-22", "close": 0.385, "volume": 15646.0}, {"date": "2016-01-25", "close": 0.385, "volume": 45674.0}, {"date": "2016-01-27", "close": 0.425, "volume": 142611.0}, {"date": "2016-01-28", "close": 0.4, "volume": 98644.0}, {"date": "2016-01-29", "close": 0.415, "volume": 45000.0}, {"date": "2016-02-01", "close": 0.425, "volume": 110448.0}, {"date": "2016-02-02", "close": 0.41, "volume": 105037.0}, {"date": "2016-02-03", "close": 0.39, "volume": 59695.0}, {"date": "2016-02-04", "close": 0.39, "volume": 10000.0}, {"date": "2016-02-08", "close": 0.37, "volume": 519044.0}, {"date": "2016-02-09", "close": 0.355, "volume": 131578.0}, {"date": "2016-02-10", "close": 0.355, "volume": 150000.0}, {"date": "2016-02-11", "close": 0.335, "volume": 641300.0}, {"date": "2016-02-12", "close": 0.32, "volume": 102626.0}, {"date": "2016-02-15", "close": 0.325, "volume": 84666.0}, {"date": "2016-02-16", "close": 0.32, "volume": 94737.0}, {"date": "2016-02-17", "close": 0.32, "volume": 75800.0}, {"date": "2016-02-18", "close": 0.4, "volume": 178752.0}, {"date": "2016-02-19", "close": 0.4, "volume": 172730.0}, {"date": "2016-02-22", "close": 0.42, "volume": 880890.0}, {"date": "2016-02-23", "close": 0.41, "volume": 170784.0}, {"date": "2016-02-24", "close": 0.4, "volume": 125921.0}, {"date": "2016-02-25", "close": 0.39, "volume": 157543.0}, {"date": "2016-02-26", "close": 0.42, "volume": 58500.0}, {"date": "2016-02-29", "close": 0.375, "volume": 20904.0}, {"date": "2016-03-01", "close": 0.39, "volume": 37861.0}, {"date": "2016-03-02", "close": 0.405, "volume": 21044.0}, {"date": "2016-03-03", "close": 0.4, "volume": 5200.0}, {"date": "2016-03-04", "close": 0.365, "volume": 141678.0}, {"date": "2016-03-07", "close": 0.35, "volume": 161958.0}, {"date": "2016-03-08", "close": 0.38, "volume": 65805.0}, {"date": "2016-03-09", "close": 0.36, "volume": 17342.0}, {"date": "2016-03-11", "close": 0.375, "volume": 51547.0}, {"date": "2016-03-14", "close": 0.36, "volume": 37465.0}, {"date": "2016-03-15", "close": 0.36, "volume": 20642.0}, {"date": "2016-03-16", "close": 0.36, "volume": 7165.0}, {"date": "2016-03-17", "close": 0.365, "volume": 44000.0}, {"date": "2016-03-18", "close": 0.35, "volume": 70722.0}, {"date": "2016-03-21", "close": 0.335, "volume": 161362.0}, {"date": "2016-03-22", "close": 0.34, "volume": 20000.0}, {"date": "2016-03-23", "close": 0.34, "volume": 11000.0}, {"date": "2016-03-24", "close": 0.36, "volume": 30000.0}, {"date": "2016-03-29", "close": 0.345, "volume": 26070.0}, {"date": "2016-03-30", "close": 0.35, "volume": 25141.0}, {"date": "2016-03-31", "close": 0.36, "volume": 2580.0}, {"date": "2016-04-01", "close": 0.38, "volume": 491316.0}, {"date": "2016-04-04", "close": 0.385, "volume": 15159.0}, {"date": "2016-04-05", "close": 0.385, "volume": 4000.0}, {"date": "2016-04-06", "close": 0.385, "volume": 6000.0}, {"date": "2016-04-07", "close": 0.4, "volume": 24749.0}, {"date": "2016-04-08", "close": 0.4, "volume": 13000.0}, {"date": "2016-04-11", "close": 0.39, "volume": 9900.0}, {"date": "2016-04-12", "close": 0.4, "volume": 133104.0}, {"date": "2016-04-13", "close": 0.385, "volume": 194710.0}, {"date": "2016-04-14", "close": 0.4, "volume": 274407.0}, {"date": "2016-04-15", "close": 0.41, "volume": 174238.0}, {"date": "2016-04-18", "close": 0.425, "volume": 31890.0}, {"date": "2016-04-19", "close": 0.445, "volume": 325019.0}, {"date": "2016-04-20", "close": 0.425, "volume": 121709.0}, {"date": "2016-04-21", "close": 0.42, "volume": 162581.0}, {"date": "2016-04-22", "close": 0.41, "volume": 357164.0}, {"date": "2016-04-26", "close": 0.4, "volume": 247762.0}, {"date": "2016-04-27", "close": 0.385, "volume": 40000.0}, {"date": "2016-04-29", "close": 0.405, "volume": 29000.0}, {"date": "2016-05-02", "close": 0.4, "volume": 109575.0}, {"date": "2016-05-03", "close": 0.405, "volume": 19854.0}, {"date": "2016-05-04", "close": 0.4, "volume": 289937.0}, {"date": "2016-05-05", "close": 0.4, "volume": 10000.0}, {"date": "2016-05-06", "close": 0.38, "volume": 92325.0}, {"date": "2016-05-09", "close": 0.375, "volume": 132663.0}, {"date": "2016-05-10", "close": 0.38, "volume": 33668.0}, {"date": "2016-05-11", "close": 0.35, "volume": 200779.0}, {"date": "2016-05-12", "close": 0.37, "volume": 61534.0}, {"date": "2016-05-13", "close": 0.38, "volume": 15907.0}, {"date": "2016-05-16", "close": 0.375, "volume": 41046.0}, {"date": "2016-05-17", "close": 0.38, "volume": 79525.0}, {"date": "2016-05-19", "close": 0.4, "volume": 77976.0}, {"date": "2016-05-20", "close": 0.415, "volume": 84000.0}, {"date": "2016-05-23", "close": 0.4, "volume": 49537.0}, {"date": "2016-05-24", "close": 0.4, "volume": 150965.0}, {"date": "2016-05-25", "close": 0.4, "volume": 81393.0}, {"date": "2016-05-26", "close": 0.41, "volume": 81803.0}, {"date": "2016-05-27", "close": 0.41, "volume": 42301.0}, {"date": "2016-05-30", "close": 0.4, "volume": 35046.0}, {"date": "2016-05-31", "close": 0.42, "volume": 53191.0}, {"date": "2016-06-01", "close": 0.42, "volume": 112311.0}, {"date": "2016-06-02", "close": 0.42, "volume": 14620.0}, {"date": "2016-06-03", "close": 0.43, "volume": 32749.0}, {"date": "2016-06-07", "close": 0.4, "volume": 137404.0}, {"date": "2016-06-08", "close": 0.4, "volume": 88500.0}, {"date": "2016-06-09", "close": 0.43, "volume": 78422.0}, {"date": "2016-06-14", "close": 0.41, "volume": 64706.0}, {"date": "2016-06-15", "close": 0.405, "volume": 60951.0}, {"date": "2016-06-16", "close": 0.415, "volume": 61000.0}, {"date": "2016-06-17", "close": 0.415, "volume": 5277.0}, {"date": "2016-06-20", "close": 0.435, "volume": 61752.0}, {"date": "2016-06-21", "close": 0.42, "volume": 47003.0}, {"date": "2016-06-22", "close": 0.42, "volume": 7000.0}, {"date": "2016-06-24", "close": 0.375, "volume": 147750.0}, {"date": "2016-06-27", "close": 0.4, "volume": 321918.0}, {"date": "2016-06-28", "close": 0.4, "volume": 45233.0}, {"date": "2016-06-29", "close": 0.39, "volume": 3900.0}, {"date": "2016-06-30", "close": 0.365, "volume": 93517.0}, {"date": "2016-07-01", "close": 0.385, "volume": 215859.0}, {"date": "2016-07-04", "close": 0.375, "volume": 60000.0}, {"date": "2016-07-05", "close": 0.375, "volume": 35000.0}, {"date": "2016-07-07", "close": 0.39, "volume": 10600.0}, {"date": "2016-07-08", "close": 0.395, "volume": 22000.0}, {"date": "2016-07-11", "close": 0.4, "volume": 13974.0}, {"date": "2016-07-12", "close": 0.38, "volume": 147159.0}, {"date": "2016-07-13", "close": 0.38, "volume": 30880.0}, {"date": "2016-07-14", "close": 0.38, "volume": 306252.0}, {"date": "2016-07-15", "close": 0.4, "volume": 63584.0}, {"date": "2016-07-18", "close": 0.43, "volume": 165452.0}, {"date": "2016-07-19", "close": 0.425, "volume": 49036.0}, {"date": "2016-07-20", "close": 0.4, "volume": 128066.0}, {"date": "2016-07-21", "close": 0.395, "volume": 47000.0}, {"date": "2016-07-22", "close": 0.4, "volume": 8935.0}, {"date": "2016-07-26", "close": 0.4, "volume": 215001.0}, {"date": "2016-07-27", "close": 0.42, "volume": 129970.0}, {"date": "2016-07-28", "close": 0.42, "volume": 129888.0}, {"date": "2016-07-29", "close": 0.415, "volume": 95203.0}, {"date": "2016-08-01", "close": 0.425, "volume": 161824.0}, {"date": "2016-08-02", "close": 0.41, "volume": 134778.0}, {"date": "2016-08-03", "close": 0.41, "volume": 5000.0}, {"date": "2016-08-04", "close": 0.405, "volume": 60839.0}, {"date": "2016-08-10", "close": 0.405, "volume": 3870.0}, {"date": "2016-08-11", "close": 0.405, "volume": 50000.0}, {"date": "2016-08-12", "close": 0.425, "volume": 66883.0}, {"date": "2016-08-15", "close": 0.44, "volume": 334764.0}, {"date": "2016-08-16", "close": 0.425, "volume": 106122.0}, {"date": "2016-08-17", "close": 0.44, "volume": 4500.0}, {"date": "2016-08-18", "close": 0.45, "volume": 178521.0}, {"date": "2016-08-19", "close": 0.42, "volume": 19000.0}, {"date": "2016-08-22", "close": 0.44, "volume": 34742.0}, {"date": "2016-08-23", "close": 0.425, "volume": 109700.0}, {"date": "2016-08-24", "close": 0.425, "volume": 4357.0}, {"date": "2016-08-25", "close": 0.435, "volume": 12252.0}, {"date": "2016-08-26", "close": 0.575, "volume": 2103468.0}, {"date": "2016-08-29", "close": 0.535, "volume": 202428.0}, {"date": "2016-08-30", "close": 0.535, "volume": 249774.0}, {"date": "2016-08-31", "close": 0.595, "volume": 370986.0}, {"date": "2016-09-01", "close": 0.61, "volume": 297296.0}, {"date": "2016-09-02", "close": 0.65, "volume": 209068.0}, {"date": "2016-09-05", "close": 0.69, "volume": 112453.0}, {"date": "2016-09-06", "close": 0.675, "volume": 193368.0}, {"date": "2016-09-07", "close": 0.63, "volume": 115356.0}, {"date": "2016-09-08", "close": 0.625, "volume": 73247.0}, {"date": "2016-09-09", "close": 0.635, "volume": 43923.0}, {"date": "2016-09-12", "close": 0.595, "volume": 174854.0}, {"date": "2016-09-13", "close": 0.605, "volume": 161507.0}, {"date": "2016-09-14", "close": 0.595, "volume": 27440.0}, {"date": "2016-09-15", "close": 0.525, "volume": 534325.0}, {"date": "2016-09-16", "close": 0.545, "volume": 175347.0}, {"date": "2016-09-19", "close": 0.555, "volume": 32029.0}, {"date": "2016-09-20", "close": 0.545, "volume": 44901.0}, {"date": "2016-09-23", "close": 0.59, "volume": 222797.0}, {"date": "2016-09-26", "close": 0.6, "volume": 231285.0}, {"date": "2016-09-27", "close": 0.61, "volume": 96867.0}, {"date": "2016-09-28", "close": 0.62, "volume": 24976.0}, {"date": "2016-09-29", "close": 0.635, "volume": 66050.0}, {"date": "2016-09-30", "close": 0.64, "volume": 52762.0}, {"date": "2016-10-03", "close": 0.635, "volume": 79661.0}, {"date": "2016-10-04", "close": 0.61, "volume": 207865.0}, {"date": "2016-10-05", "close": 0.65, "volume": 82185.0}, {"date": "2016-10-06", "close": 0.62, "volume": 10699.0}, {"date": "2016-10-07", "close": 0.63, "volume": 12466.0}, {"date": "2016-10-10", "close": 0.635, "volume": 36790.0}, {"date": "2016-10-11", "close": 0.65, "volume": 100013.0}, {"date": "2016-10-12", "close": 0.69, "volume": 52303.0}, {"date": "2016-10-13", "close": 0.68, "volume": 32670.0}, {"date": "2016-10-14", "close": 0.67, "volume": 32841.0}, {"date": "2016-10-17", "close": 0.675, "volume": 1489.0}, {"date": "2016-10-18", "close": 0.69, "volume": 68546.0}, {"date": "2016-10-19", "close": 0.685, "volume": 39387.0}, {"date": "2016-10-20", "close": 0.695, "volume": 117605.0}, {"date": "2016-10-21", "close": 0.74, "volume": 311785.0}, {"date": "2016-10-24", "close": 0.77, "volume": 535519.0}, {"date": "2016-10-25", "close": 0.77, "volume": 298077.0}, {"date": "2016-10-26", "close": 0.825, "volume": 241841.0}, {"date": "2016-10-27", "close": 0.76, "volume": 264607.0}, {"date": "2016-10-28", "close": 0.77, "volume": 151449.0}, {"date": "2016-10-31", "close": 0.86, "volume": 294015.0}, {"date": "2016-11-01", "close": 0.82, "volume": 142756.0}, {"date": "2016-11-02", "close": 0.78, "volume": 240481.0}, {"date": "2016-11-03", "close": 0.77, "volume": 85795.0}, {"date": "2016-11-04", "close": 0.78, "volume": 79952.0}, {"date": "2016-11-07", "close": 0.8, "volume": 320860.0}, {"date": "2016-11-08", "close": 0.825, "volume": 122786.0}, {"date": "2016-11-09", "close": 0.815, "volume": 126675.0}, {"date": "2016-11-10", "close": 0.825, "volume": 39657.0}, {"date": "2016-11-11", "close": 0.86, "volume": 98441.0}, {"date": "2016-11-14", "close": 0.87, "volume": 205475.0}, {"date": "2016-11-15", "close": 0.85, "volume": 86953.0}, {"date": "2016-11-16", "close": 0.875, "volume": 393055.0}, {"date": "2016-11-17", "close": 0.89, "volume": 340637.0}, {"date": "2016-11-18", "close": 0.89, "volume": 168333.0}, {"date": "2016-11-21", "close": 0.9, "volume": 177685.0}, {"date": "2016-11-22", "close": 0.88, "volume": 320025.0}, {"date": "2016-11-23", "close": 0.87, "volume": 139900.0}, {"date": "2016-11-24", "close": 0.87, "volume": 18050.0}, {"date": "2016-11-25", "close": 0.775, "volume": 339828.0}, {"date": "2016-11-28", "close": 0.73, "volume": 258281.0}, {"date": "2016-11-29", "close": 0.765, "volume": 420337.0}, {"date": "2016-11-30", "close": 0.74, "volume": 368353.0}, {"date": "2016-12-01", "close": 0.78, "volume": 114567.0}, {"date": "2016-12-02", "close": 0.74, "volume": 81757.0}, {"date": "2016-12-05", "close": 0.745, "volume": 30545.0}, {"date": "2016-12-06", "close": 0.75, "volume": 155169.0}, {"date": "2016-12-07", "close": 0.73, "volume": 61256.0}, {"date": "2016-12-08", "close": 0.74, "volume": 117330.0}, {"date": "2016-12-09", "close": 0.745, "volume": 46390.0}, {"date": "2016-12-12", "close": 0.745, "volume": 15712.0}, {"date": "2016-12-13", "close": 0.75, "volume": 30000.0}, {"date": "2016-12-14", "close": 0.78, "volume": 56369.0}, {"date": "2016-12-15", "close": 0.75, "volume": 8500.0}, {"date": "2016-12-16", "close": 0.75, "volume": 38630.0}, {"date": "2016-12-19", "close": 0.755, "volume": 3611.0}, {"date": "2016-12-20", "close": 0.75, "volume": 118363.0}, {"date": "2016-12-21", "close": 0.78, "volume": 101571.0}, {"date": "2016-12-22", "close": 0.745, "volume": 149483.0}, {"date": "2016-12-23", "close": 0.775, "volume": 50738.0}, {"date": "2016-12-28", "close": 0.83, "volume": 105082.0}, {"date": "2016-12-29", "close": 0.84, "volume": 11500.0}, {"date": "2016-12-30", "close": 0.87, "volume": 900.0}, {"date": "2017-01-03", "close": 0.87, "volume": 65189.0}, {"date": "2017-01-04", "close": 0.865, "volume": 27783.0}, {"date": "2017-01-05", "close": 0.855, "volume": 45164.0}, {"date": "2017-01-06", "close": 0.84, "volume": 60468.0}, {"date": "2017-01-09", "close": 0.84, "volume": 117311.0}, {"date": "2017-01-10", "close": 0.84, "volume": 21087.0}, {"date": "2017-01-11", "close": 0.765, "volume": 244183.0}, {"date": "2017-01-12", "close": 0.76, "volume": 108430.0}, {"date": "2017-01-13", "close": 0.78, "volume": 32616.0}, {"date": "2017-01-16", "close": 0.72, "volume": 128098.0}, {"date": "2017-01-17", "close": 0.66, "volume": 397255.0}, {"date": "2017-01-18", "close": 0.63, "volume": 237929.0}, {"date": "2017-01-19", "close": 0.66, "volume": 132331.0}, {"date": "2017-01-20", "close": 0.68, "volume": 118768.0}, {"date": "2017-01-23", "close": 0.65, "volume": 66794.0}, {"date": "2017-01-24", "close": 0.66, "volume": 48443.0}, {"date": "2017-01-25", "close": 0.675, "volume": 47967.0}, {"date": "2017-01-27", "close": 0.675, "volume": 6000.0}, {"date": "2017-01-30", "close": 0.655, "volume": 29155.0}, {"date": "2017-01-31", "close": 0.66, "volume": 87350.0}, {"date": "2017-02-01", "close": 0.655, "volume": 30543.0}, {"date": "2017-02-02", "close": 0.66, "volume": 31122.0}, {"date": "2017-02-03", "close": 0.67, "volume": 95544.0}, {"date": "2017-02-06", "close": 0.75, "volume": 116536.0}, {"date": "2017-02-07", "close": 0.73, "volume": 19004.0}, {"date": "2017-02-08", "close": 0.72, "volume": 9627.0}, {"date": "2017-02-09", "close": 0.715, "volume": 14837.0}, {"date": "2017-02-10", "close": 0.72, "volume": 1000.0}, {"date": "2017-02-13", "close": 0.72, "volume": 66545.0}, {"date": "2017-02-14", "close": 0.76, "volume": 49200.0}, {"date": "2017-02-15", "close": 0.71, "volume": 47355.0}, {"date": "2017-02-17", "close": 0.7, "volume": 900.0}, {"date": "2017-02-20", "close": 0.68, "volume": 13600.0}, {"date": "2017-02-21", "close": 0.73, "volume": 36325.0}, {"date": "2017-02-22", "close": 0.68, "volume": 64341.0}, {"date": "2017-02-23", "close": 0.685, "volume": 26350.0}, {"date": "2017-02-24", "close": 0.68, "volume": 45172.0}, {"date": "2017-02-27", "close": 0.665, "volume": 52745.0}, {"date": "2017-02-28", "close": 0.44, "volume": 2039446.0}, {"date": "2017-03-01", "close": 0.45, "volume": 566047.0}, {"date": "2017-03-02", "close": 0.445, "volume": 325812.0}, {"date": "2017-03-03", "close": 0.5, "volume": 271965.0}, {"date": "2017-03-06", "close": 0.49, "volume": 95204.0}, {"date": "2017-03-07", "close": 0.505, "volume": 115406.0}, {"date": "2017-03-08", "close": 0.565, "volume": 109785.0}, {"date": "2017-03-09", "close": 0.565, "volume": 86105.0}, {"date": "2017-03-10", "close": 0.57, "volume": 82736.0}, {"date": "2017-03-13", "close": 0.56, "volume": 8127.0}, {"date": "2017-03-14", "close": 0.505, "volume": 83553.0}, {"date": "2017-03-15", "close": 0.505, "volume": 36947.0}, {"date": "2017-03-16", "close": 0.51, "volume": 20911.0}, {"date": "2017-03-17", "close": 0.535, "volume": 5000.0}, {"date": "2017-03-20", "close": 0.54, "volume": 42778.0}, {"date": "2017-03-21", "close": 0.54, "volume": 48629.0}, {"date": "2017-03-22", "close": 0.5, "volume": 36844.0}, {"date": "2017-03-23", "close": 0.505, "volume": 18900.0}, {"date": "2017-03-24", "close": 0.495, "volume": 8037.0}, {"date": "2017-03-27", "close": 0.495, "volume": 10450.0}, {"date": "2017-03-28", "close": 0.515, "volume": 5000.0}, {"date": "2017-03-29", "close": 0.515, "volume": 1000.0}, {"date": "2017-03-30", "close": 0.54, "volume": 90630.0}, {"date": "2017-03-31", "close": 0.54, "volume": 50000.0}, {"date": "2017-04-03", "close": 0.535, "volume": 32477.0}, {"date": "2017-04-04", "close": 0.51, "volume": 32170.0}, {"date": "2017-04-05", "close": 0.515, "volume": 858.0}, {"date": "2017-04-06", "close": 0.51, "volume": 78890.0}, {"date": "2017-04-07", "close": 0.51, "volume": 15691.0}, {"date": "2017-04-10", "close": 0.505, "volume": 74595.0}, {"date": "2017-04-11", "close": 0.49, "volume": 69631.0}, {"date": "2017-04-12", "close": 0.455, "volume": 