{"ticker": "LBL", "overview": {"name": "Laserbond Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "LBL", "has_prices": true, "as_of": "2026-11-02", "last": 0.595, "prev_close": 0.6, "change": -0.0050000000000000044, "change_pct": -0.008333333333333342, "session_volume": 14679.0, "vwap_5": 0.5909135728874512, "vwap_20": 0.5715446485905847, "vwap_60": 0.5507821730830826, "vwap_250": 0.561789536797932, "high_52w": 0.66, "low_52w": 0.49, "avg_volume_20": 71868.45, "sessions": 400, "market_cap": {"value": 64031941.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145279", "src": "ASX", "ticker": "LBL", "cik": "", "company": "Laserbond Limited", "company_raw": "Laserbond Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on LBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145279", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49906}, {"id": "ASX-03144674", "src": "ASX", "ticker": "LBL", "cik": "", "company": "Laserbond Limited", "company_raw": "Laserbond Limited", "who": "Update", "who_key": "Update", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Update just moved their LBL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144674", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51346}, {"id": "ASX-03144270", "src": "ASX", "ticker": "LBL", "cik": "", "company": "Laserbond Limited", "company_raw": "Laserbond Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on LBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144270", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55666}, {"id": "ASX3Y-03072933-1", "src": "ASX", "ticker": "LBL", "cik": "", "company": "Laserbond Limited", "company_raw": "Laserbond Limited", "who": "Dagmar Parsons", "who_key": "Dagmar Parsons", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Dagmar Parsons and LBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072933", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Dagmar Parsons", "notice_type": "3Y", "direct_shares": 18144.0, "indirect_shares": null, "indirect_account": "Name of entity LaserBond Limited", "pct": null, "notice_date": "2026-03-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03072933-2A1662815", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Drp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Drp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Esop", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Drp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-26", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Esop", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-20", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Drp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-05", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Drp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-31", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Esop", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-14", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Drp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-07", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I.Neal", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-13", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Drp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-08", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Non-Cash Remuneration", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-09", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dividend Reinvestment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-07", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Esop", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-11", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "NED Non-Cash Remuneration", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-20", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dividend Reinvestment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-08", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dividend Reinvestment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-02", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "On-Market Purchase", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-01", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "On-Market Purchase", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-23", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "On-Market Purchase", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-19", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "NED Remuneration", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-17", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DRP Issue", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-10", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "NED Remuneration", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-28", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "NED Remuneration", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-13", "source_url": "https://www.marketindex.com.au/asx/lbl", "needs_ocr": 0}], "directors": [{"name": "Esop", "first_seen": "2021-02-11", "last_seen": "2024-12-20", "status": "current", "notices": 4}, {"name": "Drp", "first_seen": "2022-04-08", "last_seen": "2025-09-25", "status": "current", "notices": 7}, {"name": "Dagmar Parsons", "first_seen": "2026-03-27", "last_seen": "2026-03-27", "status": "current", "notices": 1}, {"name": "T.McCauley", "first_seen": "2014-03-18", "last_seen": "2014-03-18", "status": "past", "notices": 1}, {"name": "DRP ISsue", "first_seen": "2011-10-27", "last_seen": "2016-04-15", "status": "past", "notices": 2}, {"name": "Off Market Transfer", "first_seen": "2016-11-18", "last_seen": "2016-11-18", "status": "past", "notices": 1}, {"name": "Amendment", "first_seen": "2016-11-25", "last_seen": "2016-11-25", "status": "past", "notices": 1}, {"name": "A.Morton", "first_seen": "2017-10-04", "last_seen": "2017-10-04", "status": "past", "notices": 1}, {"name": "DRP Issue", "first_seen": "2012-04-16", "last_seen": "2019-04-10", "status": "past", "notices": 6}, {"name": "NED Remuneration", "first_seen": "2015-10-29", "last_seen": "2019-10-17", "status": "past", "notices": 5}, {"name": "On-Market Purchase", "first_seen": "2020-03-19", "last_seen": "2020-04-01", "status": "past", "notices": 3}, {"name": "NED Non-Cash Remuneration", "first_seen": "2020-11-20", "last_seen": "2020-11-20", "status": "past", "notices": 1}, {"name": "Dividend Reinvestment", "first_seen": "2020-04-02", "last_seen": "2021-10-07", "status": "past", "notices": 3}, {"name": "Non-Cash Remuneration", "first_seen": "2021-11-09", "last_seen": "2021-11-09", "status": "past", "notices": 1}, {"name": "I.Neal", "first_seen": "2022-05-13", "last_seen": "2022-05-13", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Laserbond Ltd 2026 Annual General Meeting Results - Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152519-2A1705912"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Laserbond Ltd 2026 Annual General Meeting results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152438-2A1705871"}, {"date": "2026-10-21", "form": "Chairman'S Address", "title": "LBL 2026 AGM Chair & CEO Address", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151433-2A1705449"}, {"date": "2026-10-14", "form": "Progress Report", "title": "Laserbond Executes Second Licensing Agreement with Komatsu", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148730-2A1704217"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141220-2A1700176"}], "performance": {"ticker": "LBL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-12-17", "close": 0.21, "volume": 480000.0}, {"date": "2007-12-18", "close": 0.2, "volume": 48000.0}, {"date": "2007-12-19", "close": 0.2, "volume": 12500.0}, {"date": "2007-12-20", "close": 0.2, "volume": 20000.0}, {"date": "2007-12-21", "close": 0.2, "volume": 87000.0}, {"date": "2007-12-28", "close": 0.18, "volume": 50000.0}, {"date": "2007-12-31", "close": 0.19, "volume": 1068000.0}, {"date": "2008-01-02", "close": 0.19, "volume": 30000.0}, {"date": "2008-01-03", "close": 0.18, "volume": 42000.0}, {"date": "2008-01-04", "close": 0.17, "volume": 10000.0}, {"date": "2008-01-08", "close": 0.175, "volume": 15000.0}, {"date": "2008-01-09", "close": 0.175, "volume": 30000.0}, {"date": "2008-01-11", "close": 0.17, "volume": 67000.0}, {"date": "2008-01-14", "close": 0.17, "volume": 10000.0}, {"date": "2008-01-16", "close": 0.17, "volume": 156000.0}, {"date": "2008-01-17", "close": 0.17, "volume": 85000.0}, {"date": "2008-02-08", "close": 0.17, "volume": 10000.0}, {"date": "2008-03-04", "close": 0.14, "volume": 50000.0}, {"date": "2008-03-05", "close": 0.16, "volume": 100000.0}, {"date": "2008-03-14", "close": 0.16, "volume": 45000.0}, {"date": "2008-05-01", "close": 0.15, "volume": 50000.0}, {"date": "2008-05-08", "close": 0.15, "volume": 27000.0}, {"date": "2008-05-22", "close": 0.15, "volume": 25000.0}, {"date": "2008-05-23", "close": 0.15, "volume": 85000.0}, {"date": "2008-05-26", "close": 0.15, "volume": 30000.0}, {"date": "2008-05-27", "close": 0.15, "volume": 340000.0}, {"date": "2008-05-28", "close": 0.15, "volume": 190565.0}, {"date": "2008-05-29", "close": 0.17, "volume": 53565.0}, {"date": "2008-05-30", "close": 0.15, "volume": 168148.0}, {"date": "2008-06-03", "close": 0.15, "volume": 20000.0}, {"date": "2008-06-04", "close": 0.15, "volume": 50000.0}, {"date": "2008-06-06", "close": 0.15, "volume": 21287.0}, {"date": "2008-06-25", "close": 0.12, "volume": 425000.0}, {"date": "2008-06-26", "close": 0.12, "volume": 40000.0}, {"date": "2008-07-01", "close": 0.15, "volume": 10000.0}, {"date": "2008-07-02", "close": 0.15, "volume": 25000.0}, {"date": "2008-07-03", "close": 0.15, "volume": 25000.0}, {"date": "2008-07-04", "close": 0.15, "volume": 13565.0}, {"date": "2008-07-08", "close": 0.15, "volume": 31435.0}, {"date": "2008-07-09", "close": 0.16, "volume": 500000.0}, {"date": "2008-07-10", "close": 0.17, "volume": 110000.0}, {"date": "2008-07-11", "close": 0.165, "volume": 17000.0}, {"date": "2008-07-14", "close": 0.16, "volume": 70000.0}, {"date": "2008-07-15", "close": 0.16, "volume": 128000.0}, {"date": "2008-07-16", "close": 0.16, "volume": 39999.0}, {"date": "2008-07-21", "close": 0.16, "volume": 25000.0}, {"date": "2008-07-23", "close": 0.155, "volume": 10000.0}, {"date": "2008-07-24", "close": 0.16, "volume": 15000.0}, {"date": "2008-07-25", "close": 0.155, "volume": 19500.0}, {"date": "2008-07-29", "close": 0.155, "volume": 10000.0}, {"date": "2008-07-30", "close": 0.155, "volume": 19750.0}, {"date": "2008-07-31", "close": 0.15, "volume": 65000.0}, {"date": "2008-08-01", "close": 0.15, "volume": 150000.0}, {"date": "2008-08-04", "close": 0.15, "volume": 30443.0}, {"date": "2008-08-06", "close": 0.15, "volume": 10000.0}, {"date": "2008-08-07", "close": 0.15, "volume": 36500.0}, {"date": "2008-08-08", "close": 0.13, "volume": 47000.0}, {"date": "2008-08-11", "close": 0.15, "volume": 10000.0}, {"date": "2008-08-13", "close": 0.15, "volume": 6400.0}, {"date": "2008-08-14", "close": 0.145, "volume": 25000.0}, {"date": "2008-08-15", "close": 0.145, "volume": 11500.0}, {"date": "2008-08-19", "close": 0.145, "volume": 35157.0}, {"date": "2008-08-20", "close": 0.14, "volume": 29843.0}, {"date": "2008-08-25", "close": 0.14, "volume": 10157.0}, {"date": "2008-08-28", "close": 0.15, "volume": 15000.0}, {"date": "2008-09-01", "close": 0.14, "volume": 25000.0}, {"date": "2008-09-02", "close": 0.165, "volume": 53300.0}, {"date": "2008-09-04", "close": 0.14, "volume": 4143.0}, {"date": "2008-09-05", "close": 0.13, "volume": 1857.0}, {"date": "2008-09-09", "close": 0.125, "volume": 100000.0}, {"date": "2008-09-10", "close": 0.145, "volume": 30000.0}, {"date": "2008-09-11", "close": 0.145, "volume": 99565.0}, {"date": "2008-09-12", "close": 0.15, "volume": 40000.0}, {"date": "2008-10-01", "close": 0.14, "volume": 75000.0}, {"date": "2008-10-08", "close": 0.135, "volume": 78500.0}, {"date": "2008-10-09", "close": 0.135, "volume": 1500.0}, {"date": "2008-10-10", "close": 0.12, "volume": 5000.0}, {"date": "2008-10-16", "close": 0.11, "volume": 10000.0}, {"date": "2008-10-29", "close": 0.11, "volume": 10000.0}, {"date": "2008-10-30", "close": 0.11, "volume": 20000.0}, {"date": "2008-10-31", "close": 0.11, "volume": 57000.0}, {"date": "2008-11-06", "close": 0.11, "volume": 20000.0}, {"date": "2008-12-04", "close": 0.1, "volume": 20000.0}, {"date": "2008-12-10", "close": 0.1, "volume": 5000.0}, {"date": "2008-12-11", "close": 0.12, "volume": 115000.0}, {"date": "2008-12-15", "close": 0.11, "volume": 35000.0}, {"date": "2008-12-16", "close": 0.1, "volume": 10000.0}, {"date": "2008-12-17", "close": 0.1, "volume": 3935.0}, {"date": "2008-12-18", "close": 0.11, "volume": 10000.0}, {"date": "2008-12-22", "close": 0.1, "volume": 15000.0}, {"date": "2008-12-23", "close": 0.11, "volume": 41763.0}, {"date": "2008-12-29", "close": 0.1, "volume": 5000.0}, {"date": "2008-12-31", "close": 0.1, "volume": 12000.0}, {"date": "2009-01-02", "close": 0.11, "volume": 2737.0}, {"date": "2009-01-05", "close": 0.11, "volume": 37263.0}, {"date": "2009-01-07", "close": 0.125, "volume": 162887.0}, {"date": "2009-01-08", "close": 0.13, "volume": 81100.0}, {"date": "2009-01-09", "close": 0.135, "volume": 120000.0}, {"date": "2009-01-12", "close": 0.13, "volume": 151400.0}, {"date": "2009-01-13", "close": 0.115, "volume": 102500.0}, {"date": "2009-01-14", "close": 0.115, "volume": 195567.0}, {"date": "2009-01-15", "close": 0.105, "volume": 52295.0}, {"date": "2009-01-16", "close": 0.125, "volume": 88138.0}, {"date": "2009-01-19", "close": 0.11, "volume": 55150.0}, {"date": "2009-01-22", "close": 0.105, "volume": 65000.0}, {"date": "2009-01-23", "close": 