{"ticker": "HIT", "overview": {"name": "Hitech Group Australia Limited", "country": "Australia", "industry": "Commercial & Professional 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": "HIT", "has_prices": true, "as_of": "2026-09-18", "last": 1.045, "prev_close": 1.02, "change": 0.02499999999999991, "change_pct": 0.02450980392156854, "session_volume": 52.0, "vwap_5": 1.0402888330394988, "vwap_20": 1.1902885125383922, "vwap_60": 1.0597565776235627, "vwap_250": 1.3763266336908706, "high_52w": 1.7, "low_52w": 0.805, "avg_volume_20": 12160.65, "sessions": 400, "market_cap": {"value": 43146000.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2022-08-18", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2022-08-18", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2022-03-04", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2022-03-04", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2022-03-04", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2022-03-04", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2022-02-09", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2022-02-09", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2022-01-14", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2021-01-21", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2021-01-21", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2018-05-04", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2017-11-30", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2017-11-30", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2017-05-05", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2017-02-27", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2017-01-20", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2017-01-18", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2016-11-28", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2016-11-28", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2016-02-17", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2016-02-17", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2015-08-25", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2014-05-22", "source_url": "https://www.marketindex.com.au/asx/hit", "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": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149950-2A1704821"}, {"date": "2026-10-14", "form": "Company Administration", "title": "ASX Listing Rule 10.1 Breaches and Remedial Action", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148333-2A1704025"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification regarding unquoted securities - HIT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147117-2A1703487"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142151-2A1700645"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142146-2A1700642"}], "performance": {"ticker": "HIT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-04-17", "close": 0.57, "volume": 279450.0}, {"date": "2000-04-18", "close": 0.69, "volume": 555150.0}, {"date": "2000-04-19", "close": 0.65, "volume": 275851.0}, {"date": "2000-04-20", "close": 0.68, "volume": 99400.0}, {"date": "2000-04-26", "close": 0.63, "volume": 36000.0}, {"date": "2000-04-27", "close": 0.63, "volume": 117929.0}, {"date": "2000-04-28", "close": 0.65, "volume": 170271.0}, {"date": "2000-05-01", "close": 0.6, "volume": 170999.0}, {"date": "2000-05-02", "close": 0.59, "volume": 154500.0}, {"date": "2000-05-03", "close": 0.6, "volume": 93500.0}, {"date": "2000-05-04", "close": 0.64, "volume": 553300.0}, {"date": "2000-05-05", "close": 0.63, "volume": 43500.0}, {"date": "2000-05-08", "close": 0.66, "volume": 39000.0}, {"date": "2000-05-09", "close": 0.66, "volume": 35500.0}, {"date": "2000-05-10", "close": 0.63, "volume": 18000.0}, {"date": "2000-05-11", "close": 0.62, "volume": 53000.0}, {"date": "2000-05-12", "close": 0.62, "volume": 33900.0}, {"date": "2000-05-15", "close": 0.6, "volume": 39000.0}, {"date": "2000-05-16", "close": 0.6, "volume": 67600.0}, {"date": "2000-05-17", "close": 0.63, "volume": 41800.0}, {"date": "2000-05-18", "close": 0.6, "volume": 10000.0}, {"date": "2000-05-19", "close": 0.62, "volume": 8500.0}, {"date": "2000-05-22", "close": 0.6, "volume": 6200.0}, {"date": "2000-05-23", "close": 0.58, "volume": 28000.0}, {"date": "2000-05-24", "close": 0.58, "volume": 14000.0}, {"date": "2000-05-25", "close": 0.58, "volume": 47000.0}, {"date": "2000-05-26", "close": 0.56, "volume": 34000.0}, {"date": "2000-05-29", "close": 0.6, "volume": 16000.0}, {"date": "2000-05-30", "close": 0.55, "volume": 3000.0}, {"date": "2000-05-31", "close": 0.58, "volume": 48500.0}, {"date": "2000-06-01", "close": 0.56, "volume": 19500.0}, {"date": "2000-06-02", "close": 0.58, "volume": 49000.0}, {"date": "2000-06-05", "close": 0.58, "volume": 19000.0}, {"date": "2000-06-06", "close": 0.56, "volume": 38500.0}, {"date": "2000-06-07", "close": 0.55, "volume": 20500.0}, {"date": "2000-06-08", "close": 0.53, "volume": 39000.0}, {"date": "2000-06-09", "close": 0.5, "volume": 72000.0}, {"date": "2000-06-14", "close": 0.52, "volume": 9000.0}, {"date": "2000-06-15", "close": 0.5, "volume": 21500.0}, {"date": "2000-06-16", "close": 0.51, "volume": 40000.0}, {"date": "2000-06-19", "close": 0.52, "volume": 20500.0}, {"date": "2000-06-20", "close": 0.51, "volume": 53700.0}, {"date": "2000-06-21", "close": 0.51, "volume": 36800.0}, {"date": "2000-06-22", "close": 0.52, "volume": 3000.0}, {"date": "2000-06-23", "close": 0.5, "volume": 18000.0}, {"date": "2000-06-26", "close": 0.5, "volume": 305500.0}, {"date": "2000-06-27", "close": 0.5, "volume": 65000.0}, {"date": "2000-06-28", "close": 0.5, "volume": 35500.0}, {"date": "2000-06-29", "close": 0.5, "volume": 100000.0}, {"date": "2000-06-30", "close": 0.52, "volume": 264000.0}, {"date": "2000-07-03", "close": 0.56, "volume": 12655.0}, {"date": "2000-07-04", "close": 0.56, "volume": 11595.0}, {"date": "2000-07-05", "close": 0.58, "volume": 11076.0}, {"date": "2000-07-06", "close": 0.56, "volume": 16500.0}, {"date": "2000-07-07", "close": 0.66, "volume": 30500.0}, {"date": "2000-07-10", "close": 0.65, "volume": 21500.0}, {"date": "2000-07-11", "close": 0.63, "volume": 2000.0}, {"date": "2000-07-12", "close": 0.62, "volume": 19000.0}, {"date": "2000-07-13", "close": 0.6, "volume": 2000.0}, {"date": "2000-07-14", "close": 0.6, "volume": 1000.0}, {"date": "2000-07-19", "close": 0.6, "volume": 21000.0}, {"date": "2000-07-21", "close": 0.62, "volume": 55500.0}, {"date": "2000-07-24", "close": 0.6, "volume": 30500.0}, {"date": "2000-07-25", "close": 0.57, "volume": 13000.0}, {"date": "2000-07-26", "close": 0.57, "volume": 18335.0}, {"date": "2000-07-27", "close": 0.57, "volume": 8000.0}, {"date": "2000-07-28", "close": 0.57, "volume": 15000.0}, {"date": "2000-07-31", "close": 0.56, "volume": 22500.0}, {"date": "2000-08-01", "close": 0.59, "volume": 17500.0}, {"date": "2000-08-02", "close": 0.57, "volume": 18000.0}, {"date": "2000-08-03", "close": 0.58, "volume": 36700.0}, {"date": "2000-08-04", "close": 0.57, "volume": 23000.0}, {"date": "2000-08-07", "close": 0.57, "volume": 10000.0}, {"date": "2000-08-08", "close": 0.57, "volume": 13000.0}, {"date": "2000-08-10", "close": 0.6, "volume": 62715.0}, {"date": "2000-08-11", "close": 0.6, "volume": 10785.0}, {"date": "2000-08-14", "close": 0.62, "volume": 12000.0}, {"date": "2000-08-15", "close": 0.63, "volume": 5215.0}, {"date": "2000-08-16", "close": 0.64, "volume": 9000.0}, {"date": "2000-08-17", "close": 0.65, "volume": 61000.0}, {"date": "2000-08-18", "close": 0.66, "volume": 36559.0}, {"date": "2000-08-21", "close": 0.68, "volume": 21400.0}, {"date": "2000-08-22", "close": 0.67, "volume": 6400.0}, {"date": "2000-08-23", "close": 0.67, "volume": 12750.0}, {"date": "2000-08-24", "close": 0.67, "volume": 66335.0}, {"date": "2000-08-25", "close": 0.65, "volume": 105150.0}, {"date": "2000-08-28", "close": 0.67, "volume": 36000.0}, {"date": "2000-08-29", "close": 0.71, "volume": 203676.0}, {"date": "2000-08-30", "close": 0.72, "volume": 255974.0}, {"date": "2000-08-31", "close": 0.75, "volume": 325733.0}, {"date": "2000-09-01", "close": 0.74, "volume": 145000.0}, {"date": "2000-09-04", "close": 0.73, "volume": 50900.0}, {"date": "2000-09-05", "close": 0.73, "volume": 30000.0}, {"date": "2000-09-06", "close": 0.72, "volume": 188546.0}, {"date": "2000-09-07", "close": 0.71, "volume": 8000.0}, {"date": "2000-09-08", "close": 0.7, "volume": 10000.0}, {"date": "2000-09-12", "close": 0.64, "volume": 52500.0}, {"date": "2000-09-13", "close": 0.61, "volume": 44765.0}, {"date": "2000-09-14", "close": 0.64, "volume": 48314.0}, {"date": "2000-09-15", "close": 0.66, "volume": 42875.0}, {"date": "2000-09-18", "close": 0.66, "volume": 16500.0}, {"date": "2000-09-19", "close": 0.59, "volume": 56311.0}, {"date": "2000-09-21", "close": 0.64, "volume": 3000.0}, {"date": "2000-09-22", "close": 0.6, "volume": 47000.0}, {"date": "2000-09-25", "close": 0.58, "volume": 8189.0}, {"date": "2000-09-26", "close": 0.58, "volume": 25500.0}, {"date": "2000-09-27", "close": 0.57, "volume": 10000.0}, {"date": "2000-09-28", "close": 0.57, "volume": 2000.0}, {"date": "2000-10-05", "close": 0.56, "volume": 3611.0}, {"date": "2000-10-06", "close": 0.56, "volume": 14389.0}, {"date": "2000-10-10", "close": 0.57, "volume": 11600.0}, {"date": "2000-10-11", "close": 0.56, "volume": 10000.0}, {"date": "2000-10-13", "close": 0.56, "volume": 3000.0}, {"date": "2000-10-18", "close": 0.56, "volume": 3000.0}, {"date": "2000-10-19", "close": 0.55, "volume": 34000.0}, {"date": "2000-10-20", "close": 0.55, "volume": 1000.0}, {"date": "2000-10-23", "close": 0.53, "volume": 10000.0}, {"date": "2000-10-24", "close": 0.53, "volume": 3000.0}, {"date": "2000-10-25", "close": 0.56, "volume": 25000.0}, {"date": "2000-10-27", "close": 0.54, "volume": 23000.0}, {"date": "2000-10-30", "close": 0.57, "volume": 3000.0}, {"date": "2000-10-31", "close": 0.54, "volume": 14000.0}, {"date": "2000-11-02", "close": 0.56, "volume": 41750.0}, {"date": "2000-11-03", "close": 0.55, "volume": 19000.0}, {"date": "2000-11-06", "close": 0.55, "volume": 20500.0}, {"date": "2000-11-07", "close": 0.56, "volume": 8500.0}, {"date": "2000-11-09", "close": 0.55, "volume": 89250.0}, {"date": "2000-11-10", "close": 0.56, "volume": 17000.0}, {"date": "2000-11-13", "close": 0.55, "volume": 6250.0}, {"date": "2000-11-14", "close": 0.55, "volume": 17300.0}, {"date": "2000-11-15", "close": 0.56, "volume": 53700.0}, {"date": "2000-11-16", "close": 0.61, "volume": 111700.0}, {"date": "2000-11-20", "close": 0.64, "volume": 10000.0}, {"date": "2000-11-21", "close": 0.6, "volume": 6000.0}, {"date": "2000-11-22", "close": 0.6, "volume": 118000.0}, {"date": "2000-11-23", "close": 0.6, "volume": null}, {"date": "2000-11-24", "close": 0.6, "volume": 7800.0}, {"date": "2000-11-27", "close": 0.6, "volume": 8000.0}, {"date": "2000-11-28", "close": 0.58, "volume": 10000.0}, {"date": "2000-11-29", "close": 0.59, "volume": 3000.0}, {"date": "2000-11-30", "close": 0.6, "volume": 8700.0}, {"date": "2000-12-01", "close": 0.6, "volume": 10700.0}, {"date": "2000-12-04", "close": 0.58, "volume": 8000.0}, {"date": "2000-12-05", "close": 0.58, "volume": null}, {"date": "2000-12-06", "close": 0.6, "volume": 11000.0}, {"date": "2000-12-07", "close": 0.58, "volume": 23500.0}, {"date": "2000-12-08", "close": 0.55, "volume": 19000.0}, {"date": "2000-12-11", "close": 0.56, "volume": 3000.0}, {"date": "2000-12-12", "close": 0.56, "volume": null}, {"date": "2000-12-13", "close": 0.56, "volume": 25500.0}, {"date": "2000-12-14", "close": 0.56, "volume": 5000.0}, {"date": "2000-12-15", "close": 0.55, "volume": 17000.0}, {"date": "2000-12-18", "close": 0.55, "volume": null}, {"date": "2000-12-19", "close": 0.55, "volume": null}, {"date": "2000-12-20", "close": 0.55, "volume": null}, {"date": "2000-12-21", "close": 0.54, "volume": 14000.0}, {"date": "2000-12-22", "close": 0.54, "volume": null}, {"date": "2000-12-27", "close": 0.59, "volume": 10000.0}, {"date": "2000-12-28", "close": 0.54, "volume": 25000.0}, {"date": "2000-12-29", "close": 0.54, "volume": null}, {"date": "2001-01-02", "close": 0.54, "volume": null}, {"date": "2001-01-03", "close": 0.54, "volume": 3000.0}, {"date": "2001-01-04", "close": 0.54, "volume": 11750.0}, {"date": "2001-01-05", "close": 0.49, "volume": 2000.0}, {"date": "2001-01-08", "close": 0.49, "volume": null}, {"date": "2001-01-09", "close": 0.49, "volume": 13000.0}, {"date": "2001-01-10", "close": 0.49, "volume": null}, {"date": "2001-01-11", "close": 0.53, "volume": 9550.0}, {"date": "2001-01-12", "close": 0.49, "volume": 1020.0}, {"date": "2001-01-15", "close": 0.49, "volume": 3000.0}, {"date": "2001-01-16", "close": 0.49, "volume": 8000.0}, {"date": "2001-01-17", "close": 0.49, "volume": 22500.0}, {"date": "2001-01-18", "close": 0.5, "volume": 13500.0}, {"date": "2001-01-19", "close": 0.49, "volume": 16500.0}, {"date": "2001-01-22", "close": 0.467, "volume": 5000.0}, {"date": "2001-01-23", "close": 0.467, "volume": null}, {"date": "2001-01-24", "close": 0.467, "volume": null}, {"date": "2001-01-25", "close": 0.5, "volume": 12500.0}, {"date": "2001-01-29", "close": 0.5, "volume": null}, {"date": "2001-01-30", "close": 0.5, "volume": null}, {"date": "2001-01-31", "close": 0.47, "volume": 20000.0}, {"date": "2001-02-01", "close": 0.52, "volume": 19000.0}, {"date": "2001-02-02", "close": 0.49, "volume": 6250.0}, {"date": "2001-02-05", "close": 0.485, "volume": 28000.0}, {"date": "2001-02-06", "close": 0.485, "volume": null}, {"date": "2001-02-07", "close": 0.49, "volume": 25000.0}, {"date": "2001-02-08", "close": 0.49, "volume": 24000.0}, {"date": "2001-02-09", "close": 0.5, "volume": 10000.0}, {"date": "2001-02-12", "close": 0.49, "volume": 3000.0}, {"date": "2001-02-13", "close": 0.47, "volume": 5180.0}, {"date": "2001-02-14", "close": 0.47, "volume": null}, {"date": "2001-02-15", "close": 0.47, "volume": null}, {"date": "2001-02-16", "close": 0.47, "volume": null}, {"date": "2001-02-19", "close": 0.52, "volume": 95320.0}, {"date": "2001-02-20", "close": 0.52, "volume": null}, {"date": "2001-02-21", "close": 0.5, "volume": 9600.0}, {"date": "2001-02-22", "close": 0.55, "volume": 137050.0}, {"date": "2001-02-23", "close": 0.55, "volume": 1392000.0}, {"date": "2001-02-26", "close": 0.55, "volume": null}, {"date": "2001-02-27", "close": 0.51, "volume": 1800.0}, {"date": "2001-02-28", "close": 0.51, "volume": 39000.0}, {"date": "2001-03-01", "close": 0.5, "volume": 36100.0}, {"date": "2001-03-02", "close": 0.5, "volume": 72500.0}, {"date": "2001-03-05", "close": 0.51, "volume": 16250.0}, {"date": "2001-03-06", "close": 0.5, "volume": 100000.0}, {"date": "2001-03-07", "close": 0.5, "volume": 11000.0}, {"date": "2001-03-08", "close": 0.5, "volume": 10000.0}, {"date": "2001-03-09", "close": 0.5, "volume": 27500.0}, {"date": "2001-03-12", "close": 0.5, "volume": 4000.0}, {"date": "2001-03-13", "close": 0.5, "volume": 16400.0}, {"date": "2001-03-14", "close": 0.5, "volume": 3000.0}, {"date": "2001-03-15", "close": 0.5, "volume": 3000.0}, {"date": "2001-03-16", "close": 0.5, "volume": null}, {"date": "2001-03-19", "close": 0.5, "volume": null}, {"date": "2001-03-20", "close": 0.52, "volume": 59850.0}, {"date": "2001-03-21", "close": 0.54, "volume": 57150.0}, {"date": "2001-03-22", "close": 0.54, "volume": 15000.0}, {"date": "2001-03-23", "close": 0.5, "volume": 10850.0}, {"date": "2001-03-26", "close": 0.5, "volume": null}, {"date": "2001-03-27", "close": 0.5, "volume": null}, {"date": "2001-03-28", "close": 0.49, "volume": 2970.0}, {"date": "2001-03-29", "close": 0.49, "volume": null}, {"date": "2001-03-30", "close": 0.54, "volume": 23500.0}, {"date": "2001-04-02", "close": 0.54, "volume": null}, {"date": "2001-04-03", "close": 0.54, "volume": null}, {"date": "2001-04-04", "close": 0.52, "volume": 16000.0}, {"date": "2001-04-05", "close": 0.52, "volume": 3000.0}, {"date": "2001-04-06", "close": 0.52, "volume": 6000.0}, {"date": "2001-04-09", "close": 0.52, "volume": null}, {"date": "2001-04-10", "close": 0.52, "volume": null}, {"date": "2001-04-11", "close": 0.52, "volume": null}, {"date": "2001-04-12", "close": 0.52, "volume": null}, {"date": "2001-04-17", "close": 0.52, "volume": null}, {"date": "2001-04-18", "close": 0.52, "volume": null}, {"date": "2001-04-19", "close": 0.52, "volume": null}, {"date": "2001-04-20", "close": 0.48, "volume": 40500.0}, {"date": "2001-04-23", "close": 0.48, "volume": 30833.0}, {"date": "2001-04-24", "close": 0.45, "volume": 6000.0}, {"date": "2001-04-26", "close": 0.45, "volume": null}, {"date": "2001-04-27", "close": 0.47, "volume": 3000.0}, {"date": "2001-04-30", "close": 0.45, "volume": 10400.0}, {"date": "2001-05-01", "close": 0.45, "volume": 3000.0}, {"date": "2001-05-02", "close": 0.45, "volume": null}, {"date": "2001-05-03", "close": 0.45, "volume": null}, {"date": "2001-05-04", "close": 0.46, "volume": 1500.0}, {"date": "2001-05-07", "close": 0.46, "volume": 6100.0}, {"date": "2001-05-08", "close": 0.42, "volume": 60000.0}, {"date": "2001-05-09", "close": 0.42, "volume": 20000.0}, {"date": "2001-05-10", "close": 0.42, "volume": null}, {"date": "2001-05-11", "close": 0.42, "volume": 5000.0}, {"date": "2001-05-14", "close": 0.42, "volume": null}, {"date": "2001-05-15", "close": 0.41, "volume": 17000.0}, {"date": "2001-05-16", "close": 0.4, "volume": 5000.0}, {"date": "2001-05-17", "close": 0.4, "volume": null}, {"date": "2001-05-18", "close": 0.4, "volume": null}, {"date": "2001-05-21", "close": 0.37, "volume": 26000.0}, {"date": "2001-05-22", "close": 0.36, "volume": 6900.0}, {"date": "2001-05-23", "close": 0.35, "volume": 5000.0}, {"date": "2001-05-24", "close": 0.37, "volume": 52767.0}, {"date": "2001-05-25", "close": 0.38, "volume": 31733.0}, {"date": "2001-05-28", "close": 0.36, "volume": 10267.0}, {"date": "2001-05-29", "close": 0.41, "volume": 17000.0}, {"date": "2001-05-30", "close": 0.4, "volume": 14500.0}, {"date": "2001-05-31", "close": 0.4, "volume": 15700.0}, {"date": "2001-06-01", "close": 0.4, "volume": null}, {"date": "2001-06-04", "close": 0.4, "volume": 17800.0}, {"date": "2001-06-05", "close": 0.4, "volume": 7200.0}, {"date": "2001-06-06", "close": 0.38, "volume": 15800.0}, {"date": "2001-06-07", "close": 0.35, "volume": 25000.0}, {"date": "2001-06-08", "close": 0.35, "volume": null}, {"date": "2001-06-12", "close": 0.35, "volume": null}, {"date": "2001-06-13", "close": 0.365, "volume": 11000.0}, {"date": "2001-06-14", "close": 0.36, "volume": 5000.0}, {"date": "2001-06-15", "close": 0.39, "volume": 37500.0}, {"date": "2001-06-18", "close": 0.375, "volume": 6000.0}, {"date": "2001-06-19", "close": 0.385, "volume": 17200.0}, {"date": "2001-06-20", "close": 0.38, "volume": 5000.0}, {"date": "2001-06-21", "close": 0.4, "volume": 2900.0}, {"date": "2001-06-22", "close": 0.395, "volume": 11500.0}, {"date": "2001-06-25", "close": 0.4, "volume": 85000.0}, {"date": "2001-06-26", "close": 0.4, "volume": 28000.0}, {"date": "2001-06-27", "close": 0.4, "volume": 10000.0}, {"date": "2001-06-28", "close": 0.4, "volume": 15000.0}, {"date": "2001-06-29", "close": 0.41, "volume": 104900.0}, {"date": "2001-07-02", "close": 0.41, "volume": 3500.0}, {"date": "2001-07-03", "close": 0.41, "volume": null}, {"date": "2001-07-04", "close": 0.41, "volume": null}, {"date": "2001-07-05", "close": 0.41, "volume": null}, {"date": "2001-07-06", "close": 0.41, "volume": null}, {"date": "2001-07-09", "close": 0.41, "volume": null}, {"date": "2001-07-10", "close": 0.41, "volume": 19800.0}, {"date": "2001-07-11", "close": 0.41, "volume": null}, {"date": "2001-07-12", "close": 0.41, "volume": null}, {"date": "2001-07-13", "close": 0.4, "volume": 4000.0}, {"date": "2001-07-16", "close": 0.4, "volume": 6000.0}, {"date": "2001-07-17", "close": 0.405, "volume": 2500.0}, {"date": "2001-07-18", "close": 0.4, "volume": 16550.0}, {"date": "2001-07-19", "close": 0.4, "volume": null}, {"date": "2001-07-20", "close": 0.4, "volume": null}, {"date": "2001-07-23", "close": 0.42, "volume": 14850.0}, {"date": "2001-07-24", "close": 0.44, "volume": 15200.0}, {"date": "2001-07-25", "close": 0.44, "volume": null}, {"date": "2001-07-26", "close": 0.41, "volume": 85867.0}, {"date": "2001-07-27", "close": 0.41, "volume": 5000.0}, {"date": "2001-07-30", "close": 0.41, "volume": null}, {"date": "2001-07-31", "close": 0.41, "volume": null}, {"date": "2001-08-01", "close": 0.41, "volume": null}, {"date": "2001-08-02", "close": 0.42, "volume": 3000.0}, {"date": "2001-08-03", "close": 0.42, "volume": 7000.0}, {"date": "2001-08-06", "close": 0.42, "volume": null}, {"date": "2001-08-07", "close": 0.42, "volume": null}, {"date": "2001-08-08", "close": 0.41, "volume": 3000.0}, {"date": "2001-08-09", "close": 0.42, "volume": 6000.0}, {"date": "2001-08-10", "close": 0.435, "volume": 1150.0}, {"date": "2001-08-13", "close": 0.435, "volume": null}, {"date": "2001-08-14", "close": 0.41, "volume": 10000.0}, {"date": "2001-08-15", "close": 0.4, "volume": 10000.0}, {"date": "2001-08-16", "close": 0.435, "volume": 850.0}, {"date": "2001-08-17", "close": 0.435, "volume": null}, {"date": "2001-08-20", "close": 0.4, "volume": 16000.0}, {"date": "2001-08-21", "close": 0.4, "volume": null}, {"date": "2001-08-22", "close": 0.39, "volume": 4000.0}, {"date": "2001-08-23", "close": 0.4, "volume": 2200.0}, {"date": "2001-08-24", "close": 0.385, "volume": 2000.0}, {"date": "2001-08-27", "close": 0.385, "volume": null}, {"date": "2001-08-28", "close": 0.385, "volume": null}, {"date": "2001-08-29", "close": 0.385, "volume": null}, {"date": "2001-08-30", "close": 0.38, "volume": 2800.0}, {"date": "2001-08-31", "close": 0.345, "volume": 5000.0}, {"date": "2001-09-03", "close": 0.345, "volume": null}, {"date": "2001-09-04", "close": 0.39, "volume": 1800.0}, {"date": "2001-09-05", "close": 0.35, "volume": 10700.0}, {"date": "2001-09-06", "close": 0.35, "volume": 3000.0}, {"date": "2001-09-10", "close": 0.35, "volume": 13000.0}, {"date": "2001-09-11", "close": 0.35, "volume": null}, {"date": "2001-09-12", "close": 0.35, "volume": 4000.0}, {"date": "2001-09-13", "close": 0.35, "volume": null}, {"date": "2001-09-14", "close": 0.38, "volume": 15800.0}, {"date": "2001-09-17", "close": 0.4, "volume": 2500.0}, {"date": "2001-09-18", "close": 0.4, "volume": 22000.0}, {"date": "2001-09-19", "close": 0.4, "volume": null}, {"date": "2001-09-20", "close": 0.4, "volume": null}, {"date": "2001-09-21", "close": 0.385, "volume": 7142.0}, {"date": "2001-09-24", "close": 0.38, "volume": 7900.0}, {"date": "2001-09-25", "close": 0.45, "volume": 74900.0}, {"date": "2001-09-26", "close": 0.4, "volume": 3000.0}, {"date": "2001-09-27", "close": 0.4, "volume": null}, {"date": "2001-09-28", "close": 0.4, "volume": null}, {"date": "2001-10-01", "close": 0.4, "volume": null}, {"date": "2001-10-02", "close": 0.4, "volume": null}, {"date": "2001-10-03", "close": 0.4, "volume": null}, {"date": "2001-10-04", "close": 0.36, "volume": 80000.0}, {"date": "2001-10-05", "close": 0.36, "volume": 10000.0}, {"date": "2001-10-08", "close": 0.36, "volume": null}, {"date": "2001-10-09", "close": 0.3, "volume": 30000.0}, {"date": "2001-10-15", "close": 0.3, "volume": 47150.0}, {"date": "2001-10-18", "close": 0.36, "volume": 6000.0}, {"date": "2001-10-19", "close": 0.38, "volume": 44000.0}, {"date": "2001-10-22", "close": 0.36, "volume": 10000.0}, {"date": "2001-10-26", "close": 0.4, "volume": 13000.0}, {"date": "2001-10-29", "close": 0.4, "volume": 500.0}, {"date": "2001-10-30", "close": 0.34, "volume": 