42580.0}, {"date": "2017-04-13", "close": 0.47, "volume": 16921.0}, {"date": "2017-04-18", "close": 0.505, "volume": 12560.0}, {"date": "2017-04-19", "close": 0.49, "volume": 20163.0}, {"date": "2017-04-20", "close": 0.45, "volume": 66568.0}, {"date": "2017-04-21", "close": 0.465, "volume": 26206.0}, {"date": "2017-04-24", "close": 0.47, "volume": 92500.0}, {"date": "2017-04-26", "close": 0.47, "volume": 27008.0}, {"date": "2017-04-27", "close": 0.49, "volume": 61537.0}, {"date": "2017-04-28", "close": 0.47, "volume": 78385.0}, {"date": "2017-05-01", "close": 0.44, "volume": 260979.0}, {"date": "2017-05-02", "close": 0.435, "volume": 68889.0}, {"date": "2017-05-03", "close": 0.41, "volume": 423791.0}, {"date": "2017-05-04", "close": 0.38, "volume": 411200.0}, {"date": "2017-05-05", "close": 0.405, "volume": 181598.0}, {"date": "2017-05-08", "close": 0.43, "volume": 25059.0}, {"date": "2017-05-09", "close": 0.415, "volume": 78147.0}, {"date": "2017-05-10", "close": 0.405, "volume": 7703.0}, {"date": "2017-05-11", "close": 0.42, "volume": 19847.0}, {"date": "2017-05-15", "close": 0.385, "volume": 281150.0}, {"date": "2017-05-16", "close": 0.39, "volume": 104775.0}, {"date": "2017-05-17", "close": 0.397, "volume": 974490.0}, {"date": "2017-05-18", "close": 0.37, "volume": 136527.0}, {"date": "2017-05-19", "close": 0.395, "volume": 37670.0}, {"date": "2017-05-22", "close": 0.385, "volume": 50405.0}, {"date": "2017-05-23", "close": 0.38, "volume": 66184.0}, {"date": "2017-05-24", "close": 0.385, "volume": 8213.0}, {"date": "2017-05-25", "close": 0.39, "volume": 64074.0}, {"date": "2017-05-26", "close": 0.4, "volume": 43175.0}, {"date": "2017-05-29", "close": 0.4, "volume": 21500.0}, {"date": "2017-05-30", "close": 0.39, "volume": 24676.0}, {"date": "2017-05-31", "close": 0.385, "volume": 6270.0}, {"date": "2017-06-01", "close": 0.38, "volume": 7388.0}, {"date": "2017-06-02", "close": 0.38, "volume": 34276.0}, {"date": "2017-06-05", "close": 0.38, "volume": 68596.0}, {"date": "2017-06-06", "close": 0.38, "volume": 109402.0}, {"date": "2017-06-07", "close": 0.38, "volume": 97152.0}, {"date": "2017-06-08", "close": 0.36, "volume": 118487.0}, {"date": "2017-06-09", "close": 0.33, "volume": 213977.0}, {"date": "2017-06-13", "close": 0.34, "volume": 92897.0}, {"date": "2017-06-14", "close": 0.37, "volume": 119809.0}, {"date": "2017-06-16", "close": 0.36, "volume": 68390.0}, {"date": "2017-06-19", "close": 0.37, "volume": 93280.0}, {"date": "2017-06-20", "close": 0.53, "volume": 929336.0}, {"date": "2017-06-21", "close": 0.54, "volume": 263763.0}, {"date": "2017-06-22", "close": 0.63, "volume": 264454.0}, {"date": "2017-06-23", "close": 0.695, "volume": 523463.0}, {"date": "2017-06-26", "close": 0.625, "volume": 266835.0}, {"date": "2017-06-27", "close": 0.59, "volume": 73494.0}, {"date": "2017-06-28", "close": 0.58, "volume": 91837.0}, {"date": "2017-06-29", "close": 0.61, "volume": 27674.0}, {"date": "2017-06-30", "close": 0.635, "volume": 68528.0}, {"date": "2017-07-03", "close": 0.585, "volume": 86923.0}, {"date": "2017-07-04", "close": 0.585, "volume": 500.0}, {"date": "2017-07-05", "close": 0.625, "volume": 59617.0}, {"date": "2017-07-06", "close": 0.63, "volume": 42087.0}, {"date": "2017-07-07", "close": 0.56, "volume": 1643833.0}, {"date": "2017-07-10", "close": 0.505, "volume": 263086.0}, {"date": "2017-07-11", "close": 0.51, "volume": 52325.0}, {"date": "2017-07-12", "close": 0.485, "volume": 15000.0}, {"date": "2017-07-13", "close": 0.51, "volume": 122972.0}, {"date": "2017-07-14", "close": 0.5, "volume": 7534.0}, {"date": "2017-07-17", "close": 0.48, "volume": 52725.0}, {"date": "2017-07-18", "close": 0.5, "volume": 56378.0}, {"date": "2017-07-19", "close": 0.46, "volume": 44075.0}, {"date": "2017-07-20", "close": 0.46, "volume": 23630.0}, {"date": "2017-07-21", "close": 0.455, "volume": 65552.0}, {"date": "2017-07-24", "close": 0.455, "volume": 2900.0}, {"date": "2017-07-25", "close": 0.46, "volume": 70818.0}, {"date": "2017-07-28", "close": 0.46, "volume": 1200.0}, {"date": "2017-07-31", "close": 0.45, "volume": 61817.0}, {"date": "2017-08-01", "close": 0.46, "volume": 2000.0}, {"date": "2017-08-03", "close": 0.46, "volume": 19840.0}, {"date": "2017-08-04", "close": 0.44, "volume": 96714.0}, {"date": "2017-08-07", "close": 0.43, "volume": 21757.0}, {"date": "2017-08-08", "close": 0.45, "volume": 29803.0}, {"date": "2017-08-09", "close": 0.44, "volume": 21096.0}, {"date": "2017-08-10", "close": 0.47, "volume": 16277.0}, {"date": "2017-08-11", "close": 0.45, "volume": 4402.0}, {"date": "2017-08-14", "close": 0.45, "volume": 2348.0}, {"date": "2017-08-15", "close": 0.425, "volume": 13079.0}, {"date": "2017-08-16", "close": 0.42, "volume": 4943.0}, {"date": "2017-08-17", "close": 0.425, "volume": 12621.0}, {"date": "2017-08-18", "close": 0.43, "volume": 1067.0}, {"date": "2017-08-22", "close": 0.41, "volume": 32000.0}, {"date": "2017-08-23", "close": 0.42, "volume": 17100.0}, {"date": "2017-08-24", "close": 0.395, "volume": 80769.0}, {"date": "2017-08-25", "close": 0.42, "volume": 7210.0}, {"date": "2017-08-28", "close": 0.395, "volume": 90855.0}, {"date": "2017-08-29", "close": 0.415, "volume": 10088.0}, {"date": "2017-08-31", "close": 0.39, "volume": 57907.0}, {"date": "2017-09-01", "close": 0.37, "volume": 19138.0}, {"date": "2017-09-04", "close": 0.395, "volume": 15175.0}, {"date": "2017-09-06", "close": 0.39, "volume": 82177.0}, {"date": "2017-09-07", "close": 0.38, "volume": 18927.0}, {"date": "2017-09-08", "close": 0.4, "volume": 10941.0}, {"date": "2017-09-11", "close": 0.4, "volume": 43738.0}, {"date": "2017-09-12", "close": 0.4, "volume": 77000.0}, {"date": "2017-09-13", "close": 0.43, "volume": 31646.0}, {"date": "2017-09-14", "close": 0.43, "volume": 24667.0}, {"date": "2017-09-15", "close": 0.385, "volume": 130065.0}, {"date": "2017-09-18", "close": 0.39, "volume": 68854.0}, {"date": "2017-09-19", "close": 0.37, "volume": 85169.0}, {"date": "2017-09-20", "close": 0.37, "volume": 206588.0}, {"date": "2017-09-21", "close": 0.37, "volume": 163502.0}, {"date": "2017-09-22", "close": 0.37, "volume": 137362.0}, {"date": "2017-09-25", "close": 0.36, "volume": 148151.0}, {"date": "2017-09-26", "close": 0.365, "volume": 131350.0}, {"date": "2017-09-27", "close": 0.365, "volume": 61147.0}, {"date": "2017-09-28", "close": 0.365, "volume": 32687.0}, {"date": "2017-10-02", "close": 0.33, "volume": 171035.0}, {"date": "2017-10-03", "close": 0.345, "volume": 1800.0}, {"date": "2017-10-04", "close": 0.335, "volume": 350918.0}, {"date": "2017-10-05", "close": 0.33, "volume": 43168.0}, {"date": "2017-10-06", "close": 0.35, "volume": 35666.0}, {"date": "2017-10-09", "close": 0.36, "volume": 51828.0}, {"date": "2017-10-10", "close": 0.34, "volume": 29217.0}, {"date": "2017-10-11", "close": 0.35, "volume": 32600.0}, {"date": "2017-10-12", "close": 0.34, "volume": 17296.0}, {"date": "2017-10-13", "close": 0.33, "volume": 75904.0}, {"date": "2017-10-16", "close": 0.33, "volume": 8654.0}, {"date": "2017-10-17", "close": 0.35, "volume": 124207.0}, {"date": "2017-10-18", "close": 0.36, "volume": 83811.0}, {"date": "2017-10-19", "close": 0.36, "volume": 4200.0}, {"date": "2017-10-20", "close": 0.365, "volume": 93092.0}, {"date": "2017-10-23", "close": 0.365, "volume": 62500.0}, {"date": "2017-10-24", "close": 0.36, "volume": 25700.0}, {"date": "2017-10-25", "close": 0.35, "volume": 46163.0}, {"date": "2017-10-26", "close": 0.32, "volume": 217673.0}, {"date": "2017-10-27", "close": 0.32, "volume": 167696.0}, {"date": "2017-10-30", "close": 0.31, "volume": 84354.0}, {"date": "2017-10-31", "close": 0.315, "volume": 27532.0}, {"date": "2017-11-01", "close": 0.33, "volume": 9800.0}, {"date": "2017-11-02", "close": 0.335, "volume": 2109.0}, {"date": "2017-11-03", "close": 0.34, "volume": 2807.0}, {"date": "2017-11-06", "close": 0.35, "volume": 65592.0}, {"date": "2017-11-07", "close": 0.37, "volume": 310493.0}, {"date": "2017-11-08", "close": 0.355, "volume": 31410.0}, {"date": "2017-11-10", "close": 0.37, "volume": 41734.0}, {"date": "2017-11-13", "close": 0.4, "volume": 69811.0}, {"date": "2017-11-15", "close": 0.37, "volume": 8609.0}, {"date": "2017-11-16", "close": 0.375, "volume": 35918.0}, {"date": "2017-11-17", "close": 0.355, "volume": 13300.0}, {"date": "2017-11-21", "close": 0.395, "volume": 171076.0}, {"date": "2017-11-22", "close": 0.4, "volume": 17176.0}, {"date": "2017-11-24", "close": 0.39, "volume": 11283.0}, {"date": "2017-11-27", "close": 0.39, "volume": 41106.0}, {"date": "2017-11-28", "close": 0.385, "volume": 38993.0}, {"date": "2017-11-29", "close": 0.42, "volume": 16041.0}, {"date": "2017-11-30", "close": 0.425, "volume": 68143.0}, {"date": "2017-12-01", "close": 0.43, "volume": 4760.0}, {"date": "2017-12-04", "close": 0.42, "volume": 18050.0}, {"date": "2017-12-05", "close": 0.4, "volume": 76963.0}, {"date": "2017-12-06", "close": 0.39, "volume": 5000.0}, {"date": "2017-12-07", "close": 0.38, "volume": 23734.0}, {"date": "2017-12-08", "close": 0.37, "volume": 69982.0}, {"date": "2017-12-11", "close": 0.37, "volume": 57398.0}, {"date": "2017-12-12", "close": 0.37, "volume": 4616.0}, {"date": "2017-12-13", "close": 0.37, "volume": 8666.0}, {"date": "2017-12-14", "close": 0.37, "volume": 25.0}, {"date": "2017-12-15", "close": 0.38, "volume": 5950.0}, {"date": "2017-12-18", "close": 0.38, "volume": 38831.0}, {"date": "2017-12-19", "close": 0.385, "volume": 12855.0}, {"date": "2017-12-20", "close": 0.385, "volume": 8569.0}, {"date": "2017-12-21", "close": 0.39, "volume": 32443.0}, {"date": "2017-12-22", "close": 0.39, "volume": 6200.0}, {"date": "2017-12-27", "close": 0.39, "volume": 1357.0}, {"date": "2017-12-28", "close": 0.39, "volume": 1000.0}, {"date": "2017-12-29", "close": 0.42, "volume": 64271.0}, {"date": "2018-01-02", "close": 0.445, "volume": 84084.0}, {"date": "2018-01-03", "close": 0.5, "volume": 150052.0}, {"date": "2018-01-04", "close": 0.46, "volume": 88128.0}, {"date": "2018-01-05", "close": 0.45, "volume": 28770.0}, {"date": "2018-01-08", "close": 0.475, "volume": 36204.0}, {"date": "2018-01-09", "close": 0.475, "volume": 5530.0}, {"date": "2018-01-10", "close": 0.46, "volume": 50844.0}, {"date": "2018-01-11", "close": 0.465, "volume": 72665.0}, {"date": "2018-01-12", "close": 0.44, "volume": 2450.0}, {"date": "2018-01-15", "close": 0.44, "volume": 14040.0}, {"date": "2018-01-16", "close": 0.47, "volume": 28212.0}, {"date": "2018-01-17", "close": 0.48, "volume": 15000.0}, {"date": "2018-01-18", "close": 0.47, "volume": 170740.0}, {"date": "2018-01-19", "close": 0.44, "volume": 8223.0}, {"date": "2018-01-22", "close": 0.47, "volume": 21142.0}, {"date": "2018-01-25", "close": 0.43, "volume": 35638.0}, {"date": "2018-01-29", "close": 0.42, "volume": 95936.0}, {"date": "2018-01-30", "close": 0.415, "volume": 32582.0}, {"date": "2018-01-31", "close": 0.415, "volume": 10168.0}, {"date": "2018-02-01", "close": 0.43, "volume": 40800.0}, {"date": "2018-02-02", "close": 0.43, "volume": 142580.0}, {"date": "2018-02-05", "close": 0.4, "volume": 19930.0}, {"date": "2018-02-06", "close": 0.395, "volume": 82405.0}, {"date": "2018-02-07", "close": 0.43, "volume": 43570.0}, {"date": "2018-02-08", "close": 0.38, "volume": 41597.0}, {"date": "2018-02-09", "close": 0.37, "volume": 57699.0}, {"date": "2018-02-12", "close": 0.38, "volume": 4700.0}, {"date": "2018-02-13", "close": 0.38, "volume": 67801.0}, {"date": "2018-02-15", "close": 0.37, "volume": 16397.0}, {"date": "2018-02-16", "close": 0.375, "volume": 2116.0}, {"date": "2018-02-19", "close": 0.42, "volume": 121885.0}, {"date": "2018-02-20", "close": 0.365, "volume": 54827.0}, {"date": "2018-02-21", "close": 0.37, "volume": 30901.0}, {"date": "2018-02-22", "close": 0.365, "volume": 12754.0}, {"date": "2018-02-26", "close": 0.39, "volume": 218251.0}, {"date": "2018-02-27", "close": 0.38, "volume": 21305.0}, {"date": "2018-02-28", "close": 0.36, "volume": 32036.0}, {"date": "2018-03-01", "close": 0.36, "volume": 10185.0}, {"date": "2018-03-02", "close": 0.355, "volume": 30395.0}, {"date": "2018-03-05", "close": 0.355, "volume": 166613.0}, {"date": "2018-03-06", "close": 0.355, "volume": 69989.0}, {"date": "2018-03-07", "close": 0.355, "volume": 19898.0}, {"date": "2018-03-08", "close": 0.33, "volume": 49116.0}, {"date": "2018-03-09", "close": 0.35, "volume": 8000.0}, {"date": "2018-03-12", "close": 0.35, "volume": 33068.0}, {"date": "2018-03-13", "close": 0.345, "volume": 11028.0}, {"date": "2018-03-14", "close": 0.34, "volume": 55337.0}, {"date": "2018-03-15", "close": 0.33, "volume": 53184.0}, {"date": "2018-03-16", "close": 0.34, "volume": 190317.0}, {"date": "2018-03-19", "close": 0.355, "volume": 26225.0}, {"date": "2018-03-20", "close": 0.355, "volume": 2346.0}, {"date": "2018-03-21", "close": 0.41, "volume": 101956.0}, {"date": "2018-03-22", "close": 0.405, "volume": 92103.0}, {"date": "2018-03-23", "close": 0.39, "volume": 40522.0}, {"date": "2018-03-26", "close": 0.375, "volume": 96926.0}, {"date": "2018-03-27", "close": 0.37, "volume": 5500.0}, {"date": "2018-03-28", "close": 0.37, "volume": 15576.0}, {"date": "2018-04-03", "close": 0.37, "volume": 102756.0}, {"date": "2018-04-04", "close": 0.36, "volume": 15577.0}, {"date": "2018-04-05", "close": 0.36, "volume": 81552.0}, {"date": "2018-04-06", "close": 0.32, "volume": 243427.0}, {"date": "2018-04-09", "close": 0.34, "volume": 71550.0}, {"date": "2018-04-10", "close": 0.35, "volume": 62637.0}, {"date": "2018-04-11", "close": 0.37, "volume": 32570.0}, {"date": "2018-04-12", "close": 0.355, "volume": 3880.0}, {"date": "2018-04-13", "close": 0.36, "volume": 41146.0}, {"date": "2018-04-16", "close": 0.37, "volume": 68022.0}, {"date": "2018-04-17", "close": 0.38, "volume": 99100.0}, {"date": "2018-04-18", "close": 0.38, "volume": 53539.0}, {"date": "2018-04-19", "close": 0.41, "volume": 66095.0}, {"date": "2018-04-20", "close": 0.415, "volume": 161966.0}, {"date": "2018-04-23", "close": 0.465, "volume": 119396.0}, {"date": "2018-04-24", "close": 0.39, "volume": 424799.0}, {"date": "2018-04-26", "close": 0.4, "volume": 101196.0}, {"date": "2018-04-27", "close": 0.375, "volume": 175086.0}, {"date": "2018-04-30", "close": 0.385, "volume": 33702.0}, {"date": "2018-05-01", "close": 0.395, "volume": 40124.0}, {"date": "2018-05-02", "close": 0.39, "volume": 39359.0}, {"date": "2018-05-03", "close": 0.39, "volume": 22199.0}, {"date": "2018-05-04", "close": 0.39, "volume": 44253.0}, {"date": "2018-05-07", "close": 0.38, "volume": 60300.0}, {"date": "2018-05-08", "close": 0.38, "volume": 78851.0}, {"date": "2018-05-09", "close": 0.375, "volume": 1500.0}, {"date": "2018-05-10", "close": 0.38, "volume": 44437.0}, {"date": "2018-05-11", "close": 0.4, "volume": 33761.0}, {"date": "2018-05-14", "close": 0.39, "volume": 31124.0}, {"date": "2018-05-15", "close": 0.39, "volume": 31759.0}, {"date": "2018-05-16", "close": 0.375, "volume": 139530.0}, {"date": "2018-05-17", "close": 0.375, "volume": 265249.0}, {"date": "2018-05-18", "close": 0.38, "volume": 179186.0}, {"date": "2018-05-21", "close": 0.365, "volume": 183954.0}, {"date": "2018-05-22", "close": 0.365, "volume": 153962.0}, {"date": "2018-05-23", "close": 0.38, "volume": 118683.0}, {"date": "2018-05-24", "close": 0.365, "volume": 113088.0}, {"date": "2018-05-25", "close": 0.425, "volume": 1258626.0}, {"date": "2018-05-28", "close": 0.41, "volume": 275455.0}, {"date": "2018-05-31", "close": 0.72, "volume": 4488702.0}, {"date": "2018-06-01", "close": 0.66, "volume": 462679.0}, {"date": "2018-06-04", "close": 0.61, "volume": 492818.0}, {"date": "2018-06-05", "close": 0.57, "volume": 432036.0}, {"date": "2018-06-06", "close": 0.575, "volume": 187314.0}, {"date": "2018-06-07", "close": 0.565, "volume": 264234.0}, {"date": "2018-06-08", "close": 0.63, "volume": 87128.0}, {"date": "2018-06-12", "close": 0.64, "volume": 92531.0}, {"date": "2018-06-13", "close": 0.615, "volume": 68519.0}, {"date": "2018-06-14", "close": 0.63, "volume": 117796.0}, {"date": "2018-06-15", "close": 0.64, "volume": 201880.0}, {"date": "2018-06-18", "close": 0.65, "volume": 149575.0}, {"date": "2018-06-19", "close": 0.64, "volume": 166380.0}, {"date": "2018-06-20", "close": 0.595, "volume": 139837.0}, {"date": "2018-06-21", "close": 0.62, "volume": 66382.0}, {"date": "2018-06-22", "close": 0.615, "volume": 102740.0}, {"date": "2018-06-25", "close": 0.595, "volume": 316098.0}, {"date": "2018-06-26", "close": 0.575, "volume": 46668.0}, {"date": "2018-06-27", "close": 0.57, "volume": 59578.0}, {"date": "2018-06-28", "close": 0.555, "volume": 204577.0}, {"date": "2018-06-29", "close": 0.55, "volume": 88456.0}, {"date": "2018-07-02", "close": 0.54, "volume": 137395.0}, {"date": "2018-07-03", "close": 0.565, "volume": 15378.0}, {"date": "2018-07-04", "close": 0.545, "volume": 40875.0}, {"date": "2018-07-05", "close": 0.565, "volume": 5747.0}, {"date": "2018-07-06", "close": 0.56, "volume": 93597.0}, {"date": "2018-07-09", "close": 0.57, "volume": 29695.0}, {"date": "2018-07-10", "close": 0.565, "volume": 111163.0}, {"date": "2018-07-11", "close": 0.615, "volume": 56591.0}, {"date": "2018-07-12", "close": 0.615, "volume": 102809.0}, {"date": "2018-07-13", "close": 0.595, "volume": 834792.0}, {"date": "2018-07-16", "close": 