0.11, "volume": 25000.0}, {"date": "2009-01-27", "close": 0.11, "volume": 9945.0}, {"date": "2009-01-28", "close": 0.11, "volume": 70187.0}, {"date": "2009-01-29", "close": 0.1, "volume": 174780.0}, {"date": "2009-02-02", "close": 0.095, "volume": 14100.0}, {"date": "2009-02-03", "close": 0.09, "volume": 5119.0}, {"date": "2009-02-09", "close": 0.1, "volume": 30000.0}, {"date": "2009-02-11", "close": 0.1, "volume": 20000.0}, {"date": "2009-02-12", "close": 0.1, "volume": 15570.0}, {"date": "2009-02-13", "close": 0.105, "volume": 18885.0}, {"date": "2009-02-16", "close": 0.105, "volume": 33040.0}, {"date": "2009-02-17", "close": 0.1, "volume": 71666.0}, {"date": "2009-02-18", "close": 0.1, "volume": 48460.0}, {"date": "2009-02-19", "close": 0.1, "volume": 30000.0}, {"date": "2009-02-20", "close": 0.095, "volume": 26334.0}, {"date": "2009-02-23", "close": 0.095, "volume": 158000.0}, {"date": "2009-02-25", "close": 0.096, "volume": 68862.0}, {"date": "2009-02-26", "close": 0.096, "volume": 6138.0}, {"date": "2009-02-27", "close": 0.11, "volume": 102000.0}, {"date": "2009-03-02", "close": 0.094, "volume": 55000.0}, {"date": "2009-03-06", "close": 0.094, "volume": 52175.0}, {"date": "2009-03-09", "close": 0.094, "volume": 25000.0}, {"date": "2009-03-10", "close": 0.095, "volume": 10000.0}, {"date": "2009-03-11", "close": 0.1, "volume": 86111.0}, {"date": "2009-03-12", "close": 0.1, "volume": 30000.0}, {"date": "2009-03-13", "close": 0.1, "volume": 78350.0}, {"date": "2009-03-16", "close": 0.11, "volume": 11650.0}, {"date": "2009-03-17", "close": 0.12, "volume": 50000.0}, {"date": "2009-03-18", "close": 0.11, "volume": 108650.0}, {"date": "2009-03-19", "close": 0.11, "volume": 5607.0}, {"date": "2009-03-20", "close": 0.115, "volume": 20000.0}, {"date": "2009-03-23", "close": 0.11, "volume": 80743.0}, {"date": "2009-03-24", "close": 0.12, "volume": 165000.0}, {"date": "2009-03-25", "close": 0.13, "volume": 223966.0}, {"date": "2009-03-26", "close": 0.13, "volume": 339646.0}, {"date": "2009-03-27", "close": 0.13, "volume": 201000.0}, {"date": "2009-03-30", "close": 0.13, "volume": 258662.0}, {"date": "2009-03-31", "close": 0.13, "volume": 47338.0}, {"date": "2009-04-01", "close": 0.12, "volume": 508393.0}, {"date": "2009-04-02", "close": 0.125, "volume": 8949.0}, {"date": "2009-04-03", "close": 0.13, "volume": 662.0}, {"date": "2009-04-06", "close": 0.13, "volume": 15051.0}, {"date": "2009-04-07", "close": 0.14, "volume": 8000.0}, {"date": "2009-04-09", "close": 0.145, "volume": 172724.0}, {"date": "2009-04-14", "close": 0.15, "volume": 152238.0}, {"date": "2009-04-15", "close": 0.15, "volume": 24000.0}, {"date": "2009-04-16", "close": 0.15, "volume": 97000.0}, {"date": "2009-04-17", "close": 0.145, "volume": 89000.0}, {"date": "2009-04-20", "close": 0.14, "volume": 58000.0}, {"date": "2009-04-21", "close": 0.13, "volume": 141000.0}, {"date": "2009-04-22", "close": 0.135, "volume": 100000.0}, {"date": "2009-04-23", "close": 0.135, "volume": 20000.0}, {"date": "2009-04-24", "close": 0.13, "volume": 158700.0}, {"date": "2009-04-27", "close": 0.13, "volume": 20000.0}, {"date": "2009-04-28", "close": 0.125, "volume": 181400.0}, {"date": "2009-04-29", "close": 0.12, "volume": 69870.0}, {"date": "2009-04-30", "close": 0.12, "volume": 50000.0}, {"date": "2009-05-04", "close": 0.115, "volume": 22042.0}, {"date": "2009-05-05", "close": 0.115, "volume": 63500.0}, {"date": "2009-05-06", "close": 0.11, "volume": 67000.0}, {"date": "2009-05-07", "close": 0.1, "volume": 29458.0}, {"date": "2009-05-08", "close": 0.11, "volume": 2500.0}, {"date": "2009-05-11", "close": 0.115, "volume": 111000.0}, {"date": "2009-05-12", "close": 0.115, "volume": 100000.0}, {"date": "2009-05-13", "close": 0.13, "volume": 40000.0}, {"date": "2009-05-14", "close": 0.115, "volume": 35000.0}, {"date": "2009-05-15", "close": 0.12, "volume": 24550.0}, {"date": "2009-05-18", "close": 0.11, "volume": 20000.0}, {"date": "2009-05-19", "close": 0.11, "volume": 29950.0}, {"date": "2009-05-20", "close": 0.11, "volume": 15050.0}, {"date": "2009-05-21", "close": 0.11, "volume": 71950.0}, {"date": "2009-05-22", "close": 0.105, "volume": 187050.0}, {"date": "2009-05-25", "close": 0.105, "volume": 55000.0}, {"date": "2009-05-29", "close": 0.11, "volume": 50000.0}, {"date": "2009-06-01", "close": 0.11, "volume": 20000.0}, {"date": "2009-06-02", "close": 0.11, "volume": 88500.0}, {"date": "2009-06-03", "close": 0.115, "volume": 620000.0}, {"date": "2009-06-04", "close": 0.105, "volume": 480000.0}, {"date": "2009-06-05", "close": 0.115, "volume": 38007.0}, {"date": "2009-06-09", "close": 0.12, "volume": 161667.0}, {"date": "2009-06-11", "close": 0.11, "volume": 131993.0}, {"date": "2009-06-12", "close": 0.11, "volume": 126720.0}, {"date": "2009-06-15", "close": 0.125, "volume": 35950.0}, {"date": "2009-06-16", "close": 0.11, "volume": 22000.0}, {"date": "2009-06-18", "close": 0.105, "volume": 124400.0}, {"date": "2009-06-19", "close": 0.105, "volume": 70000.0}, {"date": "2009-06-22", "close": 0.1, "volume": 105000.0}, {"date": "2009-06-23", "close": 0.1, "volume": 76000.0}, {"date": "2009-06-24", "close": 0.095, "volume": 100000.0}, {"date": "2009-06-25", "close": 0.09, "volume": 410000.0}, {"date": "2009-06-26", "close": 0.105, "volume": 154000.0}, {"date": "2009-06-29", "close": 0.081, "volume": 71000.0}, {"date": "2009-06-30", "close": 0.09, "volume": 15300.0}, {"date": "2009-07-01", "close": 0.09, "volume": 9000.0}, {"date": "2009-07-03", "close": 0.1, "volume": 79950.0}, {"date": "2009-07-06", "close": 0.095, "volume": 38000.0}, {"date": "2009-07-08", "close": 0.095, "volume": 25000.0}, {"date": "2009-07-09", "close": 0.115, "volume": 194679.0}, {"date": "2009-07-15", "close": 0.094, "volume": 69000.0}, {"date": "2009-07-17", "close": 0.095, "volume": 10000.0}, {"date": "2009-07-20", "close": 0.1, "volume": 80000.0}, {"date": "2009-07-21", "close": 0.11, "volume": 59900.0}, {"date": "2009-07-22", "close": 0.11, "volume": 116928.0}, {"date": "2009-07-24", "close": 0.1, "volume": 4350.0}, {"date": "2009-07-27", "close": 0.1, "volume": 45000.0}, {"date": "2009-07-28", "close": 0.1, "volume": 190000.0}, {"date": "2009-07-29", "close": 0.115, "volume": 116738.0}, {"date": "2009-07-30", "close": 0.1, "volume": 76933.0}, {"date": "2009-07-31", "close": 0.11, "volume": 10000.0}, {"date": "2009-08-03", "close": 0.11, "volume": 7000.0}, {"date": "2009-08-04", "close": 0.1, "volume": 25000.0}, {"date": "2009-08-05", "close": 0.1, "volume": 30000.0}, {"date": "2009-08-07", "close": 0.1, "volume": 12000.0}, {"date": "2009-08-10", "close": 0.1, "volume": 135315.0}, {"date": "2009-08-11", "close": 0.1, "volume": 327315.0}, {"date": "2009-08-13", "close": 0.097, "volume": 90000.0}, {"date": "2009-08-14", "close": 0.097, "volume": 20000.0}, {"date": "2009-08-17", "close": 0.097, "volume": 87685.0}, {"date": "2009-08-18", "close": 0.096, "volume": 181000.0}, {"date": "2009-08-19", "close": 0.092, "volume": 97431.0}, {"date": "2009-08-20", "close": 0.095, "volume": 30000.0}, {"date": "2009-08-21", "close": 0.095, "volume": 49300.0}, {"date": "2009-08-26", "close": 0.095, "volume": 30000.0}, {"date": "2009-08-27", "close": 0.095, "volume": 65300.0}, {"date": "2009-08-31", "close": 0.105, "volume": 115000.0}, {"date": "2009-09-01", "close": 0.105, "volume": 20000.0}, {"date": "2009-09-02", "close": 0.1, "volume": 51000.0}, {"date": "2009-09-03", "close": 0.1, "volume": 34000.0}, {"date": "2009-09-04", "close": 0.1, "volume": 10000.0}, {"date": "2009-09-07", "close": 0.093, "volume": 109900.0}, {"date": "2009-09-08", "close": 0.093, "volume": 120000.0}, {"date": "2009-09-14", "close": 0.093, "volume": 80000.0}, {"date": "2009-09-15", "close": 0.105, "volume": 80000.0}, {"date": "2009-09-16", "close": 0.105, "volume": 20000.0}, {"date": "2009-09-17", "close": 0.1, "volume": 237630.0}, {"date": "2009-09-18", "close": 0.094, "volume": 80500.0}, {"date": "2009-09-21", "close": 0.094, "volume": 51000.0}, {"date": "2009-09-24", "close": 0.094, "volume": 10000.0}, {"date": "2009-09-25", "close": 0.097, "volume": 104900.0}, {"date": "2009-09-28", "close": 0.1, "volume": 364730.0}, {"date": "2009-09-29", "close": 0.1, "volume": 40000.0}, {"date": "2009-09-30", "close": 0.099, "volume": 30000.0}, {"date": "2009-10-01", "close": 0.092, "volume": 157914.0}, {"date": "2009-10-02", "close": 0.095, "volume": 49000.0}, {"date": "2009-10-06", "close": 0.092, "volume": 97000.0}, {"date": "2009-10-07", "close": 0.092, "volume": 7347.0}, {"date": "2009-10-12", "close": 0.085, "volume": 147833.0}, {"date": "2009-10-13", "close": 0.09, "volume": 41500.0}, {"date": "2009-10-14", "close": 0.087, "volume": 25000.0}, {"date": "2009-10-15", "close": 0.09, "volume": 23637.0}, {"date": "2009-10-16", "close": 0.086, "volume": 153557.0}, {"date": "2009-10-19", "close": 0.085, "volume": 145000.0}, {"date": "2009-10-20", "close": 0.095, "volume": 400000.0}, {"date": "2009-10-21", "close": 0.085, "volume": 30000.0}, {"date": "2009-10-22", "close": 0.09, "volume": 5000.0}, {"date": "2009-10-23", "close": 0.09, "volume": 16000.0}, {"date": "2009-10-26", "close": 0.09, "volume": 4000.0}, {"date": "2009-10-28", "close": 0.085, "volume": 50000.0}, {"date": "2009-10-30", "close": 0.086, "volume": 38000.0}, {"date": "2009-11-02", "close": 0.088, "volume": 135000.0}, {"date": "2009-11-03", "close": 0.089, "volume": 31667.0}, {"date": "2009-11-04", "close": 0.089, "volume": 13054.0}, {"date": "2009-11-05", "close": 0.09, "volume": 50000.0}, {"date": "2009-11-06", "close": 0.105, "volume": 1086272.0}, {"date": "2009-11-09", "close": 0.11, "volume": 284554.0}, {"date": "2009-11-10", "close": 0.105, "volume": 78750.0}, {"date": "2009-11-11", "close": 0.105, "volume": 129650.0}, {"date": "2009-11-12", "close": 0.105, "volume": 45000.0}, {"date": "2009-11-13", "close": 0.11, "volume": 100000.0}, {"date": "2009-11-16", "close": 0.105, "volume": 121990.0}, {"date": "2009-11-17", "close": 0.11, "volume": 45000.0}, {"date": "2009-11-18", "close": 0.11, "volume": 27546.0}, {"date": "2009-11-19", "close": 0.115, "volume": 15330.0}, {"date": "2009-11-20", "close": 0.11, "volume": 92614.0}, {"date": "2009-11-23", "close": 0.115, "volume": 50700.0}, {"date": "2009-11-24", "close": 0.11, "volume": 186536.0}, {"date": "2009-11-25", "close": 0.105, "volume": 61113.0}, {"date": "2009-11-26", "close": 0.105, "volume": 485000.0}, {"date": "2009-11-27", "close": 0.105, "volume": 162738.0}, {"date": "2009-11-30", "close": 0.105, "volume": 29500.0}, {"date": "2009-12-02", "close": 0.1, "volume": 484928.0}, {"date": "2009-12-03", "close": 0.105, "volume": 40000.0}, {"date": "2009-12-04", "close": 0.1, "volume": 37950.0}, {"date": "2009-12-07", "close": 0.1, "volume": 15095.0}, {"date": "2009-12-08", "close": 0.1, "volume": 115000.0}, {"date": "2009-12-09", "close": 0.095, "volume": 466393.0}, {"date": "2009-12-10", "close": 0.095, "volume": 45000.0}, {"date": "2009-12-11", "close": 0.099, "volume": 95000.0}, {"date": "2009-12-14", "close": 0.099, "volume": 54000.0}, {"date": "2009-12-15", "close": 0.094, "volume": 264784.0}, {"date": "2009-12-17", "close": 0.1, "volume": 10000.0}, {"date": "2009-12-18", "close": 0.097, "volume": 19000.0}, {"date": "2009-12-22", "close": 0.095, "volume": 37895.0}, {"date": "2009-12-29", "close": 0.1, "volume": 47294.0}, {"date": "2010-01-04", "close": 0.091, "volume": 222370.0}, {"date": "2010-01-05", "close": 0.095, "volume": 61450.0}, {"date": "2010-01-06", "close": 0.095, "volume": 59397.0}, {"date": "2010-01-07", "close": 0.094, "volume": 40000.0}, {"date": "2010-01-08", "close": 0.095, "volume": 121130.0}, {"date": "2010-01-11", "close": 0.095, "volume": 10000.0}, {"date": "2010-01-12", "close": 0.094, "volume": 56473.0}, {"date": "2010-01-13", "close": 0.094, "volume": 39526.0}, {"date": "2010-01-14", "close": 0.094, "volume": 25000.0}, {"date": "2010-01-19", "close": 0.095, "volume": 44500.0}, {"date": "2010-01-20", "close": 0.096, "volume": 45500.0}, {"date": "2010-01-27", "close": 0.096, "volume": 20000.0}, {"date": "2010-01-28", "close": 0.095, "volume": 25090.0}, {"date": "2010-01-29", "close": 0.095, "volume": 6000.0}, {"date": "2010-02-01", "close": 0.094, "volume": 109721.0}, {"date": "2010-02-02", "close": 0.094, "volume": 100000.0}, {"date": "2010-02-03", "close": 0.092, "volume": 142499.0}, {"date": "2010-02-04", "close": 0.093, "volume": 21050.0}, {"date": "2010-02-05", "close": 0.093, "volume": 40000.0}, {"date": "2010-02-09", "close": 0.086, "volume": 310118.0}, {"date": "2010-02-10", "close": 0.087, "volume": 17680.0}, {"date": "2010-02-12", "close": 0.09, "volume": 5750.0}, {"date": "2010-02-16", "close": 0.087, "volume": 29090.0}, {"date": "2010-02-17", "close": 0.087, "volume": 25000.0}, {"date": "2010-02-18", "close": 0.087, "volume": 9700.0}, {"date": "2010-02-22", "close": 0.087, "volume": 126210.0}, {"date": "2010-02-23", "close": 0.08, "volume": 414455.0}, {"date": "2010-02-24", "close": 0.078, "volume": 174170.0}, {"date": "2010-02-25", "close": 0.079, "volume": 60000.0}, {"date": "2010-02-26", "close": 0.08, "volume": 60000.0}, {"date": "2010-03-01", "close": 0.071, "volume": 653279.0}, {"date": "2010-03-02", "close": 0.071, "volume": 7000.0}, {"date": "2010-03-03", "close": 0.071, "volume": 47916.0}, {"date": "2010-03-05", "close": 0.066, "volume": 25000.0}, {"date": "2010-03-08", "close": 0.07, "volume": 423658.0}, {"date": "2010-03-09", "close": 0.07, "volume": 15000.0}, {"date": "2010-03-11", "close": 0.07, "volume": 95000.0}, {"date": "2010-03-12", "close": 0.07, "volume": 81500.0}, {"date": "2010-03-17", "close": 0.07, "volume": 18900.0}, {"date": "2010-03-19", "close": 0.069, "volume": 