10000.0}, {"date": "2001-11-02", "close": 0.34, "volume": 9000.0}, {"date": "2001-11-06", "close": 0.3, "volume": 862636.0}, {"date": "2001-11-09", "close": 0.35, "volume": 4000.0}, {"date": "2001-11-12", "close": 0.36, "volume": 2000.0}, {"date": "2001-11-14", "close": 0.34, "volume": 46000.0}, {"date": "2001-11-15", "close": 0.32, "volume": 5000.0}, {"date": "2001-11-16", "close": 0.335, "volume": 2000.0}, {"date": "2001-11-20", "close": 0.3, "volume": 5000.0}, {"date": "2001-11-22", "close": 0.315, "volume": 14500.0}, {"date": "2001-11-23", "close": 0.315, "volume": 4500.0}, {"date": "2001-11-26", "close": 0.32, "volume": 5125.0}, {"date": "2001-11-27", "close": 0.32, "volume": 17875.0}, {"date": "2001-11-28", "close": 0.32, "volume": 5000.0}, {"date": "2001-11-29", "close": 0.325, "volume": 5000.0}, {"date": "2001-12-03", "close": 0.34, "volume": 16267.0}, {"date": "2001-12-05", "close": 0.36, "volume": 1083.0}, {"date": "2001-12-06", "close": 0.35, "volume": 5000.0}, {"date": "2001-12-10", "close": 0.37, "volume": 8000.0}, {"date": "2001-12-13", "close": 0.345, "volume": 3000.0}, {"date": "2001-12-17", "close": 0.344, "volume": 750.0}, {"date": "2001-12-18", "close": 0.33, "volume": 20000.0}, {"date": "2001-12-19", "close": 0.35, "volume": 1000.0}, {"date": "2001-12-28", "close": 0.35, "volume": 2000.0}, {"date": "2001-12-31", "close": 0.38, "volume": 15700.0}, {"date": "2002-01-03", "close": 0.35, "volume": 3000.0}, {"date": "2002-01-14", "close": 0.36, "volume": 3000.0}, {"date": "2002-01-15", "close": 0.35, "volume": 55500.0}, {"date": "2002-01-16", "close": 0.33, "volume": 4000.0}, {"date": "2002-01-17", "close": 0.33, "volume": 1250.0}, {"date": "2002-01-18", "close": 0.32, "volume": 7000.0}, {"date": "2002-01-22", "close": 0.31, "volume": 13000.0}, {"date": "2002-01-23", "close": 0.35, "volume": 20000.0}, {"date": "2002-01-24", "close": 0.35, "volume": 4000.0}, {"date": "2002-01-25", "close": 0.35, "volume": 30000.0}, {"date": "2002-01-30", "close": 0.34, "volume": 46500.0}, {"date": "2002-02-06", "close": 0.33, "volume": 8000.0}, {"date": "2002-02-08", "close": 0.35, "volume": 47500.0}, {"date": "2002-02-14", "close": 0.35, "volume": 12000.0}, {"date": "2002-02-15", "close": 0.335, "volume": 33000.0}, {"date": "2002-02-19", "close": 0.35, "volume": 51400.0}, {"date": "2002-02-21", "close": 0.37, "volume": 9000.0}, {"date": "2002-02-26", "close": 0.38, "volume": 2500.0}, {"date": "2002-02-27", "close": 0.38, "volume": 21530.0}, {"date": "2002-02-28", "close": 0.33, "volume": 86200.0}, {"date": "2002-03-01", "close": 0.35, "volume": 28300.0}, {"date": "2002-03-05", "close": 0.36, "volume": 20000.0}, {"date": "2002-03-06", "close": 0.36, "volume": 3000.0}, {"date": "2002-03-07", "close": 0.38, "volume": 11125.0}, {"date": "2002-03-08", "close": 0.39, "volume": 2000.0}, {"date": "2002-03-11", "close": 0.39, "volume": 5000.0}, {"date": "2002-03-12", "close": 0.36, "volume": 4000.0}, {"date": "2002-03-15", "close": 0.36, "volume": 6000.0}, {"date": "2002-03-18", "close": 0.375, "volume": 30250.0}, {"date": "2002-03-19", "close": 0.36, "volume": 6550.0}, {"date": "2002-03-21", "close": 0.36, "volume": 15000.0}, {"date": "2002-03-22", "close": 0.36, "volume": 4000.0}, {"date": "2002-03-28", "close": 0.36, "volume": 3000.0}, {"date": "2002-04-02", "close": 0.35, "volume": 3000.0}, {"date": "2002-04-03", "close": 0.36, "volume": 1500.0}, {"date": "2002-04-05", "close": 0.37, "volume": 14700.0}, {"date": "2002-04-08", "close": 0.37, "volume": 2575.0}, {"date": "2002-04-09", "close": 0.37, "volume": 8000.0}, {"date": "2002-04-15", "close": 0.36, "volume": 10000.0}, {"date": "2002-04-16", "close": 0.35, "volume": 8500.0}, {"date": "2002-04-23", "close": 0.35, "volume": 7000.0}, {"date": "2002-04-24", "close": 0.35, "volume": 11250.0}, {"date": "2002-04-26", "close": 0.35, "volume": 27000.0}, {"date": "2002-04-29", "close": 0.37, "volume": 2702.0}, {"date": "2002-04-30", "close": 0.34, "volume": 21500.0}, {"date": "2002-05-02", "close": 0.34, "volume": 10000.0}, {"date": "2002-05-03", "close": 0.37, "volume": 3000.0}, {"date": "2002-05-06", "close": 0.36, "volume": 2000.0}, {"date": "2002-05-07", "close": 0.37, "volume": 34050.0}, {"date": "2002-05-13", "close": 0.33, "volume": 41107.0}, {"date": "2002-05-15", "close": 0.27, "volume": 8000.0}, {"date": "2002-05-16", "close": 0.27, "volume": 3000.0}, {"date": "2002-05-22", "close": 0.31, "volume": 4500.0}, {"date": "2002-05-23", "close": 0.3, "volume": 24687.0}, {"date": "2002-05-24", "close": 0.3, "volume": 55000.0}, {"date": "2002-05-29", "close": 0.3, "volume": 5000.0}, {"date": "2002-05-31", "close": 0.3, "volume": 5000.0}, {"date": "2002-06-03", "close": 0.3, "volume": 8900.0}, {"date": "2002-06-04", "close": 0.3, "volume": 12000.0}, {"date": "2002-06-13", "close": 0.31, "volume": 10000.0}, {"date": "2002-06-14", "close": 0.3, "volume": 2000.0}, {"date": "2002-06-18", "close": 0.3, "volume": 16000.0}, {"date": "2002-06-24", "close": 0.315, "volume": 59100.0}, {"date": "2002-06-25", "close": 0.3, "volume": 24413.0}, {"date": "2002-06-26", "close": 0.27, "volume": 7000.0}, {"date": "2002-06-27", "close": 0.26, "volume": 41500.0}, {"date": "2002-06-28", "close": 0.24, "volume": 28093.0}, {"date": "2002-07-02", "close": 0.25, "volume": 3000.0}, {"date": "2002-07-11", "close": 0.27, "volume": 5500.0}, {"date": "2002-07-12", "close": 0.28, "volume": 3000.0}, {"date": "2002-07-18", "close": 0.3, "volume": 14500.0}, {"date": "2002-07-19", "close": 0.28, "volume": 12702.0}, {"date": "2002-07-22", "close": 0.28, "volume": 6798.0}, {"date": "2002-07-25", "close": 0.3, "volume": 2000.0}, {"date": "2002-07-26", "close": 0.29, "volume": 3448.0}, {"date": "2002-08-01", "close": 0.28, "volume": 6552.0}, {"date": "2002-08-02", "close": 0.29, "volume": 8000.0}, {"date": "2002-08-05", "close": 0.28, "volume": 3448.0}, {"date": "2002-08-06", "close": 0.27, "volume": 1000.0}, {"date": "2002-08-12", "close": 0.27, "volume": 1250.0}, {"date": "2002-08-13", "close": 0.27, "volume": 5000.0}, {"date": "2002-08-19", "close": 0.29, "volume": 2000.0}, {"date": "2002-08-20", "close": 0.3, "volume": 3000.0}, {"date": "2002-08-22", "close": 0.3, "volume": 10000.0}, {"date": "2002-08-23", "close": 0.3, "volume": 43000.0}, {"date": "2002-08-26", "close": 0.29, "volume": 13000.0}, {"date": "2002-08-27", "close": 0.29, "volume": 3500.0}, {"date": "2002-08-28", "close": 0.29, "volume": 6987.0}, {"date": "2002-08-29", "close": 0.29, "volume": 17000.0}, {"date": "2002-08-30", "close": 0.29, "volume": 5000.0}, {"date": "2002-09-05", "close": 0.29, "volume": 58488.0}, {"date": "2002-09-06", "close": 0.27, "volume": 512.0}, {"date": "2002-09-10", "close": 0.27, "volume": 3000.0}, {"date": "2002-09-12", "close": 0.28, "volume": 30000.0}, {"date": "2002-09-13", "close": 0.27, "volume": 2000.0}, {"date": "2002-09-16", "close": 0.3, "volume": 59900.0}, {"date": "2002-09-17", "close": 0.27, "volume": 300.0}, {"date": "2002-09-18", "close": 0.27, "volume": 1300.0}, {"date": "2002-09-19", "close": 0.275, "volume": 2000.0}, {"date": "2002-10-02", "close": 0.255, "volume": 5000.0}, {"date": "2002-10-03", "close": 0.255, "volume": 8000.0}, {"date": "2002-10-11", "close": 0.2, "volume": 1500.0}, {"date": "2002-10-18", "close": 0.21, "volume": 5500.0}, {"date": "2002-10-22", "close": 0.26, "volume": 32500.0}, {"date": "2002-10-24", "close": 0.23, "volume": 21400.0}, {"date": "2002-10-29", "close": 0.24, "volume": 3000.0}, {"date": "2002-11-04", "close": 0.25, "volume": 7000.0}, {"date": "2002-11-06", "close": 0.22, "volume": 8000.0}, {"date": "2002-11-07", "close": 0.2, "volume": 29105.0}, {"date": "2002-11-15", "close": 0.22, "volume": 10000.0}, {"date": "2002-11-20", "close": 0.26, "volume": 2000.0}, {"date": "2002-11-22", "close": 0.24, "volume": 2100.0}, {"date": "2002-11-26", "close": 0.21, "volume": 4400.0}, {"date": "2002-11-27", "close": 0.21, "volume": 20000.0}, {"date": "2002-11-28", "close": 0.205, "volume": 23100.0}, {"date": "2002-11-29", "close": 0.2, "volume": 34900.0}, {"date": "2002-12-03", "close": 0.2, "volume": 20000.0}, {"date": "2002-12-09", "close": 0.205, "volume": 7000.0}, {"date": "2002-12-12", "close": 0.205, "volume": 37000.0}, {"date": "2002-12-16", "close": 0.205, "volume": 4000.0}, {"date": "2002-12-24", "close": 0.25, "volume": 700.0}, {"date": "2003-01-13", "close": 0.22, "volume": 3000.0}, {"date": "2003-01-21", "close": 0.23, "volume": 3000.0}, {"date": "2003-01-23", "close": 0.23, "volume": 17000.0}, {"date": "2003-01-24", "close": 0.23, "volume": 7178.0}, {"date": "2003-01-28", "close": 0.245, "volume": 1471.0}, {"date": "2003-01-31", "close": 0.21, "volume": 5000.0}, {"date": "2003-02-03", "close": 0.21, "volume": 20000.0}, {"date": "2003-02-05", "close": 0.2, "volume": 80700.0}, {"date": "2003-02-07", "close": 0.2, "volume": 7000.0}, {"date": "2003-02-10", "close": 0.2, "volume": 5000.0}, {"date": "2003-02-11", "close": 0.18, "volume": 117300.0}, {"date": "2003-02-18", "close": 0.18, "volume": 2700.0}, {"date": "2003-02-20", "close": 0.15, "volume": 15000.0}, {"date": "2003-02-27", "close": 0.15, "volume": 20000.0}, {"date": "2003-03-04", "close": 0.12, "volume": 18000.0}, {"date": "2003-03-05", "close": 0.12, "volume": 12300.0}, {"date": "2003-03-06", "close": 0.12, "volume": 1700.0}, {"date": "2003-03-07", "close": 0.12, "volume": 98300.0}, {"date": "2003-03-14", "close": 0.11, "volume": 5000.0}, {"date": "2003-03-17", "close": 0.11, "volume": 45086.0}, {"date": "2003-03-19", "close": 0.081, "volume": 218300.0}, {"date": "2003-03-20", "close": 0.086, "volume": 161600.0}, {"date": "2003-03-24", "close": 0.085, "volume": 88000.0}, {"date": "2003-03-25", "close": 0.085, "volume": 5883.0}, {"date": "2003-03-26", "close": 0.085, "volume": 11750.0}, {"date": "2003-04-10", "close": 0.085, "volume": 12000.0}, {"date": "2003-04-11", "close": 0.085, "volume": 32367.0}, {"date": "2003-04-16", "close": 0.115, "volume": 3000.0}, {"date": "2003-04-22", "close": 0.11, "volume": 3000.0}, {"date": "2003-04-23", "close": 0.083, "volume": 128090.0}, {"date": "2003-04-24", "close": 0.085, "volume": 53000.0}, {"date": "2003-04-30", "close": 0.11, "volume": 16000.0}, {"date": "2003-05-01", "close": 0.08, "volume": 50000.0}, {"date": "2003-05-02", "close": 0.08, "volume": 42000.0}, {"date": "2003-05-07", "close": 0.085, "volume": 9107.0}, {"date": "2003-05-08", "close": 0.085, "volume": 20000.0}, {"date": "2003-05-09", "close": 0.085, "volume": 23000.0}, {"date": "2003-05-12", "close": 0.085, "volume": 18000.0}, {"date": "2003-05-14", "close": 0.085, "volume": 20000.0}, {"date": "2003-05-16", "close": 0.086, "volume": 14000.0}, {"date": "2003-05-19", "close": 0.086, "volume": 4000.0}, {"date": "2003-05-22", "close": 0.086, "volume": 4471.0}, {"date": "2003-05-27", "close": 0.086, "volume": 5000.0}, {"date": "2003-05-28", "close": 0.085, "volume": 9700.0}, {"date": "2003-05-30", "close": 0.087, "volume": 14000.0}, {"date": "2003-06-02", "close": 0.083, "volume": 15400.0}, {"date": "2003-06-03", "close": 0.085, "volume": 72000.0}, {"date": "2003-06-04", "close": 0.084, "volume": 10000.0}, {"date": "2003-06-05", "close": 0.083, "volume": 162000.0}, {"date": "2003-06-06", "close": 0.08, "volume": 82900.0}, {"date": "2003-06-10", "close": 0.08, "volume": 4000.0}, {"date": "2003-06-11", "close": 0.08, "volume": 2844.0}, {"date": "2003-06-16", "close": 0.049, "volume": 500.0}, {"date": "2003-06-17", "close": 0.031, "volume": 75478.0}, {"date": "2003-06-18", "close": 0.03, "volume": 300000.0}, {"date": "2003-06-19", "close": 0.031, "volume": 100000.0}, {"date": "2003-06-20", "close": 0.03, "volume": 116200.0}, {"date": "2003-06-23", "close": 0.03, "volume": 110000.0}, {"date": "2003-06-24", "close": 0.03, "volume": 13000.0}, {"date": "2003-06-25", "close": 0.03, "volume": 50000.0}, {"date": "2003-06-26", "close": 0.069, "volume": 11000.0}, {"date": "2003-06-30", "close": 0.065, "volume": 59000.0}, {"date": "2003-07-10", "close": 0.04, "volume": 10000.0}, {"date": "2003-07-11", "close": 0.059, "volume": 10000.0}, {"date": "2003-07-14", "close": 0.03, "volume": 1748162.0}, {"date": "2003-07-15", "close": 0.054, "volume": 75940.0}, {"date": "2003-07-17", "close": 0.05, "volume": 4000.0}, {"date": "2003-07-18", "close": 0.045, "volume": 106210.0}, {"date": "2003-07-28", "close": 0.053, "volume": 29792.0}, {"date": "2003-08-04", "close": 0.043, "volume": 73962.0}, {"date": "2003-08-06", "close": 0.047, "volume": 27206.0}, {"date": "2003-08-07", "close": 0.047, "volume": 50000.0}, {"date": "2003-08-08", "close": 0.047, "volume": 15456.0}, {"date": "2003-08-11", "close": 0.044, "volume": 114250.0}, {"date": "2003-08-12", "close": 0.052, "volume": 83418.0}, {"date": "2003-08-13", "close": 0.053, "volume": 65000.0}, {"date": "2003-08-14", "close": 0.063, "volume": 296734.0}, {"date": "2003-08-15", "close": 0.07, "volume": 129158.0}, {"date": "2003-08-18", "close": 0.066, "volume": 60000.0}, {"date": "2003-08-19", "close": 0.069, "volume": 7978.0}, {"date": "2003-08-21", "close": 0.06, "volume": 161770.0}, {"date": "2003-08-25", "close": 0.06, "volume": 89072.0}, {"date": "2003-08-26", "close": 0.06, "volume": 320000.0}, {"date": "2003-08-27", "close": 0.06, "volume": 203000.0}, {"date": "2003-08-28", "close": 0.06, "volume": 50000.0}, {"date": "2003-09-01", "close": 0.055, "volume": 200000.0}, {"date": "2003-09-02", "close": 0.06, "volume": 90000.0}, {"date": "2003-09-04", "close": 0.06, "volume": 40000.0}, {"date": "2003-09-05", "close": 0.07, "volume": 10000.0}, {"date": "2003-09-09", "close": 0.07, "volume": 7200.0}, {"date": "2003-09-15", "close": 0.07, "volume": 37333.0}, {"date": "2003-09-17", "close": 0.068, "volume": 7400.0}, {"date": "2003-09-19", "close": 0.072, "volume": 100000.0}, {"date": "2003-09-22", "close": 0.071, "volume": 74472.0}, {"date": "2003-09-30", "close": 0.067, "volume": 20000.0}, {"date": "2003-10-01", "close": 0.067, "volume": 109000.0}, {"date": "2003-10-02", "close": 0.065, "volume": 20000.0}, {"date": "2003-10-07", "close": 0.063, "volume": 100000.0}, {"date": "2003-10-08", "close": 0.066, "volume": 184500.0}, {"date": "2003-10-09", "close": 0.066, "volume": 150000.0}, {"date": "2003-10-10", "close": 0.067, "volume": 99699.0}, {"date": "2003-10-14", "close": 0.067, "volume": 2500.0}, {"date": "2003-10-15", "close": 0.065, "volume": 386800.0}, {"date": "2003-10-16", "close": 0.065, "volume": 103200.0}, {"date": "2003-10-17", "close": 0.065, "volume": 25000.0}, {"date": "2003-10-21", "close": 0.079, "volume": 203368.0}, {"date": "2003-10-22", "close": 0.075, "volume": 10000.0}, {"date": "2003-10-23", "close": 0.078, "volume": 43761.0}, {"date": "2003-10-27", "close": 0.076, "volume": 188268.0}, {"date": "2003-10-28", "close": 0.076, "volume": 30000.0}, {"date": "2003-10-29", "close": 0.076, "volume": 60000.0}, {"date": "2003-11-05", "close": 0.095, "volume": 161011.0}, {"date": "2003-11-06", "close": 0.11, "volume": 103989.0}, {"date": "2003-11-07", "close": 0.09, "volume": 3000.0}, {"date": "2003-11-10", "close": 0.091, "volume": 32500.0}, {"date": "2003-11-13", "close": 0.093, "volume": 16999.0}, {"date": "2003-11-14", "close": 0.095, "volume": 51664.0}, {"date": "2003-11-18", "close": 0.09, "volume": 23400.0}, {"date": "2003-11-25", "close": 0.08, "volume": 13300.0}, {"date": "2003-11-27", "close": 0.07, "volume": 13500.0}, {"date": "2003-11-28", "close": 0.07, "volume": 499.0}, {"date": "2003-12-01", "close": 0.08, "volume": 20729.0}, {"date": "2003-12-02", "close": 0.085, "volume": 20000.0}, {"date": "2003-12-11", "close": 0.08, "volume": 55000.0}, {"date": "2003-12-12", "close": 0.08, "volume": 6250.0}, {"date": "2003-12-17", "close": 0.085, "volume": 6400.0}, {"date": "2003-12-22", "close": 0.066, "volume": 50000.0}, {"date": "2003-12-23", "close": 0.067, "volume": 6400.0}, {"date": "2003-12-30", "close": 0.068, "volume": 12500.0}, {"date": "2004-01-07", "close": 0.07, "volume": 7950.0}, {"date": "2004-01-12", "close": 0.07, "volume": 10500.0}, {"date": "2004-01-16", "close": 0.074, "volume": 80200.0}, {"date": "2004-01-19", "close": 0.075, "volume": 60229.0}, {"date": "2004-01-20", "close": 0.077, "volume": 12500.0}, {"date": "2004-01-27", "close": 0.076, "volume": 13300.0}, {"date": "2004-01-28", "close": 0.076, "volume": 10000.0}, {"date": "2004-01-29", "close": 0.076, "volume": 4000.0}, {"date": "2004-01-30", "close": 0.076, "volume": 1400.0}, {"date": "2004-02-04", "close": 0.076, "volume": 10000.0}, {"date": "2004-02-05", "close": 0.076, "volume": 20000.0}, {"date": "2004-02-06", "close": 0.08, "volume": 43229.0}, {"date": "2004-02-09", "close": 0.09, "volume": 79771.0}, {"date": "2004-02-10", "close": 0.089, "volume": 47728.0}, {"date": "2004-02-11", "close": 0.09, "volume": 23758.0}, {"date": "2004-02-12", "close": 0.096, "volume": 8000.0}, {"date": "2004-02-16", "close": 0.096, "volume": 10242.0}, {"date": "2004-02-17", "close": 0.1, "volume": 110858.0}, {"date": "2004-02-20", "close": 0.1, "volume": 20000.0}, {"date": "2004-02-23", "close": 0.11, "volume": 38000.0}, {"date": "2004-02-25", "close": 0.1, "volume": 10000.0}, {"date": "2004-02-26", "close": 0.1, "volume": 54142.0}, {"date": "2004-03-03", "close": 0.096, "volume": 90000.0}, {"date": "2004-03-04", "close": 0.095, "volume": 25000.0}, {"date": "2004-03-08", "close": 0.096, "volume": 5858.0}, {"date": "2004-03-19", "close": 0.096, "volume": 20000.0}, {"date": "2004-03-26", "close": 0.096, "volume": 142.0}, {"date": "2004-04-05", "close": 0.063, "volume": 60000.0}, {"date": "2004-04-06", "close": 0.065, "volume": 40000.0}, {"date": "2004-04-13", "close": 0.067, "volume": 20000.0}, {"date": "2004-04-14", "close": 0.07, "volume": 8000.0}, {"date": "2004-04-15", "close": 0.07, "volume": 10000.0}, {"date": "2004-04-16", "close": 0.07, "volume": 4858.0}, {"date": "2004-04-19", "close": 0.075, "volume": 10000.0}, {"date": "2004-04-21", "close": 0.078, "volume": 5000.0}, {"date": "2004-04-22", "close": 0.081, "volume": 60000.0}, {"date": "2004-04-23", "close": 0.097, "volume": 123548.0}, {"date": "2004-04-26", "close": 0.097, "volume": 20000.0}, {"date": "2004-04-27", "close": 0.097, "volume": 29452.0}, {"date": "2004-04-28", "close": 0.1, "volume": 50000.0}, {"date": "2004-05-03", "close": 0.098, "volume": 7142.0}, {"date": "2004-05-05", "close": 0.086, "volume": 22858.0}, {"date": "2004-05-11", "close": 0.08, "volume": 7300.0}, {"date": "2004-05-13", "close": 0.078, "volume": 31642.0}, {"date": "2004-05-20", "close": 0.08, "volume": 47500.0}, {"date": "2004-05-21", "close": 0.085, "volume": 98358.0}, {"date": "2004-06-01", "close": 0.085, "volume": 5000.0}, {"date": "2004-06-11", "close": 0.085, "volume": 43539.0}, {"date": "2004-06-15", "close": 0.08, "volume": 12000.0}, {"date": "2004-06-21", "close": 0.073, "volume": 57548.0}, {"date": "2004-06-22", "close": 0.073, "volume": 10000.0}, {"date": "2004-06-25", "close": 0.074, "volume": 50000.0}, {"date": "2004-06-28", "close": 0.073, "volume": 13500.0}, {"date": "2004-06-29", "close": 0.067, "volume": 32000.0}, {"date": "2004-06-30", "close": 0.067, "volume": 2000.0}, {"date": "2004-07-06", "close": 0.084, "volume": 60000.0}, {"date": "2004-07-08", "close": 0.07, "volume": 7000.0}, {"date": "2004-07-12", "close": 0.07, "volume": 20000.0}, {"date": "2004-07-15", "close": 0.071, "volume": 17000.0}, {"date": "2004-07-19", "close": 0.071, "volume": 54000.0}, {"date": "2004-07-20", "close": 0.07, "volume": 35500.0}, {"date": "2004-07-22", "close": 0.07, "volume": 1250.0}, {"date": "2004-07-26", "close": 0.069, "volume": 21000.0}, {"date": "2004-08-04", "close": 0.069, "volume": 4000.0}, {"date": "2004-08-09", "close": 0.069, "volume": 28250.0}, {"date": "2004-08-13", "close": 0.062, "volume": 1750.0}, {"date": "2004-08-16", "close": 0.062, "volume": 20000.0}, {"date": "2004-08-20", "close": 0.063, "volume": 4000.0}, {"date": "2004-08-23", "close": 0.065, "volume": 4000.0}, {"date": "2004-08-30", "close": 0.068, "volume": 71800.0}, {"date": "2004-08-31", "close": 0.068, "volume": 5000.0}, {"date": "2004-09-01", "close": 0.068, "volume": 30000.0}, {"date": "2004-09-08", "close": 0.078, "volume": 61300.0}, {"date": "2004-09-09", "close": 0.078, "volume": 15000.0}, {"date": "2004-09-13", "close": 0.078, "volume": 5000.0}, {"date": "2004-09-14", "close": 0.078, "volume": 28700.0}, {"date": "2004-09-15", "close": 0.071, "volume": 60940.0}, {"date": "2004-09-16", "close": 0.071, "volume": 31300.0}, {"date": "2004-09-24", "close": 0.09, "volume": 121000.0}, {"date": "2004-09-27", "close": 0.09, "volume": 50000.0}, {"date": "2004-09-28", "close": 0.09, "volume": 36500.0}, {"date": "2004-10-06", "close": 0.071, "volume": 8500.0}, {"date": "2004-10-07", "close": 0.076, "volume": 7500.0}, {"date": "2004-10-08", "close": 0.076, "volume": 24000.0}, {"date": "2004-10-11", "close": 0.09, "volume": 10000.0}, {"date": "2004-10-14", "close": 0.085, "volume": 5000.0}, {"date": "2004-10-22", "close": 0.08, "volume": 3000.0}, {"date": "2004-10-25", "close": 0.08, "volume": 5000.0}, {"date": "2004-10-28", "close": 0.086, "volume": 32000.0}, {"date": "2004-11-03", "close": 0.075, "volume": 8471.0}, {"date": "2004-11-18", "close": 0.073, "volume": 9000.0}, {"date": "2004-11-19", "close": 0.075, "volume": 24875.0}, {"date": "2004-12-02", "close": 0.076, "volume": 10000.0}, {"date": "2004-12-07", "close": 0.076, "volume": 15000.0}, {"date": "2004-12-13", "close": 0.077, "volume": 10125.0}, {"date": "2004-12-16", "close": 0.077, "volume": 9875.0}, {"date": "2004-12-22", "close": 0.078, "volume": 131000.0}, {"date": "2004-12-30", "close": 0.079, "volume": 50000.0}, {"date": "2004-12-31", "close": 0.08, "volume": 10000.0}, {"date": "2005-01-04", "close": 0.081, "volume": 50000.0}, {"date": "2005-01-05", "close": 0.087, "volume": 10224.0}, {"date": "2005-01-07", "close": 0.095, "volume": 68000.0}, {"date": "2005-01-10", "close": 0.088, "volume": 3000.0}, {"date": "2005-01-11", "close": 0.09, "volume": 10000.0}, {"date": "2005-01-14", "close": 0.09, "volume": 50000.0}, {"date": "2005-01-18", "close": 0.09, "volume": 10000.0}, {"date": "2005-01-20", "close": 0.091, "volume": 37576.0}, {"date": "2005-01-24", "close": 0.09, "volume": 38800.0}, {"date": "2005-01-25", "close": 0.086, "volume": 4800.0}, {"date": "2005-02-03", "close": 0.087, "volume": 3000.0}, {"date": "2005-02-07", "close": 0.087, "volume": 5000.0}, {"date": "2005-02-08", "close": 0.088, "volume": 2500.0}, {"date": "2005-02-09", "close": 0.09, "volume": 20000.0}, {"date": "2005-02-11", "close": 0.087, "volume": 10000.0}, {"date": "2005-02-14", "close": 0.087, "volume": 82000.0}, {"date": "2005-02-15", "close": 0.08, "volume": 512.0}, {"date": "2005-02-17", "close": 0.07, "volume": 198347.0}, {"date": "2005-02-22", "close": 0.06, "volume": 3000.0}, {"date": "2005-02-25", "close": 0.06, "volume": 20000.0}, {"date": "2005-02-28", "close": 0.065, "volume": 17500.0}, {"date": "2005-03-01", "close": 0.07, "volume": 139800.0}, {"date": "2005-03-02", "close": 0.089, "volume": 134000.0}, {"date": "2005-03-03", "close": 0.081, "volume": 24000.0}, {"date": "2005-03-04", "close": 0.08, "volume": 111000.0}, {"date": "2005-03-09", "close": 0.075, "volume": 57500.0}, {"date": "2005-03-10", "close": 0.08, "volume": 2500.0}, {"date": "2005-03-11", "close": 0.067, "volume": 2000.0}, {"date": "2005-03-16", "close": 0.067, "volume": 5000.0}, {"date": "2005-03-17", "close": 0.067, "volume": 14000.0}, {"date": "2005-04-05", "close": 0.064, "volume": 3000.0}, {"date": "2005-04-11", "close": 0.069, "volume": 39000.0}, {"date": "2005-04-15", "close": 