0.6, "volume": 99589.0}, {"date": "2018-07-17", "close": 0.6, "volume": 84012.0}, {"date": "2018-07-18", "close": 0.6, "volume": 122390.0}, {"date": "2018-07-19", "close": 0.58, "volume": 156920.0}, {"date": "2018-07-20", "close": 0.62, "volume": 227648.0}, {"date": "2018-07-23", "close": 0.65, "volume": 363654.0}, {"date": "2018-07-24", "close": 0.67, "volume": 71855.0}, {"date": "2018-07-25", "close": 0.68, "volume": 123956.0}, {"date": "2018-07-26", "close": 0.655, "volume": 132240.0}, {"date": "2018-07-27", "close": 0.65, "volume": 90398.0}, {"date": "2018-07-30", "close": 0.65, "volume": 94350.0}, {"date": "2018-07-31", "close": 0.62, "volume": 146782.0}, {"date": "2018-08-01", "close": 0.615, "volume": 146067.0}, {"date": "2018-08-02", "close": 0.56, "volume": 61219.0}, {"date": "2018-08-03", "close": 0.59, "volume": 251857.0}, {"date": "2018-08-06", "close": 0.6, "volume": 49393.0}, {"date": "2018-08-07", "close": 0.61, "volume": 16392.0}, {"date": "2018-08-08", "close": 0.595, "volume": 59023.0}, {"date": "2018-08-09", "close": 0.6, "volume": 92953.0}, {"date": "2018-08-10", "close": 0.59, "volume": 127381.0}, {"date": "2018-08-13", "close": 0.44, "volume": 896507.0}, {"date": "2018-08-14", "close": 0.44, "volume": 114078.0}, {"date": "2018-08-15", "close": 0.44, "volume": 58869.0}, {"date": "2018-08-16", "close": 0.46, "volume": 82420.0}, {"date": "2018-08-17", "close": 0.475, "volume": 17490.0}, {"date": "2018-08-20", "close": 0.47, "volume": 41312.0}, {"date": "2018-08-21", "close": 0.47, "volume": 7430.0}, {"date": "2018-08-22", "close": 0.45, "volume": 1051.0}, {"date": "2018-08-23", "close": 0.44, "volume": 27767.0}, {"date": "2018-08-24", "close": 0.47, "volume": 17795.0}, {"date": "2018-08-27", "close": 0.51, "volume": 149871.0}, {"date": "2018-08-28", "close": 0.5, "volume": 7981.0}, {"date": "2018-08-29", "close": 0.47, "volume": 21219.0}, {"date": "2018-08-30", "close": 0.525, "volume": 219521.0}, {"date": "2018-08-31", "close": 0.51, "volume": 27773.0}, {"date": "2018-09-03", "close": 0.51, "volume": 19928.0}, {"date": "2018-09-04", "close": 0.485, "volume": 29958.0}, {"date": "2018-09-05", "close": 0.44, "volume": 32954.0}, {"date": "2018-09-06", "close": 0.44, "volume": 10223.0}, {"date": "2018-09-07", "close": 0.45, "volume": 229610.0}, {"date": "2018-09-10", "close": 0.45, "volume": 6000.0}, {"date": "2018-09-11", "close": 0.46, "volume": 25352.0}, {"date": "2018-09-12", "close": 0.52, "volume": 21699.0}, {"date": "2018-09-13", "close": 0.49, "volume": 82116.0}, {"date": "2018-09-17", "close": 0.49, "volume": 36696.0}, {"date": "2018-09-18", "close": 0.465, "volume": 101140.0}, {"date": "2018-09-19", "close": 0.455, "volume": 60738.0}, {"date": "2018-09-20", "close": 0.46, "volume": 9977.0}, {"date": "2018-09-21", "close": 0.46, "volume": 6358.0}, {"date": "2018-09-24", "close": 0.46, "volume": 27180.0}, {"date": "2018-09-25", "close": 0.485, "volume": 41017.0}, {"date": "2018-09-26", "close": 0.455, "volume": 16610.0}, {"date": "2018-09-27", "close": 0.46, "volume": 40213.0}, {"date": "2018-09-28", "close": 0.45, "volume": 114430.0}, {"date": "2018-10-02", "close": 0.48, "volume": 1540.0}, {"date": "2018-10-03", "close": 0.46, "volume": 9500.0}, {"date": "2018-10-04", "close": 0.46, "volume": 5178.0}, {"date": "2018-10-05", "close": 0.45, "volume": 17602.0}, {"date": "2018-10-08", "close": 0.465, "volume": 6128.0}, {"date": "2018-10-09", "close": 0.46, "volume": 45017.0}, {"date": "2018-10-11", "close": 0.44, "volume": 174606.0}, {"date": "2018-10-12", "close": 0.405, "volume": 165152.0}, {"date": "2018-10-15", "close": 0.42, "volume": 272751.0}, {"date": "2018-10-16", "close": 0.395, "volume": 13150.0}, {"date": "2018-10-17", "close": 0.395, "volume": 77767.0}, {"date": "2018-10-18", "close": 0.395, "volume": 51063.0}, {"date": "2018-10-19", "close": 0.4, "volume": 54417.0}, {"date": "2018-10-22", "close": 0.4, "volume": 55750.0}, {"date": "2018-10-23", "close": 0.39, "volume": 100880.0}, {"date": "2018-10-24", "close": 0.39, "volume": 13578.0}, {"date": "2018-10-25", "close": 0.34, "volume": 230888.0}, {"date": "2018-10-26", "close": 0.37, "volume": 36885.0}, {"date": "2018-10-30", "close": 0.36, "volume": 137353.0}, {"date": "2018-10-31", "close": 0.36, "volume": 10000.0}, {"date": "2018-11-01", "close": 0.37, "volume": 21708.0}, {"date": "2018-11-02", "close": 0.375, "volume": 12854.0}, {"date": "2018-11-05", "close": 0.38, "volume": 5214.0}, {"date": "2018-11-06", "close": 0.38, "volume": 39911.0}, {"date": "2018-11-08", "close": 0.4, "volume": 6440.0}, {"date": "2018-11-09", "close": 0.4, "volume": 27822.0}, {"date": "2018-11-13", "close": 0.385, "volume": 9255.0}, {"date": "2018-11-14", "close": 0.4, "volume": 23408.0}, {"date": "2018-11-15", "close": 0.395, "volume": 48710.0}, {"date": "2018-11-16", "close": 0.385, "volume": 10000.0}, {"date": "2018-11-20", "close": 0.41, "volume": 20852.0}, {"date": "2018-11-21", "close": 0.41, "volume": 11145.0}, {"date": "2018-11-22", "close": 0.42, "volume": 49135.0}, {"date": "2018-11-23", "close": 0.425, "volume": 13380.0}, {"date": "2018-11-26", "close": 0.39, "volume": 29819.0}, {"date": "2018-11-28", "close": 0.4, "volume": 13138.0}, {"date": "2018-11-29", "close": 0.4, "volume": 20201.0}, {"date": "2018-11-30", "close": 0.385, "volume": 5000.0}, {"date": "2018-12-04", "close": 0.38, "volume": 5050.0}, {"date": "2018-12-05", "close": 0.405, "volume": 3000.0}, {"date": "2018-12-06", "close": 0.38, "volume": 26431.0}, {"date": "2018-12-10", "close": 0.355, "volume": 13000.0}, {"date": "2018-12-11", "close": 0.36, "volume": 3241.0}, {"date": "2018-12-12", "close": 0.385, "volume": 12368.0}, {"date": "2018-12-13", "close": 0.385, "volume": 23457.0}, {"date": "2018-12-14", "close": 0.385, "volume": 2631.0}, {"date": "2018-12-17", "close": 0.38, "volume": 1500.0}, {"date": "2018-12-19", "close": 0.37, "volume": 5000.0}, {"date": "2018-12-20", "close": 0.355, "volume": 12600.0}, {"date": "2018-12-24", "close": 0.33, "volume": 100000.0}, {"date": "2018-12-27", "close": 0.345, "volume": 11760.0}, {"date": "2018-12-31", "close": 0.4, "volume": 1500.0}, {"date": "2019-01-02", "close": 0.37, "volume": 1283.0}, {"date": "2019-01-03", "close": 0.38, "volume": 7567.0}, {"date": "2019-01-04", "close": 0.37, "volume": 4250.0}, {"date": "2019-01-08", "close": 0.36, "volume": 5058.0}, {"date": "2019-01-09", "close": 0.36, "volume": 16164.0}, {"date": "2019-01-11", "close": 0.38, "volume": 49061.0}, {"date": "2019-01-15", "close": 0.36, "volume": 4299.0}, {"date": "2019-01-16", "close": 0.36, "volume": 20586.0}, {"date": "2019-01-18", "close": 0.355, "volume": 495.0}, {"date": "2019-01-21", "close": 0.34, "volume": 100340.0}, {"date": "2019-01-22", "close": 0.33, "volume": 74017.0}, {"date": "2019-01-23", "close": 0.33, "volume": 122175.0}, {"date": "2019-01-24", "close": 0.35, "volume": 9342.0}, {"date": "2019-01-25", "close": 0.35, "volume": 5000.0}, {"date": "2019-01-29", "close": 0.35, "volume": 6000.0}, {"date": "2019-01-30", "close": 0.35, "volume": 5384.0}, {"date": "2019-01-31", "close": 0.34, "volume": 2613.0}, {"date": "2019-02-01", "close": 0.34, "volume": 35042.0}, {"date": "2019-02-04", "close": 0.35, "volume": 16385.0}, {"date": "2019-02-06", "close": 0.35, "volume": 1160.0}, {"date": "2019-02-07", "close": 0.35, "volume": 78840.0}, {"date": "2019-02-12", "close": 0.355, "volume": 1560.0}, {"date": "2019-02-13", "close": 0.33, "volume": 8919.0}, {"date": "2019-02-14", "close": 0.35, "volume": 50000.0}, {"date": "2019-02-18", "close": 0.34, "volume": 67173.0}, {"date": "2019-02-19", "close": 0.34, "volume": 22008.0}, {"date": "2019-02-20", "close": 0.34, "volume": 2340.0}, {"date": "2019-02-21", "close": 0.34, "volume": 2000.0}, {"date": "2019-02-22", "close": 0.34, "volume": 18000.0}, {"date": "2019-02-25", "close": 0.34, "volume": 45678.0}, {"date": "2019-02-26", "close": 0.35, "volume": 11465.0}, {"date": "2019-02-27", "close": 0.335, "volume": 224059.0}, {"date": "2019-02-28", "close": 0.33, "volume": 91396.0}, {"date": "2019-03-01", "close": 0.345, "volume": 16296.0}, {"date": "2019-03-04", "close": 0.345, "volume": 18373.0}, {"date": "2019-03-05", "close": 0.34, "volume": 739.0}, {"date": "2019-03-06", "close": 0.35, "volume": 145209.0}, {"date": "2019-03-07", "close": 0.35, "volume": 9806.0}, {"date": "2019-03-08", "close": 0.345, "volume": 6447.0}, {"date": "2019-03-11", "close": 0.34, "volume": 23223.0}, {"date": "2019-03-12", "close": 0.34, "volume": 18434.0}, {"date": "2019-03-13", "close": 0.34, "volume": 53000.0}, {"date": "2019-03-14", "close": 0.33, "volume": 2662.0}, {"date": "2019-03-15", "close": 0.32, "volume": 25102.0}, {"date": "2019-03-18", "close": 0.345, "volume": 95279.0}, {"date": "2019-03-19", "close": 0.325, "volume": 392763.0}, {"date": "2019-03-20", "close": 0.33, "volume": 1685.0}, {"date": "2019-03-21", "close": 0.365, "volume": 235047.0}, {"date": "2019-03-22", "close": 0.38, "volume": 148930.0}, {"date": "2019-03-25", "close": 0.385, "volume": 102084.0}, {"date": "2019-03-26", "close": 0.395, "volume": 47610.0}, {"date": "2019-03-27", "close": 0.42, "volume": 236808.0}, {"date": "2019-03-28", "close": 0.45, "volume": 213757.0}, {"date": "2019-03-29", "close": 0.465, "volume": 147359.0}, {"date": "2019-04-01", "close": 0.44, "volume": 74749.0}, {"date": "2019-04-02", "close": 0.44, "volume": 98362.0}, {"date": "2019-04-03", "close": 0.44, "volume": 1135.0}, {"date": "2019-04-04", "close": 0.44, "volume": 86254.0}, {"date": "2019-04-05", "close": 0.44, "volume": 36706.0}, {"date": "2019-04-08", "close": 0.44, "volume": 33379.0}, {"date": "2019-04-09", "close": 0.44, "volume": 2750.0}, {"date": "2019-04-10", "close": 0.44, "volume": 103315.0}, {"date": "2019-04-11", "close": 0.43, "volume": 83496.0}, {"date": "2019-04-12", "close": 0.43, "volume": 44578.0}, {"date": "2019-04-15", "close": 0.42, "volume": 38800.0}, {"date": "2019-04-16", "close": 0.45, "volume": 28662.0}, {"date": "2019-04-17", "close": 0.45, "volume": 1250.0}, {"date": "2019-04-18", "close": 0.47, "volume": 129656.0}, {"date": "2019-04-23", "close": 0.51, "volume": 206437.0}, {"date": "2019-04-24", "close": 0.5, "volume": 59039.0}, {"date": "2019-04-26", "close": 0.48, "volume": 107548.0}, {"date": "2019-04-29", "close": 0.48, "volume": 27790.0}, {"date": "2019-04-30", "close": 0.49, "volume": 84083.0}, {"date": "2019-05-01", "close": 0.515, "volume": 43599.0}, {"date": "2019-05-02", "close": 0.55, "volume": 95618.0}, {"date": "2019-05-03", "close": 0.54, "volume": 68613.0}, {"date": "2019-05-06", "close": 0.55, "volume": 78741.0}, {"date": "2019-05-07", "close": 0.54, "volume": 38500.0}, {"date": "2019-05-08", "close": 0.555, "volume": 185544.0}, {"date": "2019-05-09", "close": 0.575, "volume": 77740.0}, {"date": "2019-05-10", "close": 0.565, "volume": 23700.0}, {"date": "2019-05-13", "close": 0.56, "volume": 58929.0}, {"date": "2019-05-14", "close": 0.525, "volume": 168607.0}, {"date": "2019-05-15", "close": 0.525, "volume": 71953.0}, {"date": "2019-05-16", "close": 0.55, "volume": 13000.0}, {"date": "2019-05-17", "close": 0.57, "volume": 35991.0}, {"date": "2019-05-20", "close": 0.585, "volume": 146089.0}, {"date": "2019-05-21", "close": 0.6, "volume": 71346.0}, {"date": "2019-05-22", "close": 0.59, "volume": 19328.0}, {"date": "2019-05-23", "close": 0.585, "volume": 12662.0}, {"date": "2019-05-24", "close": 0.58, "volume": 7758.0}, {"date": "2019-05-27", "close": 0.57, "volume": 81377.0}, {"date": "2019-05-28", "close": 0.58, "volume": 42940.0}, {"date": "2019-05-29", "close": 0.57, "volume": 19050.0}, {"date": "2019-05-30", "close": 0.58, "volume": 52358.0}, {"date": "2019-05-31", "close": 0.58, "volume": 123724.0}, {"date": "2019-06-03", "close": 0.505, "volume": 172510.0}, {"date": "2019-06-04", "close": 0.52, "volume": 65624.0}, {"date": "2019-06-05", "close": 0.52, "volume": 10961.0}, {"date": "2019-06-06", "close": 0.495, "volume": 59330.0}, {"date": "2019-06-07", "close": 0.505, "volume": 43978.0}, {"date": "2019-06-11", "close": 0.505, "volume": 5630.0}, {"date": "2019-06-12", "close": 0.515, "volume": 72047.0}, {"date": "2019-06-13", "close": 0.525, "volume": 4300.0}, {"date": "2019-06-14", "close": 0.53, "volume": 13718.0}, {"date": "2019-06-17", "close": 0.57, "volume": 239483.0}, {"date": "2019-06-18", "close": 0.58, "volume": 22263.0}, {"date": "2019-06-19", "close": 0.6, "volume": 152712.0}, {"date": "2019-06-20", "close": 0.66, "volume": 122921.0}, {"date": "2019-06-21", "close": 0.65, "volume": 146817.0}, {"date": "2019-06-24", "close": 0.6, "volume": 70516.0}, {"date": "2019-06-25", "close": 0.61, "volume": 52987.0}, {"date": "2019-06-26", "close": 0.62, "volume": 15047.0}, {"date": "2019-06-27", "close": 0.61, "volume": 26242.0}, {"date": "2019-06-28", "close": 0.61, "volume": 23332.0}, {"date": "2019-07-01", "close": 0.64, "volume": 57885.0}, {"date": "2019-07-02", "close": 0.605, "volume": 80489.0}, {"date": "2019-07-03", "close": 0.61, "volume": 6754.0}, {"date": "2019-07-04", "close": 0.61, "volume": 103210.0}, {"date": "2019-07-05", "close": 0.625, "volume": 188722.0}, {"date": "2019-07-08", "close": 0.64, "volume": 190891.0}, {"date": "2019-07-09", "close": 0.615, "volume": 77905.0}, {"date": "2019-07-10", "close": 0.635, "volume": 14113.0}, {"date": "2019-07-11", "close": 0.625, "volume": 1000.0}, {"date": "2019-07-12", "close": 0.615, "volume": 69000.0}, {"date": "2019-07-15", "close": 0.625, "volume": 58465.0}, {"date": "2019-07-16", "close": 0.615, "volume": 31082.0}, {"date": "2019-07-17", "close": 0.61, "volume": 11119.0}, {"date": "2019-07-18", "close": 0.635, "volume": 105379.0}, {"date": "2019-07-19", "close": 0.685, "volume": 219546.0}, {"date": "2019-07-22", "close": 0.74, "volume": 277905.0}, {"date": "2019-07-23", "close": 0.815, "volume": 535804.0}, {"date": "2019-07-24", "close": 0.795, "volume": 338258.0}, {"date": "2019-07-25", "close": 0.71, "volume": 185399.0}, {"date": "2019-07-26", "close": 0.725, "volume": 194337.0}, {"date": "2019-07-29", "close": 0.73, "volume": 34866.0}, {"date": "2019-07-30", "close": 0.725, "volume": 13092.0}, {"date": "2019-07-31", "close": 0.725, "volume": 9700.0}, {"date": "2019-08-01", "close": 0.7, "volume": 83039.0}, {"date": "2019-08-02", "close": 0.69, "volume": 15229.0}, {"date": "2019-08-05", "close": 0.63, "volume": 202389.0}, {"date": "2019-08-06", "close": 0.64, "volume": 214511.0}, {"date": "2019-08-07", "close": 0.62, "volume": 3463.0}, {"date": "2019-08-08", "close": 0.62, "volume": 9135.0}, {"date": "2019-08-09", "close": 0.69, "volume": 73187.0}, {"date": "2019-08-12", "close": 0.695, "volume": 126754.0}, {"date": "2019-08-13", "close": 0.7, "volume": 20656.0}, {"date": "2019-08-14", "close": 0.69, "volume": 15448.0}, {"date": "2019-08-15", "close": 0.7, "volume": 41816.0}, {"date": "2019-08-16", "close": 0.655, "volume": 3000.0}, {"date": "2019-08-19", "close": 0.715, "volume": 21926.0}, {"date": "2019-08-20", "close": 0.665, "volume": 1000.0}, {"date": "2019-08-21", "close": 0.67, "volume": 54.0}, {"date": "2019-08-22", "close": 0.675, "volume": 34076.0}, {"date": "2019-08-23", "close": 0.675, "volume": 32499.0}, {"date": "2019-08-26", "close": 0.68, "volume": 5688.0}, {"date": "2019-08-27", "close": 0.68, "volume": 59861.0}, {"date": "2019-08-28", "close": 0.69, "volume": 39843.0}, {"date": "2019-08-29", "close": 0.695, "volume": 49194.0}, {"date": "2019-08-30", "close": 0.72, "volume": 100919.0}, {"date": "2019-09-02", "close": 0.68, "volume": 317881.0}, {"date": "2019-09-03", "close": 0.685, "volume": 24447.0}, {"date": "2019-09-04", "close": 0.66, "volume": 46048.0}, {"date": "2019-09-05", "close": 0.665, "volume": 74006.0}, {"date": "2019-09-06", "close": 0.66, "volume": 66894.0}, {"date": "2019-09-09", "close": 0.66, "volume": 90490.0}, {"date": "2019-09-10", "close": 0.64, "volume": 27176.0}, {"date": "2019-09-11", "close": 0.635, "volume": 34469.0}, {"date": "2019-09-12", "close": 0.63, "volume": 96016.0}, {"date": "2019-09-13", "close": 0.63, "volume": 63328.0}, {"date": "2019-09-16", "close": 0.63, "volume": 33923.0}, {"date": "2019-09-17", "close": 0.6, "volume": 342791.0}, {"date": "2019-09-18", "close": 0.6, "volume": 34130.0}, {"date": "2019-09-19", "close": 0.58, "volume": 107582.0}, {"date": "2019-09-20", "close": 0.56, "volume": 245264.0}, {"date": "2019-09-23", "close": 0.545, "volume": 72736.0}, {"date": "2019-09-24", "close": 0.565, "volume": 124023.0}, {"date": "2019-09-25", "close": 0.56, "volume": 91736.0}, {"date": "2019-09-26", "close": 0.57, "volume": 6063.0}, {"date": "2019-09-27", "close": 0.6, "volume": 79436.0}, {"date": "2019-09-30", "close": 0.615, "volume": 12237.0}, {"date": "2019-10-01", "close": 0.58, "volume": 50466.0}, {"date": "2019-10-03", "close": 0.59, "volume": 3109.0}, {"date": "2019-10-04", "close": 0.595, "volume": 26769.0}, {"date": "2019-10-07", "close": 0.6, "volume": 5766.0}, {"date": "2019-10-08", "close": 0.6, "volume": 8036.0}, {"date": "2019-10-09", "close": 0.6, "volume": 65356.0}, {"date": "2019-10-10", "close": 0.6, "volume": 6543.0}, {"date": "2019-10-11", "close": 0.61, "volume": 28521.0}, {"date": "2019-10-14", "close": 0.68, "volume": 138513.0}, {"date": "2019-10-15", "close": 