184600.0}, {"date": "2010-03-29", "close": 0.065, "volume": 87585.0}, {"date": "2010-03-30", "close": 0.065, "volume": 7000.0}, {"date": "2010-04-06", "close": 0.065, "volume": 10000.0}, {"date": "2010-04-07", "close": 0.061, "volume": 15415.0}, {"date": "2010-04-09", "close": 0.065, "volume": 97811.0}, {"date": "2010-04-12", "close": 0.065, "volume": 40000.0}, {"date": "2010-04-13", "close": 0.066, "volume": 27489.0}, {"date": "2010-04-14", "close": 0.066, "volume": 15150.0}, {"date": "2010-04-16", "close": 0.065, "volume": 7693.0}, {"date": "2010-04-20", "close": 0.062, "volume": 11000.0}, {"date": "2010-04-22", "close": 0.061, "volume": 177924.0}, {"date": "2010-04-23", "close": 0.053, "volume": 271011.0}, {"date": "2010-04-27", "close": 0.053, "volume": 56095.0}, {"date": "2010-04-28", "close": 0.052, "volume": 14285.0}, {"date": "2010-04-30", "close": 0.057, "volume": 24497.0}, {"date": "2010-05-03", "close": 0.057, "volume": 145000.0}, {"date": "2010-05-04", "close": 0.06, "volume": 5000.0}, {"date": "2010-05-05", "close": 0.061, "volume": 66279.0}, {"date": "2010-05-07", "close": 0.061, "volume": 493721.0}, {"date": "2010-05-10", "close": 0.061, "volume": 180517.0}, {"date": "2010-05-13", "close": 0.059, "volume": 10000.0}, {"date": "2010-05-17", "close": 0.058, "volume": 22930.0}, {"date": "2010-05-19", "close": 0.06, "volume": 13000.0}, {"date": "2010-05-21", "close": 0.051, "volume": 120150.0}, {"date": "2010-05-24", "close": 0.051, "volume": 64850.0}, {"date": "2010-05-25", "close": 0.052, "volume": 11750.0}, {"date": "2010-05-26", "close": 0.05, "volume": 40000.0}, {"date": "2010-05-28", "close": 0.052, "volume": 8950.0}, {"date": "2010-05-31", "close": 0.04, "volume": 345000.0}, {"date": "2010-06-01", "close": 0.05, "volume": 20500.0}, {"date": "2010-06-02", "close": 0.052, "volume": 16500.0}, {"date": "2010-06-04", "close": 0.06, "volume": 102070.0}, {"date": "2010-06-07", "close": 0.06, "volume": 276073.0}, {"date": "2010-06-08", "close": 0.067, "volume": 13570.0}, {"date": "2010-06-11", "close": 0.07, "volume": 125880.0}, {"date": "2010-06-16", "close": 0.07, "volume": 150000.0}, {"date": "2010-06-17", "close": 0.07, "volume": 69120.0}, {"date": "2010-06-22", "close": 0.07, "volume": 28143.0}, {"date": "2010-06-29", "close": 0.061, "volume": 200000.0}, {"date": "2010-06-30", "close": 0.061, "volume": 33247.0}, {"date": "2010-07-05", "close": 0.051, "volume": 100000.0}, {"date": "2010-07-09", "close": 0.055, "volume": 10000.0}, {"date": "2010-07-12", "close": 0.055, "volume": 44350.0}, {"date": "2010-07-20", "close": 0.058, "volume": 30000.0}, {"date": "2010-07-23", "close": 0.058, "volume": 118000.0}, {"date": "2010-08-02", "close": 0.056, "volume": 28143.0}, {"date": "2010-08-03", "close": 0.056, "volume": 30000.0}, {"date": "2010-08-05", "close": 0.052, "volume": 100000.0}, {"date": "2010-08-16", "close": 0.06, "volume": 1857.0}, {"date": "2010-08-18", "close": 0.06, "volume": 68000.0}, {"date": "2010-08-19", "close": 0.057, "volume": 100000.0}, {"date": "2010-08-30", "close": 0.06, "volume": 167143.0}, {"date": "2010-09-09", "close": 0.062, "volume": 50000.0}, {"date": "2010-09-13", "close": 0.06, "volume": 40000.0}, {"date": "2010-09-14", "close": 0.058, "volume": 73540.0}, {"date": "2010-09-15", "close": 0.059, "volume": 78000.0}, {"date": "2010-09-21", "close": 0.058, "volume": 72800.0}, {"date": "2010-09-30", "close": 0.058, "volume": 50000.0}, {"date": "2010-10-01", "close": 0.066, "volume": 1165427.0}, {"date": "2010-10-05", "close": 0.062, "volume": 34497.0}, {"date": "2010-10-06", "close": 0.066, "volume": 128800.0}, {"date": "2010-10-07", "close": 0.066, "volume": 30476.0}, {"date": "2010-10-18", "close": 0.064, "volume": 13307.0}, {"date": "2010-10-19", "close": 0.065, "volume": 14000.0}, {"date": "2010-10-20", "close": 0.065, "volume": 50000.0}, {"date": "2010-10-21", "close": 0.062, "volume": 56667.0}, {"date": "2010-11-04", "close": 0.065, "volume": 4000.0}, {"date": "2010-11-05", "close": 0.066, "volume": 55000.0}, {"date": "2010-11-08", "close": 0.068, "volume": 51826.0}, {"date": "2010-11-09", "close": 0.068, "volume": 115867.0}, {"date": "2010-11-10", "close": 0.068, "volume": 134133.0}, {"date": "2010-11-16", "close": 0.068, "volume": 59133.0}, {"date": "2010-11-19", "close": 0.066, "volume": 50461.0}, {"date": "2010-11-22", "close": 0.068, "volume": 57567.0}, {"date": "2010-11-23", "close": 0.072, "volume": 30000.0}, {"date": "2010-11-24", "close": 0.072, "volume": 10000.0}, {"date": "2010-11-25", "close": 0.08, "volume": 216659.0}, {"date": "2010-11-26", "close": 0.084, "volume": 250000.0}, {"date": "2010-12-03", "close": 0.083, "volume": 100000.0}, {"date": "2010-12-08", "close": 0.078, "volume": 10500.0}, {"date": "2010-12-09", "close": 0.079, "volume": 10000.0}, {"date": "2010-12-14", "close": 0.081, "volume": 55000.0}, {"date": "2010-12-15", "close": 0.081, "volume": 200.0}, {"date": "2010-12-16", "close": 0.085, "volume": 120000.0}, {"date": "2010-12-17", "close": 0.085, "volume": 60000.0}, {"date": "2010-12-21", "close": 0.09, "volume": 113339.0}, {"date": "2010-12-23", "close": 0.092, "volume": 172800.0}, {"date": "2010-12-24", "close": 0.095, "volume": 107200.0}, {"date": "2010-12-31", "close": 0.098, "volume": 6500.0}, {"date": "2011-01-04", "close": 0.105, "volume": 351500.0}, {"date": "2011-01-05", "close": 0.105, "volume": 19047.0}, {"date": "2011-01-06", "close": 0.1, "volume": 28514.0}, {"date": "2011-01-07", "close": 0.095, "volume": 260486.0}, {"date": "2011-01-11", "close": 0.091, "volume": 135316.0}, {"date": "2011-01-13", "close": 0.093, "volume": 150200.0}, {"date": "2011-01-14", "close": 0.093, "volume": 6698.0}, {"date": "2011-01-18", "close": 0.093, "volume": 50000.0}, {"date": "2011-01-20", "close": 0.1, "volume": 10600.0}, {"date": "2011-01-21", "close": 0.1, "volume": 9800.0}, {"date": "2011-02-01", "close": 0.08, "volume": 64141.0}, {"date": "2011-02-03", "close": 0.08, "volume": 44000.0}, {"date": "2011-02-15", "close": 0.072, "volume": 431500.0}, {"date": "2011-02-16", "close": 0.08, "volume": 60700.0}, {"date": "2011-02-17", "close": 0.08, "volume": 303.0}, {"date": "2011-02-18", "close": 0.074, "volume": 273340.0}, {"date": "2011-02-23", "close": 0.074, "volume": 45320.0}, {"date": "2011-02-24", "close": 0.08, "volume": 34680.0}, {"date": "2011-02-25", "close": 0.083, "volume": 60000.0}, {"date": "2011-03-01", "close": 0.085, "volume": 65000.0}, {"date": "2011-03-03", "close": 0.083, "volume": 10000.0}, {"date": "2011-03-04", "close": 0.085, "volume": 30000.0}, {"date": "2011-03-08", "close": 0.084, "volume": 10000.0}, {"date": "2011-03-09", "close": 0.083, "volume": 70000.0}, {"date": "2011-03-11", "close": 0.083, "volume": 129000.0}, {"date": "2011-03-14", "close": 0.08, "volume": 70000.0}, {"date": "2011-03-15", "close": 0.08, "volume": 10000.0}, {"date": "2011-03-18", "close": 0.08, "volume": 10000.0}, {"date": "2011-03-21", "close": 0.076, "volume": 25000.0}, {"date": "2011-03-23", "close": 0.08, "volume": 1000.0}, {"date": "2011-03-24", "close": 0.082, "volume": 39000.0}, {"date": "2011-03-29", "close": 0.077, "volume": 20000.0}, {"date": "2011-03-30", "close": 0.082, "volume": 85000.0}, {"date": "2011-03-31", "close": 0.084, "volume": 67909.0}, {"date": "2011-04-01", "close": 0.086, "volume": 40000.0}, {"date": "2011-04-08", "close": 0.079, "volume": 21000.0}, {"date": "2011-04-11", "close": 0.08, "volume": 6500.0}, {"date": "2011-04-12", "close": 0.08, "volume": 10000.0}, {"date": "2011-04-18", "close": 0.085, "volume": 25908.0}, {"date": "2011-04-19", "close": 0.085, "volume": 24092.0}, {"date": "2011-04-21", "close": 0.085, "volume": 6958.0}, {"date": "2011-04-27", "close": 0.09, "volume": 20000.0}, {"date": "2011-04-28", "close": 0.095, "volume": 23042.0}, {"date": "2011-05-06", "close": 0.09, "volume": 25000.0}, {"date": "2011-05-11", "close": 0.12, "volume": 909528.0}, {"date": "2011-05-12", "close": 0.125, "volume": 306966.0}, {"date": "2011-05-13", "close": 0.125, "volume": 353072.0}, {"date": "2011-05-16", "close": 0.125, "volume": 189551.0}, {"date": "2011-05-17", "close": 0.13, "volume": 131079.0}, {"date": "2011-05-18", "close": 0.13, "volume": 14600.0}, {"date": "2011-05-20", "close": 0.13, "volume": 16000.0}, {"date": "2011-05-24", "close": 0.13, "volume": 5533.0}, {"date": "2011-05-25", "close": 0.12, "volume": 1531.0}, {"date": "2011-05-26", "close": 0.13, "volume": 38000.0}, {"date": "2011-05-27", "close": 0.13, "volume": 34541.0}, {"date": "2011-05-30", "close": 0.13, "volume": 113851.0}, {"date": "2011-05-31", "close": 0.135, "volume": 1000.0}, {"date": "2011-06-01", "close": 0.135, "volume": 7500.0}, {"date": "2011-06-02", "close": 0.13, "volume": 25889.0}, {"date": "2011-06-03", "close": 0.135, "volume": 103750.0}, {"date": "2011-06-06", "close": 0.135, "volume": 4951.0}, {"date": "2011-06-07", "close": 0.125, "volume": 215586.0}, {"date": "2011-06-08", "close": 0.12, "volume": 28262.0}, {"date": "2011-06-14", "close": 0.12, "volume": 137909.0}, {"date": "2011-06-15", "close": 0.115, "volume": 50000.0}, {"date": "2011-06-16", "close": 0.115, "volume": 9554.0}, {"date": "2011-06-17", "close": 0.115, "volume": 49553.0}, {"date": "2011-06-20", "close": 0.115, "volume": 15395.0}, {"date": "2011-06-21", "close": 0.11, "volume": 36714.0}, {"date": "2011-06-23", "close": 0.105, "volume": 59432.0}, {"date": "2011-06-24", "close": 0.105, "volume": 15000.0}, {"date": "2011-06-27", "close": 0.099, "volume": 255349.0}, {"date": "2011-06-28", "close": 0.1, "volume": 15000.0}, {"date": "2011-06-29", "close": 0.098, "volume": 172500.0}, {"date": "2011-06-30", "close": 0.1, "volume": 49999.0}, {"date": "2011-07-01", "close": 0.105, "volume": 113276.0}, {"date": "2011-07-04", "close": 0.105, "volume": 50000.0}, {"date": "2011-07-05", "close": 0.105, "volume": 91124.0}, {"date": "2011-07-06", "close": 0.1, "volume": 52109.0}, {"date": "2011-07-07", "close": 0.1, "volume": 10000.0}, {"date": "2011-07-08", "close": 0.105, "volume": 115000.0}, {"date": "2011-07-14", "close": 0.105, "volume": 46000.0}, {"date": "2011-07-18", "close": 0.105, "volume": 82750.0}, {"date": "2011-07-19", "close": 0.1, "volume": 82248.0}, {"date": "2011-07-20", "close": 0.115, "volume": 96000.0}, {"date": "2011-07-21", "close": 0.12, "volume": 4502.0}, {"date": "2011-07-22", "close": 0.12, "volume": 12000.0}, {"date": "2011-07-27", "close": 0.15, "volume": 870040.0}, {"date": "2011-07-28", "close": 0.14, "volume": 291800.0}, {"date": "2011-07-29", "close": 0.13, "volume": 129379.0}, {"date": "2011-08-01", "close": 0.13, "volume": 118820.0}, {"date": "2011-08-02", "close": 0.14, "volume": 17000.0}, {"date": "2011-08-03", "close": 0.13, "volume": 50000.0}, {"date": "2011-08-05", "close": 0.125, "volume": 98180.0}, {"date": "2011-08-08", "close": 0.125, "volume": 101000.0}, {"date": "2011-08-09", "close": 0.11, "volume": 125407.0}, {"date": "2011-08-10", "close": 0.12, "volume": 30000.0}, {"date": "2011-08-12", "close": 0.13, "volume": 110000.0}, {"date": "2011-08-15", "close": 0.135, "volume": 100000.0}, {"date": "2011-08-16", "close": 0.13, "volume": 25000.0}, {"date": "2011-08-17", "close": 0.14, "volume": 10000.0}, {"date": "2011-08-25", "close": 0.135, "volume": 40000.0}, {"date": "2011-08-26", "close": 0.13, "volume": 25000.0}, {"date": "2011-08-30", "close": 0.155, "volume": 493700.0}, {"date": "2011-08-31", "close": 0.155, "volume": 15000.0}, {"date": "2011-09-02", "close": 0.155, "volume": 102380.0}, {"date": "2011-09-05", "close": 0.15, "volume": 68000.0}, {"date": "2011-09-06", "close": 0.15, "volume": 182050.0}, {"date": "2011-09-08", "close": 0.155, "volume": 11900.0}, {"date": "2011-09-12", "close": 0.145, "volume": 25000.0}, {"date": "2011-09-14", "close": 0.145, "volume": 25000.0}, {"date": "2011-09-15", "close": 0.14, "volume": 105300.0}, {"date": "2011-09-16", "close": 0.145, "volume": 36000.0}, {"date": "2011-09-20", "close": 0.15, "volume": 7000.0}, {"date": "2011-09-21", "close": 0.145, "volume": 7000.0}, {"date": "2011-09-22", "close": 0.14, "volume": 94380.0}, {"date": "2011-09-23", "close": 0.14, "volume": 128261.0}, {"date": "2011-09-26", "close": 0.14, "volume": 4000.0}, {"date": "2011-09-28", "close": 0.15, "volume": 12000.0}, {"date": "2011-10-03", "close": 0.14, "volume": 6600.0}, {"date": "2011-10-04", "close": 0.13, "volume": 33000.0}, {"date": "2011-10-05", "close": 0.13, "volume": 47000.0}, {"date": "2011-10-06", "close": 0.16, "volume": 28162.0}, {"date": "2011-10-10", "close": 0.15, "volume": 25000.0}, {"date": "2011-10-12", "close": 0.145, "volume": 24000.0}, {"date": "2011-10-13", "close": 0.135, "volume": 26750.0}, {"date": "2011-10-18", "close": 0.15, "volume": 100050.0}, {"date": "2011-10-21", "close": 0.155, "volume": 118000.0}, {"date": "2011-10-24", "close": 0.17, "volume": 252304.0}, {"date": "2011-10-25", "close": 0.16, "volume": 98940.0}, {"date": "2011-10-26", "close": 0.165, "volume": 79656.0}, {"date": "2011-10-28", "close": 0.175, "volume": 101160.0}, {"date": "2011-10-31", "close": 0.17, "volume": 71000.0}, {"date": "2011-11-01", "close": 0.165, "volume": 50000.0}, {"date": "2011-11-02", "close": 0.16, "volume": 55000.0}, {"date": "2011-11-03", "close": 0.175, "volume": 85000.0}, {"date": "2011-11-04", "close": 0.175, "volume": 9000.0}, {"date": "2011-11-08", "close": 0.185, "volume": 130000.0}, {"date": "2011-11-09", "close": 0.18, "volume": 112297.0}, {"date": "2011-11-10", "close": 0.18, "volume": 98184.0}, {"date": "2011-11-11", "close": 0.22, "volume": 294588.0}, {"date": "2011-11-14", "close": 0.22, "volume": 34166.0}, {"date": "2011-11-15", "close": 0.22, "volume": 10000.0}, {"date": "2011-11-16", "close": 0.205, "volume": 178644.0}, {"date": "2011-11-17", "close": 