0.068, "volume": 23000.0}, {"date": "2005-04-18", "close": 0.068, "volume": 26000.0}, {"date": "2005-04-29", "close": 0.064, "volume": 46700.0}, {"date": "2005-05-11", "close": 0.066, "volume": 6500.0}, {"date": "2005-05-12", "close": 0.066, "volume": 11578.0}, {"date": "2005-05-13", "close": 0.066, "volume": 24000.0}, {"date": "2005-05-17", "close": 0.067, "volume": 10000.0}, {"date": "2005-05-24", "close": 0.067, "volume": 8000.0}, {"date": "2005-05-25", "close": 0.067, "volume": 3000.0}, {"date": "2005-05-30", "close": 0.066, "volume": 191000.0}, {"date": "2005-06-07", "close": 0.068, "volume": 12800.0}, {"date": "2005-06-08", "close": 0.07, "volume": 10000.0}, {"date": "2005-06-15", "close": 0.069, "volume": 42500.0}, {"date": "2005-06-16", "close": 0.069, "volume": 51811.0}, {"date": "2005-06-20", "close": 0.065, "volume": 27000.0}, {"date": "2005-06-22", "close": 0.067, "volume": 23000.0}, {"date": "2005-06-23", "close": 0.067, "volume": 5000.0}, {"date": "2005-06-24", "close": 0.066, "volume": 7000.0}, {"date": "2005-06-27", "close": 0.066, "volume": 8800.0}, {"date": "2005-06-28", "close": 0.066, "volume": 5000.0}, {"date": "2005-06-29", "close": 0.066, "volume": 10000.0}, {"date": "2005-07-12", "close": 0.066, "volume": 1000.0}, {"date": "2005-07-18", "close": 0.066, "volume": 9000.0}, {"date": "2005-08-01", "close": 0.07, "volume": 100000.0}, {"date": "2005-08-04", "close": 0.085, "volume": 225600.0}, {"date": "2005-08-05", "close": 0.085, "volume": 461228.0}, {"date": "2005-08-12", "close": 0.071, "volume": 124800.0}, {"date": "2005-08-17", "close": 0.078, "volume": 50000.0}, {"date": "2005-08-18", "close": 0.078, "volume": 1200.0}, {"date": "2005-08-23", "close": 0.077, "volume": 178989.0}, {"date": "2005-08-24", "close": 0.077, "volume": 4000.0}, {"date": "2005-09-01", "close": 0.07, "volume": 83086.0}, {"date": "2005-09-08", "close": 0.072, "volume": 4000.0}, {"date": "2005-09-13", "close": 0.072, "volume": 30000.0}, {"date": "2005-09-15", "close": 0.079, "volume": 925.0}, {"date": "2005-09-16", "close": 0.09, "volume": 100000.0}, {"date": "2005-09-21", "close": 0.085, "volume": 67075.0}, {"date": "2005-09-23", "close": 0.085, "volume": 3000.0}, {"date": "2005-09-28", "close": 0.083, "volume": 61664.0}, {"date": "2005-10-06", "close": 0.076, "volume": 10000.0}, {"date": "2005-10-24", "close": 0.085, "volume": 59000.0}, {"date": "2005-10-31", "close": 0.072, "volume": 48000.0}, {"date": "2005-11-01", "close": 0.072, "volume": 3000.0}, {"date": "2005-11-22", "close": 0.075, "volume": 1000.0}, {"date": "2005-11-24", "close": 0.055, "volume": 6000.0}, {"date": "2005-12-22", "close": 0.06, "volume": 20000.0}, {"date": "2005-12-29", "close": 0.056, "volume": 7000.0}, {"date": "2006-01-20", "close": 0.056, "volume": 61000.0}, {"date": "2006-01-23", "close": 0.056, "volume": 3000.0}, {"date": "2006-01-25", "close": 0.06, "volume": 8500.0}, {"date": "2006-02-16", "close": 0.058, "volume": 2600.0}, {"date": "2006-02-20", "close": 0.053, "volume": 226484.0}, {"date": "2006-03-15", "close": 0.053, "volume": 8000.0}, {"date": "2006-03-22", "close": 0.05, "volume": 60000.0}, {"date": "2006-04-04", "close": 0.051, "volume": 15000.0}, {"date": "2006-04-06", "close": 0.051, "volume": 4000.0}, {"date": "2006-04-10", "close": 0.051, "volume": 34300.0}, {"date": "2006-04-13", "close": 0.052, "volume": 8000.0}, {"date": "2006-04-21", "close": 0.056, "volume": 10000.0}, {"date": "2006-04-24", "close": 0.055, "volume": 10000.0}, {"date": "2006-04-27", "close": 0.055, "volume": 10000.0}, {"date": "2006-05-01", "close": 0.055, "volume": 5000.0}, {"date": "2006-05-08", "close": 0.055, "volume": 15000.0}, {"date": "2006-05-17", "close": 0.053, "volume": 2000.0}, {"date": "2006-05-18", "close": 0.054, "volume": 20000.0}, {"date": "2006-06-07", "close": 0.054, "volume": 6000.0}, {"date": "2006-06-20", "close": 0.055, "volume": 100000.0}, {"date": "2006-06-28", "close": 0.04, "volume": 4000.0}, {"date": "2006-06-29", "close": 0.04, "volume": 5000.0}, {"date": "2006-06-30", "close": 0.04, "volume": 6666.0}, {"date": "2006-07-24", "close": 0.043, "volume": 3000.0}, {"date": "2006-08-07", "close": 0.043, "volume": 10000.0}, {"date": "2006-08-11", "close": 0.044, "volume": 90000.0}, {"date": "2006-08-31", "close": 0.044, "volume": 14285.0}, {"date": "2006-09-13", "close": 0.049, "volume": 108000.0}, {"date": "2006-09-19", "close": 0.049, "volume": 20000.0}, {"date": "2006-09-27", "close": 0.049, "volume": 10000.0}, {"date": "2006-09-28", "close": 0.049, "volume": 4000.0}, {"date": "2006-10-11", "close": 0.05, "volume": 10000.0}, {"date": "2006-10-17", "close": 0.061, "volume": 10000.0}, {"date": "2006-10-20", "close": 0.06, "volume": 50000.0}, {"date": "2006-10-26", "close": 0.051, "volume": 40000.0}, {"date": "2006-11-07", "close": 0.049, "volume": 3000.0}, {"date": "2006-11-08", "close": 0.05, "volume": 3000.0}, {"date": "2006-11-10", "close": 0.06, "volume": 212000.0}, {"date": "2006-11-13", "close": 0.06, "volume": 55139.0}, {"date": "2006-11-17", "close": 0.052, "volume": 112000.0}, {"date": "2006-11-20", "close": 0.055, "volume": 5000.0}, {"date": "2006-11-23", "close": 0.052, "volume": 20000.0}, {"date": "2006-12-07", "close": 0.052, "volume": 9861.0}, {"date": "2006-12-14", "close": 0.053, "volume": 3000.0}, {"date": "2006-12-19", "close": 0.053, "volume": 100000.0}, {"date": "2006-12-28", "close": 0.053, "volume": 34000.0}, {"date": "2007-01-09", "close": 0.043, "volume": 46000.0}, {"date": "2007-01-25", "close": 0.044, "volume": 11500.0}, {"date": "2007-01-29", "close": 0.044, "volume": 1400.0}, {"date": "2007-02-15", "close": 0.044, "volume": 9000.0}, {"date": "2007-02-26", "close": 0.064, "volume": 22000.0}, {"date": "2007-02-27", "close": 0.075, "volume": 63333.0}, {"date": "2007-02-28", "close": 0.056, "volume": 112000.0}, {"date": "2007-03-01", "close": 0.069, "volume": 20000.0}, {"date": "2007-03-09", "close": 0.068, "volume": 1000.0}, {"date": "2007-03-13", "close": 0.06, "volume": 6084.0}, {"date": "2007-03-15", "close": 0.06, "volume": 7225.0}, {"date": "2007-03-16", "close": 0.06, "volume": 6691.0}, {"date": "2007-03-19", "close": 0.058, "volume": 4809.0}, {"date": "2007-03-23", "close": 0.058, "volume": 7000.0}, {"date": "2007-04-11", "close": 0.058, "volume": 15858.0}, {"date": "2007-04-13", "close": 0.06, "volume": 40000.0}, {"date": "2007-04-17", "close": 0.05, "volume": 10000.0}, {"date": "2007-04-20", "close": 0.06, "volume": 9000.0}, {"date": "2007-04-26", "close": 0.06, "volume": 8142.0}, {"date": "2007-04-30", "close": 0.06, "volume": 1458.0}, {"date": "2007-05-02", "close": 0.075, "volume": 1458.0}, {"date": "2007-05-23", "close": 0.072, "volume": 17500.0}, {"date": "2007-05-24", "close": 0.072, "volume": 40000.0}, {"date": "2007-06-06", "close": 0.045, "volume": 100000.0}, {"date": "2007-06-13", "close": 0.046, "volume": 3000.0}, {"date": "2007-06-15", "close": 0.046, "volume": 3000.0}, {"date": "2007-06-18", "close": 0.059, "volume": 20000.0}, {"date": "2007-06-21", "close": 0.05, "volume": 10000.0}, {"date": "2007-06-22", "close": 0.045, "volume": 135000.0}, {"date": "2007-06-26", "close": 0.045, "volume": 2000.0}, {"date": "2007-06-27", "close": 0.057, "volume": 37081.0}, {"date": "2007-06-28", "close": 0.064, "volume": 3000.0}, {"date": "2007-06-29", "close": 0.058, "volume": 10000.0}, {"date": "2007-07-05", "close": 0.06, "volume": 22222.0}, {"date": "2007-07-11", "close": 0.059, "volume": 22919.0}, {"date": "2007-07-12", "close": 0.058, "volume": 10000.0}, {"date": "2007-07-16", "close": 0.056, "volume": 50000.0}, {"date": "2007-10-01", "close": 0.05, "volume": 50000.0}, {"date": "2007-10-04", "close": 0.055, "volume": 3000.0}, {"date": "2007-10-16", "close": 0.05, "volume": 29000.0}, {"date": "2007-11-07", "close": 0.055, "volume": 62000.0}, {"date": "2007-11-08", "close": 0.055, "volume": 7000.0}, {"date": "2007-11-19", "close": 0.06, "volume": 36000.0}, {"date": "2007-11-22", "close": 0.06, "volume": 30000.0}, {"date": "2007-11-28", "close": 0.045, "volume": 1000.0}, {"date": "2007-12-04", "close": 0.045, "volume": 46978.0}, {"date": "2007-12-05", "close": 0.045, "volume": 77000.0}, {"date": "2007-12-06", "close": 0.045, "volume": 83688.0}, {"date": "2007-12-07", "close": 0.045, "volume": 50000.0}, {"date": "2007-12-24", "close": 0.045, "volume": 150000.0}, {"date": "2007-12-27", "close": 0.049, "volume": 120000.0}, {"date": "2007-12-31", "close": 0.042, "volume": 200000.0}, {"date": "2008-01-07", "close": 0.05, "volume": 100000.0}, {"date": "2008-01-23", "close": 0.041, "volume": 3000.0}, {"date": "2008-02-01", "close": 0.041, "volume": 3000.0}, {"date": "2008-02-04", "close": 0.04, "volume": 154000.0}, {"date": "2008-02-08", "close": 0.042, "volume": 67500.0}, {"date": "2008-02-14", "close": 0.036, "volume": 21000.0}, {"date": "2008-02-20", "close": 0.045, "volume": 35000.0}, {"date": "2008-02-28", "close": 0.04, "volume": 35000.0}, {"date": "2008-03-27", "close": 0.039, "volume": 121000.0}, {"date": "2008-03-28", "close": 0.037, "volume": 80000.0}, {"date": "2008-04-01", "close": 0.039, "volume": 48000.0}, {"date": "2008-04-04", "close": 0.039, "volume": 140000.0}, {"date": "2008-04-07", "close": 0.038, "volume": 29500.0}, {"date": "2008-04-09", "close": 0.038, "volume": 49500.0}, {"date": "2008-04-11", "close": 0.036, "volume": 3000.0}, {"date": "2008-04-22", "close": 0.036, "volume": 13000.0}, {"date": "2008-04-23", "close": 0.036, "volume": 97000.0}, {"date": "2008-04-24", "close": 0.035, "volume": 9000.0}, {"date": "2008-04-29", "close": 0.039, "volume": 50000.0}, {"date": "2008-04-30", "close": 0.04, "volume": 50000.0}, {"date": "2008-05-06", "close": 0.04, "volume": 18408.0}, {"date": "2008-05-07", "close": 0.044, "volume": 1592.0}, {"date": "2008-05-14", "close": 0.044, "volume": 93413.0}, {"date": "2008-05-15", "close": 0.041, "volume": 50000.0}, {"date": "2008-05-16", "close": 0.04, "volume": 70000.0}, {"date": "2008-05-23", "close": 0.04, "volume": 15000.0}, {"date": "2008-05-29", "close": 0.04, "volume": 40000.0}, {"date": "2008-05-30", "close": 0.045, "volume": 100000.0}, {"date": "2008-06-02", "close": 0.037, "volume": 60000.0}, {"date": "2008-06-03", "close": 0.044, "volume": 65000.0}, {"date": "2008-06-05", "close": 0.04, "volume": 2500.0}, {"date": "2008-06-10", "close": 0.04, "volume": 97500.0}, {"date": "2008-06-11", "close": 0.036, "volume": 4000.0}, {"date": "2008-06-18", "close": 0.036, "volume": 30000.0}, {"date": "2008-06-25", "close": 0.037, "volume": 3000.0}, {"date": "2008-06-26", "close": 0.038, "volume": 3000.0}, {"date": "2008-06-27", "close": 0.038, "volume": 8000.0}, {"date": "2008-07-01", "close": 0.038, "volume": 75500.0}, {"date": "2008-07-02", "close": 0.026, "volume": 5000.0}, {"date": "2008-07-16", "close": 0.028, "volume": 13000.0}, {"date": "2008-07-24", "close": 0.03, "volume": 3000.0}, {"date": "2008-08-06", "close": 0.032, "volume": 1500.0}, {"date": "2008-08-11", "close": 0.032, "volume": 12000.0}, {"date": "2008-09-08", "close": 0.035, "volume": 5000.0}, {"date": "2009-02-03", "close": 0.027, "volume": 115000.0}, {"date": "2009-02-25", "close": 0.027, "volume": 13000.0}, {"date": "2009-03-25", "close": 0.027, "volume": 2000.0}, {"date": "2009-04-07", "close": 0.027, "volume": 38000.0}, {"date": "2009-05-11", "close": 0.019, "volume": 509495.0}, {"date": "2009-05-21", "close": 0.019, "volume": 505.0}, {"date": "2009-05-22", "close": 0.019, "volume": 10495.0}, {"date": "2009-05-27", "close": 0.025, "volume": 260037.0}, {"date": "2009-06-01", "close": 0.021, "volume": 4000.0}, {"date": "2009-06-02", "close": 0.021, "volume": 15000.0}, {"date": "2009-07-01", "close": 0.018, "volume": 5000.0}, {"date": "2009-07-08", "close": 0.019, "volume": 4000.0}, {"date": "2009-08-21", "close": 0.016, "volume": 3000.0}, {"date": "2009-08-31", "close": 0.02, "volume": 43539.0}, {"date": "2009-09-14", "close": 0.021, "volume": 203963.0}, {"date": "2009-09-23", "close": 0.025, "volume": 25000.0}, {"date": "2009-09-30", "close": 0.027, "volume": 100000.0}, {"date": "2009-10-01", "close": 0.027, "volume": 413963.0}, {"date": "2009-10-05", "close": 0.027, "volume": 100000.0}, {"date": "2009-11-09", "close": 0.027, "volume": 38000.0}, {"date": "2009-12-18", "close": 0.025, "volume": 12.0}, {"date": "2010-01-13", "close": 0.025, "volume": 264883.0}, {"date": "2010-01-18", "close": 0.025, "volume": 200000.0}, {"date": "2010-04-22", "close": 0.015, "volume": 18000.0}, {"date": "2010-10-28", "close": 0.025, "volume": 150000.0}, {"date": "2010-11-04", "close": 0.03, "volume": 178600.0}, {"date": "2010-12-02", "close": 0.053, "volume": 23400.0}, {"date": "2010-12-06", "close": 0.053, "volume": 20300.0}, {"date": "2010-12-21", "close": 0.06, "volume": 20000.0}, {"date": "2010-12-22", "close": 0.058, "volume": 29700.0}, {"date": "2011-01-18", "close": 0.05, "volume": 10000.0}, {"date": "2011-01-19", "close": 0.05, "volume": 1000.0}, {"date": "2011-01-25", "close": 0.05, "volume": 24000.0}, {"date": "2011-01-27", "close": 0.05, "volume": 26000.0}, {"date": "2011-02-21", "close": 0.05, "volume": 37500.0}, {"date": "2011-02-23", "close": 0.065, "volume": 52500.0}, {"date": "2011-02-24", "close": 0.07, "volume": 107500.0}, {"date": "2011-02-25", "close": 0.072, "volume": 312911.0}, {"date": "2011-03-03", "close": 0.07, "volume": 50000.0}, {"date": "2011-03-10", "close": 0.07, "volume": 3000.0}, {"date": "2011-04-11", "close": 0.054, "volume": 8500.0}, {"date": "2011-04-19", "close": 0.054, "volume": 10000.0}, {"date": "2011-05-05", "close": 0.059, "volume": 50000.0}, {"date": "2011-05-12", "close": 0.055, "volume": 40000.0}, {"date": "2011-06-01", "close": 0.05, "volume": 97413.0}, {"date": "2011-06-22", "close": 0.055, "volume": 40000.0}, {"date": "2011-08-08", "close": 0.06, "volume": 25000.0}, {"date": "2011-08-29", "close": 0.055, "volume": 1400.0}, {"date": "2011-09-02", "close": 0.055, "volume": 100000.0}, {"date": "2011-09-06", "close": 0.055, "volume": 3000.0}, {"date": "2011-09-15", "close": 0.055, "volume": 15600.0}, {"date": "2011-09-20", "close": 0.05, "volume": 99000.0}, {"date": "2011-09-22", "close": 0.05, "volume": 1000.0}, {"date": "2011-10-06", "close": 0.041, "volume": 52587.0}, {"date": "2011-11-01", "close": 0.04, "volume": 9913.0}, {"date": "2011-11-11", "close": 0.04, "volume": 15087.0}, {"date": "2011-11-28", "close": 0.039, "volume": 11500.0}, {"date": "2011-12-02", "close": 0.035, "volume": 3913.0}, {"date": "2011-12-12", "close": 0.035, "volume": 83000.0}, {"date": "2011-12-15", "close": 0.036, "volume": 100000.0}, {"date": "2012-01-09", "close": 0.035, "volume": 122300.0}, {"date": "2012-03-30", "close": 0.045, "volume": 5500.0}, {"date": "2012-04-26", "close": 0.046, "volume": 15000.0}, {"date": "2012-05-17", "close": 0.046, "volume": 1.0}, {"date": "2012-06-20", "close": 0.04, "volume": 10000.0}, {"date": "2012-07-24", "close": 0.055, "volume": 200000.0}, {"date": "2012-08-02", "close": 0.054, "volume": 50000.0}, {"date": "2012-08-30", "close": 0.05, "volume": 279411.0}, {"date": "2012-09-05", "close": 0.05, "volume": 50000.0}, {"date": "2012-09-06", "close": 0.05, "volume": 49999.0}, {"date": "2012-11-01", "close": 0.051, "volume": 25000.0}, {"date": "2012-12-04", "close": 0.045, "volume": 1150.0}, {"date": "2012-12-05", "close": 0.045, "volume": 10000.0}, {"date": "2012-12-13", "close": 0.045, "volume": 3000.0}, {"date": "2012-12-19", "close": 0.045, "volume": 185000.0}, {"date": "2012-12-21", "close": 0.05, "volume": 210000.0}, {"date": "2012-12-24", "close": 0.05, "volume": 33700.0}, {"date": "2013-01-04", "close": 0.05, "volume": 23000.0}, {"date": "2013-01-07", "close": 0.049, "volume": 40000.0}, {"date": "2013-01-10", "close": 0.047, "volume": 3000.0}, {"date": "2013-01-11", "close": 0.045, "volume": 222923.0}, {"date": "2013-02-01", "close": 0.045, "volume": 50000.0}, {"date": "2013-03-20", "close": 0.046, "volume": 50000.0}, {"date": "2013-04-04", "close": 0.047, "volume": 7000.0}, {"date": "2013-04-24", "close": 0.05, "volume": 17000.0}, {"date": "2013-04-26", "close": 0.052, "volume": 22000.0}, {"date": "2013-04-29", "close": 0.055, "volume": 368000.0}, {"date": "2013-05-01", "close": 0.052, "volume": 10000.0}, {"date": "2013-05-02", "close": 0.05, "volume": 40000.0}, {"date": "2013-05-03", "close": 0.055, "volume": 131400.0}, {"date": "2013-05-13", "close": 0.054, "volume": 30000.0}, {"date": "2013-05-16", "close": 0.053, "volume": 3000.0}, {"date": "2013-06-03", "close": 0.052, "volume": 4000.0}, {"date": "2013-06-04", "close": 0.052, "volume": 14600.0}, {"date": "2013-06-19", "close": 0.045, "volume": 195000.0}, {"date": "2013-06-20", "close": 0.045, "volume": 365500.0}, {"date": "2013-06-27", "close": 0.045, "volume": 3000.0}, {"date": "2013-07-04", "close": 0.045, "volume": 1320.0}, {"date": "2013-07-24", "close": 0.052, "volume": 5100.0}, {"date": "2013-08-30", "close": 0.07, "volume": 96800.0}, {"date": "2013-09-02", "close": 0.074, "volume": 56000.0}, {"date": "2013-09-04", "close": 0.079, "volume": 234900.0}, {"date": "2013-09-05", "close": 0.078, "volume": 55000.0}, {"date": "2013-09-06", "close": 0.078, "volume": 100000.0}, {"date": "2013-09-13", "close": 0.08, "volume": 123900.0}, {"date": "2013-09-16", "close": 0.08, "volume": 115188.0}, {"date": "2013-09-20", "close": 0.08, "volume": 3000.0}, {"date": "2013-09-23", "close": 0.08, "volume": 33800.0}, {"date": "2013-10-02", "close": 0.085, "volume": 63200.0}, {"date": "2013-10-03", "close": 0.085, "volume": 23000.0}, {"date": "2013-10-10", "close": 0.085, "volume": 5000.0}, {"date": "2013-10-16", "close": 0.09, "volume": 31000.0}, {"date": "2013-11-11", "close": 0.09, "volume": 20000.0}, {"date": "2014-01-08", "close": 0.07, "volume": 4000.0}, {"date": "2014-01-28", "close": 0.075, "volume": 20000.0}, {"date": "2014-02-11", "close": 0.075, "volume": null}, {"date": "2014-02-18", "close": 0.075, "volume": 3000.0}, {"date": "2014-02-24", "close": 0.08, "volume": 55000.0}, {"date": "2014-03-10", "close": 0.08, "volume": 95000.0}, {"date": "2014-03-11", "close": 0.076, "volume": 142000.0}, {"date": "2014-04-15", "close": 0.061, "volume": 8000.0}, {"date": "2014-05-06", "close": 0.061, "volume": 5000.0}, {"date": "2014-05-14", "close": 0.061, "volume": 145900.0}, {"date": "2014-06-24", "close": 0.061, "volume": 10000.0}, {"date": "2014-07-16", "close": 0.07, "volume": 3000.0}, {"date": "2014-07-23", "close": 0.07, "volume": 5000.0}, {"date": "2014-08-18", "close": 0.07, "volume": 15188.0}, {"date": "2014-08-22", "close": 0.07, "volume": 60000.0}, {"date": "2014-08-27", "close": 0.07, "volume": 67900.0}, {"date": "2014-08-29", "close": 0.07, "volume": 66194.0}, {"date": "2014-09-30", "close": 0.065, "volume": 10800.0}, {"date": "2014-10-13", "close": 0.06, "volume": 23000.0}, {"date": "2014-11-11", "close": 0.06, "volume": 23900.0}, {"date": "2014-11-20", "close": 0.06, "volume": 12800.0}, {"date": "2014-12-23", "close": 0.042, "volume": 10000.0}, {"date": "2014-12-31", "close": 0.042, "volume": 15000.0}, {"date": "2015-01-16", "close": 0.042, "volume": 228175.0}, {"date": "2015-02-10", "close": 0.04, "volume": 392000.0}, {"date": "2015-02-23", "close": 0.053, "volume": 70500.0}, {"date": "2015-06-01", "close": 0.066, "volume": 5000.0}, {"date": "2015-06-02", "close": 0.075, "volume": 71425.0}, {"date": "2015-06-03", "close": 0.075, "volume": 65000.0}, {"date": "2015-07-09", "close": 0.075, "volume": 7800.0}, {"date": "2015-07-13", "close": 0.075, "volume": 77200.0}, {"date": "2015-08-17", "close": 0.088, "volume": 250000.0}, {"date": "2015-08-18", "close": 0.087, "volume": 22816.0}, {"date": "2015-08-19", "close": 0.125, "volume": 538024.0}, {"date": "2015-08-20", "close": 0.12, "volume": 430000.0}, {"date": "2015-08-21", "close": 0.11, "volume": 115000.0}, {"date": "2015-08-24", "close": 0.1, "volume": 50000.0}, {"date": "2015-08-25", "close": 0.1, "volume": 100000.0}, {"date": "2015-08-26", "close": 0.1, "volume": 270000.0}, {"date": "2015-08-27", "close": 0.1, "volume": 9027.0}, {"date": "2015-08-28", "close": 0.105, "volume": 10000.0}, {"date": "2015-08-31", "close": 0.11, "volume": 35000.0}, {"date": "2015-09-02", "close": 0.11, "volume": 614553.0}, {"date": "2015-09-04", "close": 0.12, "volume": 62500.0}, {"date": "2015-09-07", "close": 0.115, "volume": 150292.0}, {"date": "2015-09-08", "close": 0.11, "volume": 505000.0}, {"date": "2015-09-09", "close": 0.115, "volume": 4800.0}, {"date": "2015-09-10", "close": 0.105, "volume": 580856.0}, {"date": "2015-09-14", "close": 0.135, "volume": 133921.0}, {"date": "2015-09-15", "close": 0.12, "volume": 60000.0}, {"date": "2015-09-18", "close": 0.13, "volume": 160000.0}, {"date": "2015-09-21", "close": 0.17, "volume": 395045.0}, {"date": "2015-09-22", "close": 0.25, "volume": 1649221.0}, {"date": "2015-09-23", "close": 0.23, "volume": 159039.0}, {"date": "2015-09-25", "close": 0.235, "volume": 72461.0}, {"date": "2015-09-28", "close": 0.27, "volume": 230415.0}, {"date": "2015-09-29", "close": 0.27, "volume": 118604.0}, {"date": "2015-09-30", "close": 0.335, "volume": 234793.0}, {"date": "2015-10-01", "close": 0.39, "volume": 423847.0}, {"date": "2015-10-02", "close": 0.41, "volume": 77104.0}, {"date": "2015-10-05", "close": 0.39, "volume": 274515.0}, {"date": "2015-10-06", "close": 0.395, "volume": 135987.0}, {"date": "2015-10-07", "close": 0.4, "volume": 64600.0}, {"date": "2015-10-08", "close": 0.435, "volume": 35033.0}, {"date": "2015-10-09", "close": 0.5, "volume": 57820.0}, {"date": "2015-10-12", "close": 0.6, "volume": 179020.0}, {"date": "2015-10-13", "close": 0.52, "volume": 199488.0}, {"date": "2015-10-14", "close": 0.455, "volume": 108276.0}, {"date": "2015-10-15", "close": 0.445, "volume": 81230.0}, {"date": "2015-10-16", "close": 0.43, "volume": 77294.0}, {"date": "2015-10-19", "close": 0.385, "volume": 383585.0}, {"date": "2015-10-20", "close": 0.44, "volume": 195869.0}, {"date": "2015-10-21", "close": 0.44, "volume": 37623.0}, {"date": "2015-10-22", "close": 0.4, "volume": 37483.0}, {"date": "2015-10-23", "close": 0.37, "volume": 107260.0}, {"date": "2015-10-26", "close": 0.38, "volume": 19000.0}, {"date": "2015-10-27", "close": 0.375, "volume": 61864.0}, {"date": "2015-10-28", "close": 0.365, "volume": 66941.0}, {"date": "2015-10-29", "close": 0.37, "volume": 80754.0}, {"date": "2015-10-30", "close": 0.36, "volume": 107000.0}, {"date": "2015-11-02", "close": 0.325, "volume": 197350.0}, {"date": "2015-11-03", "close": 0.305, "volume": 73930.0}, {"date": "2015-11-04", "close": 0.295, "volume": 34720.0}, {"date": "2015-11-05", "close": 0.28, "volume": 168559.0}, {"date": "2015-11-06", "close": 0.28, "volume": 17900.0}, {"date": "2015-11-09", "close": 0.29, "volume": 68000.0}, {"date": "2015-11-10", "close": 0.3, "volume": 52600.0}, {"date": "2015-11-11", "close": 0.305, "volume": 1608.0}, {"date": "2015-11-12", "close": 0.31, "volume": 10400.0}, {"date": "2015-11-13", "close": 0.295, "volume": 36600.0}, {"date": "2015-11-16", "close": 0.295, "volume": 1600.0}, {"date": "2015-11-17", "close": 0.29, "volume": 98300.0}, {"date": "2015-11-18", "close": 0.3, "volume": 50000.0}, {"date": "2015-11-23", "close": 0.285, "volume": 26582.0}, {"date": "2015-11-25", "close": 0.285, "volume": 26250.0}, {"date": "2015-11-26", "close": 0.27, "volume": 52100.0}, {"date": "2015-11-27", "close": 0.275, "volume": 22000.0}, {"date": "2015-11-30", "close": 0.31, "volume": 84665.0}, {"date": "2015-12-01", "close": 0.285, "volume": 5000.0}, {"date": "2015-12-03", "close": 0.295, "volume": 29501.0}, {"date": "2015-12-08", "close": 