0.665, "volume": 35249.0}, {"date": "2019-10-16", "close": 0.65, "volume": 147436.0}, {"date": "2019-10-17", "close": 0.7, "volume": 160576.0}, {"date": "2019-10-18", "close": 0.73, "volume": 75026.0}, {"date": "2019-10-21", "close": 0.74, "volume": 77836.0}, {"date": "2019-10-22", "close": 0.75, "volume": 169975.0}, {"date": "2019-10-23", "close": 0.73, "volume": 57454.0}, {"date": "2019-10-24", "close": 0.71, "volume": 2072896.0}, {"date": "2019-10-25", "close": 0.71, "volume": 70642.0}, {"date": "2019-10-28", "close": 0.745, "volume": 56929.0}, {"date": "2019-10-29", "close": 0.74, "volume": 32015.0}, {"date": "2019-10-30", "close": 0.7, "volume": 69545.0}, {"date": "2019-10-31", "close": 0.715, "volume": 27606.0}, {"date": "2019-11-01", "close": 0.715, "volume": 9999.0}, {"date": "2019-11-04", "close": 0.73, "volume": 10832.0}, {"date": "2019-11-05", "close": 0.745, "volume": 26109.0}, {"date": "2019-11-06", "close": 0.73, "volume": 13000.0}, {"date": "2019-11-07", "close": 0.73, "volume": 16211.0}, {"date": "2019-11-08", "close": 0.73, "volume": 149381.0}, {"date": "2019-11-11", "close": 0.75, "volume": 96951.0}, {"date": "2019-11-12", "close": 0.755, "volume": 118424.0}, {"date": "2019-11-13", "close": 0.73, "volume": 106513.0}, {"date": "2019-11-14", "close": 0.755, "volume": 9114.0}, {"date": "2019-11-15", "close": 0.745, "volume": 39522.0}, {"date": "2019-11-18", "close": 0.78, "volume": 326207.0}, {"date": "2019-11-19", "close": 0.85, "volume": 236301.0}, {"date": "2019-11-20", "close": 0.845, "volume": 214625.0}, {"date": "2019-11-21", "close": 0.88, "volume": 341240.0}, {"date": "2019-11-22", "close": 0.85, "volume": 89565.0}, {"date": "2019-11-25", "close": 0.85, "volume": 46789.0}, {"date": "2019-11-26", "close": 0.855, "volume": 36334.0}, {"date": "2019-11-27", "close": 0.78, "volume": 113996.0}, {"date": "2019-11-28", "close": 0.77, "volume": 45365.0}, {"date": "2019-11-29", "close": 0.78, "volume": 40325.0}, {"date": "2019-12-02", "close": 0.84, "volume": 35088.0}, {"date": "2019-12-03", "close": 0.84, "volume": 29523.0}, {"date": "2019-12-04", "close": 0.82, "volume": 96254.0}, {"date": "2019-12-05", "close": 0.835, "volume": 19255.0}, {"date": "2019-12-06", "close": 0.85, "volume": 4435.0}, {"date": "2019-12-09", "close": 0.82, "volume": 4962.0}, {"date": "2019-12-10", "close": 0.82, "volume": 9175.0}, {"date": "2019-12-11", "close": 0.865, "volume": 210347.0}, {"date": "2019-12-12", "close": 0.81, "volume": 24956.0}, {"date": "2019-12-13", "close": 0.815, "volume": 28916.0}, {"date": "2019-12-16", "close": 0.82, "volume": 46239.0}, {"date": "2019-12-17", "close": 0.815, "volume": 12219.0}, {"date": "2019-12-18", "close": 0.805, "volume": 47411.0}, {"date": "2019-12-19", "close": 0.83, "volume": 27160.0}, {"date": "2019-12-24", "close": 0.8, "volume": 65812.0}, {"date": "2019-12-27", "close": 0.82, "volume": 2317.0}, {"date": "2019-12-30", "close": 0.785, "volume": 73317.0}, {"date": "2019-12-31", "close": 0.8, "volume": 2535.0}, {"date": "2020-01-02", "close": 0.79, "volume": 28671.0}, {"date": "2020-01-03", "close": 0.79, "volume": 26061.0}, {"date": "2020-01-06", "close": 0.79, "volume": 21829.0}, {"date": "2020-01-07", "close": 0.785, "volume": 18674.0}, {"date": "2020-01-08", "close": 0.8, "volume": 70037.0}, {"date": "2020-01-09", "close": 0.805, "volume": 18395.0}, {"date": "2020-01-10", "close": 0.78, "volume": 99165.0}, {"date": "2020-01-13", "close": 0.7, "volume": 668743.0}, {"date": "2020-01-14", "close": 0.7, "volume": 200720.0}, {"date": "2020-01-15", "close": 0.68, "volume": 153998.0}, {"date": "2020-01-16", "close": 0.695, "volume": 108554.0}, {"date": "2020-01-17", "close": 0.705, "volume": 162947.0}, {"date": "2020-01-20", "close": 0.7, "volume": 86316.0}, {"date": "2020-01-21", "close": 0.7, "volume": 73684.0}, {"date": "2020-01-22", "close": 0.705, "volume": 52535.0}, {"date": "2020-01-23", "close": 0.705, "volume": 3522.0}, {"date": "2020-01-24", "close": 0.7, "volume": 10362.0}, {"date": "2020-01-28", "close": 0.68, "volume": 102279.0}, {"date": "2020-01-29", "close": 0.695, "volume": 128763.0}, {"date": "2020-01-30", "close": 0.695, "volume": 5060.0}, {"date": "2020-01-31", "close": 0.67, "volume": 57981.0}, {"date": "2020-02-03", "close": 0.64, "volume": 81905.0}, {"date": "2020-02-04", "close": 0.685, "volume": 19279.0}, {"date": "2020-02-05", "close": 0.695, "volume": 22110.0}, {"date": "2020-02-06", "close": 0.697, "volume": 1200.0}, {"date": "2020-02-07", "close": 0.68, "volume": 13017.0}, {"date": "2020-02-10", "close": 0.68, "volume": 25769.0}, {"date": "2020-02-11", "close": 0.695, "volume": 11835.0}, {"date": "2020-02-12", "close": 0.68, "volume": 55487.0}, {"date": "2020-02-13", "close": 0.68, "volume": 1908.0}, {"date": "2020-02-14", "close": 0.695, "volume": 18228.0}, {"date": "2020-02-17", "close": 0.88, "volume": 2396661.0}, {"date": "2020-02-18", "close": 0.875, "volume": 932871.0}, {"date": "2020-02-19", "close": 0.86, "volume": 569235.0}, {"date": "2020-02-20", "close": 0.81, "volume": 133726.0}, {"date": "2020-02-21", "close": 0.8, "volume": 85701.0}, {"date": "2020-02-24", "close": 0.745, "volume": 313568.0}, {"date": "2020-02-25", "close": 0.74, "volume": 280347.0}, {"date": "2020-02-26", "close": 0.685, "volume": 248550.0}, {"date": "2020-02-27", "close": 0.73, "volume": 65438.0}, {"date": "2020-02-28", "close": 0.68, "volume": 243216.0}, {"date": "2020-03-02", "close": 0.62, "volume": 322485.0}, {"date": "2020-03-03", "close": 0.67, "volume": 99450.0}, {"date": "2020-03-04", "close": 0.64, "volume": 39945.0}, {"date": "2020-03-05", "close": 0.64, "volume": 75134.0}, {"date": "2020-03-06", "close": 0.59, "volume": 112038.0}, {"date": "2020-03-09", "close": 0.55, "volume": 220835.0}, {"date": "2020-03-10", "close": 0.55, "volume": 98118.0}, {"date": "2020-03-11", "close": 0.6, "volume": 84171.0}, {"date": "2020-03-12", "close": 0.5, "volume": 400184.0}, {"date": "2020-03-13", "close": 0.44, "volume": 154218.0}, {"date": "2020-03-16", "close": 0.43, "volume": 145985.0}, {"date": "2020-03-17", "close": 0.4, "volume": 137560.0}, {"date": "2020-03-18", "close": 0.36, "volume": 498031.0}, {"date": "2020-03-19", "close": 0.36, "volume": 153283.0}, {"date": "2020-03-20", "close": 0.35, "volume": 133220.0}, {"date": "2020-03-23", "close": 0.29, "volume": 190366.0}, {"date": "2020-03-24", "close": 0.27, "volume": 592288.0}, {"date": "2020-03-25", "close": 0.29, "volume": 103886.0}, {"date": "2020-03-26", "close": 0.31, "volume": 222953.0}, {"date": "2020-03-27", "close": 0.3, "volume": 271987.0}, {"date": "2020-03-30", "close": 0.315, "volume": 310792.0}, {"date": "2020-03-31", "close": 0.33, "volume": 500593.0}, {"date": "2020-04-01", "close": 0.365, "volume": 257515.0}, {"date": "2020-04-02", "close": 0.37, "volume": 202585.0}, {"date": "2020-04-03", "close": 0.38, "volume": 182033.0}, {"date": "2020-04-06", "close": 0.41, "volume": 248566.0}, {"date": "2020-04-07", "close": 0.45, "volume": 452512.0}, {"date": "2020-04-08", "close": 0.42, "volume": 153911.0}, {"date": "2020-04-09", "close": 0.445, "volume": 237967.0}, {"date": "2020-04-14", "close": 0.43, "volume": 345213.0}, {"date": "2020-04-15", "close": 0.43, "volume": 86673.0}, {"date": "2020-04-16", "close": 0.42, "volume": 285632.0}, {"date": "2020-04-17", "close": 0.445, "volume": 224264.0}, {"date": "2020-04-20", "close": 0.445, "volume": 211200.0}, {"date": "2020-04-21", "close": 0.405, "volume": 146128.0}, {"date": "2020-04-22", "close": 0.4, "volume": 99948.0}, {"date": "2020-04-23", "close": 0.44, "volume": 66292.0}, {"date": "2020-04-24", "close": 0.435, "volume": 59307.0}, {"date": "2020-04-27", "close": 0.465, "volume": 225481.0}, {"date": "2020-04-28", "close": 0.485, "volume": 168066.0}, {"date": "2020-04-29", "close": 0.49, "volume": 86077.0}, {"date": "2020-04-30", "close": 0.515, "volume": 221885.0}, {"date": "2020-05-01", "close": 0.53, "volume": 68053.0}, {"date": "2020-05-04", "close": 0.51, "volume": 58737.0}, {"date": "2020-05-05", "close": 0.53, "volume": 24743.0}, {"date": "2020-05-06", "close": 0.525, "volume": 48778.0}, {"date": "2020-05-07", "close": 0.525, "volume": 104220.0}, {"date": "2020-05-08", "close": 0.522, "volume": 52668.0}, {"date": "2020-05-11", "close": 0.55, "volume": 87967.0}, {"date": "2020-05-12", "close": 0.55, "volume": 53836.0}, {"date": "2020-05-13", "close": 0.53, "volume": 220995.0}, {"date": "2020-05-14", "close": 0.52, "volume": 47515.0}, {"date": "2020-05-15", "close": 0.53, "volume": 146033.0}, {"date": "2020-05-18", "close": 0.52, "volume": 41006.0}, {"date": "2020-05-19", "close": 0.5, "volume": 162781.0}, {"date": "2020-05-20", "close": 0.525, "volume": 78463.0}, {"date": "2020-05-21", "close": 0.525, "volume": 25699.0}, {"date": "2020-05-22", "close": 0.505, "volume": 41897.0}, {"date": "2020-05-25", "close": 0.51, "volume": 78009.0}, {"date": "2020-05-26", "close": 0.495, "volume": 123060.0}, {"date": "2020-05-27", "close": 0.49, "volume": 173235.0}, {"date": "2020-05-28", "close": 0.49, "volume": 126678.0}, {"date": "2020-05-29", "close": 0.5, "volume": 6275.0}, {"date": "2020-06-01", "close": 0.51, "volume": 58206.0}, {"date": "2020-06-02", "close": 0.49, "volume": 220181.0}, {"date": "2020-06-03", "close": 0.51, "volume": 36526.0}, {"date": "2020-06-04", "close": 0.48, "volume": 289545.0}, {"date": "2020-06-05", "close": 0.49, "volume": 51337.0}, {"date": "2020-06-09", "close": 0.495, "volume": 232055.0}, {"date": "2020-06-10", "close": 0.495, "volume": 89530.0}, {"date": "2020-06-11", "close": 0.47, "volume": 81654.0}, {"date": "2020-06-12", "close": 0.44, "volume": 239971.0}, {"date": "2020-06-15", "close": 0.415, "volume": 201649.0}, {"date": "2020-06-16", "close": 0.44, "volume": 314608.0}, {"date": "2020-06-17", "close": 0.43, "volume": 39706.0}, {"date": "2020-06-18", "close": 0.43, "volume": 66929.0}, {"date": "2020-06-19", "close": 0.45, "volume": 17228.0}, {"date": "2020-06-22", "close": 0.44, "volume": 69400.0}, {"date": "2020-06-23", "close": 0.435, "volume": 25587.0}, {"date": "2020-06-24", "close": 0.43, "volume": 165463.0}, {"date": "2020-06-25", "close": 0.445, "volume": 137523.0}, {"date": "2020-06-26", "close": 0.42, "volume": 106689.0}, {"date": "2020-06-29", "close": 0.425, "volume": 76497.0}, {"date": "2020-06-30", "close": 0.415, "volume": 329178.0}, {"date": "2020-07-01", "close": 0.4, "volume": 86631.0}, {"date": "2020-07-02", "close": 0.4, "volume": 164396.0}, {"date": "2020-07-03", "close": 0.395, "volume": 60510.0}, {"date": "2020-07-06", "close": 0.4, "volume": 1500.0}, {"date": "2020-07-07", "close": 0.42, "volume": 186258.0}, {"date": "2020-07-08", "close": 0.46, "volume": 260007.0}, {"date": "2020-07-09", "close": 0.45, "volume": 53496.0}, {"date": "2020-07-10", "close": 0.45, "volume": 431234.0}, {"date": "2020-07-13", "close": 0.43, "volume": 29423.0}, {"date": "2020-07-14", "close": 0.43, "volume": 95145.0}, {"date": "2020-07-15", "close": 0.44, "volume": 135018.0}, {"date": "2020-07-16", "close": 0.43, "volume": 82741.0}, {"date": "2020-07-17", "close": 0.42, "volume": 78853.0}, {"date": "2020-07-20", "close": 0.42, "volume": 63150.0}, {"date": "2020-07-21", "close": 0.42, "volume": 76232.0}, {"date": "2020-07-22", "close": 0.43, "volume": 16300.0}, {"date": "2020-07-23", "close": 0.42, "volume": 64736.0}, {"date": "2020-07-24", "close": 0.42, "volume": 25918.0}, {"date": "2020-07-27", "close": 0.42, "volume": 163291.0}, {"date": "2020-07-28", "close": 0.435, "volume": 63934.0}, {"date": "2020-07-29", "close": 0.44, "volume": 73871.0}, {"date": "2020-07-30", "close": 0.435, "volume": 73354.0}, {"date": "2020-07-31", "close": 0.435, "volume": 130.0}, {"date": "2020-08-03", "close": 0.43, "volume": 60364.0}, {"date": "2020-08-04", "close": 0.435, "volume": 50689.0}, {"date": "2020-08-05", "close": 0.44, "volume": 89346.0}, {"date": "2020-08-06", "close": 0.46, "volume": 123651.0}, {"date": "2020-08-07", "close": 0.45, "volume": 127376.0}, {"date": "2020-08-10", "close": 0.44, "volume": 39050.0}, {"date": "2020-08-11", "close": 0.435, "volume": 96815.0}, {"date": "2020-08-12", "close": 0.44, "volume": 34229.0}, {"date": "2020-08-13", "close": 0.445, "volume": 11382.0}, {"date": "2020-08-14", "close": 0.465, "volume": 181666.0}, {"date": "2020-08-17", "close": 0.47, "volume": 54406.0}, {"date": "2020-08-18", "close": 0.47, "volume": 116058.0}, {"date": "2020-08-19", "close": 0.475, "volume": 14935.0}, {"date": "2020-08-20", "close": 0.462, "volume": 191536.0}, {"date": "2020-08-21", "close": 0.47, "volume": 88995.0}, {"date": "2020-08-24", "close": 0.455, "volume": 238024.0}, {"date": "2020-08-25", "close": 0.445, "volume": 98654.0}, {"date": "2020-08-26", "close": 0.445, "volume": 80399.0}, {"date": "2020-08-27", "close": 0.45, "volume": 22801.0}, {"date": "2020-08-28", "close": 0.425, "volume": 169543.0}, {"date": "2020-08-31", "close": 0.39, "volume": 528172.0}, {"date": "2020-09-01", "close": 0.385, "volume": 103440.0}, {"date": "2020-09-02", "close": 0.392, "volume": 128140.0}, {"date": "2020-09-03", "close": 0.37, "volume": 293899.0}, {"date": "2020-09-04", "close": 0.38, "volume": 210830.0}, {"date": "2020-09-07", "close": 0.375, "volume": 100942.0}, {"date": "2020-09-08", "close": 0.38, "volume": 287904.0}, {"date": "2020-09-09", "close": 0.387, "volume": 58828.0}, {"date": "2020-09-10", "close": 0.385, "volume": 143790.0}, {"date": "2020-09-11", "close": 0.38, "volume": 159611.0}, {"date": "2020-09-14", "close": 0.385, "volume": 42119.0}, {"date": "2020-09-15", "close": 0.385, "volume": 15279.0}, {"date": "2020-09-16", "close": 0.39, "volume": 60526.0}, {"date": "2020-09-17", "close": 0.385, "volume": 69063.0}, {"date": "2020-09-18", "close": 0.38, "volume": 48535.0}, {"date": "2020-09-21", "close": 0.38, "volume": 56718.0}, {"date": "2020-09-22", "close": 0.37, "volume": 120842.0}, {"date": "2020-09-23", "close": 0.395, "volume": 82656.0}, {"date": "2020-09-24", "close": 0.395, "volume": 22672.0}, {"date": "2020-09-25", "close": 0.39, "volume": 8300.0}, {"date": "2020-09-28", "close": 0.4, "volume": 68958.0}, {"date": "2020-09-29", "close": 0.425, "volume": 197112.0}, {"date": "2020-09-30", "close": 0.43, "volume": 67043.0}, {"date": "2020-10-01", "close": 0.435, "volume": 79484.0}, {"date": "2020-10-02", "close": 0.43, "volume": 5915.0}, {"date": "2020-10-05", "close": 0.432, "volume": 9260.0}, {"date": "2020-10-06", "close": 0.43, "volume": 19000.0}, {"date": "2020-10-07", "close": 0.435, "volume": 19155.0}, {"date": "2020-10-08", "close": 0.425, "volume": 47416.0}, {"date": "2020-10-09", "close": 0.425, "volume": 8607.0}, {"date": "2020-10-12", "close": 0.425, "volume": 36741.0}, {"date": "2020-10-13", "close": 0.435, "volume": 30491.0}, {"date": "2020-10-14", "close": 0.435, "volume": 67188.0}, {"date": "2020-10-15", "close": 0.435, "volume": 65101.0}, {"date": "2020-10-16", "close": 0.43, "volume": 113167.0}, {"date": "2020-10-19", "close": 0.45, "volume": 24289.0}, {"date": "2020-10-20", "close": 0.45, "volume": 5637.0}, {"date": "2020-10-21", "close": 0.435, "volume": 67487.0}, {"date": "2020-10-22", "close": 0.44, "volume": 22716.0}, {"date": "2020-10-23", "close": 0.44, "volume": 7298.0}, {"date": "2020-10-26", "close": 0.44, "volume": 52000.0}, {"date": "2020-10-27", "close": 0.4, "volume": 124085.0}, {"date": "2020-10-28", "close": 0.41, "volume": 9550.0}, {"date": "2020-10-29", "close": 0.41, "volume": 56000.0}, {"date": "2020-10-30", "close": 0.41, "volume": 5000.0}, {"date": "2020-11-02", "close": 0.41, "volume": 27200.0}, {"date": "2020-11-03", "close": 0.42, "volume": 69446.0}, {"date": "2020-11-04", "close": 0.44, "volume": 81120.0}, {"date": "2020-11-05", "close": 0.44, "volume": 7200.0}, {"date": "2020-11-06", "close": 0.44, "volume": 17427.0}, {"date": "2020-11-09", "close": 0.45, "volume": 45217.0}, {"date": "2020-11-10", "close": 0.46, "volume": 150455.0}, {"date": "2020-11-11", "close": 0.475, "volume": 83714.0}, {"date": "2020-11-12", "close": 0.475, "volume": 215438.0}, {"date": "2020-11-13", "close": 0.495, "volume": 130153.0}, {"date": "2020-11-16", "close": 0.5, "volume": 34400.0}, {"date": "2020-11-17", "close": 0.51, "volume": 121693.0}, {"date": "2020-11-18", "close": 0.52, "volume": 145515.0}, {"date": "2020-11-19", "close": 0.54, "volume": 117122.0}, {"date": "2020-11-20", "close": 0.55, "volume": 125129.0}, {"date": "2020-11-23", "close": 0.58, "volume": 57947.0}, {"date": "2020-11-24", "close": 0.55, "volume": 139848.0}, {"date": "2020-11-25", "close": 0.55, "volume": 53461.0}, {"date": "2020-11-26", "close": 0.52, "volume": 162131.0}, {"date": "2020-11-27", "close": 0.525, "volume": 26005.0}, {"date": "2020-11-30", "close": 0.52, "volume": 25059.0}, {"date": "2020-12-01", "close": 0.52, "volume": 3814.0}, {"date": "2020-12-02", "close": 0.485, "volume": 124568.0}, {"date": "2020-12-03", "close": 0.475, "volume": 25987.0}, {"date": "2020-12-04", "close": 0.46, "volume": 79560.0}, {"date": "2020-12-07", "close": 0.48, "volume": 8873.0}, {"date": "2020-12-08", "close": 0.495, "volume": 13611.0}, {"date": "2020-12-09", "close": 0.49, "volume": 85741.0}, {"date": "2020-12-10", "close": 0.485, "volume": 1399.0}, {"date": "2020-12-14", "close": 0.485, "volume": 