0.215, "volume": 184449.0}, {"date": "2011-11-18", "close": 0.215, "volume": 29500.0}, {"date": "2011-11-21", "close": 0.235, "volume": 479866.0}, {"date": "2011-11-22", "close": 0.23, "volume": 179760.0}, {"date": "2011-11-23", "close": 0.21, "volume": 737366.0}, {"date": "2011-11-24", "close": 0.21, "volume": 112169.0}, {"date": "2011-11-25", "close": 0.2, "volume": 201759.0}, {"date": "2011-11-28", "close": 0.215, "volume": 50000.0}, {"date": "2011-11-29", "close": 0.21, "volume": 37618.0}, {"date": "2011-11-30", "close": 0.185, "volume": 322098.0}, {"date": "2011-12-01", "close": 0.19, "volume": 62500.0}, {"date": "2011-12-02", "close": 0.18, "volume": 183460.0}, {"date": "2011-12-05", "close": 0.19, "volume": 96980.0}, {"date": "2011-12-06", "close": 0.2, "volume": 46500.0}, {"date": "2011-12-07", "close": 0.21, "volume": 174999.0}, {"date": "2011-12-08", "close": 0.21, "volume": 225000.0}, {"date": "2011-12-09", "close": 0.2, "volume": 75001.0}, {"date": "2011-12-12", "close": 0.2, "volume": 5000.0}, {"date": "2011-12-13", "close": 0.2, "volume": 231109.0}, {"date": "2011-12-15", "close": 0.185, "volume": 74500.0}, {"date": "2011-12-16", "close": 0.2, "volume": 10000.0}, {"date": "2011-12-19", "close": 0.185, "volume": 118000.0}, {"date": "2011-12-20", "close": 0.19, "volume": 192171.0}, {"date": "2011-12-23", "close": 0.195, "volume": 149129.0}, {"date": "2011-12-28", "close": 0.19, "volume": 10000.0}, {"date": "2011-12-29", "close": 0.195, "volume": 5150.0}, {"date": "2012-01-04", "close": 0.195, "volume": 14593.0}, {"date": "2012-01-09", "close": 0.195, "volume": 38257.0}, {"date": "2012-01-10", "close": 0.2, "volume": 30000.0}, {"date": "2012-01-11", "close": 0.19, "volume": 85750.0}, {"date": "2012-01-12", "close": 0.205, "volume": 33000.0}, {"date": "2012-01-20", "close": 0.2, "volume": 18900.0}, {"date": "2012-01-23", "close": 0.205, "volume": 84357.0}, {"date": "2012-01-24", "close": 0.205, "volume": 63243.0}, {"date": "2012-01-25", "close": 0.225, "volume": 358626.0}, {"date": "2012-01-27", "close": 0.22, "volume": 152351.0}, {"date": "2012-01-30", "close": 0.21, "volume": 194604.0}, {"date": "2012-01-31", "close": 0.22, "volume": 123500.0}, {"date": "2012-02-01", "close": 0.22, "volume": 34457.0}, {"date": "2012-02-02", "close": 0.225, "volume": 46005.0}, {"date": "2012-02-03", "close": 0.235, "volume": 54597.0}, {"date": "2012-02-07", "close": 0.215, "volume": 190000.0}, {"date": "2012-02-08", "close": 0.235, "volume": 230298.0}, {"date": "2012-02-10", "close": 0.23, "volume": 187350.0}, {"date": "2012-02-13", "close": 0.225, "volume": 150000.0}, {"date": "2012-02-14", "close": 0.22, "volume": 94116.0}, {"date": "2012-02-15", "close": 0.22, "volume": 139500.0}, {"date": "2012-02-16", "close": 0.225, "volume": 56189.0}, {"date": "2012-02-17", "close": 0.225, "volume": 19500.0}, {"date": "2012-02-20", "close": 0.225, "volume": 22222.0}, {"date": "2012-02-21", "close": 0.22, "volume": 925000.0}, {"date": "2012-02-22", "close": 0.23, "volume": 100640.0}, {"date": "2012-02-23", "close": 0.23, "volume": 18400.0}, {"date": "2012-02-24", "close": 0.25, "volume": 314998.0}, {"date": "2012-02-27", "close": 0.24, "volume": 50834.0}, {"date": "2012-02-28", "close": 0.24, "volume": 5750.0}, {"date": "2012-02-29", "close": 0.24, "volume": 433532.0}, {"date": "2012-03-01", "close": 0.235, "volume": 76380.0}, {"date": "2012-03-02", "close": 0.24, "volume": 106500.0}, {"date": "2012-03-05", "close": 0.23, "volume": 37500.0}, {"date": "2012-03-06", "close": 0.23, "volume": 62620.0}, {"date": "2012-03-07", "close": 0.23, "volume": 126667.0}, {"date": "2012-03-09", "close": 0.24, "volume": 10000.0}, {"date": "2012-03-12", "close": 0.24, "volume": 167500.0}, {"date": "2012-03-13", "close": 0.245, "volume": 117800.0}, {"date": "2012-03-14", "close": 0.23, "volume": 107713.0}, {"date": "2012-03-15", "close": 0.24, "volume": 84787.0}, {"date": "2012-03-16", "close": 0.245, "volume": 72045.0}, {"date": "2012-03-19", "close": 0.24, "volume": 122310.0}, {"date": "2012-03-20", "close": 0.26, "volume": 335000.0}, {"date": "2012-03-22", "close": 0.26, "volume": 2000.0}, {"date": "2012-03-23", "close": 0.26, "volume": 70000.0}, {"date": "2012-03-26", "close": 0.265, "volume": 144000.0}, {"date": "2012-03-27", "close": 0.26, "volume": 48904.0}, {"date": "2012-03-29", "close": 0.26, "volume": 34709.0}, {"date": "2012-03-30", "close": 0.275, "volume": 155000.0}, {"date": "2012-04-02", "close": 0.28, "volume": 153900.0}, {"date": "2012-04-03", "close": 0.28, "volume": 79071.0}, {"date": "2012-04-04", "close": 0.26, "volume": 98120.0}, {"date": "2012-04-05", "close": 0.255, "volume": 27000.0}, {"date": "2012-04-10", "close": 0.275, "volume": 94233.0}, {"date": "2012-04-11", "close": 0.265, "volume": 150016.0}, {"date": "2012-04-12", "close": 0.27, "volume": 146700.0}, {"date": "2012-04-13", "close": 0.26, "volume": 95548.0}, {"date": "2012-04-17", "close": 0.28, "volume": 22352.0}, {"date": "2012-04-18", "close": 0.28, "volume": 69000.0}, {"date": "2012-04-19", "close": 0.28, "volume": 24670.0}, {"date": "2012-04-20", "close": 0.26, "volume": 125500.0}, {"date": "2012-04-23", "close": 0.26, "volume": 102760.0}, {"date": "2012-04-24", "close": 0.25, "volume": 190677.0}, {"date": "2012-04-26", "close": 0.26, "volume": 80001.0}, {"date": "2012-04-27", "close": 0.26, "volume": 34000.0}, {"date": "2012-04-30", "close": 0.25, "volume": 47770.0}, {"date": "2012-05-01", "close": 0.25, "volume": 10210.0}, {"date": "2012-05-02", "close": 0.26, "volume": 95322.0}, {"date": "2012-05-04", "close": 0.26, "volume": 20000.0}, {"date": "2012-05-07", "close": 0.27, "volume": 39000.0}, {"date": "2012-05-08", "close": 0.27, "volume": 20000.0}, {"date": "2012-05-16", "close": 0.225, "volume": 832396.0}, {"date": "2012-05-17", "close": 0.22, "volume": 318104.0}, {"date": "2012-05-18", "close": 0.2, "volume": 135844.0}, {"date": "2012-05-21", "close": 0.22, "volume": 73467.0}, {"date": "2012-05-22", "close": 0.22, "volume": 153777.0}, {"date": "2012-05-23", "close": 0.225, "volume": 70770.0}, {"date": "2012-05-24", "close": 0.225, "volume": 64.0}, {"date": "2012-05-25", "close": 0.225, "volume": 50000.0}, {"date": "2012-05-28", "close": 0.225, "volume": 58667.0}, {"date": "2012-05-29", "close": 0.215, "volume": 2962.0}, {"date": "2012-05-30", "close": 0.23, "volume": 400000.0}, {"date": "2012-06-01", "close": 0.225, "volume": 100000.0}, {"date": "2012-06-04", "close": 0.21, "volume": 101500.0}, {"date": "2012-06-05", "close": 0.205, "volume": 62895.0}, {"date": "2012-06-06", "close": 0.205, "volume": 14000.0}, {"date": "2012-06-08", "close": 0.225, "volume": 41723.0}, {"date": "2012-06-12", "close": 0.225, "volume": 17000.0}, {"date": "2012-06-15", "close": 0.21, "volume": 41500.0}, {"date": "2012-06-18", "close": 0.205, "volume": 25000.0}, {"date": "2012-06-19", "close": 0.2, "volume": 116426.0}, {"date": "2012-06-20", "close": 0.2, "volume": 50000.0}, {"date": "2012-06-22", "close": 0.185, "volume": 162330.0}, {"date": "2012-06-25", "close": 0.19, "volume": 115275.0}, {"date": "2012-06-26", "close": 0.19, "volume": 12000.0}, {"date": "2012-06-27", "close": 0.19, "volume": 13000.0}, {"date": "2012-06-28", "close": 0.16, "volume": 162960.0}, {"date": "2012-06-29", "close": 0.19, "volume": 67907.0}, {"date": "2012-07-02", "close": 0.225, "volume": 100000.0}, {"date": "2012-07-03", "close": 0.215, "volume": 4000.0}, {"date": "2012-07-04", "close": 0.215, "volume": 11593.0}, {"date": "2012-07-05", "close": 0.205, "volume": 4616.0}, {"date": "2012-07-10", "close": 0.2, "volume": 30925.0}, {"date": "2012-07-11", "close": 0.2, "volume": 49407.0}, {"date": "2012-07-12", "close": 0.19, "volume": 29668.0}, {"date": "2012-07-13", "close": 0.18, "volume": 61750.0}, {"date": "2012-07-17", "close": 0.19, "volume": 72000.0}, {"date": "2012-07-18", "close": 0.185, "volume": 45000.0}, {"date": "2012-07-19", "close": 0.185, "volume": 10000.0}, {"date": "2012-07-23", "close": 0.185, "volume": 110000.0}, {"date": "2012-07-24", "close": 0.18, "volume": 105000.0}, {"date": "2012-07-27", "close": 0.165, "volume": 49612.0}, {"date": "2012-07-31", "close": 0.19, "volume": 60800.0}, {"date": "2012-08-02", "close": 0.19, "volume": 1015277.0}, {"date": "2012-08-06", "close": 0.2, "volume": 72610.0}, {"date": "2012-08-08", "close": 0.195, "volume": 20000.0}, {"date": "2012-08-10", "close": 0.2, "volume": 18227.0}, {"date": "2012-08-13", "close": 0.2, "volume": 23500.0}, {"date": "2012-08-14", "close": 0.195, "volume": 11773.0}, {"date": "2012-08-15", "close": 0.195, "volume": 3236.0}, {"date": "2012-08-17", "close": 0.2, "volume": 91500.0}, {"date": "2012-08-21", "close": 0.2, "volume": 60264.0}, {"date": "2012-08-22", "close": 0.2, "volume": 49736.0}, {"date": "2012-08-24", "close": 0.2, "volume": 200000.0}, {"date": "2012-08-27", "close": 0.2, "volume": 50264.0}, {"date": "2012-08-28", "close": 0.18, "volume": 49736.0}, {"date": "2012-08-31", "close": 0.16, "volume": 242823.0}, {"date": "2012-09-04", "close": 0.17, "volume": 110000.0}, {"date": "2012-09-05", "close": 0.175, "volume": 71112.0}, {"date": "2012-09-06", "close": 0.185, "volume": 49500.0}, {"date": "2012-09-10", "close": 0.16, "volume": 87500.0}, {"date": "2012-09-11", "close": 0.145, "volume": 65000.0}, {"date": "2012-09-12", "close": 0.15, "volume": 205000.0}, {"date": "2012-09-13", "close": 0.15, "volume": 31113.0}, {"date": "2012-09-14", "close": 0.15, "volume": 113498.0}, {"date": "2012-09-17", "close": 0.15, "volume": 2000.0}, {"date": "2012-09-19", "close": 0.15, "volume": 20000.0}, {"date": "2012-09-20", "close": 0.15, "volume": 25500.0}, {"date": "2012-09-21", "close": 0.165, "volume": 50000.0}, {"date": "2012-09-25", "close": 0.175, "volume": 146000.0}, {"date": "2012-09-26", "close": 0.17, "volume": 30000.0}, {"date": "2012-09-27", "close": 0.15, "volume": 20000.0}, {"date": "2012-10-01", "close": 0.17, "volume": 115000.0}, {"date": "2012-10-02", "close": 0.17, "volume": 115000.0}, {"date": "2012-10-04", "close": 0.17, "volume": 194000.0}, {"date": "2012-10-05", "close": 0.18, "volume": 16344.0}, {"date": "2012-10-08", "close": 0.18, "volume": 4100.0}, {"date": "2012-10-10", "close": 0.175, "volume": 70000.0}, {"date": "2012-10-11", "close": 0.155, "volume": 50150.0}, {"date": "2012-10-15", "close": 0.175, "volume": 45000.0}, {"date": "2012-10-16", "close": 0.18, "volume": 163021.0}, {"date": "2012-10-17", "close": 0.185, "volume": 10554.0}, {"date": "2012-10-18", "close": 0.185, "volume": 36979.0}, {"date": "2012-10-19", "close": 0.18, "volume": 15000.0}, {"date": "2012-10-22", "close": 0.16, "volume": 211125.0}, {"date": "2012-10-23", "close": 0.16, "volume": 1375.0}, {"date": "2012-10-24", "close": 0.16, "volume": 40000.0}, {"date": "2012-10-25", "close": 0.16, "volume": 134780.0}, {"date": "2012-10-26", "close": 0.16, "volume": 158698.0}, {"date": "2012-10-29", "close": 0.16, "volume": 116302.0}, {"date": "2012-10-30", "close": 0.15, "volume": 24565.0}, {"date": "2012-11-07", "close": 0.17, "volume": 40106.0}, {"date": "2012-11-08", "close": 0.18, "volume": 367667.0}, {"date": "2012-11-09", "close": 0.175, "volume": 108333.0}, {"date": "2012-11-12", "close": 0.17, "volume": 365000.0}, {"date": "2012-11-13", "close": 0.18, "volume": 15000.0}, {"date": "2012-11-14", "close": 0.17, "volume": 10000.0}, {"date": "2012-11-15", "close": 0.17, "volume": 60618.0}, {"date": "2012-11-16", "close": 0.175, "volume": 10000.0}, {"date": "2012-11-21", "close": 0.15, "volume": 50000.0}, {"date": "2012-11-22", "close": 0.15, "volume": 75000.0}, {"date": "2012-11-23", "close": 0.175, "volume": 8382.0}, {"date": "2012-11-28", "close": 0.165, "volume": 49000.0}, {"date": "2012-12-04", "close": 0.16, "volume": 80000.0}, {"date": "2012-12-05", "close": 0.16, "volume": 11112.0}, {"date": "2012-12-06", "close": 0.16, "volume": 5433.0}, {"date": "2012-12-10", "close": 0.155, "volume": 3700.0}, {"date": "2012-12-12", "close": 0.16, "volume": 44567.0}, {"date": "2012-12-13", "close": 0.14, "volume": 20000.0}, {"date": "2012-12-14", "close": 0.145, "volume": 25000.0}, {"date": "2012-12-20", "close": 0.16, "volume": 1000.0}, {"date": "2012-12-21", "close": 0.145, "volume": 2500.0}, {"date": "2013-01-02", "close": 0.16, "volume": 64000.0}, {"date": "2013-01-03", "close": 0.165, "volume": 27878.0}, {"date": "2013-01-04", "close": 0.18, "volume": 28362.0}, {"date": "2013-01-07", "close": 0.175, "volume": 22000.0}, {"date": "2013-01-08", "close": 0.175, "volume": 86938.0}, {"date": "2013-01-09", "close": 0.18, "volume": 147816.0}, {"date": "2013-01-16", "close": 0.175, "volume": 3000.0}, {"date": "2013-01-18", "close": 0.175, "volume": 14171.0}, {"date": "2013-01-21", "close": 0.16, "volume": 68319.0}, {"date": "2013-01-22", "close": 0.16, "volume": 84957.0}, {"date": "2013-01-24", "close": 0.17, "volume": 45000.0}, {"date": "2013-01-25", "close": 0.165, "volume": 60000.0}, {"date": "2013-01-30", "close": 0.155, "volume": 215000.0}, {"date": "2013-02-04", "close": 0.155, "volume": 171000.0}, {"date": "2013-02-07", "close": 0.16, "volume": 663761.0}, {"date": "2013-02-08", "close": 0.165, "volume": 7368.0}, {"date": "2013-02-12", "close": 0.165, "volume": 104500.0}, {"date": "2013-02-13", "close": 0.16, "volume": 75407.0}, {"date": "2013-02-14", "close": 0.17, "volume": 87000.0}, {"date": "2013-02-15", "close": 0.17, "volume": 98042.0}, {"date": "2013-02-18", "close": 0.165, "volume": 78642.0}, {"date": "2013-02-19", "close": 0.175, "volume": 258775.0}, {"date": "2013-02-20", "close": 0.165, "volume": 925.0}, {"date": "2013-02-22", "close": 0.165, "volume": 10000.0}, {"date": "2013-02-25", "close": 0.17, "volume": 2945.0}, {"date": "2013-02-26", "close": 