0.295, "volume": 2856.0}, {"date": "2015-12-09", "close": 0.295, "volume": 3280.0}, {"date": "2015-12-11", "close": 0.29, "volume": 3000.0}, {"date": "2015-12-16", "close": 0.3, "volume": 1608.0}, {"date": "2015-12-18", "close": 0.325, "volume": 48825.0}, {"date": "2015-12-21", "close": 0.35, "volume": 38000.0}, {"date": "2015-12-23", "close": 0.35, "volume": 20000.0}, {"date": "2015-12-29", "close": 0.325, "volume": 21087.0}, {"date": "2015-12-30", "close": 0.325, "volume": 18913.0}, {"date": "2016-01-04", "close": 0.32, "volume": 15000.0}, {"date": "2016-01-05", "close": 0.32, "volume": 600.0}, {"date": "2016-01-06", "close": 0.345, "volume": 50000.0}, {"date": "2016-01-07", "close": 0.345, "volume": 23358.0}, {"date": "2016-01-08", "close": 0.315, "volume": 22768.0}, {"date": "2016-01-11", "close": 0.305, "volume": 95000.0}, {"date": "2016-01-12", "close": 0.31, "volume": 3000.0}, {"date": "2016-01-14", "close": 0.31, "volume": 17000.0}, {"date": "2016-01-15", "close": 0.31, "volume": 11000.0}, {"date": "2016-01-19", "close": 0.305, "volume": 15000.0}, {"date": "2016-01-21", "close": 0.3, "volume": 4000.0}, {"date": "2016-01-27", "close": 0.3, "volume": 6386.0}, {"date": "2016-02-01", "close": 0.29, "volume": 20000.0}, {"date": "2016-02-02", "close": 0.3, "volume": 115000.0}, {"date": "2016-02-08", "close": 0.3, "volume": 1230.0}, {"date": "2016-02-11", "close": 0.3, "volume": 57500.0}, {"date": "2016-02-12", "close": 0.31, "volume": 17800.0}, {"date": "2016-02-16", "close": 0.33, "volume": 30000.0}, {"date": "2016-02-18", "close": 0.33, "volume": 47200.0}, {"date": "2016-02-19", "close": 0.36, "volume": 10000.0}, {"date": "2016-02-22", "close": 0.35, "volume": 39999.0}, {"date": "2016-02-23", "close": 0.35, "volume": 209342.0}, {"date": "2016-02-24", "close": 0.36, "volume": 15555.0}, {"date": "2016-02-25", "close": 0.335, "volume": 111275.0}, {"date": "2016-02-26", "close": 0.31, "volume": 227646.0}, {"date": "2016-02-29", "close": 0.305, "volume": 65000.0}, {"date": "2016-03-01", "close": 0.31, "volume": 39000.0}, {"date": "2016-03-07", "close": 0.31, "volume": 50000.0}, {"date": "2016-03-08", "close": 0.305, "volume": 2500.0}, {"date": "2016-03-09", "close": 0.31, "volume": 30342.0}, {"date": "2016-03-10", "close": 0.31, "volume": 20000.0}, {"date": "2016-03-11", "close": 0.305, "volume": 91666.0}, {"date": "2016-03-14", "close": 0.31, "volume": 20000.0}, {"date": "2016-03-16", "close": 0.31, "volume": 80000.0}, {"date": "2016-03-17", "close": 0.3, "volume": 20000.0}, {"date": "2016-03-23", "close": 0.3, "volume": 17445.0}, {"date": "2016-03-24", "close": 0.3, "volume": 34000.0}, {"date": "2016-03-29", "close": 0.28, "volume": 22445.0}, {"date": "2016-03-30", "close": 0.31, "volume": 6193.0}, {"date": "2016-03-31", "close": 0.31, "volume": 163000.0}, {"date": "2016-04-11", "close": 0.31, "volume": 18750.0}, {"date": "2016-04-18", "close": 0.29, "volume": 20000.0}, {"date": "2016-04-19", "close": 0.295, "volume": 10000.0}, {"date": "2016-04-26", "close": 0.295, "volume": 11474.0}, {"date": "2016-04-28", "close": 0.295, "volume": 20000.0}, {"date": "2016-05-06", "close": 0.295, "volume": 8152.0}, {"date": "2016-05-10", "close": 0.28, "volume": 35374.0}, {"date": "2016-05-11", "close": 0.275, "volume": 2763.0}, {"date": "2016-05-12", "close": 0.265, "volume": 64000.0}, {"date": "2016-05-13", "close": 0.25, "volume": 50000.0}, {"date": "2016-05-17", "close": 0.255, "volume": 49000.0}, {"date": "2016-05-19", "close": 0.26, "volume": 30000.0}, {"date": "2016-05-23", "close": 0.24, "volume": 8834.0}, {"date": "2016-05-27", "close": 0.245, "volume": 7370.0}, {"date": "2016-06-01", "close": 0.26, "volume": 26334.0}, {"date": "2016-06-02", "close": 0.255, "volume": 12000.0}, {"date": "2016-06-06", "close": 0.275, "volume": 6696.0}, {"date": "2016-06-07", "close": 0.3, "volume": 2181.0}, {"date": "2016-06-22", "close": 0.28, "volume": 31000.0}, {"date": "2016-06-23", "close": 0.29, "volume": 15000.0}, {"date": "2016-06-24", "close": 0.27, "volume": 57519.0}, {"date": "2016-06-27", "close": 0.27, "volume": 15000.0}, {"date": "2016-06-28", "close": 0.38, "volume": 196120.0}, {"date": "2016-06-29", "close": 0.375, "volume": 113368.0}, {"date": "2016-06-30", "close": 0.37, "volume": 8467.0}, {"date": "2016-07-01", "close": 0.37, "volume": 44163.0}, {"date": "2016-07-04", "close": 0.39, "volume": 8000.0}, {"date": "2016-07-08", "close": 0.39, "volume": 7501.0}, {"date": "2016-07-12", "close": 0.415, "volume": 25300.0}, {"date": "2016-07-18", "close": 0.415, "volume": 40000.0}, {"date": "2016-07-19", "close": 0.415, "volume": 20000.0}, {"date": "2016-07-25", "close": 0.43, "volume": 34684.0}, {"date": "2016-07-26", "close": 0.475, "volume": 70000.0}, {"date": "2016-07-27", "close": 0.485, "volume": 20000.0}, {"date": "2016-07-28", "close": 0.46, "volume": 42000.0}, {"date": "2016-07-29", "close": 0.445, "volume": 22816.0}, {"date": "2016-08-01", "close": 0.44, "volume": 29334.0}, {"date": "2016-08-02", "close": 0.45, "volume": 1300.0}, {"date": "2016-08-03", "close": 0.43, "volume": 19366.0}, {"date": "2016-08-08", "close": 0.445, "volume": 101448.0}, {"date": "2016-08-10", "close": 0.45, "volume": 39595.0}, {"date": "2016-08-16", "close": 0.51, "volume": 221467.0}, {"date": "2016-08-17", "close": 0.54, "volume": 88000.0}, {"date": "2016-08-18", "close": 0.515, "volume": 47000.0}, {"date": "2016-08-19", "close": 0.55, "volume": 1000.0}, {"date": "2016-08-22", "close": 0.56, "volume": 24000.0}, {"date": "2016-08-23", "close": 0.69, "volume": 161066.0}, {"date": "2016-08-24", "close": 0.63, "volume": 135940.0}, {"date": "2016-08-25", "close": 0.63, "volume": 68962.0}, {"date": "2016-08-26", "close": 0.6, "volume": 107816.0}, {"date": "2016-08-29", "close": 0.6, "volume": 68599.0}, {"date": "2016-08-30", "close": 0.6, "volume": 9332.0}, {"date": "2016-08-31", "close": 0.58, "volume": 26862.0}, {"date": "2016-09-01", "close": 0.58, "volume": 2021.0}, {"date": "2016-09-02", "close": 0.59, "volume": 6705.0}, {"date": "2016-09-05", "close": 0.6, "volume": 8593.0}, {"date": "2016-09-06", "close": 0.6, "volume": 1000.0}, {"date": "2016-09-07", "close": 0.59, "volume": 25043.0}, {"date": "2016-09-09", "close": 0.59, "volume": 38000.0}, {"date": "2016-09-12", "close": 0.58, "volume": 4000.0}, {"date": "2016-09-13", "close": 0.55, "volume": 13000.0}, {"date": "2016-09-19", "close": 0.55, "volume": 26243.0}, {"date": "2016-09-20", "close": 0.565, "volume": 30000.0}, {"date": "2016-09-21", "close": 0.575, "volume": 20885.0}, {"date": "2016-09-27", "close": 0.53, "volume": 44957.0}, {"date": "2016-09-28", "close": 0.55, "volume": 116400.0}, {"date": "2016-09-29", "close": 0.555, "volume": 35000.0}, {"date": "2016-10-03", "close": 0.55, "volume": 13600.0}, {"date": "2016-10-05", "close": 0.54, "volume": 6400.0}, {"date": "2016-10-06", "close": 0.54, "volume": 20000.0}, {"date": "2016-10-07", "close": 0.54, "volume": 10000.0}, {"date": "2016-10-10", "close": 0.54, "volume": 24745.0}, {"date": "2016-10-12", "close": 0.535, "volume": 14231.0}, {"date": "2016-10-14", "close": 0.53, "volume": 78700.0}, {"date": "2016-10-18", "close": 0.52, "volume": 1600.0}, {"date": "2016-10-20", "close": 0.52, "volume": 10000.0}, {"date": "2016-10-24", "close": 0.53, "volume": 7500.0}, {"date": "2016-10-26", "close": 0.53, "volume": 1200.0}, {"date": "2016-10-27", "close": 0.53, "volume": 4235.0}, {"date": "2016-10-28", "close": 0.48, "volume": 61600.0}, {"date": "2016-10-31", "close": 0.52, "volume": 50000.0}, {"date": "2016-11-03", "close": 0.49, "volume": 6539.0}, {"date": "2016-11-04", "close": 0.5, "volume": 1000.0}, {"date": "2016-11-07", "close": 0.48, "volume": 97100.0}, {"date": "2016-11-08", "close": 0.495, "volume": 25000.0}, {"date": "2016-11-09", "close": 0.47, "volume": 31561.0}, {"date": "2016-11-14", "close": 0.47, "volume": 15000.0}, {"date": "2016-11-18", "close": 0.515, "volume": 6852.0}, {"date": "2016-11-22", "close": 0.595, "volume": 297805.0}, {"date": "2016-11-23", "close": 0.58, "volume": 16600.0}, {"date": "2016-11-24", "close": 0.58, "volume": 189877.0}, {"date": "2016-11-25", "close": 0.63, "volume": 130146.0}, {"date": "2016-11-28", "close": 0.63, "volume": 968.0}, {"date": "2016-11-29", "close": 0.63, "volume": 75321.0}, {"date": "2016-12-01", "close": 0.625, "volume": 62500.0}, {"date": "2016-12-05", "close": 0.59, "volume": 3361.0}, {"date": "2016-12-06", "close": 0.59, "volume": 40000.0}, {"date": "2016-12-07", "close": 0.56, "volume": 40345.0}, {"date": "2016-12-09", "close": 0.56, "volume": 97789.0}, {"date": "2016-12-13", "close": 0.555, "volume": 1500.0}, {"date": "2016-12-16", "close": 0.55, "volume": 10000.0}, {"date": "2016-12-19", "close": 0.545, "volume": 7936.0}, {"date": "2016-12-20", "close": 0.545, "volume": 52800.0}, {"date": "2016-12-21", "close": 0.56, "volume": 33000.0}, {"date": "2016-12-23", "close": 0.555, "volume": 2400.0}, {"date": "2016-12-29", "close": 0.57, "volume": 1930.0}, {"date": "2017-01-03", "close": 0.57, "volume": 23070.0}, {"date": "2017-01-04", "close": 0.57, "volume": 31930.0}, {"date": "2017-01-05", "close": 0.55, "volume": 40000.0}, {"date": "2017-01-09", "close": 0.56, "volume": 45000.0}, {"date": "2017-01-11", "close": 0.525, "volume": 38880.0}, {"date": "2017-01-12", "close": 0.52, "volume": 23000.0}, {"date": "2017-01-13", "close": 0.53, "volume": 4350.0}, {"date": "2017-01-16", "close": 0.52, "volume": 4088.0}, {"date": "2017-01-18", "close": 0.57, "volume": 14385.0}, {"date": "2017-01-19", "close": 0.54, "volume": 32451.0}, {"date": "2017-01-20", "close": 0.54, "volume": 23000.0}, {"date": "2017-01-23", "close": 0.545, "volume": 8779.0}, {"date": "2017-01-25", "close": 0.57, "volume": 33500.0}, {"date": "2017-01-27", "close": 0.57, "volume": 23026.0}, {"date": "2017-01-30", "close": 0.56, "volume": 69953.0}, {"date": "2017-02-01", "close": 0.595, "volume": 25850.0}, {"date": "2017-02-02", "close": 0.6, "volume": 47150.0}, {"date": "2017-02-06", "close": 0.58, "volume": 1600.0}, {"date": "2017-02-09", "close": 0.6, "volume": 25172.0}, {"date": "2017-02-10", "close": 0.585, "volume": 8500.0}, {"date": "2017-02-13", "close": 0.585, "volume": 18000.0}, {"date": "2017-02-14", "close": 0.63, "volume": 69328.0}, {"date": "2017-02-15", "close": 0.61, "volume": 87123.0}, {"date": "2017-02-16", "close": 0.6, "volume": 17035.0}, {"date": "2017-02-17", "close": 0.61, "volume": 38311.0}, {"date": "2017-02-20", "close": 0.64, "volume": 9900.0}, {"date": "2017-02-21", "close": 0.6, "volume": 65875.0}, {"date": "2017-02-22", "close": 0.62, "volume": 24795.0}, {"date": "2017-02-23", "close": 0.585, "volume": 9500.0}, {"date": "2017-02-24", "close": 0.62, "volume": 24760.0}, {"date": "2017-02-27", "close": 0.6, "volume": 41500.0}, {"date": "2017-02-28", "close": 0.59, "volume": 17300.0}, {"date": "2017-03-02", "close": 0.595, "volume": 10400.0}, {"date": "2017-03-03", "close": 0.6, "volume": 26496.0}, {"date": "2017-03-06", "close": 0.59, "volume": 56007.0}, {"date": "2017-03-07", "close": 0.6, "volume": 75813.0}, {"date": "2017-03-09", "close": 0.59, "volume": 5000.0}, {"date": "2017-03-10", "close": 0.59, "volume": 13800.0}, {"date": "2017-03-14", "close": 0.59, "volume": 2000.0}, {"date": "2017-03-15", "close": 0.595, "volume": 20000.0}, {"date": "2017-03-16", "close": 0.57, "volume": 15000.0}, {"date": "2017-03-17", "close": 0.57, "volume": 23046.0}, {"date": "2017-03-23", "close": 0.595, "volume": 2016.0}, {"date": "2017-03-28", "close": 0.595, "volume": 3333.0}, {"date": "2017-03-31", "close": 0.58, "volume": 20000.0}, {"date": "2017-04-04", "close": 0.58, "volume": 7128.0}, {"date": "2017-04-05", "close": 0.575, "volume": 144.0}, {"date": "2017-04-06", "close": 0.595, "volume": 2526.0}, {"date": "2017-04-10", "close": 0.6, "volume": 37480.0}, {"date": "2017-04-24", "close": 0.58, "volume": 26000.0}, {"date": "2017-04-26", "close": 0.58, "volume": 2000.0}, {"date": "2017-04-28", "close": 0.56, "volume": 17661.0}, {"date": "2017-05-02", "close": 0.515, "volume": 19442.0}, {"date": "2017-05-03", "close": 0.53, "volume": 20279.0}, {"date": "2017-05-08", "close": 0.57, "volume": 12600.0}, {"date": "2017-05-09", "close": 0.6, "volume": 57739.0}, {"date": "2017-05-11", "close": 0.575, "volume": 5000.0}, {"date": "2017-05-12", "close": 0.58, "volume": 2000.0}, {"date": "2017-05-15", "close": 0.58, "volume": 37744.0}, {"date": "2017-05-16", "close": 0.58, "volume": 6503.0}, {"date": "2017-05-18", "close": 0.58, "volume": 3353.0}, {"date": "2017-05-22", "close": 0.575, "volume": 43547.0}, {"date": "2017-05-24", "close": 0.55, "volume": 3508.0}, {"date": "2017-05-25", "close": 0.55, "volume": 5582.0}, {"date": "2017-05-26", "close": 0.55, "volume": 23918.0}, {"date": "2017-05-30", "close": 0.555, "volume": 5000.0}, {"date": "2017-05-31", "close": 0.56, "volume": 4000.0}, {"date": "2017-06-01", "close": 0.55, "volume": 2500.0}, {"date": "2017-06-02", "close": 0.535, "volume": 20000.0}, {"date": "2017-06-06", "close": 0.53, "volume": 9034.0}, {"date": "2017-06-07", "close": 0.56, "volume": 6000.0}, {"date": "2017-06-14", "close": 0.54, "volume": 3000.0}, {"date": "2017-06-20", "close": 0.54, "volume": 10000.0}, {"date": "2017-06-27", "close": 0.55, "volume": 4800.0}, {"date": "2017-06-28", "close": 0.64, "volume": 116196.0}, {"date": "2017-06-29", "close": 0.62, "volume": 42987.0}, {"date": "2017-06-30", "close": 0.64, "volume": 18800.0}, {"date": "2017-07-03", "close": 0.64, "volume": 20556.0}, {"date": "2017-07-06", "close": 0.64, "volume": 25975.0}, {"date": "2017-07-07", "close": 0.595, "volume": 21500.0}, {"date": "2017-07-11", "close": 0.6, "volume": 10000.0}, {"date": "2017-07-14", "close": 0.6, "volume": 13666.0}, {"date": "2017-07-17", "close": 0.65, "volume": 40967.0}, {"date": "2017-07-18", "close": 0.645, "volume": 6201.0}, {"date": "2017-07-20", "close": 0.65, "volume": 12853.0}, {"date": "2017-07-21", "close": 0.645, "volume": 8000.0}, {"date": "2017-07-25", "close": 0.69, "volume": 6206.0}, {"date": "2017-07-26", "close": 0.71, "volume": 5700.0}, {"date": "2017-07-27", "close": 0.69, "volume": 9886.0}, {"date": "2017-07-31", "close": 0.66, "volume": 4130.0}, {"date": "2017-08-02", "close": 0.67, "volume": 3670.0}, {"date": "2017-08-03", "close": 0.68, "volume": 3500.0}, {"date": "2017-08-04", "close": 0.68, "volume": 21914.0}, {"date": "2017-08-08", "close": 0.71, "volume": 6636.0}, {"date": "2017-08-10", "close": 0.71, "volume": 2000.0}, {"date": "2017-08-15", "close": 0.635, "volume": 115844.0}, {"date": "2017-08-16", "close": 0.69, "volume": 80577.0}, {"date": "2017-08-17", "close": 0.705, "volume": 90340.0}, {"date": "2017-08-18", "close": 0.74, "volume": 12506.0}, {"date": "2017-08-21", "close": 0.74, "volume": 72091.0}, {"date": "2017-08-22", "close": 0.74, "volume": 137408.0}, {"date": "2017-08-23", "close": 0.725, "volume": 100005.0}, {"date": "2017-08-24", "close": 0.72, "volume": 71603.0}, {"date": "2017-08-25", "close": 0.71, "volume": 7885.0}, {"date": "2017-08-28", "close": 0.71, "volume": 12478.0}, {"date": "2017-08-29", "close": 0.73, "volume": 86563.0}, {"date": "2017-08-30", "close": 0.69, "volume": 6000.0}, {"date": "2017-08-31", "close": 0.66, "volume": 23225.0}, {"date": "2017-09-01", "close": 0.665, "volume": 9331.0}, {"date": "2017-09-04", "close": 0.64, "volume": 21256.0}, {"date": "2017-09-05", "close": 0.675, "volume": 4077.0}, {"date": "2017-09-08", "close": 0.65, "volume": 1471.0}, {"date": "2017-09-12", "close": 0.655, "volume": 1.0}, {"date": "2017-09-13", "close": 0.66, "volume": 4958.0}, {"date": "2017-09-15", "close": 0.645, "volume": 121074.0}, {"date": "2017-09-19", "close": 0.635, "volume": 6699.0}, {"date": "2017-09-22", "close": 0.69, "volume": 53252.0}, {"date": "2017-09-25", "close": 0.68, "volume": 25323.0}, {"date": "2017-09-28", "close": 0.68, "volume": 736.0}, {"date": "2017-09-29", "close": 0.68, "volume": 1432.0}, {"date": "2017-10-02", "close": 0.665, "volume": 1522.0}, {"date": "2017-10-04", "close": 0.68, "volume": 2901.0}, {"date": "2017-10-05", "close": 0.675, "volume": 17009.0}, {"date": "2017-10-06", "close": 0.69, "volume": 18724.0}, {"date": "2017-10-09", "close": 0.72, "volume": 23507.0}, {"date": "2017-10-12", "close": 0.73, "volume": 25649.0}, {"date": "2017-10-16", "close": 0.715, "volume": 27013.0}, {"date": "2017-10-19", "close": 0.7, "volume": 27346.0}, {"date": "2017-10-20", "close": 0.7, "volume": 5102.0}, {"date": "2017-10-30", "close": 0.705, "volume": 3713.0}, {"date": "2017-10-31", "close": 0.7, "volume": 10000.0}, {"date": "2017-11-02", "close": 0.7, "volume": 7666.0}, {"date": "2017-11-03", "close": 0.735, "volume": 1373.0}, {"date": "2017-11-06", "close": 0.715, "volume": 5009.0}, {"date": "2017-11-07", "close": 0.71, "volume": 8215.0}, {"date": "2017-11-08", "close": 0.72, "volume": 10872.0}, {"date": "2017-11-09", "close": 0.72, "volume": 14029.0}, {"date": "2017-11-10", "close": 0.715, "volume": 5104.0}, {"date": "2017-11-13", "close": 0.715, "volume": 12904.0}, {"date": "2017-11-14", "close": 0.735, "volume": 117375.0}, {"date": "2017-11-15", "close": 0.755, "volume": 66429.0}, {"date": "2017-11-16", "close": 0.805, "volume": 24261.0}, {"date": "2017-11-17", "close": 0.81, "volume": 14018.0}, {"date": "2017-11-20", "close": 0.81, "volume": 54098.0}, {"date": "2017-11-21", "close": 0.81, "volume": 73136.0}, {"date": "2017-11-22", "close": 0.8, "volume": 4387.0}, {"date": "2017-11-24", "close": 0.81, "volume": 22943.0}, {"date": "2017-11-27", "close": 0.84, "volume": 16068.0}, {"date": "2017-11-28", "close": 0.89, "volume": 30259.0}, {"date": "2017-11-29", "close": 0.835, "volume": 20700.0}, {"date": "2017-11-30", "close": 0.85, "volume": 4700.0}, {"date": "2017-12-01", "close": 0.85, "volume": 13883.0}, {"date": "2017-12-04", "close": 0.85, "volume": 36800.0}, {"date": "2017-12-05", "close": 0.835, "volume": 20000.0}, {"date": "2017-12-06", "close": 0.83, "volume": 10412.0}, {"date": "2017-12-07", "close": 0.83, "volume": 1281.0}, {"date": "2017-12-08", "close": 0.84, "volume": 9900.0}, {"date": "2017-12-11", "close": 0.785, "volume": 23000.0}, {"date": "2017-12-12", "close": 0.785, "volume": 17674.0}, {"date": "2017-12-13", "close": 0.73, "volume": 47822.0}, {"date": "2017-12-14", "close": 0.745, "volume": 46974.0}, {"date": "2017-12-18", "close": 0.82, "volume": 8344.0}, {"date": "2017-12-19", "close": 0.82, "volume": 6000.0}, {"date": "2017-12-20", "close": 0.82, "volume": 10000.0}, {"date": "2017-12-21", "close": 0.78, "volume": 4000.0}, {"date": "2017-12-28", "close": 0.79, "volume": 8000.0}, {"date": "2018-01-03", "close": 0.78, "volume": 12789.0}, {"date": "2018-01-04", "close": 0.78, "volume": 8000.0}, {"date": "2018-01-09", "close": 0.8, "volume": 23561.0}, {"date": "2018-01-10", "close": 0.81, "volume": 24524.0}, {"date": "2018-01-11", "close": 0.805, "volume": 1120.0}, {"date": "2018-01-12", "close": 0.805, "volume": 14050.0}, {"date": "2018-01-15", "close": 0.835, "volume": 8081.0}, {"date": "2018-01-16", "close": 0.835, "volume": 65584.0}, {"date": "2018-01-17", "close": 0.835, "volume": 45380.0}, {"date": "2018-01-18", "close": 0.87, "volume": 39694.0}, {"date": "2018-01-19", "close": 0.945, "volume": 44181.0}, {"date": "2018-01-22", "close": 0.855, "volume": 4000.0}, {"date": "2018-01-24", "close": 0.88, "volume": 10000.0}, {"date": "2018-01-29", "close": 0.88, "volume": 5959.0}, {"date": "2018-01-31", "close": 0.88, "volume": 8165.0}, {"date": "2018-02-01", "close": 0.95, "volume": 12835.0}, {"date": "2018-02-02", "close": 0.95, "volume": 20000.0}, {"date": "2018-02-05", "close": 0.885, "volume": 72278.0}, {"date": "2018-02-06", "close": 0.83, "volume": 38502.0}, {"date": "2018-02-07", "close": 0.86, "volume": 19923.0}, {"date": "2018-02-09", "close": 0.83, "volume": 29000.0}, {"date": "2018-02-13", "close": 0.85, "volume": 9285.0}, {"date": "2018-02-14", "close": 0.85, "volume": 4279.0}, {"date": "2018-02-15", "close": 0.91, "volume": 44661.0}, {"date": "2018-02-16", "close": 0.87, "volume": 59561.0}, {"date": "2018-02-19", "close": 0.875, "volume": 69233.0}, {"date": "2018-02-20", "close": 0.91, "volume": 109110.0}, {"date": "2018-02-21", "close": 0.9, "volume": 73779.0}, {"date": "2018-02-22", "close": 1.01, "volume": 49260.0}, {"date": "2018-02-23", "close": 1.05, "volume": 109438.0}, {"date": "2018-02-26", "close": 1.0, "volume": 128225.0}, {"date": "2018-02-27", "close": 0.99, "volume": 27425.0}, {"date": "2018-02-28", "close": 1.02, "volume": 21618.0}, {"date": "2018-03-01", "close": 1.01, "volume": 41901.0}, {"date": "2018-03-02", "close": 1.0, "volume": 9000.0}, {"date": "2018-03-05", "close": 1.05, "volume": 26000.0}, {"date": "2018-03-06", "close": 1.04, "volume": 10961.0}, {"date": "2018-03-07", "close": 1.02, "volume": 18647.0}, {"date": "2018-03-08", "close": 1.025, "volume": 7900.0}, {"date": "2018-03-09", "close": 1.03, "volume": 10366.0}, {"date": "2018-03-12", "close": 1.01, "volume": 9163.0}, {"date": "2018-03-13", "close": 1.0, "volume": 7346.0}, {"date": "2018-03-14", "close": 1.0, "volume": 49201.0}, {"date": "2018-03-15", "close": 1.035, "volume": 9480.0}, {"date": "2018-03-16", "close": 1.035, "volume": 500.0}, {"date": "2018-03-19", "close": 1.03, "volume": 28428.0}, {"date": "2018-03-20", "close": 1.0, "volume": 58000.0}, {"date": "2018-03-21", "close": 1.04, "volume": 3846.0}, {"date": "2018-03-22", "close": 1.0, "volume": 16103.0}, {"date": "2018-03-23", "close": 1.04, "volume": 7583.0}, {"date": "2018-03-26", "close": 1.025, "volume": 5000.0}, {"date": "2018-03-27", "close": 1.0, "volume": 125910.0}, {"date": "2018-03-29", "close": 1.0, "volume": 15456.0}, {"date": "2018-04-03", "close": 0.965, "volume": 21657.0}, {"date": "2018-04-04", "close": 0.97, "volume": 24420.0}, {"date": "2018-04-05", "close": 0.965, "volume": 5800.0}, {"date": "2018-04-06", "close": 0.965, "volume": 5000.0}, {"date": "2018-04-09", "close": 0.965, "volume": 5000.0}, {"date": "2018-04-10", "close": 0.96, "volume": 10000.0}, {"date": "2018-04-11", "close": 0.97, "volume": 20000.0}, {"date": "2018-04-12", "close": 0.96, "volume": 12437.0}, {"date": "2018-04-13", "close": 0.94, "volume": 20701.0}, {"date": "2018-04-16", "close": 0.94, "volume": 200.0}, {"date": "2018-04-17", "close": 0.905, "volume": 13359.0}, {"date": "2018-04-18", "close": 0.925, "volume": 26786.0}, {"date": "2018-04-19", "close": 0.91, "volume": 1000.0}, {"date": "2018-04-20", "close": 0.91, "volume": 4000.0}, {"date": "2018-04-23", "close": 0.95, "volume": 15000.0}, {"date": "2018-04-26", "close": 0.95, "volume": 9777.0}, {"date": "2018-04-30", "close": 0.95, "volume": 11541.0}, {"date": "2018-05-01", "close": 0.95, "volume": 3000.0}, {"date": "2018-05-02", "close": 0.99, "volume": 4072.0}, {"date": "2018-05-03", "close": 1.02, "volume": 35939.0}, {"date": "2018-05-04", "close": 0.985, "volume": 8350.0}, {"date": "2018-05-07", "close": 0.95, "volume": 38000.0}, {"date": "2018-05-08", "close": 0.95, "volume": 7738.0}, {"date": "2018-05-09", "close": 0.95, "volume": 3500.0}, {"date": "2018-05-10", "close": 0.95, "volume": 2116.0}, {"date": "2018-05-11", "close": 0.96, "volume": 3000.0}, {"date": "2018-05-15", "close": 1.005, "volume": 12278.0}, {"date": "2018-05-16", "close": 0.955, "volume": 21062.0}, {"date": "2018-05-17", "close": 1.0, "volume": 11030.0}, {"date": "2018-05-18", "close": 1.0, "volume": 500.0}, {"date": "2018-05-21", "close": 1.005, "volume": 5000.0}, {"date": "2018-05-22", "close": 1.005, "volume": 14893.0}, {"date": "2018-05-23", "close": 0.955, "volume": 