26282.0}, {"date": "2020-12-15", "close": 0.465, "volume": 33218.0}, {"date": "2020-12-16", "close": 0.455, "volume": 58924.0}, {"date": "2020-12-17", "close": 0.455, "volume": 9090.0}, {"date": "2020-12-18", "close": 0.455, "volume": 109532.0}, {"date": "2020-12-21", "close": 0.455, "volume": 51868.0}, {"date": "2020-12-23", "close": 0.485, "volume": 109519.0}, {"date": "2020-12-24", "close": 0.495, "volume": 1500.0}, {"date": "2020-12-29", "close": 0.5, "volume": 33600.0}, {"date": "2020-12-30", "close": 0.5, "volume": 2300.0}, {"date": "2021-01-04", "close": 0.475, "volume": 18266.0}, {"date": "2021-01-05", "close": 0.48, "volume": 88114.0}, {"date": "2021-01-06", "close": 0.485, "volume": 18781.0}, {"date": "2021-01-07", "close": 0.47, "volume": 86304.0}, {"date": "2021-01-08", "close": 0.47, "volume": 102720.0}, {"date": "2021-01-11", "close": 0.465, "volume": 21042.0}, {"date": "2021-01-12", "close": 0.45, "volume": 107255.0}, {"date": "2021-01-13", "close": 0.425, "volume": 270281.0}, {"date": "2021-01-14", "close": 0.425, "volume": 34725.0}, {"date": "2021-01-15", "close": 0.42, "volume": 96049.0}, {"date": "2021-01-18", "close": 0.42, "volume": 26700.0}, {"date": "2021-01-19", "close": 0.42, "volume": 37500.0}, {"date": "2021-01-20", "close": 0.43, "volume": 40500.0}, {"date": "2021-01-21", "close": 0.445, "volume": 126607.0}, {"date": "2021-01-22", "close": 0.445, "volume": 69152.0}, {"date": "2021-01-25", "close": 0.46, "volume": 70366.0}, {"date": "2021-01-27", "close": 0.46, "volume": 7331.0}, {"date": "2021-01-28", "close": 0.45, "volume": 91028.0}, {"date": "2021-01-29", "close": 0.46, "volume": 76886.0}, {"date": "2021-02-01", "close": 0.46, "volume": 38250.0}, {"date": "2021-02-02", "close": 0.46, "volume": 61425.0}, {"date": "2021-02-03", "close": 0.485, "volume": 95144.0}, {"date": "2021-02-04", "close": 0.515, "volume": 202190.0}, {"date": "2021-02-05", "close": 0.5, "volume": 20523.0}, {"date": "2021-02-08", "close": 0.49, "volume": 73939.0}, {"date": "2021-02-09", "close": 0.49, "volume": 66307.0}, {"date": "2021-02-10", "close": 0.51, "volume": 107735.0}, {"date": "2021-02-11", "close": 0.48, "volume": 290163.0}, {"date": "2021-02-12", "close": 0.47, "volume": 47576.0}, {"date": "2021-02-15", "close": 0.455, "volume": 70337.0}, {"date": "2021-02-16", "close": 0.46, "volume": 26018.0}, {"date": "2021-02-17", "close": 0.46, "volume": 27863.0}, {"date": "2021-02-18", "close": 0.45, "volume": 36466.0}, {"date": "2021-02-19", "close": 0.44, "volume": 21533.0}, {"date": "2021-02-22", "close": 0.45, "volume": 41631.0}, {"date": "2021-02-23", "close": 0.455, "volume": 8403.0}, {"date": "2021-02-24", "close": 0.45, "volume": 56865.0}, {"date": "2021-02-25", "close": 0.445, "volume": 95828.0}, {"date": "2021-02-26", "close": 0.425, "volume": 28500.0}, {"date": "2021-03-01", "close": 0.425, "volume": 21144.0}, {"date": "2021-03-02", "close": 0.42, "volume": 69971.0}, {"date": "2021-03-03", "close": 0.42, "volume": 29272.0}, {"date": "2021-03-04", "close": 0.42, "volume": 35300.0}, {"date": "2021-03-05", "close": 0.42, "volume": 24273.0}, {"date": "2021-03-08", "close": 0.42, "volume": 19860.0}, {"date": "2021-03-09", "close": 0.41, "volume": 46913.0}, {"date": "2021-03-10", "close": 0.43, "volume": 4761.0}, {"date": "2021-03-11", "close": 0.42, "volume": 15643.0}, {"date": "2021-03-12", "close": 0.43, "volume": 13577.0}, {"date": "2021-03-15", "close": 0.42, "volume": 5000.0}, {"date": "2021-03-16", "close": 0.43, "volume": 28235.0}, {"date": "2021-03-17", "close": 0.405, "volume": 146120.0}, {"date": "2021-03-18", "close": 0.41, "volume": 2700.0}, {"date": "2021-03-19", "close": 0.42, "volume": 9902.0}, {"date": "2021-03-22", "close": 0.415, "volume": 182893.0}, {"date": "2021-03-23", "close": 0.445, "volume": 132339.0}, {"date": "2021-03-24", "close": 0.43, "volume": 35570.0}, {"date": "2021-03-25", "close": 0.44, "volume": 12140.0}, {"date": "2021-03-26", "close": 0.45, "volume": 96860.0}, {"date": "2021-03-29", "close": 0.455, "volume": 18250.0}, {"date": "2021-03-30", "close": 0.46, "volume": 16013.0}, {"date": "2021-03-31", "close": 0.46, "volume": 72553.0}, {"date": "2021-04-01", "close": 0.46, "volume": 3885.0}, {"date": "2021-04-06", "close": 0.46, "volume": 31625.0}, {"date": "2021-04-07", "close": 0.47, "volume": 23357.0}, {"date": "2021-04-08", "close": 0.47, "volume": 32755.0}, {"date": "2021-04-09", "close": 0.47, "volume": 20875.0}, {"date": "2021-04-12", "close": 0.455, "volume": 14888.0}, {"date": "2021-04-13", "close": 0.445, "volume": 24234.0}, {"date": "2021-04-14", "close": 0.45, "volume": 18636.0}, {"date": "2021-04-15", "close": 0.465, "volume": 66772.0}, {"date": "2021-04-16", "close": 0.465, "volume": 22705.0}, {"date": "2021-04-19", "close": 0.45, "volume": 17453.0}, {"date": "2021-04-20", "close": 0.46, "volume": 71012.0}, {"date": "2021-04-21", "close": 0.46, "volume": 93153.0}, {"date": "2021-04-22", "close": 0.46, "volume": 96485.0}, {"date": "2021-04-23", "close": 0.46, "volume": 39010.0}, {"date": "2021-04-26", "close": 0.45, "volume": 26229.0}, {"date": "2021-04-27", "close": 0.45, "volume": 61128.0}, {"date": "2021-04-28", "close": 0.445, "volume": 59961.0}, {"date": "2021-04-29", "close": 0.45, "volume": 128373.0}, {"date": "2021-04-30", "close": 0.46, "volume": 75768.0}, {"date": "2021-05-03", "close": 0.455, "volume": 31275.0}, {"date": "2021-05-04", "close": 0.45, "volume": 7249.0}, {"date": "2021-05-05", "close": 0.45, "volume": 9463.0}, {"date": "2021-05-06", "close": 0.415, "volume": 100104.0}, {"date": "2021-05-07", "close": 0.425, "volume": 7867.0}, {"date": "2021-05-10", "close": 0.425, "volume": 74680.0}, {"date": "2021-05-11", "close": 0.425, "volume": 44348.0}, {"date": "2021-05-12", "close": 0.4, "volume": 231343.0}, {"date": "2021-05-13", "close": 0.4, "volume": 49258.0}, {"date": "2021-05-14", "close": 0.41, "volume": 103259.0}, {"date": "2021-05-17", "close": 0.405, "volume": 6263.0}, {"date": "2021-05-18", "close": 0.405, "volume": 4588.0}, {"date": "2021-05-19", "close": 0.41, "volume": 13361.0}, {"date": "2021-05-20", "close": 0.41, "volume": 15733.0}, {"date": "2021-05-21", "close": 0.41, "volume": 5941.0}, {"date": "2021-05-24", "close": 0.4, "volume": 16043.0}, {"date": "2021-05-25", "close": 0.4, "volume": 6655.0}, {"date": "2021-05-26", "close": 0.4, "volume": 26584.0}, {"date": "2021-05-27", "close": 0.395, "volume": 10000.0}, {"date": "2021-05-28", "close": 0.38, "volume": 116747.0}, {"date": "2021-05-31", "close": 0.38, "volume": 47873.0}, {"date": "2021-06-01", "close": 0.355, "volume": 64644.0}, {"date": "2021-06-02", "close": 0.375, "volume": 107714.0}, {"date": "2021-06-04", "close": 0.37, "volume": 30964.0}, {"date": "2021-06-07", "close": 0.375, "volume": 11728.0}, {"date": "2021-06-08", "close": 0.38, "volume": 63584.0}, {"date": "2021-06-09", "close": 0.38, "volume": 78508.0}, {"date": "2021-06-10", "close": 0.4, "volume": 7713.0}, {"date": "2021-06-11", "close": 0.385, "volume": 199604.0}, {"date": "2021-06-15", "close": 0.385, "volume": 116289.0}, {"date": "2021-06-16", "close": 0.38, "volume": 25262.0}, {"date": "2021-06-17", "close": 0.37, "volume": 31028.0}, {"date": "2021-06-18", "close": 0.37, "volume": 29372.0}, {"date": "2021-06-21", "close": 0.38, "volume": 6750.0}, {"date": "2021-06-22", "close": 0.385, "volume": 32973.0}, {"date": "2021-06-23", "close": 0.4, "volume": 51000.0}, {"date": "2021-06-25", "close": 0.395, "volume": 26.0}, {"date": "2021-06-28", "close": 0.36, "volume": 65362.0}, {"date": "2021-06-29", "close": 0.38, "volume": 23038.0}, {"date": "2021-06-30", "close": 0.395, "volume": 211562.0}, {"date": "2021-07-01", "close": 0.39, "volume": 54076.0}, {"date": "2021-07-02", "close": 0.395, "volume": 3731.0}, {"date": "2021-07-05", "close": 0.41, "volume": 24795.0}, {"date": "2021-07-06", "close": 0.41, "volume": 2390.0}, {"date": "2021-07-07", "close": 0.4, "volume": 7100.0}, {"date": "2021-07-08", "close": 0.39, "volume": 15420.0}, {"date": "2021-07-09", "close": 0.39, "volume": 21352.0}, {"date": "2021-07-12", "close": 0.41, "volume": 15000.0}, {"date": "2021-07-13", "close": 0.395, "volume": 23166.0}, {"date": "2021-07-14", "close": 0.39, "volume": 40369.0}, {"date": "2021-07-15", "close": 0.38, "volume": 49062.0}, {"date": "2021-07-16", "close": 0.38, "volume": 14057.0}, {"date": "2021-07-19", "close": 0.385, "volume": 13833.0}, {"date": "2021-07-20", "close": 0.38, "volume": 13093.0}, {"date": "2021-07-21", "close": 0.37, "volume": 58719.0}, {"date": "2021-07-22", "close": 0.38, "volume": 31318.0}, {"date": "2021-07-23", "close": 0.385, "volume": 10013.0}, {"date": "2021-07-26", "close": 0.385, "volume": 11198.0}, {"date": "2021-07-27", "close": 0.38, "volume": 78995.0}, {"date": "2021-07-28", "close": 0.39, "volume": 74474.0}, {"date": "2021-07-30", "close": 0.38, "volume": 1480.0}, {"date": "2021-08-02", "close": 0.38, "volume": 15390.0}, {"date": "2021-08-03", "close": 0.4, "volume": 33995.0}, {"date": "2021-08-04", "close": 0.415, "volume": 170173.0}, {"date": "2021-08-05", "close": 0.4, "volume": 94009.0}, {"date": "2021-08-06", "close": 0.415, "volume": 44544.0}, {"date": "2021-08-09", "close": 0.475, "volume": 340257.0}, {"date": "2021-08-10", "close": 0.49, "volume": 132046.0}, {"date": "2021-08-11", "close": 0.48, "volume": 39126.0}, {"date": "2021-08-13", "close": 0.455, "volume": 67017.0}, {"date": "2021-08-16", "close": 0.465, "volume": 17.0}, {"date": "2021-08-17", "close": 0.44, "volume": 45661.0}, {"date": "2021-08-18", "close": 0.44, "volume": 111699.0}, {"date": "2021-08-20", "close": 0.44, "volume": 2000.0}, {"date": "2021-08-23", "close": 0.435, "volume": 4200.0}, {"date": "2021-08-24", "close": 0.435, "volume": 26511.0}, {"date": "2021-08-25", "close": 0.44, "volume": 36128.0}, {"date": "2021-08-26", "close": 0.43, "volume": 57300.0}, {"date": "2021-08-27", "close": 0.4, "volume": 20000.0}, {"date": "2021-08-30", "close": 0.41, "volume": 17323.0}, {"date": "2021-08-31", "close": 0.41, "volume": 12652.0}, {"date": "2021-09-01", "close": 0.445, "volume": 6023.0}, {"date": "2021-09-03", "close": 0.45, "volume": 132200.0}, {"date": "2021-09-07", "close": 0.41, "volume": 68320.0}, {"date": "2021-09-08", "close": 0.415, "volume": 166337.0}, {"date": "2021-09-09", "close": 0.4, "volume": 113850.0}, {"date": "2021-09-10", "close": 0.415, "volume": 8949.0}, {"date": "2021-09-13", "close": 0.395, "volume": 24658.0}, {"date": "2021-09-14", "close": 0.395, "volume": 9800.0}, {"date": "2021-09-16", "close": 0.4, "volume": 8477.0}, {"date": "2021-09-17", "close": 0.42, "volume": 30777.0}, {"date": "2021-09-20", "close": 0.4, "volume": 2501.0}, {"date": "2021-09-21", "close": 0.38, "volume": 84578.0}, {"date": "2021-09-23", "close": 0.4, "volume": 337998.0}, {"date": "2021-09-24", "close": 0.41, "volume": 168111.0}, {"date": "2021-09-27", "close": 0.42, "volume": 11795.0}, {"date": "2021-09-28", "close": 0.42, "volume": 15000.0}, {"date": "2021-09-29", "close": 0.415, "volume": 14321.0}, {"date": "2021-09-30", "close": 0.415, "volume": 3761.0}, {"date": "2021-10-01", "close": 0.4, "volume": 7910.0}, {"date": "2021-10-05", "close": 0.395, "volume": 19074.0}, {"date": "2021-10-06", "close": 0.4, "volume": 14766.0}, {"date": "2021-10-07", "close": 0.4, "volume": 17556.0}, {"date": "2021-10-08", "close": 0.4, "volume": 5306.0}, {"date": "2021-10-12", "close": 0.39, "volume": 15100.0}, {"date": "2021-10-13", "close": 0.41, "volume": 28414.0}, {"date": "2021-10-14", "close": 0.41, "volume": 5500.0}, {"date": "2021-10-15", "close": 0.41, "volume": 10000.0}, {"date": "2021-10-18", "close": 0.38, "volume": 44146.0}, {"date": "2021-10-19", "close": 0.385, "volume": 16120.0}, {"date": "2021-10-20", "close": 0.395, "volume": 13521.0}, {"date": "2021-10-21", "close": 0.39, "volume": 3700.0}, {"date": "2021-10-25", "close": 0.38, "volume": 34878.0}, {"date": "2021-10-26", "close": 0.38, "volume": 21031.0}, {"date": "2021-10-28", "close": 0.38, "volume": 5000.0}, {"date": "2021-11-01", "close": 0.385, "volume": 8191.0}, {"date": "2021-11-02", "close": 0.385, "volume": 32094.0}, {"date": "2021-11-03", "close": 0.38, "volume": 58609.0}, {"date": "2021-11-04", "close": 0.38, "volume": 6973.0}, {"date": "2021-11-05", "close": 0.38, "volume": 51250.0}, {"date": "2021-11-08", "close": 0.37, "volume": 13300.0}, {"date": "2021-11-09", "close": 0.355, "volume": 251557.0}, {"date": "2021-11-10", "close": 0.35, "volume": 116568.0}, {"date": "2021-11-11", "close": 0.355, "volume": 53192.0}, {"date": "2021-11-12", "close": 0.35, "volume": 2597.0}, {"date": "2021-11-15", "close": 0.35, "volume": 31215.0}, {"date": "2021-11-16", "close": 0.36, "volume": 82104.0}, {"date": "2021-11-17", "close": 0.35, "volume": 88678.0}, {"date": "2021-11-18", "close": 0.35, "volume": 29603.0}, {"date": "2021-11-19", "close": 0.35, "volume": 2140.0}, {"date": "2021-11-22", "close": 0.345, "volume": 34502.0}, {"date": "2021-11-23", "close": 0.345, "volume": 149452.0}, {"date": "2021-11-24", "close": 0.35, "volume": 43.0}, {"date": "2021-11-25", "close": 0.3375, "volume": 48061.0}, {"date": "2021-11-26", "close": 0.325, "volume": 107371.0}, {"date": "2021-11-29", "close": 0.32, "volume": 65769.0}, {"date": "2021-11-30", "close": 0.34, "volume": 130549.0}, {"date": "2021-12-02", "close": 0.325, "volume": 13157.0}, {"date": "2021-12-03", "close": 0.335, "volume": 11466.0}, {"date": "2021-12-06", "close": 0.36, "volume": 41971.0}, {"date": "2021-12-07", "close": 0.36, "volume": 64609.0}, {"date": "2021-12-08", "close": 0.395, "volume": 177370.0}, {"date": "2021-12-09", "close": 0.38, "volume": 25809.0}, {"date": "2021-12-10", "close": 0.38, "volume": 90599.0}, {"date": "2021-12-13", "close": 0.4, "volume": 10245.0}, {"date": "2021-12-14", "close": 0.395, "volume": 97612.0}, {"date": "2021-12-15", "close": 0.39, "volume": 173143.0}, {"date": "2021-12-16", "close": 0.395, "volume": 7299.0}, {"date": "2021-12-17", "close": 0.395, "volume": 100000.0}, {"date": "2021-12-21", "close": 0.39, "volume": 2862.0}, {"date": "2021-12-22", "close": 0.3925, "volume": 459996.0}, {"date": "2021-12-23", "close": 0.385, "volume": 23560.0}, {"date": "2021-12-24", "close": 0.385, "volume": 301381.0}, {"date": "2021-12-29", "close": 0.38, "volume": 14588.0}, {"date": "2021-12-30", "close": 0.37, "volume": 33822.0}, {"date": "2021-12-31", "close": 0.37, "volume": 4089.0}, {"date": "2022-01-04", "close": 0.395, "volume": 119411.0}, {"date": "2022-01-05", "close": 0.4, "volume": 5000.0}, {"date": "2022-01-07", "close": 0.39, "volume": 1231.0}, {"date": "2022-01-10", "close": 0.39, "volume": 1350.0}, {"date": "2022-01-12", "close": 0.435, "volume": 511446.0}, {"date": "2022-01-13", "close": 0.38, "volume": 71062.0}, {"date": "2022-01-14", "close": 0.385, "volume": 57118.0}, {"date": "2022-01-17", "close": 0.4, "volume": 27957.0}, {"date": "2022-01-18", "close": 0.4, "volume": 31500.0}, {"date": "2022-01-19", "close": 0.4, "volume": 13200.0}, {"date": "2022-01-20", "close": 0.4, "volume": 21052.0}, {"date": "2022-01-21", "close": 0.4, "volume": 150000.0}, {"date": "2022-01-24", "close": 0.3975, "volume": 14870.0}, {"date": "2022-01-25", "close": 0.39, "volume": 62272.0}, {"date": "2022-01-27", "close": 0.41, "volume": 25874.0}, {"date": "2022-01-28", "close": 0.37, "volume": 11250.0}, {"date": "2022-01-31", "close": 0.38, "volume": 64762.0}, {"date": "2022-02-01", "close": 0.37, "volume": 15541.0}, {"date": "2022-02-02", "close": 0.38, "volume": 64442.0}, {"date": "2022-02-04", "close": 0.37, "volume": 24904.0}, {"date": "2022-02-07", "close": 0.375, "volume": 28378.0}, {"date": "2022-02-08", "close": 0.37, "volume": 41907.0}, {"date": "2022-02-09", "close": 0.36, "volume": 34232.0}, {"date": "2022-02-10", "close": 0.37, "volume": 142770.0}, {"date": "2022-02-14", "close": 0.36, "volume": 19812.0}, {"date": "2022-02-15", "close": 0.365, "volume": 2466.0}, {"date": "2022-02-21", "close": 0.345, "volume": 9385.0}, {"date": "2022-02-22", "close": 0.37, "volume": 93074.0}, {"date": "2022-02-24", "close": 0.32, "volume": 28891.0}, {"date": "2022-02-25", "close": 0.33, "volume": 16449.0}, {"date": "2022-02-28", "close": 0.34, "volume": 36674.0}, {"date": "2022-03-01", "close": 0.34, "volume": 363.0}, {"date": "2022-03-02", "close": 0.345, "volume": 20181.0}, {"date": "2022-03-03", "close": 0.34, "volume": 53844.0}, {"date": "2022-03-04", "close": 0.33, "volume": 50454.0}, {"date": "2022-03-08", "close": 0.3, "volume": 127698.0}, {"date": "2022-03-09", "close": 0.3175, "volume": 210966.0}, {"date": "2022-03-10", "close": 0.315, "volume": 29921.0}, {"date": "2022-03-11", "close": 0.325, "volume": 326476.0}, {"date": "2022-03-14", "close": 0.315, "volume": 36399.0}, {"date": "2022-03-15", "close": 0.31, "volume": 6216.0}, {"date": "2022-03-16", "close": 0.305, "volume": 2000.0}, {"date": "2022-03-17", "close": 0.32, "volume": 127800.0}, {"date": "2022-03-18", "close": 0.33, "volume": 22632.0}, {"date": "2022-03-21", "close": 0.31, "volume": 12339.0}, {"date": "2022-03-24", "close": 0.31, "volume": 9273.0}, {"date": "2022-03-25", "close": 0.3075, "volume": 20832.0}, {"date": "2022-03-29", "close": 0.3, "volume": 484164.0}, {"date": "2022-03-30", "close": 0.3, "volume": 323000.0}, {"date": "2022-03-31", "close": 