0.155, "volume": 65000.0}, {"date": "2013-02-28", "close": 0.15, "volume": 67055.0}, {"date": "2013-03-01", "close": 0.155, "volume": 93191.0}, {"date": "2013-03-04", "close": 0.16, "volume": 8000.0}, {"date": "2013-03-05", "close": 0.155, "volume": 22000.0}, {"date": "2013-03-06", "close": 0.155, "volume": 100000.0}, {"date": "2013-03-07", "close": 0.16, "volume": 48000.0}, {"date": "2013-03-08", "close": 0.155, "volume": 8242.0}, {"date": "2013-03-11", "close": 0.15, "volume": 36000.0}, {"date": "2013-03-12", "close": 0.15, "volume": 36000.0}, {"date": "2013-03-13", "close": 0.14, "volume": 140000.0}, {"date": "2013-03-14", "close": 0.145, "volume": 34000.0}, {"date": "2013-03-15", "close": 0.14, "volume": 12572.0}, {"date": "2013-03-18", "close": 0.14, "volume": 6000.0}, {"date": "2013-03-19", "close": 0.145, "volume": 70000.0}, {"date": "2013-03-21", "close": 0.13, "volume": 40000.0}, {"date": "2013-03-25", "close": 0.13, "volume": 131400.0}, {"date": "2013-03-26", "close": 0.12, "volume": 217390.0}, {"date": "2013-03-27", "close": 0.12, "volume": 244755.0}, {"date": "2013-03-28", "close": 0.12, "volume": 61000.0}, {"date": "2013-04-02", "close": 0.13, "volume": 20000.0}, {"date": "2013-04-03", "close": 0.125, "volume": 180107.0}, {"date": "2013-04-04", "close": 0.125, "volume": 12500.0}, {"date": "2013-04-05", "close": 0.125, "volume": 46000.0}, {"date": "2013-04-11", "close": 0.13, "volume": 38607.0}, {"date": "2013-04-15", "close": 0.13, "volume": 8500.0}, {"date": "2013-04-17", "close": 0.14, "volume": 2893.0}, {"date": "2013-04-23", "close": 0.13, "volume": 5600.0}, {"date": "2013-04-24", "close": 0.125, "volume": 173910.0}, {"date": "2013-04-26", "close": 0.13, "volume": 80000.0}, {"date": "2013-04-30", "close": 0.12, "volume": 18000.0}, {"date": "2013-05-01", "close": 0.12, "volume": 20000.0}, {"date": "2013-05-03", "close": 0.12, "volume": 5080.0}, {"date": "2013-05-07", "close": 0.12, "volume": 42552.0}, {"date": "2013-05-08", "close": 0.12, "volume": 10000.0}, {"date": "2013-05-10", "close": 0.12, "volume": 65000.0}, {"date": "2013-05-13", "close": 0.12, "volume": 231448.0}, {"date": "2013-05-15", "close": 0.11, "volume": 183667.0}, {"date": "2013-05-16", "close": 0.11, "volume": 41950.0}, {"date": "2013-05-17", "close": 0.12, "volume": 78956.0}, {"date": "2013-05-20", "close": 0.1, "volume": 75544.0}, {"date": "2013-05-22", "close": 0.11, "volume": 15000.0}, {"date": "2013-05-23", "close": 0.1, "volume": 195983.0}, {"date": "2013-05-24", "close": 0.1, "volume": 10000.0}, {"date": "2013-05-27", "close": 0.1, "volume": 57273.0}, {"date": "2013-05-28", "close": 0.1, "volume": 42727.0}, {"date": "2013-05-29", "close": 0.1, "volume": 2273.0}, {"date": "2013-05-31", "close": 0.115, "volume": 60389.0}, {"date": "2013-06-03", "close": 0.115, "volume": 8683.0}, {"date": "2013-06-04", "close": 0.115, "volume": 141317.0}, {"date": "2013-06-05", "close": 0.125, "volume": 58683.0}, {"date": "2013-06-14", "close": 0.105, "volume": 56945.0}, {"date": "2013-06-18", "close": 0.1, "volume": 117055.0}, {"date": "2013-06-19", "close": 0.098, "volume": 21514.0}, {"date": "2013-06-21", "close": 0.098, "volume": 25000.0}, {"date": "2013-06-24", "close": 0.098, "volume": 8486.0}, {"date": "2013-06-25", "close": 0.098, "volume": 21514.0}, {"date": "2013-07-03", "close": 0.1, "volume": 45000.0}, {"date": "2013-07-05", "close": 0.1, "volume": 47000.0}, {"date": "2013-07-09", "close": 0.09, "volume": 48000.0}, {"date": "2013-07-10", "close": 0.09, "volume": 10000.0}, {"date": "2013-07-11", "close": 0.09, "volume": 36984.0}, {"date": "2013-07-12", "close": 0.08, "volume": 50000.0}, {"date": "2013-07-16", "close": 0.087, "volume": 51768.0}, {"date": "2013-07-17", "close": 0.09, "volume": 158232.0}, {"date": "2013-07-22", "close": 0.084, "volume": 8229.0}, {"date": "2013-07-25", "close": 0.084, "volume": 31771.0}, {"date": "2013-07-29", "close": 0.09, "volume": 50000.0}, {"date": "2013-08-02", "close": 0.089, "volume": 127662.0}, {"date": "2013-08-06", "close": 0.089, "volume": 27500.0}, {"date": "2013-08-07", "close": 0.089, "volume": 250565.0}, {"date": "2013-08-08", "close": 0.084, "volume": 110000.0}, {"date": "2013-08-14", "close": 0.085, "volume": 274845.0}, {"date": "2013-08-15", "close": 0.088, "volume": 287633.0}, {"date": "2013-08-30", "close": 0.076, "volume": 211564.0}, {"date": "2013-09-02", "close": 0.09, "volume": 74000.0}, {"date": "2013-09-05", "close": 0.09, "volume": 10000.0}, {"date": "2013-09-10", "close": 0.1, "volume": 86573.0}, {"date": "2013-09-11", "close": 0.099, "volume": 49325.0}, {"date": "2013-09-18", "close": 0.099, "volume": 113845.0}, {"date": "2013-09-24", "close": 0.105, "volume": 108666.0}, {"date": "2013-09-27", "close": 0.105, "volume": 100000.0}, {"date": "2013-10-08", "close": 0.1, "volume": 37500.0}, {"date": "2013-10-09", "close": 0.1, "volume": 27178.0}, {"date": "2013-10-10", "close": 0.099, "volume": 53845.0}, {"date": "2013-10-11", "close": 0.099, "volume": 19239.0}, {"date": "2013-10-15", "close": 0.11, "volume": 114561.0}, {"date": "2013-10-18", "close": 0.115, "volume": 141078.0}, {"date": "2013-10-21", "close": 0.125, "volume": 4500.0}, {"date": "2013-10-22", "close": 0.14, "volume": 150992.0}, {"date": "2013-10-24", "close": 0.135, "volume": 10000.0}, {"date": "2013-10-25", "close": 0.125, "volume": 25393.0}, {"date": "2013-10-28", "close": 0.12, "volume": 35000.0}, {"date": "2013-10-29", "close": 0.12, "volume": 118607.0}, {"date": "2013-10-31", "close": 0.115, "volume": 72806.0}, {"date": "2013-11-14", "close": 0.115, "volume": 4430.0}, {"date": "2013-11-20", "close": 0.105, "volume": 136568.0}, {"date": "2013-11-21", "close": 0.105, "volume": 66000.0}, {"date": "2013-11-26", "close": 0.1, "volume": 6500.0}, {"date": "2013-11-27", "close": 0.1, "volume": 26968.0}, {"date": "2013-11-28", "close": 0.11, "volume": 515468.0}, {"date": "2013-12-09", "close": 0.1, "volume": 5000.0}, {"date": "2013-12-10", "close": 0.1, "volume": 154870.0}, {"date": "2013-12-11", "close": 0.09, "volume": 63630.0}, {"date": "2013-12-12", "close": 0.09, "volume": 174800.0}, {"date": "2013-12-17", "close": 0.09, "volume": 16900.0}, {"date": "2013-12-19", "close": 0.095, "volume": 13586.0}, {"date": "2013-12-30", "close": 0.088, "volume": 7999.0}, {"date": "2014-01-02", "close": 0.1, "volume": 245203.0}, {"date": "2014-01-08", "close": 0.11, "volume": 45000.0}, {"date": "2014-01-09", "close": 0.11, "volume": 72974.0}, {"date": "2014-01-10", "close": 0.12, "volume": 115740.0}, {"date": "2014-01-13", "close": 0.125, "volume": 52500.0}, {"date": "2014-01-14", "close": 0.13, "volume": 35192.0}, {"date": "2014-01-15", "close": 0.145, "volume": 45878.0}, {"date": "2014-01-16", "close": 0.13, "volume": 44686.0}, {"date": "2014-01-17", "close": 0.12, "volume": 143588.0}, {"date": "2014-01-20", "close": 0.14, "volume": 20000.0}, {"date": "2014-01-21", "close": 0.125, "volume": 39412.0}, {"date": "2014-01-22", "close": 0.11, "volume": 26169.0}, {"date": "2014-01-23", "close": 0.1, "volume": 100081.0}, {"date": "2014-01-24", "close": 0.115, "volume": 55800.0}, {"date": "2014-01-28", "close": 0.105, "volume": 116927.0}, {"date": "2014-01-30", "close": 0.115, "volume": 10000.0}, {"date": "2014-01-31", "close": 0.115, "volume": 40000.0}, {"date": "2014-02-03", "close": 0.115, "volume": 4400.0}, {"date": "2014-02-06", "close": 0.115, "volume": 139081.0}, {"date": "2014-02-07", "close": 0.1, "volume": 200000.0}, {"date": "2014-02-11", "close": 0.1, "volume": 11838.0}, {"date": "2014-02-12", "close": 0.09, "volume": 111425.0}, {"date": "2014-02-13", "close": 0.095, "volume": 48000.0}, {"date": "2014-02-17", "close": 0.08, "volume": 80000.0}, {"date": "2014-02-18", "close": 0.1, "volume": 10000.0}, {"date": "2014-02-20", "close": 0.085, "volume": 99470.0}, {"date": "2014-02-21", "close": 0.1, "volume": 1000.0}, {"date": "2014-02-24", "close": 0.095, "volume": 54260.0}, {"date": "2014-02-25", "close": 0.099, "volume": 42740.0}, {"date": "2014-02-26", "close": 0.079, "volume": 68199.0}, {"date": "2014-02-27", "close": 0.079, "volume": 188571.0}, {"date": "2014-02-28", "close": 0.1, "volume": 155969.0}, {"date": "2014-03-06", "close": 0.085, "volume": 73098.0}, {"date": "2014-03-11", "close": 0.095, "volume": 50009.0}, {"date": "2014-03-13", "close": 0.099, "volume": 288000.0}, {"date": "2014-03-19", "close": 0.089, "volume": 523000.0}, {"date": "2014-03-20", "close": 0.089, "volume": 216690.0}, {"date": "2014-03-21", "close": 0.089, "volume": 100000.0}, {"date": "2014-03-25", "close": 0.09, "volume": 10000.0}, {"date": "2014-03-27", "close": 0.09, "volume": 2823.0}, {"date": "2014-03-31", "close": 0.092, "volume": 40000.0}, {"date": "2014-04-01", "close": 0.096, "volume": 18765.0}, {"date": "2014-04-03", "close": 0.1, "volume": 66000.0}, {"date": "2014-04-08", "close": 0.091, "volume": 10000.0}, {"date": "2014-04-11", "close": 0.092, "volume": 15000.0}, {"date": "2014-04-22", "close": 0.097, "volume": 152065.0}, {"date": "2014-04-24", "close": 0.095, "volume": 89745.0}, {"date": "2014-04-28", "close": 0.097, "volume": 60255.0}, {"date": "2014-04-29", "close": 0.091, "volume": 50000.0}, {"date": "2014-05-01", "close": 0.088, "volume": 3784.0}, {"date": "2014-05-02", "close": 0.086, "volume": 12000.0}, {"date": "2014-05-05", "close": 0.081, "volume": 443.0}, {"date": "2014-05-07", "close": 0.08, "volume": 118284.0}, {"date": "2014-05-08", "close": 0.079, "volume": 500.0}, {"date": "2014-05-14", "close": 0.083, "volume": 30000.0}, {"date": "2014-05-15", "close": 0.09, "volume": 261300.0}, {"date": "2014-05-16", "close": 0.088, "volume": 612000.0}, {"date": "2014-05-19", "close": 0.084, "volume": 80000.0}, {"date": "2014-05-27", "close": 0.081, "volume": 25000.0}, {"date": "2014-05-28", "close": 0.086, "volume": 537250.0}, {"date": "2014-05-29", "close": 0.09, "volume": 120507.0}, {"date": "2014-05-30", "close": 0.093, "volume": 702712.0}, {"date": "2014-06-02", "close": 0.091, "volume": 308000.0}, {"date": "2014-06-03", "close": 0.092, "volume": 110000.0}, {"date": "2014-06-04", "close": 0.091, "volume": 28333.0}, {"date": "2014-06-05", "close": 0.083, "volume": 270438.0}, {"date": "2014-06-06", "close": 0.082, "volume": 80956.0}, {"date": "2014-06-10", "close": 0.087, "volume": 1463.0}, {"date": "2014-06-11", "close": 0.089, "volume": 162582.0}, {"date": "2014-06-18", "close": 0.09, "volume": 103166.0}, {"date": "2014-06-19", "close": 0.089, "volume": 700010.0}, {"date": "2014-06-23", "close": 0.087, "volume": 28029.0}, {"date": "2014-06-24", "close": 0.087, "volume": 225124.0}, {"date": "2014-06-25", "close": 0.087, "volume": 92837.0}, {"date": "2014-06-26", "close": 0.086, "volume": 30000.0}, {"date": "2014-06-30", "close": 0.087, "volume": 183000.0}, {"date": "2014-07-02", "close": 0.11, "volume": 330630.0}, {"date": "2014-07-03", "close": 0.1, "volume": 57650.0}, {"date": "2014-07-04", "close": 0.095, "volume": 597969.0}, {"date": "2014-07-07", "close": 0.1, "volume": 95000.0}, {"date": "2014-07-08", "close": 0.1, "volume": 47100.0}, {"date": "2014-07-09", "close": 0.1, "volume": 20225.0}, {"date": "2014-07-11", "close": 0.1, "volume": 800000.0}, {"date": "2014-07-14", "close": 0.105, "volume": 204279.0}, {"date": "2014-07-15", "close": 0.105, "volume": 297728.0}, {"date": "2014-07-16", "close": 0.11, "volume": 9000.0}, {"date": "2014-07-18", "close": 0.1, "volume": 200000.0}, {"date": "2014-07-21", "close": 0.1, "volume": 58918.0}, {"date": "2014-07-22", "close": 0.1, "volume": 50000.0}, {"date": "2014-07-25", "close": 0.1, "volume": 50200.0}, {"date": "2014-07-29", "close": 0.1, "volume": 13000.0}, {"date": "2014-07-31", "close": 0.11, "volume": 14162.0}, {"date": "2014-08-04", "close": 0.105, "volume": 50000.0}, {"date": "2014-08-05", "close": 0.11, "volume": 10234.0}, {"date": "2014-08-08", "close": 0.105, "volume": 23197.0}, {"date": "2014-08-11", "close": 0.105, "volume": 21803.0}, {"date": "2014-08-12", "close": 0.097, "volume": 330000.0}, {"date": "2014-08-13", "close": 0.097, "volume": 45205.0}, {"date": "2014-08-14", "close": 0.11, "volume": 5180.0}, {"date": "2014-08-21", "close": 0.105, "volume": 30000.0}, {"date": "2014-08-22", "close": 0.11, "volume": 126045.0}, {"date": "2014-08-25", "close": 0.11, "volume": 287918.0}, {"date": "2014-08-26", "close": 0.105, "volume": 152192.0}, {"date": "2014-08-27", "close": 0.11, "volume": 10000.0}, {"date": "2014-08-29", "close": 0.1, "volume": 53404.0}, {"date": "2014-09-01", "close": 0.11, "volume": 20000.0}, {"date": "2014-09-02", "close": 0.11, "volume": 126296.0}, {"date": "2014-09-05", "close": 0.11, "volume": 54704.0}, {"date": "2014-09-08", "close": 0.105, "volume": 5180.0}, {"date": "2014-09-10", "close": 0.11, "volume": 55180.0}, {"date": "2014-09-12", "close": 0.115, "volume": 60000.0}, {"date": "2014-09-18", "close": 0.115, "volume": 43500.0}, {"date": "2014-09-19", "close": 0.115, "volume": 56000.0}, {"date": "2014-09-22", "close": 0.115, "volume": 500.0}, {"date": "2014-09-23", "close": 0.115, "volume": 96140.0}, {"date": "2014-09-26", "close": 0.115, "volume": 45000.0}, {"date": "2014-10-01", "close": 0.11, "volume": 8000.0}, {"date": "2014-10-03", "close": 0.115, "volume": 255000.0}, {"date": "2014-10-06", "close": 0.12, "volume": 30000.0}, {"date": "2014-10-07", "close": 0.12, "volume": 6000.0}, {"date": "2014-10-08", "close": 0.115, "volume": 60000.0}, {"date": "2014-10-10", "close": 0.115, "volume": 50000.0}, {"date": "2014-10-13", "close": 0.115, "volume": 180000.0}, {"date": "2014-10-14", "close": 0.12, "volume": 110177.0}, {"date": "2014-10-15", "close": 0.115, "volume": 79781.0}, {"date": "2014-10-16", "close": 0.11, "volume": 103485.0}, {"date": "2014-10-17", "close": 0.11, "volume": 