3100.0}, {"date": "2018-05-24", "close": 1.0, "volume": 7963.0}, {"date": "2018-05-25", "close": 0.99, "volume": 2020.0}, {"date": "2018-05-29", "close": 0.955, "volume": 8200.0}, {"date": "2018-05-30", "close": 1.005, "volume": 10513.0}, {"date": "2018-05-31", "close": 1.01, "volume": 2200.0}, {"date": "2018-06-01", "close": 1.01, "volume": 16581.0}, {"date": "2018-06-04", "close": 1.04, "volume": 18544.0}, {"date": "2018-06-05", "close": 1.07, "volume": 19125.0}, {"date": "2018-06-06", "close": 1.1, "volume": 4200.0}, {"date": "2018-06-07", "close": 1.08, "volume": 22062.0}, {"date": "2018-06-08", "close": 1.05, "volume": 5000.0}, {"date": "2018-06-12", "close": 1.06, "volume": 54345.0}, {"date": "2018-06-13", "close": 1.06, "volume": 3800.0}, {"date": "2018-06-14", "close": 1.045, "volume": 3064.0}, {"date": "2018-06-15", "close": 1.05, "volume": 15887.0}, {"date": "2018-06-18", "close": 1.035, "volume": 15000.0}, {"date": "2018-06-19", "close": 1.035, "volume": 37962.0}, {"date": "2018-06-21", "close": 1.04, "volume": 215.0}, {"date": "2018-06-25", "close": 1.035, "volume": 81429.0}, {"date": "2018-06-26", "close": 0.995, "volume": 1952.0}, {"date": "2018-06-28", "close": 1.045, "volume": 3509.0}, {"date": "2018-06-29", "close": 1.055, "volume": 7480.0}, {"date": "2018-07-02", "close": 1.06, "volume": 1415.0}, {"date": "2018-07-03", "close": 1.11, "volume": 15240.0}, {"date": "2018-07-04", "close": 1.095, "volume": 21523.0}, {"date": "2018-07-05", "close": 1.12, "volume": 10579.0}, {"date": "2018-07-09", "close": 1.15, "volume": 24814.0}, {"date": "2018-07-10", "close": 1.11, "volume": 2727.0}, {"date": "2018-07-11", "close": 1.11, "volume": 6289.0}, {"date": "2018-07-13", "close": 1.105, "volume": 25934.0}, {"date": "2018-07-16", "close": 1.05, "volume": 74255.0}, {"date": "2018-07-17", "close": 0.99, "volume": 12000.0}, {"date": "2018-07-18", "close": 1.01, "volume": 10638.0}, {"date": "2018-07-19", "close": 1.02, "volume": 7350.0}, {"date": "2018-07-20", "close": 1.02, "volume": 10786.0}, {"date": "2018-07-23", "close": 1.05, "volume": 59.0}, {"date": "2018-07-24", "close": 1.05, "volume": 1000.0}, {"date": "2018-07-27", "close": 1.05, "volume": 1910.0}, {"date": "2018-07-30", "close": 1.055, "volume": 7000.0}, {"date": "2018-07-31", "close": 1.13, "volume": 6931.0}, {"date": "2018-08-01", "close": 1.155, "volume": 17531.0}, {"date": "2018-08-06", "close": 1.13, "volume": 7860.0}, {"date": "2018-08-07", "close": 1.14, "volume": 8772.0}, {"date": "2018-08-08", "close": 1.145, "volume": 38971.0}, {"date": "2018-08-09", "close": 1.145, "volume": 4515.0}, {"date": "2018-08-13", "close": 1.18, "volume": 10071.0}, {"date": "2018-08-14", "close": 1.1, "volume": 46120.0}, {"date": "2018-08-15", "close": 1.11, "volume": 469.0}, {"date": "2018-08-16", "close": 1.2, "volume": 21742.0}, {"date": "2018-08-17", "close": 1.155, "volume": 74431.0}, {"date": "2018-08-20", "close": 1.18, "volume": 7422.0}, {"date": "2018-08-21", "close": 1.16, "volume": 4633.0}, {"date": "2018-08-22", "close": 1.125, "volume": 71333.0}, {"date": "2018-08-23", "close": 1.1, "volume": 50912.0}, {"date": "2018-08-24", "close": 1.06, "volume": 38577.0}, {"date": "2018-08-27", "close": 1.04, "volume": 11055.0}, {"date": "2018-08-28", "close": 1.04, "volume": 11704.0}, {"date": "2018-08-29", "close": 1.0, "volume": 70599.0}, {"date": "2018-08-30", "close": 1.0, "volume": 29165.0}, {"date": "2018-08-31", "close": 1.03, "volume": 15029.0}, {"date": "2018-09-03", "close": 1.02, "volume": 671.0}, {"date": "2018-09-04", "close": 1.005, "volume": 44796.0}, {"date": "2018-09-05", "close": 1.0, "volume": 20623.0}, {"date": "2018-09-06", "close": 0.96, "volume": 38203.0}, {"date": "2018-09-07", "close": 0.93, "volume": 71186.0}, {"date": "2018-09-10", "close": 0.87, "volume": 58508.0}, {"date": "2018-09-11", "close": 0.86, "volume": 56831.0}, {"date": "2018-09-12", "close": 0.83, "volume": 102464.0}, {"date": "2018-09-13", "close": 0.85, "volume": 7235.0}, {"date": "2018-09-14", "close": 0.84, "volume": 29220.0}, {"date": "2018-09-17", "close": 0.815, "volume": 38370.0}, {"date": "2018-09-18", "close": 0.815, "volume": 46174.0}, {"date": "2018-09-19", "close": 0.82, "volume": 14065.0}, {"date": "2018-09-20", "close": 0.845, "volume": 8942.0}, {"date": "2018-09-21", "close": 0.9, "volume": 7192.0}, {"date": "2018-09-24", "close": 0.92, "volume": 22500.0}, {"date": "2018-09-25", "close": 0.955, "volume": 27876.0}, {"date": "2018-09-26", "close": 0.92, "volume": 6182.0}, {"date": "2018-09-27", "close": 0.97, "volume": 16881.0}, {"date": "2018-09-28", "close": 1.025, "volume": 24566.0}, {"date": "2018-10-01", "close": 1.055, "volume": 83394.0}, {"date": "2018-10-02", "close": 1.055, "volume": 5072.0}, {"date": "2018-10-03", "close": 1.055, "volume": 20300.0}, {"date": "2018-10-04", "close": 1.04, "volume": 18126.0}, {"date": "2018-10-05", "close": 1.06, "volume": 31960.0}, {"date": "2018-10-08", "close": 1.06, "volume": 10000.0}, {"date": "2018-10-09", "close": 1.055, "volume": 10983.0}, {"date": "2018-10-11", "close": 1.02, "volume": 18552.0}, {"date": "2018-10-12", "close": 0.98, "volume": 8163.0}, {"date": "2018-10-15", "close": 0.9, "volume": 50646.0}, {"date": "2018-10-16", "close": 0.905, "volume": 1669.0}, {"date": "2018-10-17", "close": 0.925, "volume": 24331.0}, {"date": "2018-10-18", "close": 0.93, "volume": 23322.0}, {"date": "2018-10-19", "close": 0.93, "volume": 5000.0}, {"date": "2018-10-22", "close": 0.955, "volume": 5000.0}, {"date": "2018-10-24", "close": 0.95, "volume": 14700.0}, {"date": "2018-10-25", "close": 0.905, "volume": 45700.0}, {"date": "2018-10-26", "close": 0.9, "volume": 27142.0}, {"date": "2018-10-31", "close": 0.9, "volume": 16350.0}, {"date": "2018-11-01", "close": 0.9, "volume": 5000.0}, {"date": "2018-11-02", "close": 0.95, "volume": 3477.0}, {"date": "2018-11-05", "close": 0.95, "volume": 1000.0}, {"date": "2018-11-09", "close": 0.95, "volume": 24497.0}, {"date": "2018-11-12", "close": 0.91, "volume": 3075.0}, {"date": "2018-11-13", "close": 0.91, "volume": 34.0}, {"date": "2018-11-15", "close": 0.9, "volume": 15000.0}, {"date": "2018-11-16", "close": 0.9, "volume": 63.0}, {"date": "2018-11-21", "close": 0.83, "volume": 30790.0}, {"date": "2018-11-22", "close": 0.9, "volume": 1644.0}, {"date": "2018-11-23", "close": 0.86, "volume": 535.0}, {"date": "2018-11-26", "close": 0.91, "volume": 3000.0}, {"date": "2018-11-28", "close": 0.925, "volume": 1081.0}, {"date": "2018-11-29", "close": 0.9, "volume": 650.0}, {"date": "2018-12-03", "close": 0.855, "volume": 6900.0}, {"date": "2018-12-04", "close": 0.86, "volume": 1000.0}, {"date": "2018-12-06", "close": 0.885, "volume": 1375.0}, {"date": "2018-12-07", "close": 0.925, "volume": 7000.0}, {"date": "2018-12-10", "close": 0.9, "volume": 12000.0}, {"date": "2018-12-12", "close": 0.905, "volume": 9040.0}, {"date": "2018-12-13", "close": 0.95, "volume": 531.0}, {"date": "2018-12-14", "close": 0.95, "volume": 10000.0}, {"date": "2018-12-18", "close": 0.925, "volume": 2000.0}, {"date": "2018-12-19", "close": 0.92, "volume": 18581.0}, {"date": "2018-12-20", "close": 0.91, "volume": 8238.0}, {"date": "2018-12-21", "close": 0.88, "volume": 6844.0}, {"date": "2018-12-24", "close": 0.85, "volume": 6362.0}, {"date": "2018-12-27", "close": 0.9, "volume": 1500.0}, {"date": "2018-12-28", "close": 0.86, "volume": 6575.0}, {"date": "2019-01-04", "close": 0.865, "volume": 44131.0}, {"date": "2019-01-07", "close": 0.885, "volume": 10494.0}, {"date": "2019-01-09", "close": 0.94, "volume": 17367.0}, {"date": "2019-01-11", "close": 0.94, "volume": 5300.0}, {"date": "2019-01-14", "close": 0.915, "volume": 3585.0}, {"date": "2019-01-15", "close": 0.91, "volume": 49923.0}, {"date": "2019-01-17", "close": 0.915, "volume": 200.0}, {"date": "2019-01-18", "close": 0.91, "volume": 12250.0}, {"date": "2019-01-22", "close": 0.91, "volume": 3403.0}, {"date": "2019-01-23", "close": 0.94, "volume": 5000.0}, {"date": "2019-01-24", "close": 0.96, "volume": 5000.0}, {"date": "2019-01-25", "close": 0.96, "volume": 6563.0}, {"date": "2019-01-29", "close": 0.96, "volume": 8000.0}, {"date": "2019-01-30", "close": 0.98, "volume": 18126.0}, {"date": "2019-01-31", "close": 0.98, "volume": 1010.0}, {"date": "2019-02-01", "close": 1.0, "volume": 28776.0}, {"date": "2019-02-04", "close": 1.0, "volume": 5500.0}, {"date": "2019-02-06", "close": 1.05, "volume": 19666.0}, {"date": "2019-02-07", "close": 1.05, "volume": 21103.0}, {"date": "2019-02-08", "close": 1.04, "volume": 37500.0}, {"date": "2019-02-11", "close": 1.06, "volume": 21724.0}, {"date": "2019-02-12", "close": 1.045, "volume": 28560.0}, {"date": "2019-02-13", "close": 1.02, "volume": 25909.0}, {"date": "2019-02-14", "close": 1.05, "volume": 7899.0}, {"date": "2019-02-15", "close": 1.05, "volume": 23115.0}, {"date": "2019-02-18", "close": 1.05, "volume": 5070.0}, {"date": "2019-02-19", "close": 1.01, "volume": 422.0}, {"date": "2019-02-20", "close": 1.01, "volume": 11546.0}, {"date": "2019-02-21", "close": 1.01, "volume": 11756.0}, {"date": "2019-02-22", "close": 1.04, "volume": 7540.0}, {"date": "2019-02-25", "close": 1.042, "volume": 17090.0}, {"date": "2019-02-26", "close": 1.0, "volume": 23303.0}, {"date": "2019-02-27", "close": 1.0, "volume": 67600.0}, {"date": "2019-02-28", "close": 1.03, "volume": 62949.0}, {"date": "2019-03-01", "close": 1.03, "volume": 13275.0}, {"date": "2019-03-04", "close": 1.0, "volume": 28900.0}, {"date": "2019-03-06", "close": 0.99, "volume": 1000.0}, {"date": "2019-03-07", "close": 0.97, "volume": 19528.0}, {"date": "2019-03-08", "close": 0.96, "volume": 8125.0}, {"date": "2019-03-11", "close": 0.96, "volume": 59.0}, {"date": "2019-03-12", "close": 0.98, "volume": 22150.0}, {"date": "2019-03-13", "close": 0.98, "volume": 5580.0}, {"date": "2019-03-14", "close": 0.95, "volume": 18340.0}, {"date": "2019-03-15", "close": 1.0, "volume": 15144.0}, {"date": "2019-03-18", "close": 1.0, "volume": 5000.0}, {"date": "2019-03-19", "close": 1.0, "volume": 3500.0}, {"date": "2019-03-20", "close": 0.97, "volume": 10422.0}, {"date": "2019-03-21", "close": 0.95, "volume": 10498.0}, {"date": "2019-03-22", "close": 0.96, "volume": 1765.0}, {"date": "2019-03-25", "close": 0.92, "volume": 17417.0}, {"date": "2019-03-26", "close": 0.92, "volume": 13001.0}, {"date": "2019-03-27", "close": 0.9, "volume": 35086.0}, {"date": "2019-04-03", "close": 0.96, "volume": 3351.0}, {"date": "2019-04-04", "close": 0.99, "volume": 17000.0}, {"date": "2019-04-05", "close": 0.99, "volume": 6649.0}, {"date": "2019-04-08", "close": 0.95, "volume": 7784.0}, {"date": "2019-04-09", "close": 0.9, "volume": 12201.0}, {"date": "2019-04-10", "close": 0.9, "volume": 1958.0}, {"date": "2019-04-15", "close": 0.87, "volume": 20781.0}, {"date": "2019-04-16", "close": 0.9, "volume": 2245.0}, {"date": "2019-04-18", "close": 0.98, "volume": 268.0}, {"date": "2019-04-24", "close": 0.985, "volume": 9066.0}, {"date": "2019-04-26", "close": 0.98, "volume": 5050.0}, {"date": "2019-04-29", "close": 0.93, "volume": 5317.0}, {"date": "2019-05-06", "close": 0.93, "volume": 33174.0}, {"date": "2019-05-07", "close": 0.97, "volume": 17803.0}, {"date": "2019-05-14", "close": 0.95, "volume": 24684.0}, {"date": "2019-05-15", "close": 0.95, "volume": 2000.0}, {"date": "2019-05-16", "close": 0.98, "volume": 25000.0}, {"date": "2019-05-17", "close": 0.95, "volume": 3225.0}, {"date": "2019-05-20", "close": 0.98, "volume": 47178.0}, {"date": "2019-05-22", "close": 0.95, "volume": 5000.0}, {"date": "2019-05-24", "close": 0.98, "volume": 24109.0}, {"date": "2019-05-27", "close": 0.99, "volume": 19000.0}, {"date": "2019-05-28", "close": 0.99, "volume": 6011.0}, {"date": "2019-05-29", "close": 0.99, "volume": 891.0}, {"date": "2019-05-30", "close": 1.0, "volume": 3000.0}, {"date": "2019-06-03", "close": 0.98, "volume": 12825.0}, {"date": "2019-06-04", "close": 0.98, "volume": 5739.0}, {"date": "2019-06-05", "close": 0.97, "volume": 6239.0}, {"date": "2019-06-11", "close": 0.97, "volume": 1603.0}, {"date": "2019-06-12", "close": 0.97, "volume": 5397.0}, {"date": "2019-06-13", "close": 0.985, "volume": 6377.0}, {"date": "2019-06-14", "close": 0.99, "volume": 15550.0}, {"date": "2019-06-18", "close": 0.99, "volume": 16345.0}, {"date": "2019-06-19", "close": 0.985, "volume": 13448.0}, {"date": "2019-06-21", "close": 1.0, "volume": 3000.0}, {"date": "2019-06-24", "close": 1.04, "volume": 10600.0}, {"date": "2019-06-25", "close": 0.985, "volume": 9945.0}, {"date": "2019-06-27", "close": 1.01, "volume": 5490.0}, {"date": "2019-07-01", "close": 1.01, "volume": 6010.0}, {"date": "2019-07-02", "close": 1.04, "volume": 2000.0}, {"date": "2019-07-03", "close": 1.015, "volume": 58859.0}, {"date": "2019-07-05", "close": 1.05, "volume": 15548.0}, {"date": "2019-07-08", "close": 1.05, "volume": 6000.0}, {"date": "2019-07-09", "close": 1.06, "volume": 1090.0}, {"date": "2019-07-10", "close": 1.09, "volume": 8310.0}, {"date": "2019-07-11", "close": 1.065, "volume": 8625.0}, {"date": "2019-07-12", "close": 1.09, "volume": 40000.0}, {"date": "2019-07-15", "close": 1.14, "volume": 51409.0}, {"date": "2019-07-16", "close": 1.18, "volume": 45057.0}, {"date": "2019-07-17", "close": 1.2, "volume": 26695.0}, {"date": "2019-07-18", "close": 1.18, "volume": 18571.0}, {"date": "2019-07-19", "close": 1.19, "volume": 14545.0}, {"date": "2019-07-22", "close": 1.125, "volume": 20817.0}, {"date": "2019-07-23", "close": 1.165, "volume": 500.0}, {"date": "2019-07-24", "close": 1.25, "volume": 12546.0}, {"date": "2019-07-25", "close": 1.25, "volume": 18417.0}, {"date": "2019-07-26", "close": 1.23, "volume": 30010.0}, {"date": "2019-07-29", "close": 1.18, "volume": 29193.0}, {"date": "2019-07-30", "close": 1.2, "volume": 21527.0}, {"date": "2019-07-31", "close": 1.185, "volume": 5000.0}, {"date": "2019-08-01", "close": 1.18, "volume": 5000.0}, {"date": "2019-08-02", "close": 1.2, "volume": 7229.0}, {"date": "2019-08-05", "close": 1.18, "volume": 8993.0}, {"date": "2019-08-06", "close": 1.16, "volume": 46049.0}, {"date": "2019-08-07", "close": 1.1, "volume": 14700.0}, {"date": "2019-08-09", "close": 1.1, "volume": 14937.0}, {"date": "2019-08-12", "close": 1.2, "volume": 41574.0}, {"date": "2019-08-13", "close": 1.2, "volume": 11096.0}, {"date": "2019-08-14", "close": 1.17, "volume": 73538.0}, {"date": "2019-08-15", "close": 1.18, "volume": 83323.0}, {"date": "2019-08-16", "close": 1.1, "volume": 10329.0}, {"date": "2019-08-19", "close": 1.1, "volume": 33250.0}, {"date": "2019-08-20", "close": 1.17, "volume": 34980.0}, {"date": "2019-08-21", "close": 1.17, "volume": 6213.0}, {"date": "2019-08-22", "close": 1.16, "volume": 8506.0}, {"date": "2019-08-23", "close": 1.17, "volume": 1722.0}, {"date": "2019-08-26", "close": 1.165, "volume": 16510.0}, {"date": "2019-08-27", "close": 1.17, "volume": 35706.0}, {"date": "2019-08-29", "close": 1.115, "volume": 10866.0}, {"date": "2019-08-30", "close": 1.11, "volume": 23349.0}, {"date": "2019-09-02", "close": 1.09, "volume": 20400.0}, {"date": "2019-09-03", "close": 1.095, "volume": 2108.0}, {"date": "2019-09-04", "close": 1.1, "volume": 21225.0}, {"date": "2019-09-05", "close": 1.09, "volume": 670.0}, {"date": "2019-09-06", "close": 1.085, "volume": 20000.0}, {"date": "2019-09-09", "close": 1.08, "volume": 2394.0}, {"date": "2019-09-10", "close": 1.102, "volume": 885.0}, {"date": "2019-09-12", "close": 1.08, "volume": 5500.0}, {"date": "2019-09-13", "close": 1.12, "volume": 18500.0}, {"date": "2019-09-17", "close": 1.1, "volume": 5500.0}, {"date": "2019-09-19", "close": 1.1, "volume": 52550.0}, {"date": "2019-09-20", "close": 1.105, "volume": 8000.0}, {"date": "2019-09-23", "close": 1.105, "volume": 13865.0}, {"date": "2019-09-24", "close": 1.105, "volume": 2755.0}, {"date": "2019-09-25", "close": 1.105, "volume": 900.0}, {"date": "2019-09-26", "close": 1.09, "volume": 11680.0}, {"date": "2019-09-27", "close": 1.09, "volume": 5899.0}, {"date": "2019-09-30", "close": 1.1, "volume": 4271.0}, {"date": "2019-10-01", "close": 1.08, "volume": 6160.0}, {"date": "2019-10-02", "close": 1.09, "volume": 3158.0}, {"date": "2019-10-03", "close": 1.09, "volume": 134.0}, {"date": "2019-10-04", "close": 1.1, "volume": 966.0}, {"date": "2019-10-07", "close": 1.085, "volume": 800.0}, {"date": "2019-10-08", "close": 1.085, "volume": 2322.0}, {"date": "2019-10-09", "close": 1.1, "volume": 27600.0}, {"date": "2019-10-10", "close": 1.105, "volume": 20000.0}, {"date": "2019-10-11", "close": 1.085, "volume": 1800.0}, {"date": "2019-10-15", "close": 1.085, "volume": 900.0}, {"date": "2019-10-16", "close": 1.09, "volume": 16661.0}, {"date": "2019-10-18", "close": 1.07, "volume": 10000.0}, {"date": "2019-10-21", "close": 1.095, "volume": 224.0}, {"date": "2019-10-22", "close": 1.07, "volume": 3781.0}, {"date": "2019-10-23", "close": 1.08, "volume": 11850.0}, {"date": "2019-10-24", "close": 1.09, "volume": 5794.0}, {"date": "2019-10-25", "close": 1.1, "volume": 9056.0}, {"date": "2019-10-28", "close": 1.1, "volume": 100.0}, {"date": "2019-10-29", "close": 1.1, "volume": 5991.0}, {"date": "2019-10-30", "close": 1.08, "volume": 38013.0}, {"date": "2019-10-31", "close": 1.08, "volume": 5834.0}, {"date": "2019-11-04", "close": 1.1, "volume": 11070.0}, {"date": "2019-11-05", "close": 1.1, "volume": 3730.0}, {"date": "2019-11-07", "close": 1.125, "volume": 30150.0}, {"date": "2019-11-08", "close": 1.12, "volume": 4000.0}, {"date": "2019-11-11", "close": 1.125, "volume": 1497.0}, {"date": "2019-11-13", "close": 1.125, "volume": 8181.0}, {"date": "2019-11-14", "close": 1.08, "volume": 9644.0}, {"date": "2019-11-15", "close": 1.125, "volume": 3000.0}, {"date": "2019-11-18", "close": 1.15, "volume": 17936.0}, {"date": "2019-11-19", "close": 1.135, "volume": 900.0}, {"date": "2019-11-20", "close": 1.18, "volume": 4006.0}, {"date": "2019-11-21", "close": 1.16, "volume": 28405.0}, {"date": "2019-11-25", "close": 1.145, "volume": 7188.0}, {"date": "2019-11-26", "close": 1.13, "volume": 10001.0}, {"date": "2019-11-27", "close": 1.13, "volume": 264.0}, {"date": "2019-11-29", "close": 1.15, "volume": 12890.0}, {"date": "2019-12-02", "close": 1.15, "volume": 42142.0}, {"date": "2019-12-03", "close": 1.175, "volume": 10341.0}, {"date": "2019-12-06", "close": 1.18, "volume": 1721.0}, {"date": "2019-12-09", "close": 1.175, "volume": 13500.0}, {"date": "2019-12-10", "close": 1.175, "volume": 70000.0}, {"date": "2019-12-11", "close": 1.18, "volume": 1700.0}, {"date": "2019-12-12", "close": 1.19, "volume": 4900.0}, {"date": "2019-12-13", "close": 1.19, "volume": 2725.0}, {"date": "2019-12-16", "close": 1.225, "volume": 6295.0}, {"date": "2019-12-17", "close": 1.225, "volume": 5040.0}, {"date": "2019-12-18", "close": 1.24, "volume": 3930.0}, {"date": "2019-12-19", "close": 1.24, "volume": 8430.0}, {"date": "2019-12-20", "close": 1.24, "volume": 7713.0}, {"date": "2019-12-23", "close": 1.24, "volume": 20565.0}, {"date": "2019-12-24", "close": 1.27, "volume": 4854.0}, {"date": "2019-12-27", "close": 1.26, "volume": 20787.0}, {"date": "2019-12-30", "close": 1.2, "volume": 78775.0}, {"date": "2019-12-31", "close": 1.21, "volume": 1266.0}, {"date": "2020-01-02", "close": 1.21, "volume": 85.0}, {"date": "2020-01-03", "close": 1.21, "volume": 5602.0}, {"date": "2020-01-06", "close": 1.245, "volume": 5046.0}, {"date": "2020-01-07", "close": 1.32, "volume": 20750.0}, {"date": "2020-01-08", "close": 1.34, "volume": 23953.0}, {"date": "2020-01-09", "close": 1.34, "volume": 5096.0}, {"date": "2020-01-10", "close": 1.27, "volume": 20068.0}, {"date": "2020-01-13", "close": 1.27, "volume": 42242.0}, {"date": "2020-01-14", "close": 1.275, "volume": 4100.0}, {"date": "2020-01-15", "close": 1.29, "volume": 4802.0}, {"date": "2020-01-16", "close": 1.31, "volume": 17539.0}, {"date": "2020-01-17", "close": 1.3, "volume": 8559.0}, {"date": "2020-01-20", "close": 1.36, "volume": 38561.0}, {"date": "2020-01-21", "close": 1.395, "volume": 43700.0}, {"date": "2020-01-22", "close": 1.39, "volume": 429.0}, {"date": "2020-01-23", "close": 1.39, "volume": 10686.0}, {"date": "2020-01-28", "close": 1.35, "volume": 12900.0}, {"date": "2020-01-29", "close": 1.315, "volume": 3508.0}, {"date": "2020-01-30", "close": 1.315, "volume": 450.0}, {"date": "2020-01-31", "close": 1.32, "volume": 1009.0}, {"date": "2020-02-03", "close": 1.305, "volume": 13829.0}, {"date": "2020-02-04", "close": 1.305, "volume": 4600.0}, {"date": "2020-02-05", "close": 1.305, "volume": 500.0}, {"date": "2020-02-06", "close": 1.395, "volume": 20021.0}, {"date": "2020-02-07", "close": 1.41, "volume": 42885.0}, {"date": "2020-02-11", "close": 1.4, "volume": 14159.0}, {"date": "2020-02-12", "close": 1.56, "volume": 67205.0}, {"date": "2020-02-13", "close": 1.61, "volume": 59484.0}, {"date": "2020-02-14", "close": 1.7, "volume": 47007.0}, {"date": "2020-02-17", "close": 1.67, "volume": 19404.0}, {"date": "2020-02-18", "close": 1.66, "volume": 3665.0}, {"date": "2020-02-19", "close": 1.66, "volume": 3012.0}, {"date": "2020-02-20", "close": 1.67, "volume": 7082.0}, {"date": "2020-02-24", "close": 1.58, "volume": 26268.0}, {"date": "2020-02-25", "close": 1.48, "volume": 94895.0}, {"date": "2020-02-26", "close": 1.45, "volume": 47731.0}, {"date": "2020-02-27", "close": 1.45, "volume": 52658.0}, {"date": "2020-02-28", "close": 1.305, "volume": 83609.0}, {"date": "2020-03-02", "close": 1.445, "volume": 70866.0}, {"date": "2020-03-03", "close": 1.56, "volume": 19405.0}, {"date": "2020-03-04", "close": 1.495, "volume": 19863.0}, {"date": "2020-03-05", "close": 1.39, "volume": 25932.0}, {"date": "2020-03-06", "close": 1.25, "volume": 80136.0}, {"date": "2020-03-09", "close": 0.975, "volume": 86534.0}, {"date": "2020-03-10", "close": 1.02, "volume": 76419.0}, {"date": "2020-03-11", "close": 1.135, "volume": 35045.0}, {"date": "2020-03-12", "close": 1.02, "volume": 20585.0}, {"date": "2020-03-13", "close": 1.05, "volume": 52100.0}, {"date": "2020-03-16", "close": 1.05, "volume": 6750.0}, {"date": "2020-03-17", "close": 1.01, "volume": 27280.0}, {"date": "2020-03-18", "close": 0.93, "volume": 57500.0}, {"date": "2020-03-19", "close": 0.88, "volume": 30409.0}, {"date": "2020-03-20", "close": 0.97, "volume": 12300.0}, {"date": "2020-03-23", "close": 0.835, "volume": 63349.0}, {"date": "2020-03-24", "close": 0.85, "volume": 16000.0}, {"date": "2020-03-25", "close": 0.9, "volume": 15369.0}, {"date": "2020-03-26", "close": 0.94, "volume": 21950.0}, {"date": "2020-03-27", "close": 0.98, "volume": 14581.0}, {"date": "2020-03-30", "close": 0.96, "volume": 21637.0}, {"date": "2020-03-31", "close": 0.96, "volume": 40617.0}, {"date": "2020-04-01", "close": 1.0, "volume": 15520.0}, {"date": "2020-04-02", "close": 0.95, "volume": 14490.0}, {"date": "2020-04-06", "close": 1.095, "volume": 11163.0}, {"date": "2020-04-07", "close": 1.08, "volume": 26261.0}, {"date": "2020-04-08", "close": 1.09, "volume": 13915.0}, {"date": "2020-04-14", "close": 1.12, "volume": 36842.0}, {"date": "2020-04-15", "close": 1.145, "volume": 7500.0}, {"date": "2020-04-16", "close": 1.27, "volume": 17889.0}, {"date": "2020-04-17", "close": 1.28, "volume": 12465.0}, {"date": "2020-04-20", "close": 1.2, "volume": 18630.0}, {"date": "2020-04-21", "close": 1.185, "volume": 44625.0}, {"date": "2020-04-22", "close": 1.22, "volume": 38467.0}, {"date": "2020-04-23", "close": 1.25, "volume": 4000.0}, {"date": "2020-04-24", "close": 1.2, "volume": 2500.0}, {"date": "2020-04-27", "close": 1.24, "volume": 14600.0}, {"date": "2020-04-29", "close": 1.275, "volume": 