0.3, "volume": 11000.0}, {"date": "2022-04-01", "close": 0.3, "volume": 1500.0}, {"date": "2022-04-04", "close": 0.3, "volume": 8500.0}, {"date": "2022-04-05", "close": 0.295, "volume": 146429.0}, {"date": "2022-04-06", "close": 0.295, "volume": 40490.0}, {"date": "2022-04-07", "close": 0.28, "volume": 123303.0}, {"date": "2022-04-08", "close": 0.28, "volume": 238685.0}, {"date": "2022-04-11", "close": 0.27, "volume": 137343.0}, {"date": "2022-04-13", "close": 0.275, "volume": 120566.0}, {"date": "2022-04-14", "close": 0.275, "volume": 25521.0}, {"date": "2022-04-19", "close": 0.27, "volume": 419248.0}, {"date": "2022-04-21", "close": 0.28, "volume": 202248.0}, {"date": "2022-04-26", "close": 0.275, "volume": 32792.0}, {"date": "2022-04-27", "close": 0.27, "volume": 114723.0}, {"date": "2022-04-28", "close": 0.26, "volume": 77045.0}, {"date": "2022-04-29", "close": 0.26, "volume": 93025.0}, {"date": "2022-05-02", "close": 0.245, "volume": 106264.0}, {"date": "2022-05-03", "close": 0.24, "volume": 4507.0}, {"date": "2022-05-04", "close": 0.245, "volume": 84487.0}, {"date": "2022-05-05", "close": 0.245, "volume": 5000.0}, {"date": "2022-05-06", "close": 0.24, "volume": 57524.0}, {"date": "2022-05-09", "close": 0.21, "volume": 434594.0}, {"date": "2022-05-10", "close": 0.215, "volume": 155634.0}, {"date": "2022-05-11", "close": 0.21, "volume": 29245.0}, {"date": "2022-05-12", "close": 0.21, "volume": 144498.0}, {"date": "2022-05-13", "close": 0.21, "volume": 35205.0}, {"date": "2022-05-16", "close": 0.2, "volume": 49969.0}, {"date": "2022-05-17", "close": 0.2, "volume": 59442.0}, {"date": "2022-05-18", "close": 0.2, "volume": 218566.0}, {"date": "2022-05-19", "close": 0.175, "volume": 461763.0}, {"date": "2022-05-20", "close": 0.165, "volume": 536239.0}, {"date": "2022-05-23", "close": 0.165, "volume": 269832.0}, {"date": "2022-05-24", "close": 0.165, "volume": 117398.0}, {"date": "2022-05-25", "close": 0.2, "volume": 227025.0}, {"date": "2022-05-26", "close": 0.17, "volume": 24000.0}, {"date": "2022-05-27", "close": 0.19, "volume": 62500.0}, {"date": "2022-05-30", "close": 0.195, "volume": 21979.0}, {"date": "2022-05-31", "close": 0.195, "volume": 44261.0}, {"date": "2022-06-01", "close": 0.18, "volume": 63585.0}, {"date": "2022-06-02", "close": 0.18, "volume": 35000.0}, {"date": "2022-06-03", "close": 0.18, "volume": 76308.0}, {"date": "2022-06-06", "close": 0.18, "volume": 71632.0}, {"date": "2022-06-07", "close": 0.18, "volume": 198363.0}, {"date": "2022-06-08", "close": 0.18, "volume": 313832.0}, {"date": "2022-06-09", "close": 0.17, "volume": 32510.0}, {"date": "2022-06-10", "close": 0.175, "volume": 105635.0}, {"date": "2022-06-14", "close": 0.17, "volume": 137979.0}, {"date": "2022-06-15", "close": 0.17, "volume": 99090.0}, {"date": "2022-06-16", "close": 0.17, "volume": 200561.0}, {"date": "2022-06-17", "close": 0.16, "volume": 104332.0}, {"date": "2022-06-21", "close": 0.17, "volume": 9957.0}, {"date": "2022-06-22", "close": 0.17, "volume": 5500.0}, {"date": "2022-06-23", "close": 0.165, "volume": 183917.0}, {"date": "2022-06-24", "close": 0.155, "volume": 174400.0}, {"date": "2022-06-27", "close": 0.15, "volume": 186239.0}, {"date": "2022-06-28", "close": 0.16, "volume": 99839.0}, {"date": "2022-06-29", "close": 0.17, "volume": 51170.0}, {"date": "2022-06-30", "close": 0.155, "volume": 123921.0}, {"date": "2022-07-01", "close": 0.16, "volume": 81516.0}, {"date": "2022-07-07", "close": 0.165, "volume": 20.0}, {"date": "2022-07-08", "close": 0.16, "volume": 143726.0}, {"date": "2022-07-11", "close": 0.155, "volume": 11650.0}, {"date": "2022-07-13", "close": 0.195, "volume": 74625.0}, {"date": "2022-07-14", "close": 0.21, "volume": 35430.0}, {"date": "2022-07-15", "close": 0.2, "volume": 7500.0}, {"date": "2022-07-18", "close": 0.195, "volume": 14647.0}, {"date": "2022-07-19", "close": 0.2, "volume": 6500.0}, {"date": "2022-07-20", "close": 0.19, "volume": 141809.0}, {"date": "2022-07-21", "close": 0.18, "volume": 12000.0}, {"date": "2022-07-25", "close": 0.185, "volume": 32647.0}, {"date": "2022-07-26", "close": 0.18, "volume": 4419.0}, {"date": "2022-07-27", "close": 0.19, "volume": 5000.0}, {"date": "2022-08-01", "close": 0.185, "volume": 60840.0}, {"date": "2022-08-02", "close": 0.19, "volume": 3000.0}, {"date": "2022-08-03", "close": 0.195, "volume": 4999.0}, {"date": "2022-08-04", "close": 0.195, "volume": 20750.0}, {"date": "2022-08-08", "close": 0.195, "volume": 10000.0}, {"date": "2022-08-09", "close": 0.21, "volume": 5151.0}, {"date": "2022-08-11", "close": 0.24, "volume": 26794.0}, {"date": "2022-08-15", "close": 0.235, "volume": 900.0}, {"date": "2022-08-16", "close": 0.235, "volume": 2619.0}, {"date": "2022-08-17", "close": 0.24, "volume": 10200.0}, {"date": "2022-08-18", "close": 0.25, "volume": 207378.0}, {"date": "2022-08-19", "close": 0.28, "volume": 158637.0}, {"date": "2022-08-22", "close": 0.3, "volume": 71515.0}, {"date": "2022-08-23", "close": 0.295, "volume": 84936.0}, {"date": "2022-08-24", "close": 0.295, "volume": 18464.0}, {"date": "2022-08-26", "close": 0.29, "volume": 57194.0}, {"date": "2022-08-29", "close": 0.275, "volume": 492439.0}, {"date": "2022-08-30", "close": 0.26, "volume": 206100.0}, {"date": "2022-09-01", "close": 0.27, "volume": 5616.0}, {"date": "2022-09-08", "close": 0.265, "volume": 38.0}, {"date": "2022-09-09", "close": 0.27, "volume": 139973.0}, {"date": "2022-09-13", "close": 0.275, "volume": 10009.0}, {"date": "2022-09-14", "close": 0.255, "volume": 96523.0}, {"date": "2022-09-19", "close": 0.255, "volume": 1000.0}, {"date": "2022-09-20", "close": 0.26, "volume": 11333.0}, {"date": "2022-09-23", "close": 0.255, "volume": 3900.0}, {"date": "2022-09-26", "close": 0.25, "volume": 76702.0}, {"date": "2022-09-27", "close": 0.24, "volume": 563205.0}, {"date": "2022-09-28", "close": 0.24, "volume": 38492.0}, {"date": "2022-09-29", "close": 0.24, "volume": 380136.0}, {"date": "2022-09-30", "close": 0.245, "volume": 414917.0}, {"date": "2022-10-03", "close": 0.235, "volume": 66229.0}, {"date": "2022-10-05", "close": 0.24, "volume": 6196.0}, {"date": "2022-10-06", "close": 0.24, "volume": 4444.0}, {"date": "2022-10-07", "close": 0.245, "volume": 1820.0}, {"date": "2022-10-10", "close": 0.235, "volume": 25839.0}, {"date": "2022-10-11", "close": 0.24, "volume": 186731.0}, {"date": "2022-10-12", "close": 0.22, "volume": 18700.0}, {"date": "2022-10-17", "close": 0.225, "volume": 3000.0}, {"date": "2022-10-18", "close": 0.225, "volume": 4081.0}, {"date": "2022-10-19", "close": 0.245, "volume": 40734.0}, {"date": "2022-10-20", "close": 0.24, "volume": 49240.0}, {"date": "2022-10-24", "close": 0.225, "volume": 12611.0}, {"date": "2022-10-27", "close": 0.225, "volume": 3450.0}, {"date": "2022-10-28", "close": 0.225, "volume": 6550.0}, {"date": "2022-10-31", "close": 0.23, "volume": 4341.0}, {"date": "2022-11-03", "close": 0.23, "volume": 109865.0}, {"date": "2022-11-04", "close": 0.23, "volume": 31300.0}, {"date": "2022-11-08", "close": 0.225, "volume": 15911.0}, {"date": "2022-11-11", "close": 0.235, "volume": 17225.0}, {"date": "2022-11-14", "close": 0.225, "volume": 7960.0}, {"date": "2022-11-17", "close": 0.23, "volume": 616767.0}, {"date": "2022-11-18", "close": 0.23, "volume": 4000.0}, {"date": "2022-11-21", "close": 0.215, "volume": 17568.0}, {"date": "2022-11-22", "close": 0.225, "volume": 100.0}, {"date": "2022-11-23", "close": 0.225, "volume": 35014.0}, {"date": "2022-11-25", "close": 0.235, "volume": 31486.0}, {"date": "2022-11-28", "close": 0.235, "volume": 231286.0}, {"date": "2022-11-29", "close": 0.23, "volume": 20899.0}, {"date": "2022-11-30", "close": 0.215, "volume": 30801.0}, {"date": "2022-12-02", "close": 0.23, "volume": 79472.0}, {"date": "2022-12-06", "close": 0.2, "volume": 302259.0}, {"date": "2022-12-07", "close": 0.195, "volume": 16342.0}, {"date": "2022-12-08", "close": 0.19, "volume": 1800.0}, {"date": "2022-12-12", "close": 0.195, "volume": 4400.0}, {"date": "2022-12-14", "close": 0.195, "volume": 55600.0}, {"date": "2022-12-15", "close": 0.2, "volume": 104489.0}, {"date": "2022-12-16", "close": 0.195, "volume": 11934.0}, {"date": "2022-12-19", "close": 0.19, "volume": 674951.0}, {"date": "2022-12-21", "close": 0.2, "volume": 59000.0}, {"date": "2022-12-23", "close": 0.2, "volume": 32000.0}, {"date": "2022-12-28", "close": 0.2, "volume": 7729.0}, {"date": "2022-12-29", "close": 0.2, "volume": 2000.0}, {"date": "2023-01-03", "close": 0.2, "volume": 74245.0}, {"date": "2023-01-05", "close": 0.19, "volume": 14184.0}, {"date": "2023-01-06", "close": 0.2, "volume": 8800.0}, {"date": "2023-01-09", "close": 0.21, "volume": 20000.0}, {"date": "2023-01-10", "close": 0.19, "volume": 27987.0}, {"date": "2023-01-12", "close": 0.195, "volume": 393.0}, {"date": "2023-01-13", "close": 0.195, "volume": 20535.0}, {"date": "2023-01-17", "close": 0.195, "volume": 5000.0}, {"date": "2023-01-18", "close": 0.2, "volume": 1300.0}, {"date": "2023-01-19", "close": 0.21, "volume": 3762.0}, {"date": "2023-01-20", "close": 0.21, "volume": 14300.0}, {"date": "2023-01-23", "close": 0.195, "volume": 21601.0}, {"date": "2023-01-24", "close": 0.2, "volume": 24925.0}, {"date": "2023-01-25", "close": 0.18, "volume": 320996.0}, {"date": "2023-01-27", "close": 0.19, "volume": 54010.0}, {"date": "2023-01-30", "close": 0.19, "volume": 27.0}, {"date": "2023-01-31", "close": 0.18, "volume": 17560.0}, {"date": "2023-02-01", "close": 0.18, "volume": 7300.0}, {"date": "2023-02-03", "close": 0.185, "volume": 2200.0}, {"date": "2023-02-06", "close": 0.185, "volume": 2800.0}, {"date": "2023-02-08", "close": 0.18, "volume": 89851.0}, {"date": "2023-02-10", "close": 0.19, "volume": 25000.0}, {"date": "2023-02-13", "close": 0.18, "volume": 20274.0}, {"date": "2023-02-15", "close": 0.18, "volume": 28755.0}, {"date": "2023-02-16", "close": 0.205, "volume": 50799.0}, {"date": "2023-02-17", "close": 0.185, "volume": 14487.0}, {"date": "2023-02-20", "close": 0.185, "volume": 17684.0}, {"date": "2023-02-22", "close": 0.185, "volume": 7532.0}, {"date": "2023-02-24", "close": 0.175, "volume": 25000.0}, {"date": "2023-02-28", "close": 0.18, "volume": 2.0}, {"date": "2023-03-01", "close": 0.16, "volume": 102158.0}, {"date": "2023-03-02", "close": 0.15, "volume": 72027.0}, {"date": "2023-03-03", "close": 0.15, "volume": 27330.0}, {"date": "2023-03-06", "close": 0.15, "volume": 14500.0}, {"date": "2023-03-07", "close": 0.145, "volume": 10052.0}, {"date": "2023-03-08", "close": 0.15, "volume": 60000.0}, {"date": "2023-03-09", "close": 0.15, "volume": 135184.0}, {"date": "2023-03-10", "close": 0.15, "volume": 10048.0}, {"date": "2023-03-14", "close": 0.15, "volume": 78765.0}, {"date": "2023-03-15", "close": 0.15, "volume": 1681.0}, {"date": "2023-03-16", "close": 0.16, "volume": 4000.0}, {"date": "2023-03-17", "close": 0.15, "volume": 8300.0}, {"date": "2023-03-20", "close": 0.145, "volume": 118000.0}, {"date": "2023-03-21", "close": 0.135, "volume": 44955.0}, {"date": "2023-03-22", "close": 0.145, "volume": 48078.0}, {"date": "2023-03-23", "close": 0.14, "volume": 11111.0}, {"date": "2023-03-24", "close": 0.14, "volume": 45000.0}, {"date": "2023-03-28", "close": 0.155, "volume": 7744.0}, {"date": "2023-03-30", "close": 0.14, "volume": 17189.0}, {"date": "2023-04-03", "close": 0.14, "volume": 2100.0}, {"date": "2023-04-06", "close": 0.14, "volume": 3191.0}, {"date": "2023-04-11", "close": 0.145, "volume": 23919.0}, {"date": "2023-04-12", "close": 0.14, "volume": 16716.0}, {"date": "2023-04-14", "close": 0.14, "volume": 20226.0}, {"date": "2023-04-17", "close": 0.145, "volume": 9035.0}, {"date": "2023-04-18", "close": 0.145, "volume": 26501.0}, {"date": "2023-04-19", "close": 0.14, "volume": 85000.0}, {"date": "2023-04-20", "close": 0.14, "volume": 10000.0}, {"date": "2023-04-21", "close": 0.14, "volume": 2500.0}, {"date": "2023-04-28", "close": 0.16, "volume": 70338.0}, {"date": "2023-05-01", "close": 0.16, "volume": 2000.0}, {"date": "2023-05-02", "close": 0.15, "volume": 13484.0}, {"date": "2023-05-04", "close": 0.155, "volume": 4431.0}, {"date": "2023-05-05", "close": 0.16, "volume": 35000.0}, {"date": "2023-05-09", "close": 0.15, "volume": 25157.0}, {"date": "2023-05-11", "close": 0.15, "volume": 44988.0}, {"date": "2023-05-12", "close": 0.155, "volume": 24031.0}, {"date": "2023-05-15", "close": 0.155, "volume": 10805.0}, {"date": "2023-05-16", "close": 0.155, "volume": 6000.0}, {"date": "2023-05-17", "close": 0.16, "volume": 5551.0}, {"date": "2023-05-18", "close": 0.16, "volume": 9449.0}, {"date": "2023-05-19", "close": 0.15, "volume": 35471.0}, {"date": "2023-05-22", "close": 0.15, "volume": 24051.0}, {"date": "2023-05-23", "close": 0.17, "volume": 500.0}, {"date": "2023-05-29", "close": 0.165, "volume": 20057.0}, {"date": "2023-05-30", "close": 0.155, "volume": 51640.0}, {"date": "2023-05-31", "close": 0.17, "volume": 360.0}, {"date": "2023-06-05", "close": 0.2, "volume": 101664.0}, {"date": "2023-06-06", "close": 0.205, "volume": 41221.0}, {"date": "2023-06-07", "close": 0.185, "volume": 1010.0}, {"date": "2023-06-08", "close": 0.195, "volume": 17546.0}, {"date": "2023-06-09", "close": 0.2, "volume": 77961.0}, {"date": "2023-06-13", "close": 0.2, "volume": 2500.0}, {"date": "2023-06-14", "close": 0.2, "volume": 50.0}, {"date": "2023-06-15", "close": 0.19, "volume": 92887.0}, {"date": "2023-06-19", "close": 0.185, "volume": 50.0}, {"date": "2023-06-21", "close": 0.18, "volume": 5555.0}, {"date": "2023-06-22", "close": 0.165, "volume": 3005.0}, {"date": "2023-06-26", "close": 0.16, "volume": 15657.0}, {"date": "2023-06-27", "close": 0.16, "volume": 10800.0}, {"date": "2023-06-28", "close": 0.18, "volume": 87135.0}, {"date": "2023-06-29", "close": 0.18, "volume": 32908.0}, {"date": "2023-06-30", "close": 0.18, "volume": 4002.0}, {"date": "2023-07-03", "close": 0.185, "volume": 92619.0}, {"date": "2023-07-04", "close": 0.185, "volume": 16066.0}, {"date": "2023-07-05", "close": 0.165, "volume": 11476.0}, {"date": "2023-07-06", "close": 0.165, "volume": 44629.0}, {"date": "2023-07-07", "close": 0.16, "volume": 800.0}, {"date": "2023-07-12", "close": 0.185, "volume": 56122.0}, {"date": "2023-07-13", "close": 0.185, "volume": 1000.0}, {"date": "2023-07-18", "close": 0.195, "volume": 13700.0}, {"date": "2023-07-19", "close": 0.185, "volume": 12228.0}, {"date": "2023-07-20", "close": 0.17, "volume": 5543.0}, {"date": "2023-07-25", "close": 0.175, "volume": 2000.0}, {"date": "2023-07-27", "close": 0.18, "volume": 7611.0}, {"date": "2023-07-28", "close": 0.17, "volume": 7000.0}, {"date": "2023-07-31", "close": 0.17, "volume": 17341.0}, {"date": "2023-08-01", "close": 0.165, "volume": 3046.0}, {"date": "2023-08-04", "close": 0.165, "volume": 31.0}, {"date": "2023-08-08", "close": 0.165, "volume": 32813.0}, {"date": "2023-08-18", "close": 0.17, "volume": 9000.0}, {"date": "2023-08-22", "close": 0.18, "volume": 111770.0}, {"date": "2023-08-24", "close": 0.18, "volume": 13100.0}, {"date": "2023-08-29", "close": 0.175, "volume": 8230.0}, {"date": "2023-08-30", "close": 0.2, "volume": 192810.0}, {"date": "2023-09-01", "close": 0.2, "volume": 30480.0}, {"date": "2023-09-04", "close": 0.18, "volume": 6332.0}, {"date": "2023-09-05", "close": 0.195, "volume": 5208.0}, {"date": "2023-09-06", "close": 0.19, "volume": 10764.0}, {"date": "2023-09-07", "close": 0.18, "volume": 2125.0}, {"date": "2023-09-13", "close": 0.18, "volume": 5093.0}, {"date": "2023-09-14", "close": 0.185, "volume": 2800.0}, {"date": "2023-09-15", "close": 0.18, "volume": 52549.0}, {"date": "2023-09-20", "close": 0.215, "volume": 82424.0}, {"date": "2023-09-21", "close": 0.185, "volume": 38446.0}, {"date": "2023-09-26", "close": 0.195, "volume": 6007.0}, {"date": "2023-09-27", "close": 0.185, "volume": 49572.0}, {"date": "2023-09-29", "close": 0.185, "volume": 3.0}, {"date": "2023-10-03", "close": 0.19, "volume": 46055.0}, {"date": "2023-10-10", "close": 0.185, "volume": 78839.0}, {"date": "2023-10-13", "close": 0.17, "volume": 3700.0}, {"date": "2023-10-16", "close": 0.17, "volume": 3300.0}, {"date": "2023-10-18", "close": 0.16, "volume": 25251.0}, {"date": "2023-10-19", "close": 0.16, "volume": 18656.0}, {"date": "2023-10-20", "close": 0.155, "volume": 5000.0}, {"date": "2023-10-23", "close": 0.155, "volume": 2490.0}, {"date": "2023-10-26", "close": 0.16, "volume": 21875.0}, {"date": "2023-10-30", "close": 0.16, "volume": 5980.0}, {"date": "2023-10-31", "close": 0.15, "volume": 1863.0}, {"date": "2023-11-01", "close": 0.16, "volume": 34804.0}, {"date": "2023-11-02", "close": 0.17, "volume": 1.0}, {"date": "2023-11-03", "close": 0.19, "volume": 16744.0}, {"date": "2023-11-06", "close": 0.195, "volume": 30255.0}, {"date": "2023-11-07", "close": 0.18, "volume": 6443.0}, {"date": "2023-11-08", "close": 0.18, "volume": 1042.0}, {"date": "2023-11-09", "close": 0.19, "volume": 28958.0}, {"date": "2023-11-15", "close": 0.16, "volume": 11150.0}, {"date": "2023-11-17", "close": 0.195, "volume": 39900.0}, {"date": "2023-11-20", "close": 0.19, "volume": 36010.0}, {"date": "2023-11-22", "close": 0.185, "volume": 12251.0}, {"date": "2023-11-23", "close": 0.185, "volume": 41695.0}, {"date": "2023-11-27", "close": 0.185, "volume": 