50000.0}, {"date": "2014-10-20", "close": 0.11, "volume": 68515.0}, {"date": "2014-10-22", "close": 0.105, "volume": 30000.0}, {"date": "2014-10-23", "close": 0.105, "volume": 77246.0}, {"date": "2014-10-24", "close": 0.105, "volume": 11494.0}, {"date": "2014-10-27", "close": 0.105, "volume": 166750.0}, {"date": "2014-10-29", "close": 0.105, "volume": 70000.0}, {"date": "2014-10-30", "close": 0.11, "volume": 55000.0}, {"date": "2014-10-31", "close": 0.1, "volume": 80000.0}, {"date": "2014-11-03", "close": 0.097, "volume": 415096.0}, {"date": "2014-11-04", "close": 0.1, "volume": 148000.0}, {"date": "2014-11-05", "close": 0.098, "volume": 99500.0}, {"date": "2014-11-06", "close": 0.1, "volume": 39500.0}, {"date": "2014-11-07", "close": 0.1, "volume": 26335.0}, {"date": "2014-11-10", "close": 0.11, "volume": 232391.0}, {"date": "2014-11-11", "close": 0.11, "volume": 45000.0}, {"date": "2014-11-12", "close": 0.115, "volume": 138893.0}, {"date": "2014-11-13", "close": 0.093, "volume": 269999.0}, {"date": "2014-11-17", "close": 0.115, "volume": 6000.0}, {"date": "2014-11-24", "close": 0.115, "volume": 150000.0}, {"date": "2014-11-25", "close": 0.11, "volume": 8600.0}, {"date": "2014-12-03", "close": 0.1, "volume": 90000.0}, {"date": "2014-12-04", "close": 0.095, "volume": 70000.0}, {"date": "2014-12-05", "close": 0.09, "volume": 37055.0}, {"date": "2014-12-09", "close": 0.09, "volume": 36000.0}, {"date": "2014-12-11", "close": 0.09, "volume": 49004.0}, {"date": "2014-12-12", "close": 0.09, "volume": 21000.0}, {"date": "2014-12-19", "close": 0.095, "volume": 99500.0}, {"date": "2014-12-23", "close": 0.095, "volume": 500.0}, {"date": "2014-12-29", "close": 0.09, "volume": 1941.0}, {"date": "2014-12-30", "close": 0.085, "volume": 2559.0}, {"date": "2014-12-31", "close": 0.094, "volume": 17559.0}, {"date": "2015-01-02", "close": 0.105, "volume": 67739.0}, {"date": "2015-01-09", "close": 0.105, "volume": 200000.0}, {"date": "2015-01-12", "close": 0.105, "volume": 6000.0}, {"date": "2015-01-15", "close": 0.095, "volume": 110000.0}, {"date": "2015-01-16", "close": 0.095, "volume": 74000.0}, {"date": "2015-01-22", "close": 0.093, "volume": 10684.0}, {"date": "2015-01-28", "close": 0.092, "volume": 83591.0}, {"date": "2015-01-30", "close": 0.092, "volume": 50000.0}, {"date": "2015-02-04", "close": 0.092, "volume": 507191.0}, {"date": "2015-02-05", "close": 0.087, "volume": 98500.0}, {"date": "2015-02-06", "close": 0.09, "volume": 112000.0}, {"date": "2015-02-09", "close": 0.087, "volume": 35000.0}, {"date": "2015-02-10", "close": 0.089, "volume": 100000.0}, {"date": "2015-02-13", "close": 0.09, "volume": 107500.0}, {"date": "2015-02-17", "close": 0.095, "volume": 10118.0}, {"date": "2015-02-23", "close": 0.097, "volume": 100000.0}, {"date": "2015-02-24", "close": 0.097, "volume": 176073.0}, {"date": "2015-02-25", "close": 0.098, "volume": 105249.0}, {"date": "2015-03-02", "close": 0.095, "volume": 33163.0}, {"date": "2015-03-03", "close": 0.095, "volume": 50000.0}, {"date": "2015-03-04", "close": 0.105, "volume": 12000.0}, {"date": "2015-03-06", "close": 0.095, "volume": 34000.0}, {"date": "2015-03-10", "close": 0.1, "volume": 14500.0}, {"date": "2015-03-12", "close": 0.095, "volume": 135000.0}, {"date": "2015-03-13", "close": 0.094, "volume": 300770.0}, {"date": "2015-03-16", "close": 0.095, "volume": 96155.0}, {"date": "2015-03-23", "close": 0.09, "volume": 154044.0}, {"date": "2015-03-24", "close": 0.09, "volume": 5956.0}, {"date": "2015-03-26", "close": 0.09, "volume": 68000.0}, {"date": "2015-03-30", "close": 0.09, "volume": 216044.0}, {"date": "2015-03-31", "close": 0.09, "volume": 8956.0}, {"date": "2015-04-13", "close": 0.091, "volume": 2703.0}, {"date": "2015-04-14", "close": 0.1, "volume": 136722.0}, {"date": "2015-04-15", "close": 0.1, "volume": 60000.0}, {"date": "2015-04-16", "close": 0.1, "volume": 3278.0}, {"date": "2015-04-17", "close": 0.105, "volume": 16722.0}, {"date": "2015-04-21", "close": 0.105, "volume": 25000.0}, {"date": "2015-04-22", "close": 0.115, "volume": 473448.0}, {"date": "2015-04-23", "close": 0.125, "volume": 318000.0}, {"date": "2015-04-24", "close": 0.14, "volume": 346674.0}, {"date": "2015-04-27", "close": 0.15, "volume": 248076.0}, {"date": "2015-04-28", "close": 0.155, "volume": 284267.0}, {"date": "2015-04-29", "close": 0.145, "volume": 110000.0}, {"date": "2015-05-01", "close": 0.14, "volume": 24800.0}, {"date": "2015-05-04", "close": 0.14, "volume": 34000.0}, {"date": "2015-05-05", "close": 0.135, "volume": 203.0}, {"date": "2015-05-06", "close": 0.135, "volume": 40676.0}, {"date": "2015-05-07", "close": 0.135, "volume": 9400.0}, {"date": "2015-05-08", "close": 0.135, "volume": 31459.0}, {"date": "2015-05-11", "close": 0.135, "volume": 30508.0}, {"date": "2015-05-13", "close": 0.145, "volume": 78776.0}, {"date": "2015-05-14", "close": 0.145, "volume": 96219.0}, {"date": "2015-05-15", "close": 0.15, "volume": 76000.0}, {"date": "2015-05-18", "close": 0.15, "volume": 9076.0}, {"date": "2015-05-19", "close": 0.15, "volume": 13424.0}, {"date": "2015-05-22", "close": 0.15, "volume": 10000.0}, {"date": "2015-05-25", "close": 0.145, "volume": 70000.0}, {"date": "2015-05-26", "close": 0.145, "volume": 13800.0}, {"date": "2015-05-28", "close": 0.14, "volume": 27200.0}, {"date": "2015-06-01", "close": 0.14, "volume": 1.0}, {"date": "2015-06-02", "close": 0.14, "volume": 2799.0}, {"date": "2015-06-03", "close": 0.135, "volume": 35000.0}, {"date": "2015-06-10", "close": 0.13, "volume": 45000.0}, {"date": "2015-06-11", "close": 0.125, "volume": 100000.0}, {"date": "2015-06-12", "close": 0.12, "volume": 5000.0}, {"date": "2015-06-18", "close": 0.125, "volume": 59000.0}, {"date": "2015-06-19", "close": 0.14, "volume": 3573.0}, {"date": "2015-06-22", "close": 0.13, "volume": 89055.0}, {"date": "2015-06-24", "close": 0.13, "volume": 60000.0}, {"date": "2015-06-26", "close": 0.14, "volume": 43439.0}, {"date": "2015-06-29", "close": 0.13, "volume": 18500.0}, {"date": "2015-07-08", "close": 0.14, "volume": 150000.0}, {"date": "2015-07-14", "close": 0.135, "volume": 42896.0}, {"date": "2015-07-15", "close": 0.14, "volume": 39664.0}, {"date": "2015-07-20", "close": 0.13, "volume": 20000.0}, {"date": "2015-07-21", "close": 0.13, "volume": 3746.0}, {"date": "2015-07-27", "close": 0.13, "volume": 26000.0}, {"date": "2015-08-07", "close": 0.12, "volume": 125000.0}, {"date": "2015-08-11", "close": 0.115, "volume": 91666.0}, {"date": "2015-08-20", "close": 0.105, "volume": 10300.0}, {"date": "2015-08-24", "close": 0.115, "volume": 17000.0}, {"date": "2015-08-31", "close": 0.09, "volume": 25000.0}, {"date": "2015-09-01", "close": 0.092, "volume": 36000.0}, {"date": "2015-09-07", "close": 0.1, "volume": 25000.0}, {"date": "2015-09-08", "close": 0.1, "volume": 7624.0}, {"date": "2015-09-09", "close": 0.1, "volume": 15000.0}, {"date": "2015-09-10", "close": 0.1, "volume": 16801.0}, {"date": "2015-09-11", "close": 0.105, "volume": 54095.0}, {"date": "2015-09-14", "close": 0.1, "volume": 181962.0}, {"date": "2015-09-15", "close": 0.1, "volume": 152952.0}, {"date": "2015-09-16", "close": 0.115, "volume": 5000.0}, {"date": "2015-09-17", "close": 0.115, "volume": 10000.0}, {"date": "2015-09-24", "close": 0.105, "volume": 88500.0}, {"date": "2015-10-08", "close": 0.105, "volume": 50000.0}, {"date": "2015-10-16", "close": 0.1, "volume": 50000.0}, {"date": "2015-10-19", "close": 0.105, "volume": 36200.0}, {"date": "2015-10-22", "close": 0.12, "volume": 5000.0}, {"date": "2015-10-26", "close": 0.12, "volume": 26825.0}, {"date": "2015-10-29", "close": 0.11, "volume": 50000.0}, {"date": "2015-10-30", "close": 0.105, "volume": 20000.0}, {"date": "2015-11-04", "close": 0.115, "volume": 40175.0}, {"date": "2015-11-06", "close": 0.1, "volume": 58607.0}, {"date": "2015-11-09", "close": 0.1, "volume": 5708.0}, {"date": "2015-11-11", "close": 0.115, "volume": 30000.0}, {"date": "2015-11-12", "close": 0.115, "volume": 20000.0}, {"date": "2015-11-18", "close": 0.115, "volume": 7000.0}, {"date": "2015-11-19", "close": 0.1, "volume": 1887.0}, {"date": "2015-11-23", "close": 0.1, "volume": 68113.0}, {"date": "2015-11-30", "close": 0.095, "volume": 30000.0}, {"date": "2015-12-04", "close": 0.095, "volume": 31887.0}, {"date": "2015-12-10", "close": 0.09, "volume": 15000.0}, {"date": "2015-12-14", "close": 0.09, "volume": 5000.0}, {"date": "2015-12-17", "close": 0.09, "volume": 33000.0}, {"date": "2015-12-23", "close": 0.092, "volume": 5000.0}, {"date": "2015-12-24", "close": 0.1, "volume": 57164.0}, {"date": "2015-12-30", "close": 0.1, "volume": 27836.0}, {"date": "2015-12-31", "close": 0.094, "volume": 32164.0}, {"date": "2016-01-04", "close": 0.105, "volume": 18350.0}, {"date": "2016-01-05", "close": 0.11, "volume": 12000.0}, {"date": "2016-01-07", "close": 0.105, "volume": 3150.0}, {"date": "2016-01-13", "close": 0.1, "volume": 15836.0}, {"date": "2016-01-14", "close": 0.08, "volume": 6772.0}, {"date": "2016-01-28", "close": 0.09, "volume": 20000.0}, {"date": "2016-02-01", "close": 0.092, "volume": 9178.0}, {"date": "2016-02-11", "close": 0.092, "volume": 10860.0}, {"date": "2016-02-23", "close": 0.092, "volume": 36780.0}, {"date": "2016-02-26", "close": 0.09, "volume": 33220.0}, {"date": "2016-02-29", "close": 0.086, "volume": 2632.0}, {"date": "2016-03-01", "close": 0.086, "volume": 97368.0}, {"date": "2016-03-02", "close": 0.08, "volume": 15509.0}, {"date": "2016-03-04", "close": 0.086, "volume": 77632.0}, {"date": "2016-03-07", "close": 0.086, "volume": 704.0}, {"date": "2016-03-10", "close": 0.09, "volume": 55246.0}, {"date": "2016-03-15", "close": 0.085, "volume": 22386.0}, {"date": "2016-03-24", "close": 0.078, "volume": 54441.0}, {"date": "2016-04-06", "close": 0.078, "volume": 2122.0}, {"date": "2016-04-12", "close": 0.078, "volume": 58669.0}, {"date": "2016-04-13", "close": 0.076, "volume": 104659.0}, {"date": "2016-04-18", "close": 0.085, "volume": 50000.0}, {"date": "2016-04-19", "close": 0.085, "volume": 60000.0}, {"date": "2016-04-20", "close": 0.085, "volume": 40000.0}, {"date": "2016-04-26", "close": 0.076, "volume": 102498.0}, {"date": "2016-05-02", "close": 0.076, "volume": 100000.0}, {"date": "2016-05-04", "close": 0.076, "volume": 1500.0}, {"date": "2016-05-05", "close": 0.08, "volume": 30000.0}, {"date": "2016-05-09", "close": 0.078, "volume": 141775.0}, {"date": "2016-05-11", "close": 0.073, "volume": 106900.0}, {"date": "2016-05-12", "close": 0.07, "volume": 684764.0}, {"date": "2016-05-13", "close": 0.07, "volume": 18000.0}, {"date": "2016-05-16", "close": 0.07, "volume": 7411.0}, {"date": "2016-05-17", "close": 0.075, "volume": 23167.0}, {"date": "2016-05-19", "close": 0.07, "volume": 117589.0}, {"date": "2016-05-20", "close": 0.07, "volume": 22000.0}, {"date": "2016-05-23", "close": 0.07, "volume": 75903.0}, {"date": "2016-05-24", "close": 0.07, "volume": 56000.0}, {"date": "2016-05-26", "close": 0.076, "volume": 5000.0}, {"date": "2016-05-27", "close": 0.075, "volume": 43331.0}, {"date": "2016-05-30", "close": 0.077, "volume": 62593.0}, {"date": "2016-05-31", "close": 0.072, "volume": 60407.0}, {"date": "2016-06-01", "close": 0.072, "volume": 4000.0}, {"date": "2016-06-08", "close": 0.072, "volume": 92901.0}, {"date": "2016-06-10", "close": 0.071, "volume": 74000.0}, {"date": "2016-06-22", "close": 0.074, "volume": 55911.0}, {"date": "2016-06-23", "close": 0.075, "volume": 14089.0}, {"date": "2016-06-27", "close": 0.069, "volume": 143858.0}, {"date": "2016-06-28", "close": 0.069, "volume": 45239.0}, {"date": "2016-06-29", "close": 0.069, "volume": 240664.0}, {"date": "2016-06-30", "close": 0.081, "volume": 19274.0}, {"date": "2016-07-01", "close": 0.084, "volume": 57000.0}, {"date": "2016-07-04", "close": 0.115, "volume": 145873.0}, {"date": "2016-07-06", "close": 0.1, "volume": 14515.0}, {"date": "2016-07-08", "close": 0.09, "volume": 76590.0}, {"date": "2016-07-11", "close": 0.095, "volume": 25000.0}, {"date": "2016-07-12", "close": 0.096, "volume": 70.0}, {"date": "2016-07-13", "close": 0.097, "volume": 25000.0}, {"date": "2016-07-14", "close": 0.095, "volume": 78000.0}, {"date": "2016-07-15", "close": 0.1, "volume": 144266.0}, {"date": "2016-07-21", "close": 0.1, "volume": 305734.0}, {"date": "2016-07-27", "close": 0.095, "volume": 187298.0}, {"date": "2016-07-28", "close": 0.105, "volume": 30000.0}, {"date": "2016-07-29", "close": 0.105, "volume": 95000.0}, {"date": "2016-08-01", "close": 0.1, "volume": 75445.0}, {"date": "2016-08-02", "close": 0.095, "volume": 27002.0}, {"date": "2016-08-10", "close": 0.09, "volume": 16650.0}, {"date": "2016-08-17", "close": 0.1, "volume": 211696.0}, {"date": "2016-08-18", "close": 0.1, "volume": 64304.0}, {"date": "2016-08-19", "close": 0.1, "volume": 44500.0}, {"date": "2016-08-23", "close": 0.1, "volume": 35444.0}, {"date": "2016-08-24", "close": 0.105, "volume": 5000.0}, {"date": "2016-08-25", "close": 0.1, "volume": 157054.0}, {"date": "2016-08-26", "close": 0.105, "volume": 20000.0}, {"date": "2016-08-31", "close": 0.105, "volume": 18570.0}, {"date": "2016-09-01", "close": 0.105, "volume": 421933.0}, {"date": "2016-09-02", "close": 0.1, "volume": 66057.0}, {"date": "2016-09-05", "close": 0.1, "volume": 85000.0}, {"date": "2016-09-06", "close": 0.11, "volume": 125000.0}, {"date": "2016-09-07", "close": 0.11, "volume": 107054.0}, {"date": "2016-09-08", "close": 0.12, "volume": 44230.0}, {"date": "2016-09-09", "close": 0.125, "volume": 7065.0}, {"date": "2016-09-12", "close": 0.105, "volume": 13345.0}, {"date": "2016-09-14", "close": 0.11, "volume": 45000.0}, {"date": "2016-09-19", "close": 0.12, "volume": 24000.0}, {"date": "2016-09-20", "close": 0.115, "volume": 353206.0}, {"date": "2016-09-21", "close": 