4576.0}, {"date": "2020-04-30", "close": 1.25, "volume": 3345.0}, {"date": "2020-05-01", "close": 1.22, "volume": 3007.0}, {"date": "2020-05-04", "close": 1.225, "volume": 814.0}, {"date": "2020-05-05", "close": 1.3, "volume": 92366.0}, {"date": "2020-05-06", "close": 1.37, "volume": 31964.0}, {"date": "2020-05-07", "close": 1.42, "volume": 59230.0}, {"date": "2020-05-08", "close": 1.54, "volume": 45500.0}, {"date": "2020-05-11", "close": 1.505, "volume": 33653.0}, {"date": "2020-05-12", "close": 1.54, "volume": 7000.0}, {"date": "2020-05-13", "close": 1.46, "volume": 27696.0}, {"date": "2020-05-14", "close": 1.45, "volume": 2465.0}, {"date": "2020-05-15", "close": 1.47, "volume": 10906.0}, {"date": "2020-05-18", "close": 1.47, "volume": 3160.0}, {"date": "2020-05-19", "close": 1.45, "volume": 26162.0}, {"date": "2020-05-20", "close": 1.45, "volume": 3390.0}, {"date": "2020-05-21", "close": 1.45, "volume": 5043.0}, {"date": "2020-05-25", "close": 1.38, "volume": 28114.0}, {"date": "2020-05-26", "close": 1.37, "volume": 9352.0}, {"date": "2020-05-27", "close": 1.38, "volume": 5401.0}, {"date": "2020-05-28", "close": 1.39, "volume": 17198.0}, {"date": "2020-05-29", "close": 1.39, "volume": 9600.0}, {"date": "2020-06-01", "close": 1.38, "volume": 360.0}, {"date": "2020-06-02", "close": 1.35, "volume": 31016.0}, {"date": "2020-06-03", "close": 1.4, "volume": 3963.0}, {"date": "2020-06-04", "close": 1.39, "volume": 7694.0}, {"date": "2020-06-05", "close": 1.45, "volume": 13728.0}, {"date": "2020-06-09", "close": 1.48, "volume": 13047.0}, {"date": "2020-06-10", "close": 1.45, "volume": 2692.0}, {"date": "2020-06-11", "close": 1.385, "volume": 2960.0}, {"date": "2020-06-12", "close": 1.425, "volume": 20733.0}, {"date": "2020-06-15", "close": 1.4, "volume": 990.0}, {"date": "2020-06-16", "close": 1.445, "volume": 2821.0}, {"date": "2020-06-17", "close": 1.45, "volume": 7897.0}, {"date": "2020-06-18", "close": 1.48, "volume": 1360.0}, {"date": "2020-06-22", "close": 1.48, "volume": 343.0}, {"date": "2020-06-23", "close": 1.41, "volume": 4550.0}, {"date": "2020-06-25", "close": 1.41, "volume": 368.0}, {"date": "2020-06-26", "close": 1.42, "volume": 3449.0}, {"date": "2020-07-01", "close": 1.41, "volume": 6828.0}, {"date": "2020-07-03", "close": 1.4, "volume": 535.0}, {"date": "2020-07-06", "close": 1.435, "volume": 7933.0}, {"date": "2020-07-07", "close": 1.43, "volume": 3500.0}, {"date": "2020-07-08", "close": 1.435, "volume": 618.0}, {"date": "2020-07-13", "close": 1.29, "volume": 1690.0}, {"date": "2020-07-14", "close": 1.34, "volume": 5711.0}, {"date": "2020-07-16", "close": 1.35, "volume": 6185.0}, {"date": "2020-07-21", "close": 1.37, "volume": 10000.0}, {"date": "2020-07-22", "close": 1.3, "volume": 5667.0}, {"date": "2020-07-23", "close": 1.3, "volume": 10290.0}, {"date": "2020-07-24", "close": 1.32, "volume": 3473.0}, {"date": "2020-07-27", "close": 1.41, "volume": 1900.0}, {"date": "2020-07-29", "close": 1.33, "volume": 3000.0}, {"date": "2020-07-31", "close": 1.335, "volume": 13869.0}, {"date": "2020-08-03", "close": 1.405, "volume": 1666.0}, {"date": "2020-08-04", "close": 1.41, "volume": 7093.0}, {"date": "2020-08-06", "close": 1.385, "volume": 2128.0}, {"date": "2020-08-07", "close": 1.45, "volume": 2765.0}, {"date": "2020-08-10", "close": 1.57, "volume": 46936.0}, {"date": "2020-08-11", "close": 1.6, "volume": 102412.0}, {"date": "2020-08-12", "close": 1.57, "volume": 30729.0}, {"date": "2020-08-13", "close": 1.58, "volume": 18816.0}, {"date": "2020-08-14", "close": 1.58, "volume": 8083.0}, {"date": "2020-08-17", "close": 1.58, "volume": 23100.0}, {"date": "2020-08-18", "close": 1.58, "volume": 6127.0}, {"date": "2020-08-19", "close": 1.585, "volume": 20369.0}, {"date": "2020-08-20", "close": 1.62, "volume": 41013.0}, {"date": "2020-08-21", "close": 1.595, "volume": 1652.0}, {"date": "2020-08-24", "close": 1.6, "volume": 23018.0}, {"date": "2020-08-25", "close": 1.6, "volume": 500.0}, {"date": "2020-08-26", "close": 1.59, "volume": 30981.0}, {"date": "2020-08-27", "close": 1.6, "volume": 27878.0}, {"date": "2020-08-28", "close": 1.5, "volume": 11628.0}, {"date": "2020-08-31", "close": 1.5, "volume": 19305.0}, {"date": "2020-09-01", "close": 1.5, "volume": 2079.0}, {"date": "2020-09-03", "close": 1.49, "volume": 23588.0}, {"date": "2020-09-04", "close": 1.42, "volume": 4808.0}, {"date": "2020-09-07", "close": 1.43, "volume": 31767.0}, {"date": "2020-09-14", "close": 1.455, "volume": 6507.0}, {"date": "2020-09-16", "close": 1.48, "volume": 6982.0}, {"date": "2020-09-17", "close": 1.445, "volume": 6777.0}, {"date": "2020-09-21", "close": 1.455, "volume": 1630.0}, {"date": "2020-09-23", "close": 1.48, "volume": 5624.0}, {"date": "2020-09-24", "close": 1.495, "volume": 1558.0}, {"date": "2020-09-29", "close": 1.495, "volume": 14514.0}, {"date": "2020-10-01", "close": 1.495, "volume": 15000.0}, {"date": "2020-10-07", "close": 1.51, "volume": 4144.0}, {"date": "2020-10-12", "close": 1.51, "volume": 4452.0}, {"date": "2020-10-14", "close": 1.51, "volume": 2250.0}, {"date": "2020-10-15", "close": 1.48, "volume": 10000.0}, {"date": "2020-10-16", "close": 1.545, "volume": 855.0}, {"date": "2020-10-19", "close": 1.49, "volume": 2072.0}, {"date": "2020-10-21", "close": 1.51, "volume": 3667.0}, {"date": "2020-10-26", "close": 1.535, "volume": 1800.0}, {"date": "2020-10-27", "close": 1.51, "volume": 4081.0}, {"date": "2020-10-28", "close": 1.51, "volume": 4000.0}, {"date": "2020-10-29", "close": 1.5, "volume": 10200.0}, {"date": "2020-10-30", "close": 1.56, "volume": 18748.0}, {"date": "2020-11-02", "close": 1.5, "volume": 1000.0}, {"date": "2020-11-04", "close": 1.56, "volume": 28735.0}, {"date": "2020-11-05", "close": 1.565, "volume": 8272.0}, {"date": "2020-11-06", "close": 1.53, "volume": 15881.0}, {"date": "2020-11-09", "close": 1.56, "volume": 1000.0}, {"date": "2020-11-10", "close": 1.61, "volume": 25866.0}, {"date": "2020-11-11", "close": 1.56, "volume": 900.0}, {"date": "2020-11-13", "close": 1.62, "volume": 27790.0}, {"date": "2020-11-17", "close": 1.62, "volume": 2448.0}, {"date": "2020-11-18", "close": 1.65, "volume": 16063.0}, {"date": "2020-11-19", "close": 1.63, "volume": 3355.0}, {"date": "2020-11-20", "close": 1.62, "volume": 11640.0}, {"date": "2020-11-23", "close": 1.675, "volume": 314.0}, {"date": "2020-11-24", "close": 1.675, "volume": 931.0}, {"date": "2020-11-25", "close": 1.675, "volume": 1492.0}, {"date": "2020-11-26", "close": 1.675, "volume": 11870.0}, {"date": "2020-11-27", "close": 1.68, "volume": 36568.0}, {"date": "2020-11-30", "close": 1.695, "volume": 29995.0}, {"date": "2020-12-01", "close": 1.65, "volume": 6283.0}, {"date": "2020-12-02", "close": 1.66, "volume": 5000.0}, {"date": "2020-12-03", "close": 1.73, "volume": 18193.0}, {"date": "2020-12-04", "close": 1.74, "volume": 20070.0}, {"date": "2020-12-07", "close": 1.71, "volume": 31292.0}, {"date": "2020-12-09", "close": 1.765, "volume": 4105.0}, {"date": "2020-12-10", "close": 1.71, "volume": 5291.0}, {"date": "2020-12-11", "close": 1.74, "volume": 1067.0}, {"date": "2020-12-14", "close": 1.745, "volume": 2000.0}, {"date": "2020-12-15", "close": 1.765, "volume": 1655.0}, {"date": "2020-12-16", "close": 1.76, "volume": 4000.0}, {"date": "2020-12-17", "close": 1.75, "volume": 640.0}, {"date": "2020-12-18", "close": 1.74, "volume": 5218.0}, {"date": "2020-12-29", "close": 1.8, "volume": 19035.0}, {"date": "2020-12-30", "close": 1.8, "volume": 9857.0}, {"date": "2021-01-04", "close": 1.91, "volume": 3833.0}, {"date": "2021-01-05", "close": 1.9, "volume": 12898.0}, {"date": "2021-01-06", "close": 1.93, "volume": 20500.0}, {"date": "2021-01-07", "close": 1.99, "volume": 13054.0}, {"date": "2021-01-08", "close": 1.99, "volume": 2032.0}, {"date": "2021-01-11", "close": 1.995, "volume": 3500.0}, {"date": "2021-01-12", "close": 2.05, "volume": 11761.0}, {"date": "2021-01-13", "close": 2.14, "volume": 4136.0}, {"date": "2021-01-14", "close": 2.3, "volume": 52223.0}, {"date": "2021-01-15", "close": 2.24, "volume": 20030.0}, {"date": "2021-01-18", "close": 1.99, "volume": 31675.0}, {"date": "2021-01-19", "close": 1.83, "volume": 21172.0}, {"date": "2021-01-20", "close": 1.95, "volume": 17597.0}, {"date": "2021-01-21", "close": 2.06, "volume": 9359.0}, {"date": "2021-01-22", "close": 1.95, "volume": 4138.0}, {"date": "2021-01-25", "close": 1.86, "volume": 24130.0}, {"date": "2021-01-27", "close": 1.83, "volume": 17631.0}, {"date": "2021-01-28", "close": 1.85, "volume": 828.0}, {"date": "2021-01-29", "close": 1.9, "volume": 6000.0}, {"date": "2021-02-01", "close": 1.86, "volume": 500.0}, {"date": "2021-02-05", "close": 2.05, "volume": 1827.0}, {"date": "2021-02-08", "close": 1.98, "volume": 4650.0}, {"date": "2021-02-09", "close": 1.95, "volume": 3974.0}, {"date": "2021-02-11", "close": 1.95, "volume": 5595.0}, {"date": "2021-02-15", "close": 1.98, "volume": 24789.0}, {"date": "2021-02-16", "close": 2.0, "volume": 5781.0}, {"date": "2021-02-17", "close": 2.06, "volume": 15386.0}, {"date": "2021-02-19", "close": 2.06, "volume": 9572.0}, {"date": "2021-02-22", "close": 2.06, "volume": 243.0}, {"date": "2021-02-23", "close": 2.09, "volume": 16736.0}, {"date": "2021-02-24", "close": 2.09, "volume": 5666.0}, {"date": "2021-02-25", "close": 2.07, "volume": 6262.0}, {"date": "2021-02-26", "close": 1.95, "volume": 47029.0}, {"date": "2021-03-01", "close": 1.92, "volume": 16197.0}, {"date": "2021-03-02", "close": 1.95, "volume": 8559.0}, {"date": "2021-03-03", "close": 1.95, "volume": 13312.0}, {"date": "2021-03-04", "close": 1.9, "volume": 8515.0}, {"date": "2021-03-05", "close": 1.8, "volume": 25010.0}, {"date": "2021-03-08", "close": 1.78, "volume": 13965.0}, {"date": "2021-03-09", "close": 1.64, "volume": 85234.0}, {"date": "2021-03-10", "close": 1.65, "volume": 24837.0}, {"date": "2021-03-11", "close": 1.685, "volume": 4662.0}, {"date": "2021-03-12", "close": 1.725, "volume": 9775.0}, {"date": "2021-03-15", "close": 1.72, "volume": 2157.0}, {"date": "2021-03-16", "close": 1.74, "volume": 30310.0}, {"date": "2021-03-17", "close": 1.805, "volume": 8962.0}, {"date": "2021-03-18", "close": 1.8, "volume": 19085.0}, {"date": "2021-03-23", "close": 1.82, "volume": 500.0}, {"date": "2021-03-24", "close": 1.8, "volume": 2500.0}, {"date": "2021-03-25", "close": 1.77, "volume": 2701.0}, {"date": "2021-03-29", "close": 1.77, "volume": 9763.0}, {"date": "2021-03-31", "close": 1.89, "volume": 1364.0}, {"date": "2021-04-01", "close": 1.895, "volume": 264.0}, {"date": "2021-04-06", "close": 1.905, "volume": 13552.0}, {"date": "2021-04-07", "close": 1.92, "volume": 23943.0}, {"date": "2021-04-12", "close": 1.84, "volume": 1289.0}, {"date": "2021-04-13", "close": 1.78, "volume": 5711.0}, {"date": "2021-04-14", "close": 1.78, "volume": 3781.0}, {"date": "2021-04-16", "close": 1.935, "volume": 8896.0}, {"date": "2021-04-19", "close": 1.9, "volume": 1578.0}, {"date": "2021-04-20", "close": 1.93, "volume": 100.0}, {"date": "2021-04-22", "close": 1.9, "volume": 600.0}, {"date": "2021-04-23", "close": 1.825, "volume": 150.0}, {"date": "2021-04-26", "close": 1.815, "volume": 1990.0}, {"date": "2021-04-27", "close": 1.895, "volume": 1200.0}, {"date": "2021-04-29", "close": 1.87, "volume": 7173.0}, {"date": "2021-04-30", "close": 1.875, "volume": 4082.0}, {"date": "2021-05-03", "close": 1.925, "volume": 717.0}, {"date": "2021-05-04", "close": 1.93, "volume": 4139.0}, {"date": "2021-05-05", "close": 1.88, "volume": 1275.0}, {"date": "2021-05-06", "close": 1.915, "volume": 9388.0}, {"date": "2021-05-07", "close": 1.93, "volume": 135.0}, {"date": "2021-05-10", "close": 1.905, "volume": 2382.0}, {"date": "2021-05-11", "close": 1.85, "volume": 27459.0}, {"date": "2021-05-12", "close": 1.845, "volume": 396.0}, {"date": "2021-05-20", "close": 1.85, "volume": 1645.0}, {"date": "2021-05-21", "close": 1.895, "volume": 2521.0}, {"date": "2021-05-24", "close": 1.83, "volume": 19987.0}, {"date": "2021-05-25", "close": 1.82, "volume": 18060.0}, {"date": "2021-05-26", "close": 1.815, "volume": 480.0}, {"date": "2021-05-28", "close": 1.82, "volume": 10000.0}, {"date": "2021-05-31", "close": 1.815, "volume": 9310.0}, {"date": "2021-06-01", "close": 1.82, "volume": 4779.0}, {"date": "2021-06-02", "close": 1.815, "volume": 2257.0}, {"date": "2021-06-03", "close": 1.83, "volume": 34369.0}, {"date": "2021-06-07", "close": 1.91, "volume": 314.0}, {"date": "2021-06-08", "close": 1.89, "volume": 9007.0}, {"date": "2021-06-09", "close": 1.91, "volume": 1000.0}, {"date": "2021-06-11", "close": 1.85, "volume": 19960.0}, {"date": "2021-06-15", "close": 1.85, "volume": 3500.0}, {"date": "2021-06-16", "close": 1.9, "volume": 26841.0}, {"date": "2021-06-17", "close": 1.9, "volume": 2913.0}, {"date": "2021-06-18", "close": 1.905, "volume": 4899.0}, {"date": "2021-06-21", "close": 1.915, "volume": 10000.0}, {"date": "2021-06-22", "close": 1.915, "volume": 9939.0}, {"date": "2021-06-23", "close": 1.915, "volume": 8238.0}, {"date": "2021-06-24", "close": 1.95, "volume": 11495.0}, {"date": "2021-06-25", "close": 2.0, "volume": 317.0}, {"date": "2021-06-29", "close": 1.97, "volume": 14741.0}, {"date": "2021-06-30", "close": 2.14, "volume": 6250.0}, {"date": "2021-07-01", "close": 2.16, "volume": 9010.0}, {"date": "2021-07-02", "close": 2.05, "volume": 10749.0}, {"date": "2021-07-05", "close": 2.1, "volume": 12419.0}, {"date": "2021-07-06", "close": 2.06, "volume": 5978.0}, {"date": "2021-07-09", "close": 2.08, "volume": 16505.0}, {"date": "2021-07-12", "close": 2.15, "volume": 7445.0}, {"date": "2021-07-13", "close": 2.11, "volume": 2855.0}, {"date": "2021-07-14", "close": 2.16, "volume": 699.0}, {"date": "2021-07-15", "close": 2.21, "volume": 15180.0}, {"date": "2021-07-16", "close": 2.21, "volume": 3000.0}, {"date": "2021-07-19", "close": 2.24, "volume": 15890.0}, {"date": "2021-07-20", "close": 2.1, "volume": 70000.0}, {"date": "2021-07-21", "close": 2.25, "volume": 15302.0}, {"date": "2021-07-22", "close": 2.11, "volume": 6440.0}, {"date": "2021-07-23", "close": 2.245, "volume": 45510.0}, {"date": "2021-07-26", "close": 2.25, "volume": 45117.0}, {"date": "2021-07-27", "close": 2.31, "volume": 5368.0}, {"date": "2021-07-28", "close": 2.34, "volume": 18207.0}, {"date": "2021-07-29", "close": 2.3, "volume": 9327.0}, {"date": "2021-07-30", "close": 2.32, "volume": 7000.0}, {"date": "2021-08-02", "close": 2.32, "volume": 4599.0}, {"date": "2021-08-03", "close": 2.3, "volume": 10000.0}, {"date": "2021-08-04", "close": 2.31, "volume": 1107.0}, {"date": "2021-08-05", "close": 2.4, "volume": 62343.0}, {"date": "2021-08-06", "close": 2.28, "volume": 10470.0}, {"date": "2021-08-09", "close": 2.35, "volume": 17703.0}, {"date": "2021-08-10", "close": 2.33, "volume": 27674.0}, {"date": "2021-08-12", "close": 2.36, "volume": 28594.0}, {"date": "2021-08-13", "close": 2.4, "volume": 7804.0}, {"date": "2021-08-16", "close": 2.4, "volume": 2094.0}, {"date": "2021-08-17", "close": 2.35, "volume": 5711.0}, {"date": "2021-08-18", "close": 2.35, "volume": 15627.0}, {"date": "2021-08-19", "close": 2.33, "volume": 10362.0}, {"date": "2021-08-20", "close": 2.35, "volume": 10000.0}, {"date": "2021-08-23", "close": 2.34, "volume": 3208.0}, {"date": "2021-08-24", "close": 2.28, "volume": 2684.0}, {"date": "2021-08-25", "close": 2.25, "volume": 3527.0}, {"date": "2021-08-26", "close": 2.26, "volume": 3522.0}, {"date": "2021-08-27", "close": 2.21, "volume": 6562.0}, {"date": "2021-08-30", "close": 2.17, "volume": 15406.0}, {"date": "2021-09-01", "close": 2.25, "volume": 8214.0}, {"date": "2021-09-02", "close": 2.17, "volume": 1458.0}, {"date": "2021-09-03", "close": 2.16, "volume": 220.0}, {"date": "2021-09-06", "close": 2.1, "volume": 7410.0}, {"date": "2021-09-07", "close": 2.1, "volume": 24428.0}, {"date": "2021-09-08", "close": 2.12, "volume": 11502.0}, {"date": "2021-09-13", "close": 2.08, "volume": 16643.0}, {"date": "2021-09-14", "close": 2.05, "volume": 1377.0}, {"date": "2021-09-15", "close": 2.05, "volume": 20142.0}, {"date": "2021-09-16", "close": 2.02, "volume": 10857.0}, {"date": "2021-09-20", "close": 2.03, "volume": 2708.0}, {"date": "2021-09-21", "close": 2.04, "volume": 30074.0}, {"date": "2021-09-22", "close": 2.05, "volume": 7.0}, {"date": "2021-09-23", "close": 2.19, "volume": 18357.0}, {"date": "2021-09-24", "close": 2.15, "volume": 6027.0}, {"date": "2021-09-27", "close": 2.1, "volume": 4.0}, {"date": "2021-09-29", "close": 2.15, "volume": 5691.0}, {"date": "2021-10-01", "close": 2.1, "volume": 351.0}, {"date": "2021-10-04", "close": 2.15, "volume": 5320.0}, {"date": "2021-10-06", "close": 2.15, "volume": 10001.0}, {"date": "2021-10-11", "close": 2.1, "volume": 5501.0}, {"date": "2021-10-12", "close": 2.14, "volume": 31140.0}, {"date": "2021-10-13", "close": 2.15, "volume": 16555.0}, {"date": "2021-10-15", "close": 2.15, "volume": 1.0}, {"date": "2021-10-18", "close": 2.19, "volume": 1.0}, {"date": "2021-10-19", "close": 2.19, "volume": 2500.0}, {"date": "2021-10-20", "close": 2.12, "volume": 4047.0}, {"date": "2021-10-21", "close": 2.15, "volume": 6066.0}, {"date": "2021-10-22", "close": 2.1, "volume": 7000.0}, {"date": "2021-10-26", "close": 2.15, "volume": 36098.0}, {"date": "2021-10-27", "close": 2.15, "volume": 9423.0}, {"date": "2021-10-28", "close": 2.19, "volume": 1.0}, {"date": "2021-10-29", "close": 2.19, "volume": 43.0}, {"date": "2021-11-01", "close": 2.15, "volume": 12370.0}, {"date": "2021-11-03", "close": 2.12, "volume": 1928.0}, {"date": "2021-11-05", "close": 2.12, "volume": 1037.0}, {"date": "2021-11-08", "close": 2.15, "volume": 6931.0}, {"date": "2021-11-09", "close": 2.15, "volume": 16968.0}, {"date": "2021-11-10", "close": 2.15, "volume": 730.0}, {"date": "2021-11-11", "close": 2.15, "volume": 3604.0}, {"date": "2021-11-12", "close": 2.14, "volume": 2330.0}, {"date": "2021-11-15", "close": 2.13, "volume": 6061.0}, {"date": "2021-11-19", "close": 2.15, "volume": 4119.0}, {"date": "2021-11-22", "close": 2.15, "volume": 930.0}, {"date": "2021-11-23", "close": 2.13, "volume": 2765.0}, {"date": "2021-11-24", "close": 2.13, "volume": 2808.0}, {"date": "2021-11-26", "close": 1.92, "volume": 14091.0}, {"date": "2021-11-29", "close": 2.0, "volume": 13605.0}, {"date": "2021-11-30", "close": 2.05, "volume": 7300.0}, {"date": "2021-12-01", "close": 2.12, "volume": 9209.0}, {"date": "2021-12-03", "close": 2.05, "volume": 1500.0}, {"date": "2021-12-06", "close": 2.0, "volume": 3501.0}, {"date": "2021-12-07", "close": 2.06, "volume": 5.0}, {"date": "2021-12-08", "close": 2.06, "volume": 2000.0}, {"date": "2021-12-09", "close": 1.985, "volume": 803.0}, {"date": "2021-12-10", "close": 1.94, "volume": 19725.0}, {"date": "2021-12-14", "close": 2.0, "volume": 526.0}, {"date": "2021-12-15", "close": 1.92, "volume": 8339.0}, {"date": "2021-12-16", "close": 1.93, "volume": 10962.0}, {"date": "2021-12-20", "close": 2.0, "volume": 542.0}, {"date": "2021-12-21", "close": 2.03, "volume": 2480.0}, {"date": "2021-12-22", "close": 2.03, "volume": 3722.0}, {"date": "2021-12-23", "close": 2.01, "volume": 990.0}, {"date": "2021-12-24", "close": 2.03, "volume": 8948.0}, {"date": "2021-12-29", "close": 1.945, "volume": 9194.0}, {"date": "2021-12-30", "close": 1.95, "volume": 1769.0}, {"date": "2021-12-31", "close": 1.955, "volume": 12573.0}, {"date": "2022-01-04", "close": 1.955, "volume": 8103.0}, {"date": "2022-01-05", "close": 1.94, "volume": 10644.0}, {"date": "2022-01-06", "close": 1.94, "volume": 1419.0}, {"date": "2022-01-07", "close": 1.94, "volume": 4264.0}, {"date": "2022-01-10", "close": 1.94, "volume": 12231.0}, {"date": "2022-01-11", "close": 1.94, "volume": 23.0}, {"date": "2022-01-12", "close": 1.94, "volume": 412.0}, {"date": "2022-01-13", "close": 1.95, "volume": 8651.0}, {"date": "2022-01-14", "close": 1.915, "volume": 7198.0}, {"date": "2022-01-17", "close": 1.97, "volume": 18.0}, {"date": "2022-01-18", "close": 2.03, "volume": 44595.0}, {"date": "2022-01-19", "close": 2.12, "volume": 12630.0}, {"date": "2022-01-20", "close": 2.12, "volume": 254.0}, {"date": "2022-01-21", "close": 2.12, "volume": 2278.0}, {"date": "2022-01-24", "close": 2.12, "volume": 6181.0}, {"date": "2022-01-27", "close": 2.11, "volume": 2.0}, {"date": "2022-01-28", "close": 2.11, "volume": 1000.0}, {"date": "2022-01-31", "close": 2.09, "volume": 1.0}, {"date": "2022-02-01", "close": 1.94, "volume": 9718.0}, {"date": "2022-02-02", "close": 2.09, "volume": 8832.0}, {"date": "2022-02-04", "close": 2.08, "volume": 3654.0}, {"date": "2022-02-07", "close": 2.08, "volume": 2000564.0}, {"date": "2022-02-08", "close": 2.08, "volume": 1483.0}, {"date": "2022-02-09", "close": 2.09, "volume": 3012.0}, {"date": "2022-02-10", "close": 2.09, "volume": 1436.0}, {"date": "2022-02-14", "close": 2.02, "volume": 5275.0}, {"date": "2022-02-16", "close": 2.17, "volume": 53126.0}, {"date": "2022-02-17", "close": 2.17, "volume": 36868.0}, {"date": "2022-02-18", "close": 2.16, "volume": 13895.0}, {"date": "2022-02-22", "close": 2.14, "volume": 880.0}, {"date": "2022-02-23", "close": 2.05, "volume": 3000.0}, {"date": "2022-02-24", "close": 2.05, "volume": 2753.0}, {"date": "2022-02-25", "close": 2.07, "volume": 3060.0}, {"date": "2022-02-28", "close": 2.05, "volume": 15678.0}, {"date": "2022-03-01", "close": 2.05, "volume": 5.0}, {"date": "2022-03-02", "close": 2.05, "volume": 13798.0}, {"date": "2022-03-07", "close": 2.04, "volume": 3060.0}, {"date": "2022-03-08", "close": 1.9, "volume": 25061.0}, {"date": "2022-03-09", "close": 1.99, "volume": 18873.0}, {"date": "2022-03-10", "close": 2.03, "volume": 2225.0}, {"date": "2022-03-15", "close": 2.02, "volume": 2495.0}, {"date": "2022-03-16", "close": 2.02, "volume": 5515.0}, {"date": "2022-03-17", "close": 2.03, "volume": 555.0}, {"date": "2022-03-18", "close": 2.01, "volume": 1500.0}, {"date": "2022-03-21", "close": 1.99, "volume": 5493.0}, {"date": "2022-03-28", "close": 1.9, "volume": 51920.0}, {"date": "2022-03-31", "close": 1.96, "volume": 1000.0}, {"date": "2022-04-01", "close": 1.96, "volume": 1499.0}, {"date": "2022-04-04", "close": 1.95, "volume": 2369.0}, {"date": "2022-04-05", "close": 1.95, "volume": 3586.0}, {"date": "2022-04-06", "close": 1.98, "volume": 5000.0}, {"date": "2022-04-07", "close": 2.04, "volume": 12501.0}, {"date": "2022-04-08", "close": 2.02, "volume": 1552.0}, {"date": "2022-04-11", "close": 2.02, "volume": 4433.0}, {"date": "2022-04-12", "close": 1.95, "volume": 18280.0}, {"date": "2022-04-13", "close": 2.0, "volume": 229.0}, {"date": "2022-04-14", "close": 2.0, "volume": 10000.0}, {"date": "2022-04-19", "close": 1.95, "volume": 3133.0}, {"date": "2022-04-20", "close": 2.0, "volume": 4400.0}, {"date": "2022-04-22", "close": 1.95, "volume": 502.0}, {"date": "2022-04-27", "close": 1.89, "volume": 6839.0}, {"date": "2022-04-28", "close": 1.9, "volume": 8020.0}, {"date": "2022-04-29", "close": 1.9, "volume": 60986.0}, {"date": "2022-05-02", "close": 1.9, "volume": 4893.0}, {"date": "2022-05-03", "close": 1.9, "volume": 478.0}, {"date": "2022-05-04", "close": 1.9, "volume": 5139.0}, {"date": "2022-05-05", "close": 1.9, "volume": 2990.0}, {"date": "2022-05-06", "close": 1.835, "volume": 15627.0}, {"date": "2022-05-09", "close": 1.86, "volume": 2500.0}, {"date": "2022-05-10", "close": 1.99, "volume": 17050.0}, {"date": "2022-05-11", "close": 1.99, "volume": 4187.0}, {"date": "2022-05-12", "close": 1.99, "volume": 10000.0}, {"date": "2022-05-13", "close": 1.99, "volume": 14000.0}, {"date": "2022-05-16", "close": 1.99, "volume": 6632.0}, {"date": "2022-05-17", "close": 2.0, "volume": 