71061.0}, {"date": "2023-11-29", "close": 0.175, "volume": 5263.0}, {"date": "2023-11-30", "close": 0.16, "volume": 18177.0}, {"date": "2023-12-04", "close": 0.25, "volume": 1623486.0}, {"date": "2023-12-05", "close": 0.23, "volume": 226748.0}, {"date": "2023-12-06", "close": 0.25, "volume": 88758.0}, {"date": "2023-12-07", "close": 0.25, "volume": 20000.0}, {"date": "2023-12-08", "close": 0.24, "volume": 29400.0}, {"date": "2023-12-12", "close": 0.27, "volume": 246443.0}, {"date": "2023-12-13", "close": 0.275, "volume": 25500.0}, {"date": "2023-12-14", "close": 0.285, "volume": 84517.0}, {"date": "2023-12-15", "close": 0.27, "volume": 19968.0}, {"date": "2023-12-19", "close": 0.27, "volume": 2000.0}, {"date": "2023-12-20", "close": 0.28, "volume": 23869.0}, {"date": "2023-12-21", "close": 0.275, "volume": 18708.0}, {"date": "2023-12-22", "close": 0.275, "volume": 9808.0}, {"date": "2023-12-27", "close": 0.295, "volume": 110741.0}, {"date": "2023-12-28", "close": 0.3, "volume": 104553.0}, {"date": "2023-12-29", "close": 0.28, "volume": 16700.0}, {"date": "2024-01-03", "close": 0.28, "volume": 4400.0}, {"date": "2024-01-04", "close": 0.28, "volume": 10901.0}, {"date": "2024-01-05", "close": 0.275, "volume": 19421.0}, {"date": "2024-01-08", "close": 0.275, "volume": 141917.0}, {"date": "2024-01-09", "close": 0.27, "volume": 17241.0}, {"date": "2024-01-10", "close": 0.27, "volume": 8000.0}, {"date": "2024-01-11", "close": 0.375, "volume": 507719.0}, {"date": "2024-01-12", "close": 0.425, "volume": 247748.0}, {"date": "2024-01-15", "close": 0.4, "volume": 155358.0}, {"date": "2024-01-16", "close": 0.39, "volume": 42477.0}, {"date": "2024-01-17", "close": 0.385, "volume": 15823.0}, {"date": "2024-01-18", "close": 0.37, "volume": 12001.0}, {"date": "2024-01-19", "close": 0.38, "volume": 863.0}, {"date": "2024-01-22", "close": 0.385, "volume": 116435.0}, {"date": "2024-01-23", "close": 0.395, "volume": 3229.0}, {"date": "2024-01-24", "close": 0.395, "volume": 3048.0}, {"date": "2024-01-25", "close": 0.4, "volume": 31949.0}, {"date": "2024-01-29", "close": 0.39, "volume": 111385.0}, {"date": "2024-01-30", "close": 0.39, "volume": 33836.0}, {"date": "2024-01-31", "close": 0.38, "volume": 2634.0}, {"date": "2024-02-01", "close": 0.38, "volume": 1200.0}, {"date": "2024-02-02", "close": 0.38, "volume": 16776.0}, {"date": "2024-02-05", "close": 0.37, "volume": 2003.0}, {"date": "2024-02-06", "close": 0.36, "volume": 8071.0}, {"date": "2024-02-07", "close": 0.385, "volume": 25222.0}, {"date": "2024-02-08", "close": 0.38, "volume": 2750.0}, {"date": "2024-02-09", "close": 0.385, "volume": 4200.0}, {"date": "2024-02-13", "close": 0.365, "volume": 17470.0}, {"date": "2024-02-14", "close": 0.33, "volume": 28202.0}, {"date": "2024-02-15", "close": 0.32, "volume": 52673.0}, {"date": "2024-02-16", "close": 0.31, "volume": 9586.0}, {"date": "2024-02-19", "close": 0.31, "volume": 36193.0}, {"date": "2024-02-20", "close": 0.32, "volume": 25.0}, {"date": "2024-02-23", "close": 0.325, "volume": 1000.0}, {"date": "2024-03-01", "close": 0.35, "volume": 9719.0}, {"date": "2024-03-04", "close": 0.33, "volume": 95703.0}, {"date": "2024-03-05", "close": 0.295, "volume": 57979.0}, {"date": "2024-03-06", "close": 0.275, "volume": 142823.0}, {"date": "2024-03-07", "close": 0.27, "volume": 27058.0}, {"date": "2024-03-08", "close": 0.27, "volume": 30420.0}, {"date": "2024-03-11", "close": 0.275, "volume": 34836.0}, {"date": "2024-03-12", "close": 0.28, "volume": 5000.0}, {"date": "2024-03-14", "close": 0.285, "volume": 6604.0}, {"date": "2024-03-18", "close": 0.2875, "volume": 13020.0}, {"date": "2024-03-19", "close": 0.27, "volume": 44211.0}, {"date": "2024-03-20", "close": 0.27, "volume": 29.0}, {"date": "2024-03-22", "close": 0.28, "volume": 31124.0}, {"date": "2024-03-25", "close": 0.28, "volume": 12596.0}, {"date": "2024-03-26", "close": 0.285, "volume": 27633.0}, {"date": "2024-03-28", "close": 0.27, "volume": 3165.0}, {"date": "2024-04-02", "close": 0.27, "volume": 3272.0}, {"date": "2024-04-05", "close": 0.28, "volume": 27330.0}, {"date": "2024-04-09", "close": 0.27, "volume": 25465.0}, {"date": "2024-04-10", "close": 0.265, "volume": 26804.0}, {"date": "2024-04-11", "close": 0.265, "volume": 5000.0}, {"date": "2024-04-12", "close": 0.265, "volume": 24996.0}, {"date": "2024-04-19", "close": 0.27, "volume": 18500.0}, {"date": "2024-04-22", "close": 0.26, "volume": 12030.0}, {"date": "2024-04-23", "close": 0.26, "volume": 13702.0}, {"date": "2024-04-24", "close": 0.26, "volume": 5227.0}, {"date": "2024-04-26", "close": 0.25, "volume": 4869.0}, {"date": "2024-04-29", "close": 0.26, "volume": 24014.0}, {"date": "2024-05-01", "close": 0.25, "volume": 4288.0}, {"date": "2024-05-02", "close": 0.25, "volume": 1023.0}, {"date": "2024-05-03", "close": 0.26, "volume": 24038.0}, {"date": "2024-05-06", "close": 0.26, "volume": 11476.0}, {"date": "2024-05-08", "close": 0.26, "volume": 2724.0}, {"date": "2024-05-10", "close": 0.25, "volume": 16647.0}, {"date": "2024-05-13", "close": 0.25, "volume": 71594.0}, {"date": "2024-05-15", "close": 0.235, "volume": 8000.0}, {"date": "2024-05-16", "close": 0.24, "volume": 5412.0}, {"date": "2024-05-17", "close": 0.24, "volume": 38403.0}, {"date": "2024-05-20", "close": 0.23, "volume": 1100.0}, {"date": "2024-05-21", "close": 0.24, "volume": 30364.0}, {"date": "2024-05-22", "close": 0.235, "volume": 1089.0}, {"date": "2024-05-23", "close": 0.26, "volume": 210908.0}, {"date": "2024-05-27", "close": 0.225, "volume": 18000.0}, {"date": "2024-05-28", "close": 0.235, "volume": 10000.0}, {"date": "2024-05-29", "close": 0.235, "volume": 41575.0}, {"date": "2024-05-30", "close": 0.235, "volume": 11111.0}, {"date": "2024-05-31", "close": 0.24, "volume": 5000.0}, {"date": "2024-06-03", "close": 0.245, "volume": 33885.0}, {"date": "2024-06-04", "close": 0.235, "volume": 672.0}, {"date": "2024-06-05", "close": 0.245, "volume": 11066.0}, {"date": "2024-06-06", "close": 0.31, "volume": 98694.0}, {"date": "2024-06-07", "close": 0.29, "volume": 23146.0}, {"date": "2024-06-11", "close": 0.295, "volume": 12450.0}, {"date": "2024-06-12", "close": 0.295, "volume": 24019.0}, {"date": "2024-06-13", "close": 0.3, "volume": 27500.0}, {"date": "2024-06-17", "close": 0.33, "volume": 99927.0}, {"date": "2024-06-18", "close": 0.33, "volume": 35508.0}, {"date": "2024-06-19", "close": 0.32, "volume": 87304.0}, {"date": "2024-06-21", "close": 0.35, "volume": 55187.0}, {"date": "2024-06-25", "close": 0.33, "volume": 109591.0}, {"date": "2024-06-26", "close": 0.335, "volume": 65286.0}, {"date": "2024-06-28", "close": 0.335, "volume": 2500.0}, {"date": "2024-07-01", "close": 0.34, "volume": 7758.0}, {"date": "2024-07-05", "close": 0.355, "volume": 44304.0}, {"date": "2024-07-08", "close": 0.355, "volume": 11810.0}, {"date": "2024-07-09", "close": 0.34, "volume": 46521.0}, {"date": "2024-07-11", "close": 0.29, "volume": 68125.0}, {"date": "2024-07-12", "close": 0.295, "volume": 3156.0}, {"date": "2024-07-15", "close": 0.295, "volume": 2000.0}, {"date": "2024-07-16", "close": 0.31, "volume": 128615.0}, {"date": "2024-07-17", "close": 0.32, "volume": 19960.0}, {"date": "2024-07-19", "close": 0.32, "volume": 51816.0}, {"date": "2024-07-22", "close": 0.305, "volume": 34092.0}, {"date": "2024-07-25", "close": 0.3, "volume": 29500.0}, {"date": "2024-07-26", "close": 0.3, "volume": 16666.0}, {"date": "2024-07-31", "close": 0.3, "volume": 20000.0}, {"date": "2024-08-01", "close": 0.305, "volume": 37912.0}, {"date": "2024-08-02", "close": 0.3, "volume": 10035.0}, {"date": "2024-08-05", "close": 0.295, "volume": 7499.0}, {"date": "2024-08-06", "close": 0.295, "volume": 85640.0}, {"date": "2024-08-07", "close": 0.3, "volume": 6200.0}, {"date": "2024-08-08", "close": 0.3, "volume": 10010.0}, {"date": "2024-08-09", "close": 0.305, "volume": 28572.0}, {"date": "2024-08-12", "close": 0.31, "volume": 15000.0}, {"date": "2024-08-13", "close": 0.285, "volume": 40563.0}, {"date": "2024-08-14", "close": 0.29, "volume": 31112.0}, {"date": "2024-08-15", "close": 0.29, "volume": 18000.0}, {"date": "2024-08-16", "close": 0.295, "volume": 15838.0}, {"date": "2024-08-19", "close": 0.32, "volume": 155549.0}, {"date": "2024-08-20", "close": 0.32, "volume": 45685.0}, {"date": "2024-08-21", "close": 0.305, "volume": 64171.0}, {"date": "2024-08-22", "close": 0.3, "volume": 41139.0}, {"date": "2024-08-23", "close": 0.31, "volume": 2175.0}, {"date": "2024-08-26", "close": 0.33, "volume": 80933.0}, {"date": "2024-08-28", "close": 0.33, "volume": 7614.0}, {"date": "2024-08-29", "close": 0.32, "volume": 106533.0}, {"date": "2024-08-30", "close": 0.31, "volume": 13000.0}, {"date": "2024-09-02", "close": 0.32, "volume": 226.0}, {"date": "2024-09-03", "close": 0.33, "volume": 35885.0}, {"date": "2024-09-05", "close": 0.325, "volume": 18384.0}, {"date": "2024-09-06", "close": 0.32, "volume": 362413.0}, {"date": "2024-09-09", "close": 0.3, "volume": 16558.0}, {"date": "2024-09-10", "close": 0.29, "volume": 20303.0}, {"date": "2024-09-11", "close": 0.28, "volume": 40212.0}, {"date": "2024-09-12", "close": 0.27, "volume": 93599.0}, {"date": "2024-09-13", "close": 0.27, "volume": 2343.0}, {"date": "2024-09-16", "close": 0.28, "volume": 33189.0}, {"date": "2024-09-17", "close": 0.29, "volume": 33010.0}, {"date": "2024-09-18", "close": 0.305, "volume": 78207.0}, {"date": "2024-09-19", "close": 0.32, "volume": 33655.0}, {"date": "2024-09-20", "close": 0.3, "volume": 11655.0}, {"date": "2024-09-24", "close": 0.3, "volume": 87925.0}, {"date": "2024-09-25", "close": 0.3, "volume": 58011.0}, {"date": "2024-09-26", "close": 0.29, "volume": 570.0}, {"date": "2024-09-27", "close": 0.295, "volume": 17753.0}, {"date": "2024-09-30", "close": 0.3, "volume": 50314.0}, {"date": "2024-10-02", "close": 0.31, "volume": 53378.0}, {"date": "2024-10-03", "close": 0.305, "volume": 18167.0}, {"date": "2024-10-07", "close": 0.32, "volume": 95798.0}, {"date": "2024-10-08", "close": 0.315, "volume": 3200.0}, {"date": "2024-10-09", "close": 0.32, "volume": 52181.0}, {"date": "2024-10-10", "close": 0.325, "volume": 36691.0}, {"date": "2024-10-11", "close": 0.305, "volume": 66395.0}, {"date": "2024-10-14", "close": 0.3, "volume": 159630.0}, {"date": "2024-10-16", "close": 0.305, "volume": 22213.0}, {"date": "2024-10-17", "close": 0.3175, "volume": 639453.0}, {"date": "2024-10-18", "close": 0.315, "volume": 85703.0}, {"date": "2024-10-21", "close": 0.3, "volume": 31084.0}, {"date": "2024-10-22", "close": 0.29, "volume": 92119.0}, {"date": "2024-10-23", "close": 0.295, "volume": 30382.0}, {"date": "2024-10-25", "close": 0.305, "volume": 6071.0}, {"date": "2024-10-28", "close": 0.305, "volume": 28769.0}, {"date": "2024-10-29", "close": 0.3, "volume": 1923.0}, {"date": "2024-10-30", "close": 0.29, "volume": 112330.0}, {"date": "2024-10-31", "close": 0.305, "volume": 140646.0}, {"date": "2024-11-01", "close": 0.305, "volume": 53920.0}, {"date": "2024-11-08", "close": 0.305, "volume": 148.0}, {"date": "2024-11-11", "close": 0.295, "volume": 65270.0}, {"date": "2024-11-12", "close": 0.29, "volume": 40136.0}, {"date": "2024-11-13", "close": 0.29, "volume": 65000.0}, {"date": "2024-11-18", "close": 0.285, "volume": 2000.0}, {"date": "2024-11-19", "close": 0.305, "volume": 39639.0}, {"date": "2024-11-20", "close": 0.285, "volume": 6000.0}, {"date": "2024-11-25", "close": 0.27, "volume": 87013.0}, {"date": "2024-11-26", "close": 0.26, "volume": 59229.0}, {"date": "2024-11-27", "close": 0.26, "volume": 33946.0}, {"date": "2024-11-28", "close": 0.26, "volume": 73400.0}, {"date": "2024-11-29", "close": 0.265, "volume": 7016.0}, {"date": "2024-12-02", "close": 0.27, "volume": 8114.0}, {"date": "2024-12-05", "close": 0.265, "volume": 166195.0}, {"date": "2024-12-06", "close": 0.26, "volume": 7688.0}, {"date": "2024-12-09", "close": 0.26, "volume": 22666.0}, {"date": "2024-12-12", "close": 0.26, "volume": 22191.0}, {"date": "2024-12-13", "close": 0.255, "volume": 58460.0}, {"date": "2024-12-16", "close": 0.25, "volume": 30836.0}, {"date": "2024-12-17", "close": 0.255, "volume": 3415.0}, {"date": "2024-12-18", "close": 0.255, "volume": 35390.0}, {"date": "2024-12-20", "close": 0.265, "volume": 11538.0}, {"date": "2024-12-23", "close": 0.27, "volume": 237345.0}, {"date": "2024-12-24", "close": 0.275, "volume": 1157.0}, {"date": "2024-12-27", "close": 0.265, "volume": 60412.0}, {"date": "2024-12-31", "close": 0.265, "volume": 11239.0}, {"date": "2025-01-02", "close": 0.27, "volume": 2477.0}, {"date": "2025-01-03", "close": 0.27, "volume": 43891.0}, {"date": "2025-01-06", "close": 0.27, "volume": 126101.0}, {"date": "2025-01-07", "close": 0.27, "volume": 3443.0}, {"date": "2025-01-08", "close": 0.265, "volume": 3000.0}, {"date": "2025-01-13", "close": 0.26, "volume": 17761.0}, {"date": "2025-01-14", "close": 0.285, "volume": 17526.0}, {"date": "2025-01-15", "close": 0.31, "volume": 126775.0}, {"date": "2025-01-16", "close": 0.315, "volume": 116940.0}, {"date": "2025-01-17", "close": 0.315, "volume": 16000.0}, {"date": "2025-01-20", "close": 0.315, "volume": 158481.0}, {"date": "2025-01-21", "close": 0.305, "volume": 8442.0}, {"date": "2025-01-22", "close": 0.325, "volume": 114724.0}, {"date": "2025-01-23", "close": 0.33, "volume": 108780.0}, {"date": "2025-01-24", "close": 0.3, "volume": 238500.0}, {"date": "2025-01-28", "close": 0.29, "volume": 60512.0}, {"date": "2025-01-29", "close": 0.3, "volume": 13323.0}, {"date": "2025-01-31", "close": 0.285, "volume": 20890.0}, {"date": "2025-02-03", "close": 0.28, "volume": 42211.0}, {"date": "2025-02-04", "close": 0.26, "volume": 61246.0}, {"date": "2025-02-05", "close": 0.26, "volume": 140000.0}, {"date": "2025-02-06", "close": 0.265, "volume": 120000.0}, {"date": "2025-02-07", "close": 0.27, "volume": 1500.0}, {"date": "2025-02-10", "close": 0.28, "volume": 23751.0}, {"date": "2025-02-14", "close": 0.31, "volume": 69030.0}, {"date": "2025-02-18", "close": 0.285, "volume": 2000.0}, {"date": "2025-02-19", "close": 0.285, "volume": 8.0}, {"date": "2025-02-28", "close": 0.26, "volume": 136896.0}, {"date": "2025-03-03", "close": 0.25, "volume": 21508.0}, {"date": "2025-03-04", "close": 0.255, "volume": 3075.0}, {"date": "2025-03-05", "close": 0.255, "volume": 53173.0}, {"date": "2025-03-06", "close": 0.26, "volume": 100332.0}, {"date": "2025-03-10", "close": 0.26, "volume": 94517.0}, {"date": "2025-03-11", "close": 0.255, "volume": 131980.0}, {"date": "2025-03-12", "close": 0.255, "volume": 84541.0}, {"date": "2025-03-14", "close": 0.25, "volume": 4000.0}, {"date": "2025-03-19", "close": 0.26, "volume": 39756.0}, {"date": "2025-03-20", "close": 0.255, "volume": 5001.0}, {"date": "2025-03-21", "close": 0.32, "volume": 433589.0}, {"date": "2025-03-24", "close": 0.35, "volume": 830405.0}, {"date": "2025-03-25", "close": 0.345, "volume": 251736.0}, {"date": "2025-03-26", "close": 0.345, "volume": 64385.0}, {"date": "2025-03-28", "close": 0.335, "volume": 379173.0}, {"date": "2025-03-31", "close": 0.35, "volume": 74056.0}, {"date": "2025-04-01", "close": 0.335, "volume": 72601.0}, {"date": "2025-04-02", "close": 0.33, "volume": 22043.0}, {"date": "2025-04-03", "close": 0.32, "volume": 206851.0}, {"date": "2025-04-04", "close": 0.31, "volume": 200562.0}, {"date": "2025-04-07", "close": 0.29, "volume": 43700.0}, {"date": "2025-04-08", "close": 0.2875, "volume": 33539.0}, {"date": "2025-04-09", "close": 0.28, "volume": 36794.0}, {"date": "2025-04-10", "close": 0.295, "volume": 19819.0}, {"date": "2025-04-11", "close": 0.295, "volume": 10744.0}, {"date": "2025-04-14", "close": 0.3, "volume": 86243.0}, {"date": "2025-04-16", "close": 0.2975, "volume": 56138.0}, {"date": "2025-04-17", "close": 0.29, "volume": 417.0}, {"date": "2025-04-22", "close": 0.28, "volume": 100000.0}, {"date": "2025-04-23", "close": 0.28, "volume": 6442.0}, {"date": "2025-04-24", "close": 0.28, "volume": 9004.0}, {"date": "2025-04-28", "close": 0.315, "volume": 161308.0}, {"date": "2025-04-29", "close": 0.315, "volume": 11143.0}, {"date": "2025-04-30", "close": 0.305, "volume": 15680.0}, {"date": "2025-05-01", "close": 0.305, "volume": 62960.0}, {"date": "2025-05-02", "close": 0.295, "volume": 2305.0}, {"date": "2025-05-05", "close": 0.28, "volume": 105957.0}, {"date": "2025-05-06", "close": 0.26, "volume": 267839.0}, {"date": "2025-05-07", "close": 0.275, "volume": 1000.0}, {"date": "2025-05-08", "close": 0.275, "volume": 8000.0}, {"date": "2025-05-09", "close": 0.285, "volume": 9983.0}, {"date": "2025-05-12", "close": 0.285, "volume": 597.0}, {"date": "2025-05-13", "close": 0.3, "volume": 42940.0}, {"date": "2025-05-15", "close": 0.305, "volume": 22701.0}, {"date": "2025-05-16", "close": 0.295, "volume": 110599.0}, {"date": "2025-05-19", "close": 0.285, "volume": 39842.0}, {"date": "2025-05-20", "close": 0.3, "volume": 7237.0}, {"date": "2025-05-21", "close": 0.285, "volume": 40927.0}, {"date": "2025-05-22", "close": 0.29, "volume": 20287.0}, {"date": "2025-05-23", "close": 0.3, "volume": 16.0}, {"date": "2025-05-27", "close": 0.27, "volume": 9636.0}, {"date": "2025-05-28", "close": 0.305, "volume": 36687.0}, {"date": "2025-05-29", "close": 0.305, "volume": 10000.0}, {"date": "2025-05-30", "close": 0.295, "volume": 9032.0}, {"date": "2025-06-02", "close": 