0.13, "volume": 9000.0}, {"date": "2016-09-22", "close": 0.135, "volume": 22000.0}, {"date": "2016-09-23", "close": 0.125, "volume": 4546.0}, {"date": "2016-09-26", "close": 0.125, "volume": 35000.0}, {"date": "2016-09-29", "close": 0.12, "volume": 85454.0}, {"date": "2016-09-30", "close": 0.12, "volume": 14546.0}, {"date": "2016-10-04", "close": 0.135, "volume": 20000.0}, {"date": "2016-10-05", "close": 0.13, "volume": 454.0}, {"date": "2016-10-06", "close": 0.13, "volume": 26758.0}, {"date": "2016-10-07", "close": 0.13, "volume": 20000.0}, {"date": "2016-10-10", "close": 0.135, "volume": 11959.0}, {"date": "2016-10-12", "close": 0.135, "volume": 10000.0}, {"date": "2016-10-14", "close": 0.135, "volume": 2183.0}, {"date": "2016-10-17", "close": 0.13, "volume": 62000.0}, {"date": "2016-10-18", "close": 0.13, "volume": 132962.0}, {"date": "2016-10-20", "close": 0.105, "volume": 3759.0}, {"date": "2016-10-21", "close": 0.12, "volume": 29871.0}, {"date": "2016-10-24", "close": 0.135, "volume": 15000.0}, {"date": "2016-10-25", "close": 0.135, "volume": 30000.0}, {"date": "2016-10-28", "close": 0.13, "volume": 136518.0}, {"date": "2016-11-01", "close": 0.13, "volume": 7500.0}, {"date": "2016-11-02", "close": 0.125, "volume": 255789.0}, {"date": "2016-11-03", "close": 0.12, "volume": 200000.0}, {"date": "2016-11-04", "close": 0.115, "volume": 60000.0}, {"date": "2016-11-08", "close": 0.1, "volume": 253236.0}, {"date": "2016-11-09", "close": 0.11, "volume": 386764.0}, {"date": "2016-11-15", "close": 0.11, "volume": 106250.0}, {"date": "2016-11-18", "close": 0.125, "volume": 134935.0}, {"date": "2016-11-24", "close": 0.13, "volume": 35065.0}, {"date": "2016-11-29", "close": 0.13, "volume": 29871.0}, {"date": "2016-12-02", "close": 0.115, "volume": 6896.0}, {"date": "2016-12-06", "close": 0.15, "volume": 150000.0}, {"date": "2016-12-07", "close": 0.115, "volume": 65852.0}, {"date": "2016-12-08", "close": 0.15, "volume": 54000.0}, {"date": "2016-12-20", "close": 0.15, "volume": 29285.0}, {"date": "2016-12-29", "close": 0.13, "volume": 23979.0}, {"date": "2017-01-05", "close": 0.14, "volume": 11917.0}, {"date": "2017-01-09", "close": 0.14, "volume": 14000.0}, {"date": "2017-01-10", "close": 0.14, "volume": 58083.0}, {"date": "2017-01-12", "close": 0.14, "volume": 10000.0}, {"date": "2017-01-13", "close": 0.16, "volume": 100000.0}, {"date": "2017-01-16", "close": 0.17, "volume": 143312.0}, {"date": "2017-01-17", "close": 0.15, "volume": 14676.0}, {"date": "2017-01-18", "close": 0.15, "volume": 32000.0}, {"date": "2017-01-23", "close": 0.145, "volume": 20000.0}, {"date": "2017-01-25", "close": 0.145, "volume": 6000.0}, {"date": "2017-01-27", "close": 0.14, "volume": 25000.0}, {"date": "2017-01-30", "close": 0.15, "volume": 11522.0}, {"date": "2017-01-31", "close": 0.15, "volume": 30000.0}, {"date": "2017-02-01", "close": 0.16, "volume": 4000.0}, {"date": "2017-02-06", "close": 0.15, "volume": 17200.0}, {"date": "2017-02-07", "close": 0.15, "volume": 14000.0}, {"date": "2017-02-10", "close": 0.14, "volume": 17000.0}, {"date": "2017-02-23", "close": 0.15, "volume": 70000.0}, {"date": "2017-02-24", "close": 0.135, "volume": 85000.0}, {"date": "2017-02-27", "close": 0.135, "volume": 7319.0}, {"date": "2017-03-02", "close": 0.145, "volume": 10000.0}, {"date": "2017-03-03", "close": 0.145, "volume": 41000.0}, {"date": "2017-03-06", "close": 0.15, "volume": 69887.0}, {"date": "2017-03-07", "close": 0.16, "volume": 18820.0}, {"date": "2017-03-08", "close": 0.16, "volume": 47355.0}, {"date": "2017-03-13", "close": 0.16, "volume": 4167.0}, {"date": "2017-03-14", "close": 0.14, "volume": 10370.0}, {"date": "2017-03-22", "close": 0.135, "volume": 15001.0}, {"date": "2017-03-24", "close": 0.13, "volume": 14000.0}, {"date": "2017-03-27", "close": 0.13, "volume": 4333.0}, {"date": "2017-04-05", "close": 0.16, "volume": 5000.0}, {"date": "2017-04-07", "close": 0.16, "volume": 8053.0}, {"date": "2017-04-11", "close": 0.16, "volume": 3300.0}, {"date": "2017-04-13", "close": 0.14, "volume": 10370.0}, {"date": "2017-04-18", "close": 0.14, "volume": 30000.0}, {"date": "2017-04-19", "close": 0.14, "volume": 13501.0}, {"date": "2017-04-21", "close": 0.14, "volume": 22965.0}, {"date": "2017-04-27", "close": 0.14, "volume": 1339.0}, {"date": "2017-04-28", "close": 0.13, "volume": 100000.0}, {"date": "2017-05-03", "close": 0.13, "volume": 33066.0}, {"date": "2017-05-09", "close": 0.14, "volume": 22195.0}, {"date": "2017-05-15", "close": 0.13, "volume": 113821.0}, {"date": "2017-05-17", "close": 0.14, "volume": 8679.0}, {"date": "2017-05-22", "close": 0.15, "volume": 8572.0}, {"date": "2017-05-23", "close": 0.13, "volume": 23889.0}, {"date": "2017-05-26", "close": 0.14, "volume": 13500.0}, {"date": "2017-05-31", "close": 0.13, "volume": 31100.0}, {"date": "2017-06-02", "close": 0.13, "volume": 23134.0}, {"date": "2017-06-05", "close": 0.13, "volume": 50000.0}, {"date": "2017-06-14", "close": 0.13, "volume": 7977.0}, {"date": "2017-06-15", "close": 0.12, "volume": 25000.0}, {"date": "2017-06-19", "close": 0.13, "volume": 17374.0}, {"date": "2017-06-21", "close": 0.13, "volume": 21321.0}, {"date": "2017-06-23", "close": 0.12, "volume": 11000.0}, {"date": "2017-06-27", "close": 0.125, "volume": 13572.0}, {"date": "2017-07-03", "close": 0.125, "volume": 30000.0}, {"date": "2017-07-07", "close": 0.125, "volume": 50000.0}, {"date": "2017-07-12", "close": 0.125, "volume": 86617.0}, {"date": "2017-07-24", "close": 0.12, "volume": 20000.0}, {"date": "2017-07-26", "close": 0.12, "volume": 15000.0}, {"date": "2017-07-31", "close": 0.12, "volume": 12283.0}, {"date": "2017-08-01", "close": 0.135, "volume": 18042.0}, {"date": "2017-08-02", "close": 0.135, "volume": 24708.0}, {"date": "2017-08-03", "close": 0.12, "volume": 105000.0}, {"date": "2017-08-25", "close": 0.12, "volume": 17352.0}, {"date": "2017-08-30", "close": 0.145, "volume": 333148.0}, {"date": "2017-08-31", "close": 0.145, "volume": 10855.0}, {"date": "2017-09-04", "close": 0.155, "volume": 4387.0}, {"date": "2017-09-05", "close": 0.16, "volume": 143970.0}, {"date": "2017-09-06", "close": 0.16, "volume": 23000.0}, {"date": "2017-09-08", "close": 0.16, "volume": 6030.0}, {"date": "2017-09-11", "close": 0.16, "volume": 6250.0}, {"date": "2017-09-19", "close": 0.135, "volume": 35197.0}, {"date": "2017-09-21", "close": 0.13, "volume": 50000.0}, {"date": "2017-09-25", "close": 0.13, "volume": 6339.0}, {"date": "2017-09-26", "close": 0.13, "volume": 101673.0}, {"date": "2017-09-28", "close": 0.13, "volume": 21705.0}, {"date": "2017-10-03", "close": 0.13, "volume": 103025.0}, {"date": "2017-10-04", "close": 0.14, "volume": 135179.0}, {"date": "2017-10-05", "close": 0.15, "volume": 223477.0}, {"date": "2017-10-06", "close": 0.15, "volume": 11425.0}, {"date": "2017-10-11", "close": 0.15, "volume": 30000.0}, {"date": "2017-10-12", "close": 0.13, "volume": 23273.0}, {"date": "2017-10-17", "close": 0.13, "volume": 27760.0}, {"date": "2017-10-18", "close": 0.15, "volume": 7170.0}, {"date": "2017-10-23", "close": 0.16, "volume": 112055.0}, {"date": "2017-10-25", "close": 0.15, "volume": 2000.0}, {"date": "2017-10-30", "close": 0.15, "volume": 13273.0}, {"date": "2017-10-31", "close": 0.15, "volume": 1497.0}, {"date": "2017-11-02", "close": 0.13, "volume": 70000.0}, {"date": "2017-11-06", "close": 0.14, "volume": 25000.0}, {"date": "2017-11-09", "close": 0.14, "volume": 8800.0}, {"date": "2017-11-10", "close": 0.14, "volume": 20000.0}, {"date": "2017-11-13", "close": 0.14, "volume": 62785.0}, {"date": "2017-11-17", "close": 0.15, "volume": 30000.0}, {"date": "2017-11-20", "close": 0.14, "volume": 20000.0}, {"date": "2017-11-21", "close": 0.14, "volume": 309.0}, {"date": "2017-11-27", "close": 0.13, "volume": 50000.0}, {"date": "2017-11-28", "close": 0.13, "volume": 29963.0}, {"date": "2017-11-30", "close": 0.15, "volume": 110000.0}, {"date": "2017-12-01", "close": 0.15, "volume": 90000.0}, {"date": "2017-12-04", "close": 0.13, "volume": 38695.0}, {"date": "2017-12-08", "close": 0.15, "volume": 125084.0}, {"date": "2017-12-14", "close": 0.15, "volume": 125000.0}, {"date": "2017-12-21", "close": 0.15, "volume": 75000.0}, {"date": "2017-12-27", "close": 0.15, "volume": 100000.0}, {"date": "2018-01-04", "close": 0.15, "volume": 30924.0}, {"date": "2018-01-05", "close": 0.14, "volume": 23687.0}, {"date": "2018-01-09", "close": 0.14, "volume": 6452.0}, {"date": "2018-01-10", "close": 0.15, "volume": 204636.0}, {"date": "2018-01-15", "close": 0.15, "volume": 125000.0}, {"date": "2018-01-16", "close": 0.14, "volume": 14285.0}, {"date": "2018-01-17", "close": 0.155, "volume": 63000.0}, {"date": "2018-01-29", "close": 0.13, "volume": 213940.0}, {"date": "2018-01-30", "close": 0.14, "volume": 99376.0}, {"date": "2018-01-31", "close": 0.14, "volume": 35000.0}, {"date": "2018-02-06", "close": 0.13, "volume": 184810.0}, {"date": "2018-02-07", "close": 0.135, "volume": 110529.0}, {"date": "2018-02-20", "close": 0.135, "volume": 20000.0}, {"date": "2018-02-22", "close": 0.135, "volume": 17488.0}, {"date": "2018-02-26", "close": 0.135, "volume": 39507.0}, {"date": "2018-02-27", "close": 0.12, "volume": 292633.0}, {"date": "2018-03-02", "close": 0.145, "volume": 10000.0}, {"date": "2018-03-05", "close": 0.145, "volume": 50000.0}, {"date": "2018-03-09", "close": 0.12, "volume": 82000.0}, {"date": "2018-03-13", "close": 0.12, "volume": 289299.0}, {"date": "2018-03-23", "close": 0.12, "volume": 8900.0}, {"date": "2018-03-28", "close": 0.115, "volume": 1100.0}, {"date": "2018-04-03", "close": 0.12, "volume": 59732.0}, {"date": "2018-04-04", "close": 0.115, "volume": 837.0}, {"date": "2018-04-06", "close": 0.115, "volume": 4100.0}, {"date": "2018-04-09", "close": 0.115, "volume": 35900.0}, {"date": "2018-04-10", "close": 0.11, "volume": 153240.0}, {"date": "2018-04-11", "close": 0.115, "volume": 402115.0}, {"date": "2018-04-12", "close": 0.11, "volume": 140265.0}, {"date": "2018-04-18", "close": 0.12, "volume": 2635.0}, {"date": "2018-04-20", "close": 0.11, "volume": 11532.0}, {"date": "2018-04-24", "close": 0.13, "volume": 72692.0}, {"date": "2018-04-27", "close": 0.13, "volume": 20000.0}, {"date": "2018-04-30", "close": 0.13, "volume": 59119.0}, {"date": "2018-05-03", "close": 0.12, "volume": 80000.0}, {"date": "2018-05-09", "close": 0.125, "volume": 46153.0}, {"date": "2018-05-10", "close": 0.125, "volume": 7693.0}, {"date": "2018-05-16", "close": 0.13, "volume": 183238.0}, {"date": "2018-05-17", "close": 0.13, "volume": 4468.0}, {"date": "2018-05-18", "close": 0.13, "volume": 12294.0}, {"date": "2018-05-22", "close": 0.13, "volume": 57706.0}, {"date": "2018-05-25", "close": 0.14, "volume": 643.0}, {"date": "2018-05-30", "close": 0.14, "volume": 46294.0}, {"date": "2018-05-31", "close": 0.12, "volume": 44500.0}, {"date": "2018-06-01", "close": 0.13, "volume": 642.0}, {"date": "2018-06-07", "close": 0.13, "volume": 7713.0}, {"date": "2018-06-12", "close": 0.13, "volume": 6000.0}, {"date": "2018-06-13", "close": 0.13, "volume": 47140.0}, {"date": "2018-06-15", "close": 0.13, "volume": 3380.0}, {"date": "2018-06-18", "close": 0.135, "volume": 118826.0}, {"date": "2018-06-21", "close": 0.135, "volume": 1542.0}, {"date": "2018-06-22", "close": 0.13, "volume": 2696.0}, {"date": "2018-06-25", "close": 0.135, "volume": 50000.0}, {"date": "2018-06-26", "close": 0.13, "volume": 2948.0}, {"date": "2018-06-27", "close": 0.125, "volume": 52784.0}, {"date": "2018-07-05", "close": 0.145, "volume": 135236.0}, {"date": "2018-07-06", "close": 0.15, "volume": 40451.0}, {"date": "2018-07-10", "close": 0.15, "volume": 60000.0}, {"date": "2018-07-11", "close": 0.135, "volume": 50061.0}, {"date": "2018-07-18", "close": 0.135, "volume": 6451.0}, {"date": "2018-07-19", "close": 0.135, "volume": 41192.0}, {"date": "2018-07-25", "close": 0.135, "volume": 73250.0}, {"date": "2018-07-26", "close": 0.135, "volume": 1156.0}, {"date": "2018-08-01", "close": 0.135, "volume": 108000.0}, {"date": "2018-08-02", "close": 0.135, "volume": 7143.0}, {"date": "2018-08-09", "close": 0.135, "volume": 110000.0}, {"date": "2018-08-10", "close": 0.17, "volume": 960295.0}, {"date": "2018-08-13", "close": 0.165, "volume": 497757.0}, {"date": "2018-08-14", "close": 0.175, "volume": 402990.0}, {"date": "2018-08-15", "close": 0.195, "volume": 177392.0}, {"date": "2018-08-16", "close": 0.17, "volume": 303605.0}, {"date": "2018-08-17", "close": 0.18, "volume": 142843.0}, {"date": "2018-08-20", "close": 0.18, "volume": 72157.0}, {"date": "2018-08-21", "close": 0.185, "volume": 135000.0}, {"date": "2018-08-22", "close": 0.165, "volume": 165000.0}, {"date": "2018-08-23", "close": 0.165, "volume": 2574.0}, {"date": "2018-08-24", "close": 0.165, "volume": 20000.0}, {"date": "2018-08-28", "close": 0.165, "volume": 50392.0}, {"date": "2018-08-29", "close": 0.165, "volume": 40459.0}, {"date": "2018-08-30", "close": 0.17, "volume": 32781.0}, {"date": "2018-08-31", "close": 0.175, "volume": 194000.0}, {"date": "2018-09-03", "close": 0.165, "volume": 168800.0}, {"date": "2018-09-06", "close": 0.16, "volume": 140000.0}, {"date": "2018-09-07", "close": 0.16, "volume": 718.0}, {"date": "2018-09-11", "close": 0.17, "volume": 381614.0}, {"date": "2018-09-12", "close": 0.175, "volume": 38000.0}, {"date": "2018-09-17", "close": 0.175, "volume": 16196.0}, {"date": "2018-09-18", "close": 0.17, "volume": 3890.0}, {"date": "2018-09-19", "close": 0.165, "volume": 3200.0}, {"date": "2018-09-27", "close": 0.165, "volume": 10000.0}, {"date": "2018-09-28", "close": 0.175, "volume": 587978.0}, {"date": "2018-10-01", "close": 0.18, "volume": 100000.0}, {"date": "2018-10-02", "close": 0.18, "volume": 55352.0}, {"date": "2018-10-08", "close": 