11000.0}, {"date": "2022-05-18", "close": 2.0, "volume": 11000.0}, {"date": "2022-05-19", "close": 1.99, "volume": 1.0}, {"date": "2022-05-20", "close": 1.99, "volume": 13000.0}, {"date": "2022-05-25", "close": 1.99, "volume": 3200.0}, {"date": "2022-05-26", "close": 1.99, "volume": 1.0}, {"date": "2022-05-27", "close": 1.99, "volume": 1500.0}, {"date": "2022-05-30", "close": 1.835, "volume": 1690.0}, {"date": "2022-06-03", "close": 1.98, "volume": 721.0}, {"date": "2022-06-07", "close": 1.865, "volume": 4232.0}, {"date": "2022-06-08", "close": 1.9, "volume": 10713.0}, {"date": "2022-06-09", "close": 1.955, "volume": 1.0}, {"date": "2022-06-14", "close": 1.76, "volume": 16707.0}, {"date": "2022-06-15", "close": 1.79, "volume": 1269.0}, {"date": "2022-06-16", "close": 1.77, "volume": 11330.0}, {"date": "2022-06-17", "close": 1.77, "volume": 19414.0}, {"date": "2022-06-23", "close": 1.82, "volume": 1.0}, {"date": "2022-06-27", "close": 1.85, "volume": 5833.0}, {"date": "2022-06-28", "close": 1.87, "volume": 17742.0}, {"date": "2022-07-01", "close": 1.82, "volume": 2500.0}, {"date": "2022-07-04", "close": 1.805, "volume": 3016.0}, {"date": "2022-07-05", "close": 1.8, "volume": 3500.0}, {"date": "2022-07-06", "close": 1.8, "volume": 1545.0}, {"date": "2022-07-11", "close": 1.9, "volume": 5400.0}, {"date": "2022-07-12", "close": 1.89, "volume": 5087.0}, {"date": "2022-07-13", "close": 1.94, "volume": 5950.0}, {"date": "2022-07-14", "close": 2.0, "volume": 42472.0}, {"date": "2022-07-15", "close": 2.0, "volume": 1.0}, {"date": "2022-07-18", "close": 1.9, "volume": 1000.0}, {"date": "2022-07-20", "close": 1.9, "volume": 984.0}, {"date": "2022-07-22", "close": 1.95, "volume": 1.0}, {"date": "2022-07-27", "close": 1.95, "volume": 25043.0}, {"date": "2022-07-29", "close": 1.99, "volume": 12611.0}, {"date": "2022-08-01", "close": 1.99, "volume": 537.0}, {"date": "2022-08-02", "close": 1.99, "volume": 5015.0}, {"date": "2022-08-03", "close": 1.99, "volume": 995.0}, {"date": "2022-08-08", "close": 1.99, "volume": 1.0}, {"date": "2022-08-09", "close": 1.955, "volume": 1.0}, {"date": "2022-08-12", "close": 2.17, "volume": 23308.0}, {"date": "2022-08-15", "close": 2.06, "volume": 14301.0}, {"date": "2022-08-16", "close": 2.07, "volume": 7079.0}, {"date": "2022-08-17", "close": 2.06, "volume": 10471.0}, {"date": "2022-08-18", "close": 2.06, "volume": 3098.0}, {"date": "2022-08-25", "close": 2.06, "volume": 28352.0}, {"date": "2022-08-26", "close": 2.14, "volume": 9680.0}, {"date": "2022-08-29", "close": 2.15, "volume": 6385.0}, {"date": "2022-08-30", "close": 2.15, "volume": 4651.0}, {"date": "2022-08-31", "close": 2.15, "volume": 47.0}, {"date": "2022-09-02", "close": 2.12, "volume": 8.0}, {"date": "2022-09-05", "close": 2.15, "volume": 7721.0}, {"date": "2022-09-07", "close": 2.13, "volume": 1094.0}, {"date": "2022-09-12", "close": 2.12, "volume": 5000.0}, {"date": "2022-09-13", "close": 2.14, "volume": 6000.0}, {"date": "2022-09-16", "close": 2.14, "volume": 935.0}, {"date": "2022-09-19", "close": 2.14, "volume": 4081.0}, {"date": "2022-09-20", "close": 2.14, "volume": 10971.0}, {"date": "2022-09-21", "close": 2.1, "volume": 24311.0}, {"date": "2022-09-27", "close": 2.13, "volume": 24630.0}, {"date": "2022-09-29", "close": 2.08, "volume": 4940.0}, {"date": "2022-09-30", "close": 1.98, "volume": 28268.0}, {"date": "2022-10-03", "close": 1.92, "volume": 11232.0}, {"date": "2022-10-04", "close": 1.95, "volume": 560.0}, {"date": "2022-10-05", "close": 1.98, "volume": 3180.0}, {"date": "2022-10-06", "close": 2.1, "volume": 10361.0}, {"date": "2022-10-07", "close": 2.01, "volume": 10035.0}, {"date": "2022-10-10", "close": 1.905, "volume": 22578.0}, {"date": "2022-10-18", "close": 1.995, "volume": 497.0}, {"date": "2022-10-19", "close": 1.995, "volume": 497.0}, {"date": "2022-10-20", "close": 1.955, "volume": 1632.0}, {"date": "2022-10-21", "close": 2.0, "volume": 2071.0}, {"date": "2022-10-25", "close": 2.19, "volume": 5466.0}, {"date": "2022-10-26", "close": 2.15, "volume": 2300.0}, {"date": "2022-10-27", "close": 1.96, "volume": 10500.0}, {"date": "2022-10-28", "close": 1.96, "volume": 1715.0}, {"date": "2022-10-31", "close": 1.965, "volume": 670.0}, {"date": "2022-11-01", "close": 1.96, "volume": 17500.0}, {"date": "2022-11-02", "close": 2.0, "volume": 2602.0}, {"date": "2022-11-11", "close": 1.995, "volume": 250.0}, {"date": "2022-11-14", "close": 1.97, "volume": 2780.0}, {"date": "2022-11-15", "close": 1.97, "volume": 2200.0}, {"date": "2022-11-16", "close": 1.98, "volume": 1000.0}, {"date": "2022-11-18", "close": 2.05, "volume": 270.0}, {"date": "2022-11-21", "close": 1.97, "volume": 2637.0}, {"date": "2022-12-02", "close": 2.0, "volume": 10100.0}, {"date": "2022-12-05", "close": 2.05, "volume": 2750.0}, {"date": "2022-12-06", "close": 2.05, "volume": 2957.0}, {"date": "2022-12-07", "close": 2.05, "volume": 7.0}, {"date": "2022-12-08", "close": 2.05, "volume": 2000.0}, {"date": "2022-12-12", "close": 2.06, "volume": 2.0}, {"date": "2022-12-13", "close": 2.05, "volume": 2000.0}, {"date": "2022-12-14", "close": 2.05, "volume": 14086.0}, {"date": "2022-12-19", "close": 2.06, "volume": 4385.0}, {"date": "2022-12-20", "close": 2.015, "volume": 801.0}, {"date": "2022-12-23", "close": 2.06, "volume": 179.0}, {"date": "2022-12-28", "close": 2.06, "volume": 871.0}, {"date": "2022-12-29", "close": 2.06, "volume": 2450.0}, {"date": "2022-12-30", "close": 2.07, "volume": 13.0}, {"date": "2023-01-03", "close": 2.07, "volume": 240.0}, {"date": "2023-01-06", "close": 2.06, "volume": 2340.0}, {"date": "2023-01-09", "close": 2.02, "volume": 15903.0}, {"date": "2023-01-10", "close": 2.07, "volume": 242.0}, {"date": "2023-01-12", "close": 2.02, "volume": 2694.0}, {"date": "2023-01-13", "close": 2.05, "volume": 2640.0}, {"date": "2023-01-16", "close": 2.05, "volume": 620.0}, {"date": "2023-01-18", "close": 2.1, "volume": 12142.0}, {"date": "2023-01-19", "close": 2.1, "volume": 281.0}, {"date": "2023-01-20", "close": 2.1, "volume": 47.0}, {"date": "2023-01-23", "close": 2.1, "volume": 6.0}, {"date": "2023-01-24", "close": 2.1, "volume": 117.0}, {"date": "2023-01-25", "close": 2.1, "volume": 2000.0}, {"date": "2023-02-02", "close": 2.1, "volume": 260.0}, {"date": "2023-02-15", "close": 2.1, "volume": 1006.0}, {"date": "2023-02-16", "close": 2.1, "volume": 242.0}, {"date": "2023-02-17", "close": 2.04, "volume": 25101.0}, {"date": "2023-02-20", "close": 1.95, "volume": 15270.0}, {"date": "2023-02-21", "close": 1.95, "volume": 5000.0}, {"date": "2023-02-22", "close": 2.16, "volume": 11523.0}, {"date": "2023-02-23", "close": 2.16, "volume": 10.0}, {"date": "2023-02-28", "close": 2.0, "volume": 7250.0}, {"date": "2023-03-01", "close": 1.955, "volume": 12265.0}, {"date": "2023-03-02", "close": 1.97, "volume": 5651.0}, {"date": "2023-03-07", "close": 1.97, "volume": 11821.0}, {"date": "2023-03-10", "close": 1.845, "volume": 21291.0}, {"date": "2023-03-13", "close": 1.85, "volume": 2533.0}, {"date": "2023-03-14", "close": 1.8, "volume": 800.0}, {"date": "2023-03-17", "close": 1.895, "volume": 795.0}, {"date": "2023-03-20", "close": 1.85, "volume": 16040.0}, {"date": "2023-03-23", "close": 1.8, "volume": 15182.0}, {"date": "2023-03-28", "close": 1.89, "volume": 562.0}, {"date": "2023-03-29", "close": 1.895, "volume": 92.0}, {"date": "2023-03-30", "close": 1.895, "volume": 2.0}, {"date": "2023-03-31", "close": 1.895, "volume": 326.0}, {"date": "2023-04-04", "close": 1.875, "volume": 533.0}, {"date": "2023-04-05", "close": 1.8, "volume": 2181.0}, {"date": "2023-04-06", "close": 1.885, "volume": 3638.0}, {"date": "2023-04-11", "close": 1.9, "volume": 10000.0}, {"date": "2023-04-13", "close": 1.8, "volume": 7147.0}, {"date": "2023-04-14", "close": 1.845, "volume": 4545.0}, {"date": "2023-04-17", "close": 1.89, "volume": 608.0}, {"date": "2023-04-19", "close": 1.8, "volume": 9944.0}, {"date": "2023-04-20", "close": 1.805, "volume": 780.0}, {"date": "2023-04-24", "close": 1.8, "volume": 5342.0}, {"date": "2023-04-26", "close": 1.75, "volume": 664.0}, {"date": "2023-05-02", "close": 1.82, "volume": 10000.0}, {"date": "2023-05-03", "close": 1.81, "volume": 5000.0}, {"date": "2023-05-04", "close": 1.89, "volume": 4888.0}, {"date": "2023-05-05", "close": 1.89, "volume": 122.0}, {"date": "2023-05-10", "close": 1.89, "volume": 190.0}, {"date": "2023-05-11", "close": 1.81, "volume": 1097.0}, {"date": "2023-05-15", "close": 1.82, "volume": 8336.0}, {"date": "2023-05-18", "close": 1.82, "volume": 1.0}, {"date": "2023-05-19", "close": 1.82, "volume": 4144.0}, {"date": "2023-05-22", "close": 1.81, "volume": 2200.0}, {"date": "2023-05-24", "close": 1.81, "volume": 417.0}, {"date": "2023-05-26", "close": 1.81, "volume": 500.0}, {"date": "2023-05-29", "close": 1.75, "volume": 6213.0}, {"date": "2023-06-02", "close": 1.81, "volume": 613.0}, {"date": "2023-06-05", "close": 1.8, "volume": 12910.0}, {"date": "2023-06-07", "close": 1.8, "volume": 375.0}, {"date": "2023-06-08", "close": 1.8, "volume": 180.0}, {"date": "2023-06-13", "close": 1.77, "volume": 5150.0}, {"date": "2023-06-14", "close": 1.7725, "volume": 170.0}, {"date": "2023-06-15", "close": 1.76, "volume": 11716.0}, {"date": "2023-06-16", "close": 1.76, "volume": 199.0}, {"date": "2023-06-19", "close": 1.77, "volume": 310.0}, {"date": "2023-06-20", "close": 1.795, "volume": 940.0}, {"date": "2023-06-21", "close": 1.73, "volume": 3278.0}, {"date": "2023-06-22", "close": 1.76, "volume": 500.0}, {"date": "2023-06-23", "close": 1.75, "volume": 3063.0}, {"date": "2023-06-26", "close": 1.73, "volume": 11374.0}, {"date": "2023-06-28", "close": 1.69, "volume": 14170.0}, {"date": "2023-06-29", "close": 1.7, "volume": 10850.0}, {"date": "2023-07-03", "close": 1.61, "volume": 7107.0}, {"date": "2023-07-05", "close": 1.75, "volume": 20933.0}, {"date": "2023-07-06", "close": 1.785, "volume": 1577.0}, {"date": "2023-07-10", "close": 1.8, "volume": 15000.0}, {"date": "2023-07-12", "close": 1.79, "volume": 24826.0}, {"date": "2023-07-13", "close": 1.8, "volume": 2614.0}, {"date": "2023-07-17", "close": 1.8225, "volume": 8357.0}, {"date": "2023-07-18", "close": 1.795, "volume": 3081.0}, {"date": "2023-07-20", "close": 1.8, "volume": 14000.0}, {"date": "2023-07-21", "close": 1.8, "volume": 1250.0}, {"date": "2023-07-24", "close": 1.825, "volume": 5725.0}, {"date": "2023-07-26", "close": 1.88, "volume": 23261.0}, {"date": "2023-07-27", "close": 1.91, "volume": 6014.0}, {"date": "2023-07-28", "close": 1.95, "volume": 5314.0}, {"date": "2023-08-01", "close": 2.1, "volume": 606.0}, {"date": "2023-08-02", "close": 2.15, "volume": 7612.0}, {"date": "2023-08-04", "close": 2.1, "volume": 2547.0}, {"date": "2023-08-07", "close": 2.15, "volume": 1671.0}, {"date": "2023-08-08", "close": 2.1, "volume": 2392.0}, {"date": "2023-08-09", "close": 2.15, "volume": 7797.0}, {"date": "2023-08-10", "close": 2.1, "volume": 1486.0}, {"date": "2023-08-11", "close": 2.15, "volume": 28425.0}, {"date": "2023-08-14", "close": 2.21, "volume": 7663.0}, {"date": "2023-08-15", "close": 2.17, "volume": 10085.0}, {"date": "2023-08-16", "close": 2.15, "volume": 2318.0}, {"date": "2023-08-23", "close": 2.22, "volume": 4707.0}, {"date": "2023-08-24", "close": 2.22, "volume": 500.0}, {"date": "2023-08-25", "close": 2.22, "volume": 560.0}, {"date": "2023-08-28", "close": 2.11, "volume": 5050.0}, {"date": "2023-08-29", "close": 2.1, "volume": 2349.0}, {"date": "2023-08-31", "close": 2.1, "volume": 1843.0}, {"date": "2023-09-12", "close": 1.95, "volume": 8500.0}, {"date": "2023-09-14", "close": 1.85, "volume": 35215.0}, {"date": "2023-09-15", "close": 1.86, "volume": 2001.0}, {"date": "2023-09-18", "close": 1.95, "volume": 7057.0}, {"date": "2023-09-20", "close": 1.935, "volume": 2788.0}, {"date": "2023-09-21", "close": 1.95, "volume": 20000.0}, {"date": "2023-09-22", "close": 1.95, "volume": 3073.0}, {"date": "2023-09-25", "close": 1.885, "volume": 424.0}, {"date": "2023-09-27", "close": 1.89, "volume": 1020.0}, {"date": "2023-09-28", "close": 1.895, "volume": 12648.0}, {"date": "2023-10-02", "close": 1.95, "volume": 38003.0}, {"date": "2023-10-04", "close": 1.95, "volume": 1.0}, {"date": "2023-10-05", "close": 1.95, "volume": 6591.0}, {"date": "2023-10-06", "close": 1.89, "volume": 3323.0}, {"date": "2023-10-09", "close": 1.89, "volume": 4050.0}, {"date": "2023-10-12", "close": 1.89, "volume": 1415.0}, {"date": "2023-10-13", "close": 1.88, "volume": 15081.0}, {"date": "2023-10-16", "close": 1.92, "volume": 1000.0}, {"date": "2023-10-17", "close": 2.02, "volume": 14501.0}, {"date": "2023-10-18", "close": 2.09, "volume": 18091.0}, {"date": "2023-10-19", "close": 2.1, "volume": 19239.0}, {"date": "2023-10-20", "close": 2.1, "volume": 11879.0}, {"date": "2023-10-23", "close": 2.11, "volume": 7956.0}, {"date": "2023-10-24", "close": 2.11, "volume": 11546.0}, {"date": "2023-10-25", "close": 2.12, "volume": 575.0}, {"date": "2023-10-26", "close": 2.11, "volume": 1675.0}, {"date": "2023-10-30", "close": 2.07, "volume": 10001.0}, {"date": "2023-10-31", "close": 2.01, "volume": 19470.0}, {"date": "2023-11-01", "close": 2.0, "volume": 5000.0}, {"date": "2023-11-03", "close": 2.04, "volume": 9486.0}, {"date": "2023-11-06", "close": 2.0, "volume": 12154.0}, {"date": "2023-11-07", "close": 1.98, "volume": 2050.0}, {"date": "2023-11-10", "close": 2.0, "volume": 4000.0}, {"date": "2023-11-13", "close": 2.06, "volume": 16330.0}, {"date": "2023-11-15", "close": 2.05, "volume": 1000.0}, {"date": "2023-11-16", "close": 2.04, "volume": 3930.0}, {"date": "2023-11-17", "close": 1.995, "volume": 501.0}, {"date": "2023-11-20", "close": 1.995, "volume": 641.0}, {"date": "2023-11-21", "close": 1.99, "volume": 2000.0}, {"date": "2023-11-22", "close": 1.98, "volume": 3063.0}, {"date": "2023-11-27", "close": 2.05, "volume": 17516.0}, {"date": "2023-11-28", "close": 2.05, "volume": 16873.0}, {"date": "2023-11-29", "close": 2.13, "volume": 5993.0}, {"date": "2023-11-30", "close": 2.07, "volume": 3910.0}, {"date": "2023-12-01", "close": 2.07, "volume": 1000.0}, {"date": "2023-12-04", "close": 2.13, "volume": 3575.0}, {"date": "2023-12-05", "close": 2.13, "volume": 2347.0}, {"date": "2023-12-06", "close": 2.13, "volume": 238.0}, {"date": "2023-12-11", "close": 2.06, "volume": 2300.0}, {"date": "2023-12-13", "close": 2.13, "volume": 1307.0}, {"date": "2023-12-14", "close": 2.13, "volume": 4614.0}, {"date": "2023-12-15", "close": 2.12, "volume": 155.0}, {"date": "2023-12-18", "close": 2.14, "volume": 26748.0}, {"date": "2023-12-19", "close": 2.15, "volume": 1000.0}, {"date": "2023-12-20", "close": 2.13, "volume": 2499.0}, {"date": "2023-12-21", "close": 2.14, "volume": 19000.0}, {"date": "2023-12-27", "close": 2.13, "volume": 4773.0}, {"date": "2023-12-28", "close": 2.13, "volume": 35.0}, {"date": "2023-12-29", "close": 2.12, "volume": 49.0}, {"date": "2024-01-02", "close": 2.13, "volume": 1072.0}, {"date": "2024-01-04", "close": 2.16, "volume": 15600.0}, {"date": "2024-01-05", "close": 2.2, "volume": 8887.0}, {"date": "2024-01-08", "close": 2.22, "volume": 14873.0}, {"date": "2024-01-09", "close": 2.26, "volume": 14023.0}, {"date": "2024-01-10", "close": 2.32, "volume": 21616.0}, {"date": "2024-01-11", "close": 2.3, "volume": 9687.0}, {"date": "2024-01-12", "close": 2.32, "volume": 24803.0}, {"date": "2024-01-15", "close": 2.34, "volume": 25294.0}, {"date": "2024-01-16", "close": 2.35, "volume": 32220.0}, {"date": "2024-01-17", "close": 2.35, "volume": 11506.0}, {"date": "2024-01-19", "close": 2.4, "volume": 14791.0}, {"date": "2024-01-22", "close": 2.32, "volume": 12778.0}, {"date": "2024-01-23", "close": 2.3, "volume": 10853.0}, {"date": "2024-01-24", "close": 2.32, "volume": 8459.0}, {"date": "2024-01-25", "close": 2.31, "volume": 501.0}, {"date": "2024-01-29", "close": 2.25, "volume": 11204.0}, {"date": "2024-01-30", "close": 2.28, "volume": 550.0}, {"date": "2024-01-31", "close": 2.2, "volume": 1000.0}, {"date": "2024-02-01", "close": 2.16, "volume": 5053.0}, {"date": "2024-02-02", "close": 2.18, "volume": 10207.0}, {"date": "2024-02-05", "close": 2.18, "volume": 429.0}, {"date": "2024-02-08", "close": 2.17, "volume": 6233.0}, {"date": "2024-02-09", "close": 2.07, "volume": 21255.0}, {"date": "2024-02-12", "close": 2.1, "volume": 8670.0}, {"date": "2024-02-14", "close": 2.1, "volume": 8503.0}, {"date": "2024-02-16", "close": 2.1, "volume": 288.0}, {"date": "2024-02-19", "close": 2.25, "volume": 8534.0}, {"date": "2024-02-20", "close": 2.17, "volume": 6589.0}, {"date": "2024-02-21", "close": 2.17, "volume": 4500.0}, {"date": "2024-02-22", "close": 2.11, "volume": 27430.0}, {"date": "2024-02-23", "close": 2.05, "volume": 7980.0}, {"date": "2024-02-26", "close": 2.02, "volume": 59008.0}, {"date": "2024-02-27", "close": 2.04, "volume": 21194.0}, {"date": "2024-02-28", "close": 2.04, "volume": 151.0}, {"date": "2024-02-29", "close": 2.16, "volume": 3832.0}, {"date": "2024-03-01", "close": 2.07, "volume": 483.0}, {"date": "2024-03-05", "close": 2.07, "volume": 4006.0}, {"date": "2024-03-06", "close": 2.08, "volume": 1478.0}, {"date": "2024-03-07", "close": 2.13, "volume": 6084.0}, {"date": "2024-03-08", "close": 2.13, "volume": 4497.0}, {"date": "2024-03-11", "close": 2.09, "volume": 2971.0}, {"date": "2024-03-12", "close": 2.08, "volume": 11161.0}, {"date": "2024-03-14", "close": 2.07, "volume": 452.0}, {"date": "2024-03-15", "close": 2.08, "volume": 58.0}, {"date": "2024-03-18", "close": 2.06, "volume": 8735.0}, {"date": "2024-03-19", "close": 2.06, "volume": 2956.0}, {"date": "2024-03-20", "close": 2.05, "volume": 8643.0}, {"date": "2024-03-21", "close": 2.01, "volume": 28019.0}, {"date": "2024-03-22", "close": 2.02, "volume": 12383.0}, {"date": "2024-03-25", "close": 1.98, "volume": 34032.0}, {"date": "2024-03-26", "close": 1.98, "volume": 18065.0}, {"date": "2024-03-27", "close": 1.96, "volume": 1875.0}, {"date": "2024-03-28", "close": 1.95, "volume": 17316.0}, {"date": "2024-04-02", "close": 1.96, "volume": 10800.0}, {"date": "2024-04-04", "close": 2.0, "volume": 1000.0}, {"date": "2024-04-05", "close": 2.04, "volume": 35.0}, {"date": "2024-04-08", "close": 2.02, "volume": 7428.0}, {"date": "2024-04-12", "close": 1.98, "volume": 9029.0}, {"date": "2024-04-15", "close": 2.0, "volume": 8736.0}, {"date": "2024-04-16", "close": 1.985, "volume": 10895.0}, {"date": "2024-04-17", "close": 1.975, "volume": 2603.0}, {"date": "2024-04-18", "close": 1.975, "volume": 7391.0}, {"date": "2024-04-22", "close": 2.06, "volume": 14799.0}, {"date": "2024-04-23", "close": 2.06, "volume": 1449.0}, {"date": "2024-04-26", "close": 2.0, "volume": 2375.0}, {"date": "2024-04-29", "close": 1.96, "volume": 25035.0}, {"date": "2024-04-30", "close": 1.96, "volume": 6961.0}, {"date": "2024-05-01", "close": 2.0, "volume": 14253.0}, {"date": "2024-05-06", "close": 2.02, "volume": 21833.0}, {"date": "2024-05-07", "close": 1.96, "volume": 15173.0}, {"date": "2024-05-08", "close": 1.95, "volume": 918.0}, {"date": "2024-05-09", "close": 1.95, "volume": 5809.0}, {"date": "2024-05-13", "close": 1.95, "volume": 7439.0}, {"date": "2024-05-14", "close": 1.96, "volume": 767.0}, {"date": "2024-05-15", "close": 1.98, "volume": 276.0}, {"date": "2024-05-16", "close": 1.96, "volume": 23964.0}, {"date": "2024-05-20", "close": 1.94, "volume": 7277.0}, {"date": "2024-05-21", "close": 1.94, "volume": 8443.0}, {"date": "2024-05-22", "close": 1.885, "volume": 9685.0}, {"date": "2024-05-23", "close": 1.885, "volume": 2224.0}, {"date": "2024-05-24", "close": 1.89, "volume": 9515.0}, {"date": "2024-05-28", "close": 1.885, "volume": 1800.0}, {"date": "2024-05-29", "close": 1.885, "volume": 2.0}, {"date": "2024-05-30", "close": 1.9, "volume": 12827.0}, {"date": "2024-05-31", "close": 1.885, "volume": 1733.0}, {"date": "2024-06-03", "close": 1.88, "volume": 4761.0}, {"date": "2024-06-04", "close": 1.87, "volume": 9500.0}, {"date": "2024-06-05", "close": 1.87, "volume": 1.0}, {"date": "2024-06-06", "close": 1.87, "volume": 7909.0}, {"date": "2024-06-07", "close": 1.9, "volume": 10547.0}, {"date": "2024-06-11", "close": 1.9, "volume": 14349.0}, {"date": "2024-06-12", "close": 1.9, "volume": 264.0}, {"date": "2024-06-13", "close": 1.92, "volume": 4833.0}, {"date": "2024-06-14", "close": 2.01, "volume": 4497.0}, {"date": "2024-06-18", "close": 2.09, "volume": 14027.0}, {"date": "2024-06-19", "close": 2.07, "volume": 7261.0}, {"date": "2024-06-24", "close": 2.09, "volume": 21013.0}, {"date": "2024-06-26", "close": 2.1, "volume": 25570.0}, {"date": "2024-06-27", "close": 2.09, "volume": 255.0}, {"date": "2024-07-01", "close": 2.01, "volume": 2664.0}, {"date": "2024-07-05", "close": 2.07, "volume": 5839.0}, {"date": "2024-07-08", "close": 2.15, "volume": 9583.0}, {"date": "2024-07-10", "close": 2.1, "volume": 5822.0}, {"date": "2024-07-12", "close": 2.06, "volume": 31977.0}, {"date": "2024-07-15", "close": 2.0, "volume": 13970.0}, {"date": "2024-07-16", "close": 1.96, "volume": 31568.0}, {"date": "2024-07-17", "close": 1.94, "volume": 11514.0}, {"date": "2024-07-18", "close": 1.9725, "volume": 500.0}, {"date": "2024-07-22", "close": 1.95, "volume": 7881.0}, {"date": "2024-07-23", "close": 1.95, "volume": 13355.0}, {"date": "2024-07-24", "close": 1.995, "volume": 1984.0}, {"date": "2024-07-29", "close": 1.995, "volume": 4009.0}, {"date": "2024-07-30", "close": 1.99, "volume": 4765.0}, {"date": "2024-07-31", "close": 2.01, "volume": 12796.0}, {"date": "2024-08-01", "close": 2.07, "volume": 2757.0}, {"date": "2024-08-02", "close": 2.12, "volume": 5911.0}, {"date": "2024-08-05", "close": 2.07, "volume": 3695.0}, {"date": "2024-08-06", "close": 2.04, "volume": 18274.0}, {"date": "2024-08-08", "close": 2.01, "volume": 20550.0}, {"date": "2024-08-09", "close": 2.0, "volume": 6000.0}, {"date": "2024-08-12", "close": 1.985, "volume": 2536.0}, {"date": "2024-08-14", "close": 2.01, "volume": 67737.0}, {"date": "2024-08-15", "close": 2.01, "volume": 8356.0}, {"date": "2024-08-16", "close": 1.98, "volume": 1783.0}, {"date": "2024-08-19", "close": 1.96, "volume": 18504.0}, {"date": "2024-08-20", "close": 1.96, "volume": 18258.0}, {"date": "2024-08-21", "close": 2.0, "volume": 8674.0}, {"date": "2024-08-23", "close": 2.04, "volume": 8152.0}, {"date": "2024-08-26", "close": 2.06, "volume": 2610.0}, {"date": "2024-08-27", "close": 2.05, "volume": 2450.0}, {"date": "2024-08-28", "close": 2.04, "volume": 7300.0}, {"date": "2024-08-29", "close": 2.03, "volume": 65.0}, {"date": "2024-08-30", "close": 2.05, "volume": 248.0}, {"date": "2024-09-02", "close": 1.93, "volume": 2624.0}, {"date": "2024-09-04", "close": 1.88, "volume": 22153.0}, {"date": "2024-09-05", "close": 1.93, "volume": 9026.0}, {"date": "2024-09-09", "close": 1.83, "volume": 21635.0}, {"date": "2024-09-10", "close": 1.89, "volume": 2000.0}, {"date": "2024-09-11", "close": 1.845, "volume": 2471.0}, {"date": "2024-09-12", "close": 1.89, "volume": 4852.0}, {"date": "2024-09-13", "close": 1.9, "volume": 1825.0}, {"date": "2024-09-16", "close": 1.92, "volume": 369.0}, {"date": "2024-09-17", "close": 1.92, "volume": 431.0}, {"date": "2024-09-18", "close": 1.95, "volume": 2123.0}, {"date": "2024-09-19", "close": 1.9, "volume": 4562.0}, {"date": "2024-09-20", "close": 1.92, "volume": 3000.0}, {"date": "2024-09-23", "close": 1.92, "volume": 1791.0}, {"date": "2024-09-24", "close": 1.92, "volume": 11523.0}, {"date": "2024-09-25", "close": 1.92, "volume": 16133.0}, {"date": "2024-09-26", "close": 1.92, "volume": 1040.0}, {"date": "2024-09-27", "close": 1.95, "volume": 1039.0}, {"date": "2024-09-30", "close": 1.95, "volume": 