0.28, "volume": 27490.0}, {"date": "2025-06-03", "close": 0.285, "volume": 5388.0}, {"date": "2025-06-04", "close": 0.27, "volume": 11694.0}, {"date": "2025-06-05", "close": 0.28, "volume": 432.0}, {"date": "2025-06-06", "close": 0.285, "volume": 250.0}, {"date": "2025-06-10", "close": 0.27, "volume": 39492.0}, {"date": "2025-06-11", "close": 0.275, "volume": 9309.0}, {"date": "2025-06-12", "close": 0.275, "volume": 691.0}, {"date": "2025-06-13", "close": 0.275, "volume": 10000.0}, {"date": "2025-06-17", "close": 0.265, "volume": 42840.0}, {"date": "2025-06-18", "close": 0.265, "volume": 45826.0}, {"date": "2025-06-19", "close": 0.26, "volume": 275541.0}, {"date": "2025-06-20", "close": 0.26, "volume": 151007.0}, {"date": "2025-06-23", "close": 0.245, "volume": 3101.0}, {"date": "2025-06-24", "close": 0.245, "volume": 26175.0}, {"date": "2025-06-25", "close": 0.25, "volume": 40406.0}, {"date": "2025-06-26", "close": 0.255, "volume": 304013.0}, {"date": "2025-06-27", "close": 0.255, "volume": 15951.0}, {"date": "2025-06-30", "close": 0.255, "volume": 30000.0}, {"date": "2025-07-02", "close": 0.265, "volume": 27000.0}, {"date": "2025-07-03", "close": 0.255, "volume": 42247.0}, {"date": "2025-07-04", "close": 0.26, "volume": 3294.0}, {"date": "2025-07-11", "close": 0.25, "volume": 11111.0}, {"date": "2025-07-14", "close": 0.305, "volume": 161188.0}, {"date": "2025-07-15", "close": 0.29, "volume": 82665.0}, {"date": "2025-07-16", "close": 0.29, "volume": 9952.0}, {"date": "2025-07-17", "close": 0.28, "volume": 20114.0}, {"date": "2025-07-18", "close": 0.28, "volume": 1464.0}, {"date": "2025-07-21", "close": 0.285, "volume": 5200.0}, {"date": "2025-07-22", "close": 0.29, "volume": 8500.0}, {"date": "2025-07-23", "close": 0.295, "volume": 20999.0}, {"date": "2025-07-28", "close": 0.32, "volume": 428352.0}, {"date": "2025-07-29", "close": 0.305, "volume": 432648.0}, {"date": "2025-07-30", "close": 0.305, "volume": 54303.0}, {"date": "2025-07-31", "close": 0.315, "volume": 5705.0}, {"date": "2025-08-01", "close": 0.355, "volume": 835447.0}, {"date": "2025-08-04", "close": 0.35, "volume": 85682.0}, {"date": "2025-08-05", "close": 0.34, "volume": 352607.0}, {"date": "2025-08-06", "close": 0.325, "volume": 60553.0}, {"date": "2025-08-07", "close": 0.325, "volume": 2.0}, {"date": "2025-08-08", "close": 0.32, "volume": 40855.0}, {"date": "2025-08-11", "close": 0.305, "volume": 157638.0}, {"date": "2025-08-12", "close": 0.305, "volume": 18094.0}, {"date": "2025-08-13", "close": 0.3, "volume": 72426.0}, {"date": "2025-08-14", "close": 0.295, "volume": 122348.0}, {"date": "2025-08-15", "close": 0.295, "volume": 31952.0}, {"date": "2025-08-18", "close": 0.305, "volume": 79422.0}, {"date": "2025-08-19", "close": 0.3, "volume": 17839.0}, {"date": "2025-08-20", "close": 0.29, "volume": 138997.0}, {"date": "2025-08-21", "close": 0.29, "volume": 28768.0}, {"date": "2025-08-22", "close": 0.285, "volume": 3582.0}, {"date": "2025-08-25", "close": 0.31, "volume": 240752.0}, {"date": "2025-08-26", "close": 0.285, "volume": 130582.0}, {"date": "2025-08-27", "close": 0.285, "volume": 117913.0}, {"date": "2025-08-28", "close": 0.265, "volume": 249339.0}, {"date": "2025-08-29", "close": 0.275, "volume": 153600.0}, {"date": "2025-09-01", "close": 0.285, "volume": 20354.0}, {"date": "2025-09-02", "close": 0.275, "volume": 15057.0}, {"date": "2025-09-03", "close": 0.28, "volume": 84395.0}, {"date": "2025-09-04", "close": 0.315, "volume": 1136709.0}, {"date": "2025-09-05", "close": 0.3, "volume": 203509.0}, {"date": "2025-09-08", "close": 0.315, "volume": 61307.0}, {"date": "2025-09-09", "close": 0.3, "volume": 54573.0}, {"date": "2025-09-10", "close": 0.3, "volume": 44010.0}, {"date": "2025-09-11", "close": 0.28, "volume": 116579.0}, {"date": "2025-09-12", "close": 0.28, "volume": 10021.0}, {"date": "2025-09-15", "close": 0.285, "volume": 62844.0}, {"date": "2025-09-16", "close": 0.29, "volume": 9213.0}, {"date": "2025-09-17", "close": 0.28, "volume": 25644.0}, {"date": "2025-09-18", "close": 0.275, "volume": 38912.0}, {"date": "2025-09-19", "close": 0.285, "volume": 16925.0}, {"date": "2025-09-22", "close": 0.28, "volume": 50736.0}, {"date": "2025-09-23", "close": 0.285, "volume": 106193.0}, {"date": "2025-09-24", "close": 0.285, "volume": 99247.0}, {"date": "2025-09-25", "close": 0.295, "volume": 27746.0}, {"date": "2025-09-26", "close": 0.285, "volume": 12224.0}, {"date": "2025-09-29", "close": 0.285, "volume": 56306.0}, {"date": "2025-09-30", "close": 0.275, "volume": 102004.0}, {"date": "2025-10-01", "close": 0.28, "volume": 21393.0}, {"date": "2025-10-02", "close": 0.305, "volume": 165687.0}, {"date": "2025-10-03", "close": 0.29, "volume": 3905.0}, {"date": "2025-10-06", "close": 0.3, "volume": 11326.0}, {"date": "2025-10-07", "close": 0.335, "volume": 151587.0}, {"date": "2025-10-08", "close": 0.32, "volume": 68476.0}, {"date": "2025-10-09", "close": 0.315, "volume": 23856.0}, {"date": "2025-10-10", "close": 0.34, "volume": 31672.0}, {"date": "2025-10-15", "close": 0.35, "volume": 513896.0}, {"date": "2025-10-16", "close": 0.375, "volume": 647926.0}, {"date": "2025-10-17", "close": 0.36, "volume": 89252.0}, {"date": "2025-10-20", "close": 0.4, "volume": 532471.0}, {"date": "2025-10-21", "close": 0.41, "volume": 342596.0}, {"date": "2025-10-22", "close": 0.4, "volume": 187068.0}, {"date": "2025-10-23", "close": 0.355, "volume": 215731.0}, {"date": "2025-10-24", "close": 0.335, "volume": 373422.0}, {"date": "2025-10-27", "close": 0.345, "volume": 62411.0}, {"date": "2025-10-28", "close": 0.32, "volume": 237444.0}, {"date": "2025-10-29", "close": 0.335, "volume": 161116.0}, {"date": "2025-10-30", "close": 0.345, "volume": 27984.0}, {"date": "2025-10-31", "close": 0.345, "volume": 64838.0}, {"date": "2025-11-03", "close": 0.335, "volume": 2641.0}, {"date": "2025-11-04", "close": 0.32, "volume": 64841.0}, {"date": "2025-11-05", "close": 0.345, "volume": 156934.0}, {"date": "2025-11-06", "close": 0.37, "volume": 100389.0}, {"date": "2025-11-07", "close": 0.355, "volume": 10348.0}, {"date": "2025-11-10", "close": 0.375, "volume": 379881.0}, {"date": "2025-11-11", "close": 0.3525, "volume": 73493.0}, {"date": "2025-11-12", "close": 0.35, "volume": 105878.0}, {"date": "2025-11-13", "close": 0.36, "volume": 86754.0}, {"date": "2025-11-14", "close": 0.345, "volume": 73677.0}, {"date": "2025-11-18", "close": 0.33, "volume": 97117.0}, {"date": "2025-11-19", "close": 0.355, "volume": 113755.0}, {"date": "2025-11-20", "close": 0.33, "volume": 58578.0}, {"date": "2025-11-21", "close": 0.325, "volume": 27200.0}, {"date": "2025-11-24", "close": 0.33, "volume": 58708.0}, {"date": "2025-11-25", "close": 0.3325, "volume": 68284.0}, {"date": "2025-11-26", "close": 0.335, "volume": 465160.0}, {"date": "2025-11-27", "close": 0.34, "volume": 25000.0}, {"date": "2025-11-28", "close": 0.36, "volume": 45205.0}, {"date": "2025-12-01", "close": 0.355, "volume": 5000.0}, {"date": "2025-12-03", "close": 0.355, "volume": 18098.0}, {"date": "2025-12-04", "close": 0.35, "volume": 40000.0}, {"date": "2025-12-05", "close": 0.4, "volume": 186264.0}, {"date": "2025-12-08", "close": 0.39, "volume": 100000.0}, {"date": "2025-12-09", "close": 0.38, "volume": 85694.0}, {"date": "2025-12-10", "close": 0.39, "volume": 10000.0}, {"date": "2025-12-11", "close": 0.36, "volume": 19316.0}, {"date": "2025-12-12", "close": 0.345, "volume": 51249.0}, {"date": "2025-12-15", "close": 0.36, "volume": 23023.0}, {"date": "2025-12-17", "close": 0.365, "volume": 157792.0}, {"date": "2025-12-18", "close": 0.375, "volume": 28000.0}, {"date": "2025-12-19", "close": 0.385, "volume": 179004.0}, {"date": "2025-12-22", "close": 0.36, "volume": 53255.0}, {"date": "2025-12-23", "close": 0.37, "volume": 43474.0}, {"date": "2025-12-24", "close": 0.385, "volume": 68616.0}, {"date": "2025-12-29", "close": 0.36, "volume": 104020.0}, {"date": "2025-12-30", "close": 0.34, "volume": 185824.0}, {"date": "2025-12-31", "close": 0.335, "volume": 111690.0}, {"date": "2026-01-02", "close": 0.345, "volume": 8486.0}, {"date": "2026-01-05", "close": 0.34, "volume": 144149.0}, {"date": "2026-01-06", "close": 0.34, "volume": 4733.0}, {"date": "2026-01-07", "close": 0.34, "volume": 39207.0}, {"date": "2026-01-09", "close": 0.335, "volume": 11512.0}, {"date": "2026-01-12", "close": 0.34, "volume": 21966.0}, {"date": "2026-01-13", "close": 0.34, "volume": 51247.0}, {"date": "2026-01-14", "close": 0.335, "volume": 32548.0}, {"date": "2026-01-15", "close": 0.3325, "volume": 12000.0}, {"date": "2026-01-16", "close": 0.33, "volume": 56211.0}, {"date": "2026-01-19", "close": 0.33, "volume": 274.0}, {"date": "2026-01-20", "close": 0.325, "volume": 4000.0}, {"date": "2026-01-21", "close": 0.325, "volume": 5179.0}, {"date": "2026-01-22", "close": 0.365, "volume": 157152.0}, {"date": "2026-01-23", "close": 0.45, "volume": 695750.0}, {"date": "2026-01-27", "close": 0.45, "volume": 205064.0}, {"date": "2026-01-28", "close": 0.43, "volume": 62502.0}, {"date": "2026-01-29", "close": 0.43, "volume": 27574.0}, {"date": "2026-01-30", "close": 0.395, "volume": 129232.0}, {"date": "2026-02-02", "close": 0.4, "volume": 2.0}, {"date": "2026-02-03", "close": 0.385, "volume": 21913.0}, {"date": "2026-02-04", "close": 0.375, "volume": 41658.0}, {"date": "2026-02-05", "close": 0.355, "volume": 69462.0}, {"date": "2026-02-06", "close": 0.345, "volume": 72518.0}, {"date": "2026-02-09", "close": 0.375, "volume": 36566.0}, {"date": "2026-02-13", "close": 0.355, "volume": 1500.0}, {"date": "2026-02-16", "close": 0.34, "volume": 106323.0}, {"date": "2026-02-17", "close": 0.35, "volume": 152682.0}, {"date": "2026-02-18", "close": 0.35, "volume": 30885.0}, {"date": "2026-02-19", "close": 0.345, "volume": 21690.0}, {"date": "2026-02-20", "close": 0.35, "volume": 8197.0}, {"date": "2026-02-24", "close": 0.34, "volume": 36309.0}, {"date": "2026-02-25", "close": 0.3325, "volume": 40243.0}, {"date": "2026-02-26", "close": 0.32, "volume": 63178.0}, {"date": "2026-02-27", "close": 0.33, "volume": 20750.0}, {"date": "2026-03-03", "close": 0.315, "volume": 17602.0}, {"date": "2026-03-04", "close": 0.305, "volume": 31021.0}, {"date": "2026-03-05", "close": 0.3, "volume": 98634.0}, {"date": "2026-03-06", "close": 0.305, "volume": 220188.0}, {"date": "2026-03-09", "close": 0.3, "volume": 97058.0}, {"date": "2026-03-10", "close": 0.28, "volume": 125092.0}, {"date": "2026-03-11", "close": 0.3, "volume": 31000.0}, {"date": "2026-03-12", "close": 0.32, "volume": 20000.0}, {"date": "2026-03-13", "close": 0.305, "volume": 185430.0}, {"date": "2026-03-18", "close": 0.29, "volume": 69641.0}, {"date": "2026-03-19", "close": 0.285, "volume": 159819.0}, {"date": "2026-03-20", "close": 0.29, "volume": 92865.0}, {"date": "2026-03-23", "close": 0.285, "volume": 128525.0}, {"date": "2026-03-24", "close": 0.295, "volume": 43458.0}, {"date": "2026-03-25", "close": 0.285, "volume": 45888.0}, {"date": "2026-03-26", "close": 0.29, "volume": 1835.0}, {"date": "2026-03-27", "close": 0.28, "volume": 12624.0}, {"date": "2026-03-31", "close": 0.28, "volume": 16966.0}, {"date": "2026-04-01", "close": 0.275, "volume": 14262.0}, {"date": "2026-04-02", "close": 0.275, "volume": 26835.0}, {"date": "2026-04-07", "close": 0.29, "volume": 112573.0}, {"date": "2026-04-08", "close": 0.29, "volume": 3800.0}, {"date": "2026-04-09", "close": 0.275, "volume": 74190.0}, {"date": "2026-04-10", "close": 0.28, "volume": 1093.0}, {"date": "2026-04-13", "close": 0.28, "volume": 1407.0}, {"date": "2026-04-14", "close": 0.275, "volume": 51804.0}, {"date": "2026-04-16", "close": 0.28, "volume": 3571.0}, {"date": "2026-04-17", "close": 0.28, "volume": 9954.0}, {"date": "2026-04-20", "close": 0.285, "volume": 13722.0}, {"date": "2026-04-21", "close": 0.3, "volume": 112446.0}, {"date": "2026-04-22", "close": 0.295, "volume": 43000.0}, {"date": "2026-04-24", "close": 0.285, "volume": 975.0}, {"date": "2026-04-27", "close": 0.31, "volume": 69048.0}, {"date": "2026-04-28", "close": 0.3, "volume": 70562.0}, {"date": "2026-04-30", "close": 0.285, "volume": 15859.0}, {"date": "2026-05-01", "close": 0.2825, "volume": 44827.0}, {"date": "2026-05-04", "close": 0.285, "volume": 6788.0}, {"date": "2026-05-05", "close": 0.295, "volume": 84027.0}, {"date": "2026-05-06", "close": 0.295, "volume": 13881.0}, {"date": "2026-05-07", "close": 0.29, "volume": 1723.0}, {"date": "2026-05-08", "close": 0.3, "volume": 54227.0}, {"date": "2026-05-11", "close": 0.29, "volume": 30880.0}, {"date": "2026-05-12", "close": 0.29, "volume": 65998.0}, {"date": "2026-05-13", "close": 0.28, "volume": 139503.0}, {"date": "2026-05-14", "close": 0.285, "volume": 19396.0}, {"date": "2026-05-15", "close": 0.28, "volume": 82120.0}, {"date": "2026-05-18", "close": 0.28, "volume": 40301.0}, {"date": "2026-05-19", "close": 0.28, "volume": 20279.0}, {"date": "2026-05-20", "close": 0.28, "volume": 269.0}, {"date": "2026-05-21", "close": 0.28, "volume": 3164.0}, {"date": "2026-05-22", "close": 0.275, "volume": 11963.0}, {"date": "2026-05-25", "close": 0.275, "volume": 20901.0}, {"date": "2026-05-26", "close": 0.275, "volume": 40990.0}, {"date": "2026-05-27", "close": 0.275, "volume": 30000.0}, {"date": "2026-05-28", "close": 0.275, "volume": 71397.0}, {"date": "2026-05-29", "close": 0.27, "volume": 15473.0}, {"date": "2026-06-01", "close": 0.265, "volume": 27273.0}, {"date": "2026-06-02", "close": 0.265, "volume": 53173.0}, {"date": "2026-06-03", "close": 0.265, "volume": 50935.0}, {"date": "2026-06-04", "close": 0.255, "volume": 49820.0}, {"date": "2026-06-09", "close": 0.25, "volume": 17161.0}, {"date": "2026-06-10", "close": 0.25, "volume": 43562.0}, {"date": "2026-06-11", "close": 0.245, "volume": 47976.0}, {"date": "2026-06-12", "close": 0.24, "volume": 46493.0}, {"date": "2026-06-15", "close": 0.245, "volume": 249591.0}, {"date": "2026-06-16", "close": 0.245, "volume": 70083.0}, {"date": "2026-06-17", "close": 0.265, "volume": 9416.0}, {"date": "2026-06-18", "close": 0.27, "volume": 85386.0}, {"date": "2026-06-19", "close": 0.2525, "volume": 108755.0}, {"date": "2026-06-22", "close": 0.25, "volume": 93237.0}, {"date": "2026-06-23", "close": 0.25, "volume": 17530.0}, {"date": "2026-06-24", "close": 0.255, "volume": 10000.0}, {"date": "2026-06-25", "close": 0.25, "volume": 44409.0}, {"date": "2026-06-26", "close": 0.24, "volume": 103423.0}, {"date": "2026-06-29", "close": 0.25, "volume": 260311.0}, {"date": "2026-06-30", "close": 0.255, "volume": 21264.0}, {"date": "2026-07-01", "close": 0.27, "volume": 20000.0}, {"date": "2026-07-02", "close": 0.25, "volume": 6848.0}, {"date": "2026-07-03", "close": 0.24, "volume": 61456.0}, {"date": "2026-07-06", "close": 0.27, "volume": 144229.0}, {"date": "2026-07-07", "close": 0.27, "volume": 1914.0}, {"date": "2026-07-08", "close": 0.255, "volume": 17432.0}, {"date": "2026-07-09", "close": 0.22, "volume": 153820.0}, {"date": "2026-07-10", "close": 0.23, "volume": 62068.0}, {"date": "2026-07-13", "close": 0.23, "volume": 43241.0}, {"date": "2026-07-14", "close": 0.23, "volume": 8694.0}, {"date": "2026-07-15", "close": 0.225, "volume": 22683.0}, {"date": "2026-07-16", "close": 0.225, "volume": 85374.0}, {"date": "2026-07-17", "close": 0.22, "volume": 6250.0}, {"date": "2026-07-20", "close": 0.215, "volume": 38618.0}, {"date": "2026-07-21", "close": 0.245, "volume": 9802.0}, {"date": "2026-07-22", "close": 0.23, "volume": 2400.0}, {"date": "2026-07-27", "close": 0.24, "volume": 5000.0}, {"date": "2026-07-28", "close": 0.24, "volume": 4166.0}, {"date": "2026-07-29", "close": 0.22, "volume": 25561.0}, {"date": "2026-07-31", "close": 0.225, "volume": 5811.0}, {"date": "2026-08-04", "close": 0.225, "volume": 59944.0}, {"date": "2026-08-05", "close": 0.235, "volume": 27185.0}, {"date": "2026-08-07", "close": 0.225, "volume": 4598.0}, {"date": "2026-08-10", "close": 0.225, "volume": 1486.0}, {"date": "2026-08-12", "close": 0.225, "volume": 82.0}, {"date": "2026-08-18", "close": 0.225, "volume": 50312.0}, {"date": "2026-08-19", "close": 0.23, "volume": 61.0}, {"date": "2026-08-20", "close": 0.23, "volume": 37326.0}, {"date": "2026-08-21", "close": 0.235, "volume": 25718.0}, {"date": "2026-08-24", "close": 0.265, "volume": 343812.0}, {"date": "2026-08-25", "close": 0.265, "volume": 370702.0}, {"date": "2026-08-27", "close": 0.255, "volume": 99849.0}, {"date": "2026-08-28", "close": 0.255, "volume": 47100.0}, {"date": "2026-08-31", "close": 0.255, "volume": 168340.0}, {"date": "2026-09-01", "close": 0.255, "volume": 27736.0}, {"date": "2026-09-02", "close": 0.275, "volume": 113560.0}, {"date": "2026-09-03", "close": 0.235, "volume": 516.0}, {"date": "2026-09-04", "close": 0.25, "volume": 253945.0}, {"date": "2026-09-07", "close": 0.25, "volume": 2268.0}, {"date": "2026-09-08", "close": 0.24, "volume": 2000.0}, {"date": "2026-09-09", "close": 0.2325, "volume": 124099.0}, {"date": "2026-09-10", "close": 0.23, "volume": 90333.0}, {"date": "2026-09-11", "close": 0.225, "volume": 80604.0}, {"date": "2026-09-14", "close": 0.275, "volume": 67296.0}, {"date": "2026-09-16", "close": 0.235, "volume": 46583.0}, {"date": "2026-09-17", "close": 0.23, "volume": 2000.0}, {"date": "2026-09-18", "close": 0.235, "volume": 4255.0}], "refreshing": true}