8113.0}, {"date": "2024-10-01", "close": 1.98, "volume": 7531.0}, {"date": "2024-10-02", "close": 1.94, "volume": 2299.0}, {"date": "2024-10-03", "close": 1.975, "volume": 1506.0}, {"date": "2024-10-04", "close": 1.975, "volume": 1915.0}, {"date": "2024-10-07", "close": 1.985, "volume": 7625.0}, {"date": "2024-10-08", "close": 1.985, "volume": 1006.0}, {"date": "2024-10-09", "close": 1.985, "volume": 5500.0}, {"date": "2024-10-10", "close": 1.945, "volume": 1450.0}, {"date": "2024-10-11", "close": 1.945, "volume": 6076.0}, {"date": "2024-10-14", "close": 1.945, "volume": 3225.0}, {"date": "2024-10-15", "close": 1.94, "volume": 11373.0}, {"date": "2024-10-16", "close": 1.98, "volume": 949.0}, {"date": "2024-10-17", "close": 1.99, "volume": 26581.0}, {"date": "2024-10-18", "close": 1.99, "volume": 1004.0}, {"date": "2024-10-21", "close": 1.97, "volume": 24962.0}, {"date": "2024-10-22", "close": 1.99, "volume": 13707.0}, {"date": "2024-10-23", "close": 1.98, "volume": 31422.0}, {"date": "2024-10-24", "close": 1.995, "volume": 8631.0}, {"date": "2024-10-25", "close": 2.0, "volume": 1002.0}, {"date": "2024-10-28", "close": 2.0, "volume": 1021.0}, {"date": "2024-10-29", "close": 1.925, "volume": 14455.0}, {"date": "2024-10-30", "close": 1.96, "volume": 1020.0}, {"date": "2024-10-31", "close": 1.94, "volume": 1264.0}, {"date": "2024-11-01", "close": 1.97, "volume": 1515.0}, {"date": "2024-11-04", "close": 1.91, "volume": 16184.0}, {"date": "2024-11-05", "close": 1.89, "volume": 2302.0}, {"date": "2024-11-06", "close": 1.86, "volume": 6303.0}, {"date": "2024-11-07", "close": 1.85, "volume": 13316.0}, {"date": "2024-11-08", "close": 1.78, "volume": 4713.0}, {"date": "2024-11-11", "close": 1.81, "volume": 15071.0}, {"date": "2024-11-12", "close": 1.87, "volume": 534.0}, {"date": "2024-11-13", "close": 1.9, "volume": 3703.0}, {"date": "2024-11-14", "close": 1.9225, "volume": 1700.0}, {"date": "2024-11-15", "close": 1.945, "volume": 91.0}, {"date": "2024-11-21", "close": 1.925, "volume": 1.0}, {"date": "2024-11-25", "close": 2.0, "volume": 23522.0}, {"date": "2024-11-26", "close": 1.9, "volume": 21593.0}, {"date": "2024-11-27", "close": 1.85, "volume": 42479.0}, {"date": "2024-11-28", "close": 1.85, "volume": 26421.0}, {"date": "2024-12-02", "close": 1.935, "volume": 1627.0}, {"date": "2024-12-03", "close": 1.95, "volume": 1129.0}, {"date": "2024-12-04", "close": 1.95, "volume": 681.0}, {"date": "2024-12-05", "close": 1.94, "volume": 2063.0}, {"date": "2024-12-06", "close": 1.95, "volume": 5695.0}, {"date": "2024-12-09", "close": 1.88, "volume": 5953.0}, {"date": "2024-12-10", "close": 1.925, "volume": 1053.0}, {"date": "2024-12-11", "close": 1.95, "volume": 480.0}, {"date": "2024-12-12", "close": 1.96, "volume": 6973.0}, {"date": "2024-12-13", "close": 1.955, "volume": 4730.0}, {"date": "2024-12-17", "close": 1.955, "volume": 265.0}, {"date": "2024-12-18", "close": 1.95, "volume": 1241.0}, {"date": "2024-12-19", "close": 1.93, "volume": 16687.0}, {"date": "2024-12-20", "close": 1.96, "volume": 1021.0}, {"date": "2024-12-23", "close": 1.96, "volume": 6817.0}, {"date": "2024-12-24", "close": 2.0, "volume": 22809.0}, {"date": "2024-12-27", "close": 1.915, "volume": 29362.0}, {"date": "2024-12-30", "close": 1.88, "volume": 1092.0}, {"date": "2025-01-02", "close": 1.915, "volume": 1956.0}, {"date": "2025-01-03", "close": 1.94, "volume": 5040.0}, {"date": "2025-01-06", "close": 1.94, "volume": 1369.0}, {"date": "2025-01-07", "close": 1.94, "volume": 631.0}, {"date": "2025-01-08", "close": 1.94, "volume": 1236.0}, {"date": "2025-01-09", "close": 1.9, "volume": 21222.0}, {"date": "2025-01-14", "close": 1.84, "volume": 7916.0}, {"date": "2025-01-15", "close": 1.84, "volume": 8511.0}, {"date": "2025-01-16", "close": 1.85, "volume": 28079.0}, {"date": "2025-01-20", "close": 1.865, "volume": 12079.0}, {"date": "2025-01-21", "close": 1.86, "volume": 6365.0}, {"date": "2025-01-23", "close": 1.865, "volume": 1089.0}, {"date": "2025-01-24", "close": 1.86, "volume": 2821.0}, {"date": "2025-01-28", "close": 1.86, "volume": 3432.0}, {"date": "2025-01-29", "close": 1.885, "volume": 3390.0}, {"date": "2025-01-30", "close": 1.89, "volume": 2915.0}, {"date": "2025-02-03", "close": 1.885, "volume": 1.0}, {"date": "2025-02-04", "close": 1.85, "volume": 14434.0}, {"date": "2025-02-06", "close": 1.9, "volume": 7152.0}, {"date": "2025-02-07", "close": 1.9, "volume": 45.0}, {"date": "2025-02-10", "close": 1.875, "volume": 736.0}, {"date": "2025-02-11", "close": 1.84, "volume": 26942.0}, {"date": "2025-02-14", "close": 1.905, "volume": 16972.0}, {"date": "2025-02-17", "close": 1.955, "volume": 28725.0}, {"date": "2025-02-18", "close": 1.95, "volume": 6588.0}, {"date": "2025-02-19", "close": 1.95, "volume": 11451.0}, {"date": "2025-02-20", "close": 1.975, "volume": 32483.0}, {"date": "2025-02-21", "close": 1.96, "volume": 23131.0}, {"date": "2025-02-24", "close": 2.0, "volume": 37347.0}, {"date": "2025-02-25", "close": 1.98, "volume": 12500.0}, {"date": "2025-02-26", "close": 2.0, "volume": 11455.0}, {"date": "2025-02-27", "close": 2.01, "volume": 730.0}, {"date": "2025-02-28", "close": 2.0, "volume": 13448.0}, {"date": "2025-03-03", "close": 2.03, "volume": 7784.0}, {"date": "2025-03-06", "close": 1.95, "volume": 10634.0}, {"date": "2025-03-10", "close": 1.91, "volume": 187.0}, {"date": "2025-03-11", "close": 1.9, "volume": 15659.0}, {"date": "2025-03-12", "close": 1.85, "volume": 5109.0}, {"date": "2025-03-13", "close": 1.85, "volume": 24274.0}, {"date": "2025-03-14", "close": 1.835, "volume": 2742.0}, {"date": "2025-03-17", "close": 1.805, "volume": 25563.0}, {"date": "2025-03-18", "close": 1.78, "volume": 21759.0}, {"date": "2025-03-19", "close": 1.75, "volume": 34529.0}, {"date": "2025-03-20", "close": 1.775, "volume": 14331.0}, {"date": "2025-03-21", "close": 1.77, "volume": 546.0}, {"date": "2025-03-24", "close": 1.7, "volume": 17250.0}, {"date": "2025-03-25", "close": 1.7, "volume": 18630.0}, {"date": "2025-03-26", "close": 1.69, "volume": 21147.0}, {"date": "2025-03-27", "close": 1.68, "volume": 53429.0}, {"date": "2025-03-28", "close": 1.68, "volume": 9061.0}, {"date": "2025-03-31", "close": 1.64, "volume": 24187.0}, {"date": "2025-04-01", "close": 1.63, "volume": 18312.0}, {"date": "2025-04-03", "close": 1.67, "volume": 1500.0}, {"date": "2025-04-04", "close": 1.67, "volume": 2500.0}, {"date": "2025-04-07", "close": 1.6, "volume": 38490.0}, {"date": "2025-04-08", "close": 1.63, "volume": 7452.0}, {"date": "2025-04-09", "close": 1.62, "volume": 2520.0}, {"date": "2025-04-10", "close": 1.595, "volume": 30108.0}, {"date": "2025-04-11", "close": 1.57, "volume": 40683.0}, {"date": "2025-04-14", "close": 1.53, "volume": 28152.0}, {"date": "2025-04-15", "close": 1.54, "volume": 9968.0}, {"date": "2025-04-16", "close": 1.55, "volume": 3106.0}, {"date": "2025-04-17", "close": 1.56, "volume": 5000.0}, {"date": "2025-04-22", "close": 1.57, "volume": 1028.0}, {"date": "2025-04-24", "close": 1.6, "volume": 10393.0}, {"date": "2025-04-28", "close": 1.6, "volume": 2650.0}, {"date": "2025-04-29", "close": 1.63, "volume": 13.0}, {"date": "2025-04-30", "close": 1.6, "volume": 38563.0}, {"date": "2025-05-05", "close": 1.62, "volume": 30006.0}, {"date": "2025-05-07", "close": 1.55, "volume": 15649.0}, {"date": "2025-05-09", "close": 1.6, "volume": 7474.0}, {"date": "2025-05-12", "close": 1.58, "volume": 10127.0}, {"date": "2025-05-13", "close": 1.57, "volume": 18585.0}, {"date": "2025-05-14", "close": 1.58, "volume": 22891.0}, {"date": "2025-05-15", "close": 1.58, "volume": 3031.0}, {"date": "2025-05-16", "close": 1.6, "volume": 26216.0}, {"date": "2025-05-19", "close": 1.66, "volume": 24565.0}, {"date": "2025-05-20", "close": 1.65, "volume": 24367.0}, {"date": "2025-05-21", "close": 1.63, "volume": 16862.0}, {"date": "2025-05-23", "close": 1.6, "volume": 7282.0}, {"date": "2025-05-26", "close": 1.6, "volume": 9581.0}, {"date": "2025-05-27", "close": 1.58, "volume": 9039.0}, {"date": "2025-05-28", "close": 1.63, "volume": 191752.0}, {"date": "2025-05-29", "close": 1.625, "volume": 4663.0}, {"date": "2025-06-04", "close": 1.635, "volume": 12019.0}, {"date": "2025-06-05", "close": 1.65, "volume": 17329.0}, {"date": "2025-06-06", "close": 1.65, "volume": 55144.0}, {"date": "2025-06-10", "close": 1.71, "volume": 25974.0}, {"date": "2025-06-12", "close": 1.72, "volume": 3943.0}, {"date": "2025-06-16", "close": 1.675, "volume": 2746.0}, {"date": "2025-06-18", "close": 1.72, "volume": 1545.0}, {"date": "2025-06-19", "close": 1.655, "volume": 10478.0}, {"date": "2025-06-20", "close": 1.67, "volume": 13223.0}, {"date": "2025-06-24", "close": 1.68, "volume": 7541.0}, {"date": "2025-06-25", "close": 1.66, "volume": 19801.0}, {"date": "2025-06-26", "close": 1.63, "volume": 37832.0}, {"date": "2025-06-27", "close": 1.55, "volume": 100877.0}, {"date": "2025-06-30", "close": 1.59, "volume": 79317.0}, {"date": "2025-07-01", "close": 1.6, "volume": 17050.0}, {"date": "2025-07-02", "close": 1.6, "volume": 16304.0}, {"date": "2025-07-03", "close": 1.645, "volume": 22227.0}, {"date": "2025-07-07", "close": 1.61, "volume": 7134.0}, {"date": "2025-07-08", "close": 1.605, "volume": 7760.0}, {"date": "2025-07-09", "close": 1.61, "volume": 6237.0}, {"date": "2025-07-11", "close": 1.6, "volume": 13767.0}, {"date": "2025-07-14", "close": 1.6, "volume": 13252.0}, {"date": "2025-07-15", "close": 1.595, "volume": 11802.0}, {"date": "2025-07-16", "close": 1.6, "volume": 22417.0}, {"date": "2025-07-17", "close": 1.6, "volume": 31266.0}, {"date": "2025-07-18", "close": 1.65, "volume": 3705.0}, {"date": "2025-07-21", "close": 1.65, "volume": 24810.0}, {"date": "2025-07-22", "close": 1.68, "volume": 25698.0}, {"date": "2025-07-23", "close": 1.68, "volume": 7125.0}, {"date": "2025-07-25", "close": 1.785, "volume": 62729.0}, {"date": "2025-07-28", "close": 1.85, "volume": 44166.0}, {"date": "2025-07-29", "close": 1.82, "volume": 15477.0}, {"date": "2025-07-30", "close": 1.87, "volume": 1613.0}, {"date": "2025-07-31", "close": 1.85, "volume": 15887.0}, {"date": "2025-08-01", "close": 1.85, "volume": 42501.0}, {"date": "2025-08-04", "close": 1.85, "volume": 6595.0}, {"date": "2025-08-07", "close": 1.825, "volume": 8000.0}, {"date": "2025-08-08", "close": 1.825, "volume": 16034.0}, {"date": "2025-08-11", "close": 1.85, "volume": 5000.0}, {"date": "2025-08-12", "close": 1.825, "volume": 28504.0}, {"date": "2025-08-13", "close": 1.85, "volume": 9297.0}, {"date": "2025-08-14", "close": 1.915, "volume": 54633.0}, {"date": "2025-08-15", "close": 1.9, "volume": 15940.0}, {"date": "2025-08-18", "close": 1.97, "volume": 5265.0}, {"date": "2025-08-19", "close": 1.93, "volume": 5527.0}, {"date": "2025-08-20", "close": 1.92, "volume": 11185.0}, {"date": "2025-08-21", "close": 1.94, "volume": 4222.0}, {"date": "2025-08-22", "close": 1.94, "volume": 5606.0}, {"date": "2025-08-25", "close": 1.97, "volume": 10837.0}, {"date": "2025-08-26", "close": 2.0, "volume": 50148.0}, {"date": "2025-08-27", "close": 2.0, "volume": 577.0}, {"date": "2025-08-28", "close": 2.0, "volume": 4965.0}, {"date": "2025-08-29", "close": 1.975, "volume": 8952.0}, {"date": "2025-09-01", "close": 1.98, "volume": 2599.0}, {"date": "2025-09-02", "close": 2.0, "volume": 36693.0}, {"date": "2025-09-04", "close": 1.83, "volume": 33322.0}, {"date": "2025-09-08", "close": 1.825, "volume": 33403.0}, {"date": "2025-09-09", "close": 1.855, "volume": 1131.0}, {"date": "2025-09-11", "close": 1.82, "volume": 13558.0}, {"date": "2025-09-12", "close": 1.86, "volume": 18337.0}, {"date": "2025-09-15", "close": 1.815, "volume": 9504.0}, {"date": "2025-09-17", "close": 1.8, "volume": 42402.0}, {"date": "2025-09-18", "close": 1.855, "volume": 4539.0}, {"date": "2025-09-19", "close": 1.78, "volume": 26129.0}, {"date": "2025-09-22", "close": 1.86, "volume": 34603.0}, {"date": "2025-09-24", "close": 1.85, "volume": 8796.0}, {"date": "2025-09-25", "close": 1.8, "volume": 9547.0}, {"date": "2025-09-26", "close": 1.825, "volume": 1772.0}, {"date": "2025-09-29", "close": 1.8, "volume": 7267.0}, {"date": "2025-09-30", "close": 1.81, "volume": 838.0}, {"date": "2025-10-01", "close": 1.85, "volume": 12548.0}, {"date": "2025-10-02", "close": 1.85, "volume": 1800.0}, {"date": "2025-10-03", "close": 1.85, "volume": 2673.0}, {"date": "2025-10-06", "close": 1.895, "volume": 7074.0}, {"date": "2025-10-07", "close": 1.885, "volume": 1741.0}, {"date": "2025-10-09", "close": 1.85, "volume": 10366.0}, {"date": "2025-10-10", "close": 1.85, "volume": 4182.0}, {"date": "2025-10-16", "close": 1.85, "volume": 3540.0}, {"date": "2025-10-20", "close": 1.78, "volume": 13422.0}, {"date": "2025-10-21", "close": 1.77, "volume": 7754.0}, {"date": "2025-10-22", "close": 1.72, "volume": 24972.0}, {"date": "2025-10-23", "close": 1.7, "volume": 19672.0}, {"date": "2025-10-24", "close": 1.695, "volume": 3701.0}, {"date": "2025-10-27", "close": 1.695, "volume": 13682.0}, {"date": "2025-10-28", "close": 1.695, "volume": 10217.0}, {"date": "2025-10-29", "close": 1.65, "volume": 27807.0}, {"date": "2025-10-30", "close": 1.645, "volume": 22647.0}, {"date": "2025-10-31", "close": 1.635, "volume": 12748.0}, {"date": "2025-11-03", "close": 1.695, "volume": 2699.0}, {"date": "2025-11-04", "close": 1.695, "volume": 50.0}, {"date": "2025-11-05", "close": 1.695, "volume": 440.0}, {"date": "2025-11-06", "close": 1.645, "volume": 1360.0}, {"date": "2025-11-10", "close": 1.635, "volume": 53312.0}, {"date": "2025-11-11", "close": 1.68, "volume": 68868.0}, {"date": "2025-11-12", "close": 1.65, "volume": 500.0}, {"date": "2025-11-14", "close": 1.635, "volume": 607.0}, {"date": "2025-11-17", "close": 1.685, "volume": 418.0}, {"date": "2025-11-19", "close": 1.65, "volume": 4961.0}, {"date": "2025-11-20", "close": 1.67, "volume": 8727.0}, {"date": "2025-11-21", "close": 1.665, "volume": 4000.0}, {"date": "2025-11-24", "close": 1.665, "volume": 42740.0}, {"date": "2025-11-25", "close": 1.635, "volume": 20234.0}, {"date": "2025-11-26", "close": 1.665, "volume": 11339.0}, {"date": "2025-11-27", "close": 1.665, "volume": 102.0}, {"date": "2025-11-28", "close": 1.635, "volume": 22452.0}, {"date": "2025-12-01", "close": 1.63, "volume": 11016.0}, {"date": "2025-12-02", "close": 1.62, "volume": 2539.0}, {"date": "2025-12-03", "close": 1.61, "volume": 5354.0}, {"date": "2025-12-04", "close": 1.62, "volume": 13062.0}, {"date": "2025-12-05", "close": 1.6, "volume": 15137.0}, {"date": "2025-12-08", "close": 1.6, "volume": 10080.0}, {"date": "2025-12-09", "close": 1.595, "volume": 8406.0}, {"date": "2025-12-11", "close": 1.6, "volume": 800.0}, {"date": "2025-12-12", "close": 1.61, "volume": 617.0}, {"date": "2025-12-15", "close": 1.61, "volume": 1633.0}, {"date": "2025-12-16", "close": 1.6, "volume": 2820.0}, {"date": "2025-12-17", "close": 1.6, "volume": 11122.0}, {"date": "2025-12-18", "close": 1.6, "volume": 14411.0}, {"date": "2025-12-22", "close": 1.6, "volume": 27462.0}, {"date": "2025-12-30", "close": 1.62, "volume": 1444.0}, {"date": "2025-12-31", "close": 1.62, "volume": 1408.0}, {"date": "2026-01-02", "close": 1.63, "volume": 3026.0}, {"date": "2026-01-05", "close": 1.625, "volume": 4916.0}, {"date": "2026-01-06", "close": 1.625, "volume": 5062.0}, {"date": "2026-01-07", "close": 1.63, "volume": 101.0}, {"date": "2026-01-08", "close": 1.635, "volume": 1269.0}, {"date": "2026-01-09", "close": 1.64, "volume": 7619.0}, {"date": "2026-01-12", "close": 1.68, "volume": 52812.0}, {"date": "2026-01-13", "close": 1.68, "volume": 13862.0}, {"date": "2026-01-14", "close": 1.67, "volume": 17863.0}, {"date": "2026-01-15", "close": 1.665, "volume": 20318.0}, {"date": "2026-01-16", "close": 1.68, "volume": 22424.0}, {"date": "2026-01-19", "close": 1.66, "volume": 28208.0}, {"date": "2026-01-20", "close": 1.635, "volume": 12744.0}, {"date": "2026-01-22", "close": 1.685, "volume": 7875.0}, {"date": "2026-01-27", "close": 1.685, "volume": 39062.0}, {"date": "2026-01-28", "close": 1.685, "volume": 2732.0}, {"date": "2026-01-29", "close": 1.685, "volume": 3139.0}, {"date": "2026-01-30", "close": 1.68, "volume": 11069.0}, {"date": "2026-02-02", "close": 1.66, "volume": 11316.0}, {"date": "2026-02-04", "close": 1.67, "volume": 1199.0}, {"date": "2026-02-06", "close": 1.67, "volume": 3.0}, {"date": "2026-02-09", "close": 1.665, "volume": 1208.0}, {"date": "2026-02-10", "close": 1.665, "volume": 1203.0}, {"date": "2026-02-11", "close": 1.67, "volume": 1884.0}, {"date": "2026-02-12", "close": 1.665, "volume": 1.0}, {"date": "2026-02-13", "close": 1.66, "volume": 4207.0}, {"date": "2026-02-16", "close": 1.68, "volume": 19737.0}, {"date": "2026-02-17", "close": 1.66, "volume": 773.0}, {"date": "2026-02-18", "close": 1.65, "volume": 1000.0}, {"date": "2026-02-19", "close": 1.64, "volume": 1.0}, {"date": "2026-02-20", "close": 1.7, "volume": 20001.0}, {"date": "2026-02-23", "close": 1.55, "volume": 24963.0}, {"date": "2026-02-24", "close": 1.47, "volume": 23004.0}, {"date": "2026-02-26", "close": 1.525, "volume": 35362.0}, {"date": "2026-02-27", "close": 1.63, "volume": 36205.0}, {"date": "2026-03-02", "close": 1.62, "volume": 12203.0}, {"date": "2026-03-03", "close": 1.575, "volume": 22373.0}, {"date": "2026-03-05", "close": 1.555, "volume": 1436.0}, {"date": "2026-03-06", "close": 1.54, "volume": 19997.0}, {"date": "2026-03-09", "close": 1.52, "volume": 13125.0}, {"date": "2026-03-11", "close": 1.4725, "volume": 6178.0}, {"date": "2026-03-12", "close": 1.485, "volume": 11249.0}, {"date": "2026-03-13", "close": 1.47, "volume": 2405.0}, {"date": "2026-03-17", "close": 1.4, "volume": 2607.0}, {"date": "2026-03-18", "close": 1.41, "volume": 1983.0}, {"date": "2026-03-19", "close": 1.375, "volume": 9824.0}, {"date": "2026-03-23", "close": 1.345, "volume": 40333.0}, {"date": "2026-03-24", "close": 1.32, "volume": 13772.0}, {"date": "2026-03-25", "close": 1.32, "volume": 21311.0}, {"date": "2026-03-26", "close": 1.31, "volume": 528.0}, {"date": "2026-03-27", "close": 1.31, "volume": 1225.0}, {"date": "2026-03-31", "close": 1.31, "volume": 968.0}, {"date": "2026-04-01", "close": 1.31, "volume": 25033.0}, {"date": "2026-04-02", "close": 1.25, "volume": 15208.0}, {"date": "2026-04-07", "close": 1.25, "volume": 5.0}, {"date": "2026-04-08", "close": 1.26, "volume": 5778.0}, {"date": "2026-04-09", "close": 1.25, "volume": 5331.0}, {"date": "2026-04-10", "close": 1.255, "volume": 17946.0}, {"date": "2026-04-13", "close": 1.205, "volume": 14325.0}, {"date": "2026-04-14", "close": 1.2, "volume": 1194.0}, {"date": "2026-04-15", "close": 1.2, "volume": 394.0}, {"date": "2026-04-16", "close": 1.175, "volume": 118323.0}, {"date": "2026-04-17", "close": 1.12, "volume": 15857.0}, {"date": "2026-04-20", "close": 1.08, "volume": 2500.0}, {"date": "2026-04-21", "close": 1.025, "volume": 49553.0}, {"date": "2026-04-22", "close": 1.075, "volume": 8718.0}, {"date": "2026-04-23", "close": 1.06, "volume": 15967.0}, {"date": "2026-04-24", "close": 1.02, "volume": 12690.0}, {"date": "2026-04-27", "close": 1.04, "volume": 32794.0}, {"date": "2026-04-29", "close": 1.055, "volume": 27366.0}, {"date": "2026-04-30", "close": 0.95, "volume": 59667.0}, {"date": "2026-05-01", "close": 0.905, "volume": 87984.0}, {"date": "2026-05-04", "close": 0.85, "volume": 41505.0}, {"date": "2026-05-05", "close": 0.805, "volume": 89251.0}, {"date": "2026-05-06", "close": 0.85, "volume": 8700.0}, {"date": "2026-05-07", "close": 0.89, "volume": 23358.0}, {"date": "2026-05-08", "close": 0.97, "volume": 10100.0}, {"date": "2026-05-11", "close": 0.985, "volume": 79242.0}, {"date": "2026-05-12", "close": 0.905, "volume": 33210.0}, {"date": "2026-05-13", "close": 0.895, "volume": 28174.0}, {"date": "2026-05-14", "close": 0.9, "volume": 3091.0}, {"date": "2026-05-19", "close": 0.865, "volume": 7049.0}, {"date": "2026-05-25", "close": 0.9, "volume": 600.0}, {"date": "2026-05-28", "close": 1.0, "volume": 31988.0}, {"date": "2026-05-29", "close": 0.97, "volume": 28330.0}, {"date": "2026-06-01", "close": 0.97, "volume": 1000.0}, {"date": "2026-06-03", "close": 0.92, "volume": 32558.0}, {"date": "2026-06-04", "close": 0.975, "volume": 20477.0}, {"date": "2026-06-09", "close": 0.94, "volume": 2874.0}, {"date": "2026-06-10", "close": 0.93, "volume": 3066.0}, {"date": "2026-06-11", "close": 0.94, "volume": 15.0}, {"date": "2026-06-12", "close": 0.94, "volume": 7294.0}, {"date": "2026-06-15", "close": 0.95, "volume": 13174.0}, {"date": "2026-06-16", "close": 0.935, "volume": 66968.0}, {"date": "2026-06-17", "close": 0.875, "volume": 12245.0}, {"date": "2026-06-18", "close": 0.92, "volume": 60314.0}, {"date": "2026-06-22", "close": 0.915, "volume": 6590.0}, {"date": "2026-06-23", "close": 0.9, "volume": 25513.0}, {"date": "2026-06-24", "close": 0.92, "volume": 23968.0}, {"date": "2026-06-25", "close": 0.92, "volume": 15000.0}, {"date": "2026-06-29", "close": 0.9, "volume": 65978.0}, {"date": "2026-06-30", "close": 0.915, "volume": 20195.0}, {"date": "2026-07-01", "close": 0.915, "volume": 19.0}, {"date": "2026-07-06", "close": 0.925, "volume": 4215.0}, {"date": "2026-07-07", "close": 0.925, "volume": 367.0}, {"date": "2026-07-08", "close": 0.93, "volume": 23.0}, {"date": "2026-07-13", "close": 0.92, "volume": 171.0}, {"date": "2026-07-14", "close": 0.94, "volume": 30575.0}, {"date": "2026-07-15", "close": 0.94, "volume": 10842.0}, {"date": "2026-07-16", "close": 0.94, "volume": 35131.0}, {"date": "2026-07-17", "close": 0.89, "volume": 55140.0}, {"date": "2026-07-20", "close": 1.0, "volume": 84308.0}, {"date": "2026-07-21", "close": 0.985, "volume": 15151.0}, {"date": "2026-07-22", "close": 1.145, "volume": 15927.0}, {"date": "2026-07-23", "close": 1.17, "volume": 41444.0}, {"date": "2026-07-24", "close": 1.26, "volume": 94073.0}, {"date": "2026-07-27", "close": 1.25, "volume": 16582.0}, {"date": "2026-07-28", "close": 1.19, "volume": 24722.0}, {"date": "2026-07-29", "close": 1.19, "volume": 273.0}, {"date": "2026-07-30", "close": 1.19, "volume": 1395.0}, {"date": "2026-07-31", "close": 1.24, "volume": 2250.0}, {"date": "2026-08-03", "close": 1.25, "volume": 10645.0}, {"date": "2026-08-05", "close": 1.335, "volume": 5216.0}, {"date": "2026-08-06", "close": 1.32, "volume": 7492.0}, {"date": "2026-08-07", "close": 1.305, "volume": 1035.0}, {"date": "2026-08-10", "close": 1.32, "volume": 10035.0}, {"date": "2026-08-11", "close": 1.35, "volume": 4636.0}, {"date": "2026-08-12", "close": 1.3, "volume": 5988.0}, {"date": "2026-08-13", "close": 1.3, "volume": 4003.0}, {"date": "2026-08-14", "close": 1.3, "volume": 500.0}, {"date": "2026-08-18", "close": 1.2, "volume": 7204.0}, {"date": "2026-08-19", "close": 1.2, "volume": 7130.0}, {"date": "2026-08-20", "close": 1.25, "volume": 12024.0}, {"date": "2026-08-24", "close": 1.35, "volume": 8348.0}, {"date": "2026-08-25", "close": 1.35, "volume": 22039.0}, {"date": "2026-08-26", "close": 1.25, "volume": 8350.0}, {"date": "2026-08-31", "close": 1.41, "volume": 30629.0}, {"date": "2026-09-01", "close": 1.275, "volume": 3616.0}, {"date": "2026-09-03", "close": 1.295, "volume": 13424.0}, {"date": "2026-09-04", "close": 1.21, "volume": 6883.0}, {"date": "2026-09-07", "close": 1.2, "volume": 6014.0}, {"date": "2026-09-08", "close": 1.19, "volume": 425.0}, {"date": "2026-09-09", "close": 1.125, "volume": 8632.0}, {"date": "2026-09-10", "close": 1.14, "volume": 7860.0}, {"date": "2026-09-11", "close": 1.11, "volume": 3474.0}, {"date": "2026-09-16", "close": 1.02, "volume": 86618.0}, {"date": "2026-09-18", "close": 1.045, "volume": 52.0}], "refreshing": true}