0.18, "volume": 65000.0}, {"date": "2018-10-09", "close": 0.18, "volume": 389012.0}, {"date": "2018-10-11", "close": 0.21, "volume": 691566.0}, {"date": "2018-10-12", "close": 0.2, "volume": 240405.0}, {"date": "2018-10-15", "close": 0.2, "volume": 4380.0}, {"date": "2018-10-16", "close": 0.205, "volume": 50000.0}, {"date": "2018-10-17", "close": 0.2, "volume": 85000.0}, {"date": "2018-10-18", "close": 0.205, "volume": 60338.0}, {"date": "2018-10-19", "close": 0.21, "volume": 141400.0}, {"date": "2018-10-22", "close": 0.235, "volume": 864867.0}, {"date": "2018-10-23", "close": 0.23, "volume": 119249.0}, {"date": "2018-10-24", "close": 0.24, "volume": 111890.0}, {"date": "2018-10-25", "close": 0.23, "volume": 174125.0}, {"date": "2018-10-26", "close": 0.225, "volume": 144909.0}, {"date": "2018-10-29", "close": 0.23, "volume": 31507.0}, {"date": "2018-10-30", "close": 0.22, "volume": 12200.0}, {"date": "2018-10-31", "close": 0.225, "volume": 56359.0}, {"date": "2018-11-01", "close": 0.23, "volume": 29874.0}, {"date": "2018-11-02", "close": 0.215, "volume": 66126.0}, {"date": "2018-11-05", "close": 0.205, "volume": 42840.0}, {"date": "2018-11-07", "close": 0.23, "volume": 2860.0}, {"date": "2018-11-08", "close": 0.23, "volume": 45000.0}, {"date": "2018-11-09", "close": 0.23, "volume": 42075.0}, {"date": "2018-11-12", "close": 0.235, "volume": 10000.0}, {"date": "2018-11-13", "close": 0.23, "volume": 10000.0}, {"date": "2018-11-15", "close": 0.24, "volume": 15709.0}, {"date": "2018-11-20", "close": 0.215, "volume": 48915.0}, {"date": "2018-11-21", "close": 0.2, "volume": 135023.0}, {"date": "2018-11-22", "close": 0.215, "volume": 62308.0}, {"date": "2018-11-23", "close": 0.215, "volume": 20000.0}, {"date": "2018-11-27", "close": 0.225, "volume": 60000.0}, {"date": "2018-11-28", "close": 0.235, "volume": 64739.0}, {"date": "2018-11-29", "close": 0.23, "volume": 5000.0}, {"date": "2018-11-30", "close": 0.22, "volume": 65000.0}, {"date": "2018-12-03", "close": 0.22, "volume": 10000.0}, {"date": "2018-12-04", "close": 0.23, "volume": 61607.0}, {"date": "2018-12-05", "close": 0.32, "volume": 670828.0}, {"date": "2018-12-06", "close": 0.285, "volume": 244971.0}, {"date": "2018-12-07", "close": 0.28, "volume": 29435.0}, {"date": "2018-12-10", "close": 0.285, "volume": 117360.0}, {"date": "2018-12-11", "close": 0.3, "volume": 82335.0}, {"date": "2018-12-12", "close": 0.3, "volume": 21666.0}, {"date": "2018-12-13", "close": 0.33, "volume": 185270.0}, {"date": "2018-12-14", "close": 0.34, "volume": 86095.0}, {"date": "2018-12-17", "close": 0.35, "volume": 69679.0}, {"date": "2018-12-18", "close": 0.3, "volume": 327594.0}, {"date": "2018-12-19", "close": 0.27, "volume": 50832.0}, {"date": "2018-12-21", "close": 0.3, "volume": 13100.0}, {"date": "2018-12-24", "close": 0.3, "volume": 23419.0}, {"date": "2018-12-28", "close": 0.275, "volume": 1199.0}, {"date": "2018-12-31", "close": 0.32, "volume": 52000.0}, {"date": "2019-01-02", "close": 0.295, "volume": 13999.0}, {"date": "2019-01-03", "close": 0.32, "volume": 21382.0}, {"date": "2019-01-04", "close": 0.345, "volume": 45118.0}, {"date": "2019-01-07", "close": 0.345, "volume": 28000.0}, {"date": "2019-01-08", "close": 0.325, "volume": 3000.0}, {"date": "2019-01-09", "close": 0.37, "volume": 286247.0}, {"date": "2019-01-10", "close": 0.38, "volume": 1820.0}, {"date": "2019-01-11", "close": 0.36, "volume": 992728.0}, {"date": "2019-01-14", "close": 0.345, "volume": 63911.0}, {"date": "2019-01-15", "close": 0.38, "volume": 193914.0}, {"date": "2019-01-16", "close": 0.375, "volume": 45567.0}, {"date": "2019-01-17", "close": 0.385, "volume": 40000.0}, {"date": "2019-01-18", "close": 0.38, "volume": 26315.0}, {"date": "2019-01-21", "close": 0.375, "volume": 25377.0}, {"date": "2019-01-22", "close": 0.375, "volume": 47340.0}, {"date": "2019-01-23", "close": 0.37, "volume": 28000.0}, {"date": "2019-01-24", "close": 0.345, "volume": 5500.0}, {"date": "2019-01-25", "close": 0.35, "volume": 37000.0}, {"date": "2019-01-29", "close": 0.38, "volume": 35483.0}, {"date": "2019-01-30", "close": 0.37, "volume": 59706.0}, {"date": "2019-01-31", "close": 0.35, "volume": 72191.0}, {"date": "2019-02-01", "close": 0.37, "volume": 15357.0}, {"date": "2019-02-04", "close": 0.37, "volume": 44309.0}, {"date": "2019-02-05", "close": 0.375, "volume": 21009.0}, {"date": "2019-02-06", "close": 0.38, "volume": 46973.0}, {"date": "2019-02-07", "close": 0.42, "volume": 172288.0}, {"date": "2019-02-08", "close": 0.39, "volume": 21900.0}, {"date": "2019-02-11", "close": 0.41, "volume": 75483.0}, {"date": "2019-02-12", "close": 0.42, "volume": 305850.0}, {"date": "2019-02-13", "close": 0.41, "volume": 103090.0}, {"date": "2019-02-14", "close": 0.42, "volume": 47904.0}, {"date": "2019-02-15", "close": 0.4, "volume": 95123.0}, {"date": "2019-02-18", "close": 0.4, "volume": 32774.0}, {"date": "2019-02-19", "close": 0.4, "volume": 2384.0}, {"date": "2019-02-20", "close": 0.36, "volume": 104588.0}, {"date": "2019-02-21", "close": 0.385, "volume": 113729.0}, {"date": "2019-02-22", "close": 0.43, "volume": 233474.0}, {"date": "2019-02-25", "close": 0.4, "volume": 24738.0}, {"date": "2019-02-26", "close": 0.44, "volume": 162322.0}, {"date": "2019-02-27", "close": 0.44, "volume": 83438.0}, {"date": "2019-02-28", "close": 0.435, "volume": 43177.0}, {"date": "2019-03-01", "close": 0.41, "volume": 63185.0}, {"date": "2019-03-04", "close": 0.41, "volume": 6049.0}, {"date": "2019-03-05", "close": 0.435, "volume": 113169.0}, {"date": "2019-03-06", "close": 0.4, "volume": 34661.0}, {"date": "2019-03-07", "close": 0.41, "volume": 101552.0}, {"date": "2019-03-08", "close": 0.415, "volume": 29405.0}, {"date": "2019-03-11", "close": 0.415, "volume": 15377.0}, {"date": "2019-03-12", "close": 0.4, "volume": 87876.0}, {"date": "2019-03-13", "close": 0.4, "volume": 24237.0}, {"date": "2019-03-14", "close": 0.395, "volume": 20000.0}, {"date": "2019-03-15", "close": 0.41, "volume": 29220.0}, {"date": "2019-03-18", "close": 0.395, "volume": 33834.0}, {"date": "2019-03-19", "close": 0.395, "volume": 10000.0}, {"date": "2019-03-20", "close": 0.395, "volume": 74183.0}, {"date": "2019-03-21", "close": 0.375, "volume": 36355.0}, {"date": "2019-03-22", "close": 0.38, "volume": 7491.0}, {"date": "2019-03-25", "close": 0.36, "volume": 68592.0}, {"date": "2019-03-26", "close": 0.415, "volume": 41717.0}, {"date": "2019-03-27", "close": 0.415, "volume": 3164.0}, {"date": "2019-03-28", "close": 0.41, "volume": 5000.0}, {"date": "2019-04-02", "close": 0.395, "volume": 2812.0}, {"date": "2019-04-04", "close": 0.42, "volume": 39627.0}, {"date": "2019-04-05", "close": 0.42, "volume": 37240.0}, {"date": "2019-04-08", "close": 0.39, "volume": 16769.0}, {"date": "2019-04-09", "close": 0.41, "volume": 35586.0}, {"date": "2019-04-12", "close": 0.385, "volume": 32889.0}, {"date": "2019-04-15", "close": 0.38, "volume": 92592.0}, {"date": "2019-04-17", "close": 0.39, "volume": 4181.0}, {"date": "2019-04-18", "close": 0.39, "volume": 18350.0}, {"date": "2019-04-23", "close": 0.37, "volume": 88528.0}, {"date": "2019-04-24", "close": 0.37, "volume": 16883.0}, {"date": "2019-04-26", "close": 0.34, "volume": 319156.0}, {"date": "2019-04-29", "close": 0.33, "volume": 35280.0}, {"date": "2019-05-01", "close": 0.345, "volume": 40044.0}, {"date": "2019-05-02", "close": 0.34, "volume": 33799.0}, {"date": "2019-05-03", "close": 0.335, "volume": 50178.0}, {"date": "2019-05-06", "close": 0.335, "volume": 8041.0}, {"date": "2019-05-07", "close": 0.375, "volume": 853123.0}, {"date": "2019-05-08", "close": 0.43, "volume": 337083.0}, {"date": "2019-05-09", "close": 0.4, "volume": 111460.0}, {"date": "2019-05-10", "close": 0.4, "volume": 116726.0}, {"date": "2019-05-13", "close": 0.42, "volume": 29916.0}, {"date": "2019-05-14", "close": 0.4, "volume": 54278.0}, {"date": "2019-05-15", "close": 0.395, "volume": 27284.0}, {"date": "2019-05-16", "close": 0.39, "volume": 41323.0}, {"date": "2019-05-17", "close": 0.4, "volume": 7169.0}, {"date": "2019-05-20", "close": 0.38, "volume": 33540.0}, {"date": "2019-05-21", "close": 0.39, "volume": 50696.0}, {"date": "2019-05-22", "close": 0.41, "volume": 110631.0}, {"date": "2019-05-27", "close": 0.4, "volume": 50265.0}, {"date": "2019-05-28", "close": 0.4, "volume": 64939.0}, {"date": "2019-05-29", "close": 0.4, "volume": 110500.0}, {"date": "2019-05-30", "close": 0.39, "volume": 30000.0}, {"date": "2019-05-31", "close": 0.4, "volume": 41414.0}, {"date": "2019-06-03", "close": 0.4, "volume": 4327.0}, {"date": "2019-06-04", "close": 0.39, "volume": 60765.0}, {"date": "2019-06-06", "close": 0.4, "volume": 34000.0}, {"date": "2019-06-11", "close": 0.405, "volume": 23265.0}, {"date": "2019-06-12", "close": 0.4, "volume": 74278.0}, {"date": "2019-06-13", "close": 0.37, "volume": 174261.0}, {"date": "2019-06-14", "close": 0.395, "volume": 25524.0}, {"date": "2019-06-17", "close": 0.395, "volume": 47605.0}, {"date": "2019-06-18", "close": 0.4, "volume": 19272.0}, {"date": "2019-06-19", "close": 0.385, "volume": 23164.0}, {"date": "2019-06-20", "close": 0.385, "volume": 36295.0}, {"date": "2019-06-24", "close": 0.39, "volume": 25312.0}, {"date": "2019-06-25", "close": 0.395, "volume": 20000.0}, {"date": "2019-06-26", "close": 0.375, "volume": 39728.0}, {"date": "2019-06-28", "close": 0.39, "volume": 84072.0}, {"date": "2019-07-03", "close": 0.39, "volume": 88536.0}, {"date": "2019-07-04", "close": 0.405, "volume": 129318.0}, {"date": "2019-07-05", "close": 0.425, "volume": 76864.0}, {"date": "2019-07-08", "close": 0.425, "volume": 129034.0}, {"date": "2019-07-09", "close": 0.43, "volume": 8376.0}, {"date": "2019-07-10", "close": 0.46, "volume": 203072.0}, {"date": "2019-07-11", "close": 0.505, "volume": 269363.0}, {"date": "2019-07-12", "close": 0.505, "volume": 106462.0}, {"date": "2019-07-15", "close": 0.53, "volume": 72069.0}, {"date": "2019-07-16", "close": 0.5, "volume": 111942.0}, {"date": "2019-07-17", "close": 0.525, "volume": 7623.0}, {"date": "2019-07-18", "close": 0.47, "volume": 62745.0}, {"date": "2019-07-19", "close": 0.495, "volume": 19448.0}, {"date": "2019-07-22", "close": 0.51, "volume": 5835.0}, {"date": "2019-07-23", "close": 0.53, "volume": 102598.0}, {"date": "2019-07-24", "close": 0.51, "volume": 34352.0}, {"date": "2019-07-26", "close": 0.5, "volume": 133437.0}, {"date": "2019-07-29", "close": 0.5, "volume": 17355.0}, {"date": "2019-07-30", "close": 0.48, "volume": 860.0}, {"date": "2019-07-31", "close": 0.5, "volume": 85965.0}, {"date": "2019-08-02", "close": 0.49, "volume": 39022.0}, {"date": "2019-08-05", "close": 0.49, "volume": 28646.0}, {"date": "2019-08-06", "close": 0.485, "volume": 65844.0}, {"date": "2019-08-07", "close": 0.48, "volume": 19621.0}, {"date": "2019-08-08", "close": 0.5, "volume": 130810.0}, {"date": "2019-08-09", "close": 0.5, "volume": 10000.0}, {"date": "2019-08-12", "close": 0.5, "volume": 2500.0}, {"date": "2019-08-14", "close": 0.5, "volume": 66895.0}, {"date": "2019-08-15", "close": 0.48, "volume": 100697.0}, {"date": "2019-08-16", "close": 0.48, "volume": 10445.0}, {"date": "2019-08-19", "close": 0.48, "volume": 4137.0}, {"date": "2019-08-20", "close": 0.565, "volume": 314891.0}, {"date": "2019-08-21", "close": 0.575, "volume": 46975.0}, {"date": "2019-08-22", "close": 0.54, "volume": 206975.0}, {"date": "2019-08-23", "close": 0.56, "volume": 45121.0}, {"date": "2019-08-26", "close": 0.56, "volume": 31237.0}, {"date": "2019-08-27", "close": 0.565, "volume": 3443.0}, {"date": "2019-08-28", "close": 0.64, "volume": 141623.0}, {"date": "2019-08-29", "close": 0.59, "volume": 99977.0}, {"date": "2019-08-30", "close": 0.58, "volume": 56526.0}, {"date": "2019-09-02", "close": 0.625, "volume": 212556.0}, {"date": "2019-09-03", "close": 0.62, "volume": 13300.0}, {"date": "2019-09-04", "close": 0.585, "volume": 107161.0}, {"date": "2019-09-05", "close": 0.6, "volume": 66373.0}, {"date": "2019-09-06", "close": 0.615, "volume": 24150.0}, {"date": "2019-09-09", "close": 0.645, "volume": 17598.0}, {"date": "2019-09-10", "close": 0.72, "volume": 117000.0}, {"date": "2019-09-11", "close": 0.695, "volume": 109665.0}, {"date": "2019-09-12", "close": 0.62, "volume": 177390.0}, {"date": "2019-09-13", "close": 0.68, "volume": 50000.0}, {"date": "2019-09-16", "close": 0.675, "volume": 57392.0}, {"date": "2019-09-17", "close": 0.7, "volume": 125797.0}, {"date": "2019-09-18", "close": 0.75, "volume": 383266.0}, {"date": "2019-09-19", "close": 0.77, "volume": 34899.0}, {"date": "2019-09-20", "close": 0.9, "volume": 484470.0}, {"date": "2019-09-23", "close": 0.835, "volume": 821702.0}, {"date": "2019-09-24", "close": 0.825, "volume": 108829.0}, {"date": "2019-09-25", "close": 0.76, "volume": 460976.0}, {"date": "2019-09-26", "close": 0.75, "volume": 608176.0}, {"date": "2019-09-27", "close": 0.74, "volume": 100613.0}, {"date": "2019-09-30", "close": 0.765, "volume": 97940.0}, {"date": "2019-10-01", "close": 0.79, "volume": 150233.0}, {"date": "2019-10-02", "close": 0.78, "volume": 52287.0}, {"date": "2019-10-03", "close": 0.765, "volume": 75303.0}, {"date": "2019-10-04", "close": 0.745, "volume": 38399.0}, {"date": "2019-10-07", "close": 0.76, "volume": 1507.0}, {"date": "2019-10-08", "close": 0.77, "volume": 56079.0}, {"date": "2019-10-09", "close": 0.76, "volume": 21908.0}, {"date": "2019-10-10", "close": 0.83, "volume": 214673.0}, {"date": "2019-10-11", "close": 0.815, "volume": 121395.0}, {"date": "2019-10-14", "close": 0.82, "volume": 23042.0}, {"date": "2019-10-15", "close": 0.83, "volume": 32976.0}, {"date": "2019-10-16", "close": 0.83, "volume": 59126.0}, {"date": "2019-10-17", "close": 0.82, "volume": 39755.0}, {"date": "2019-10-18", "close": 0.835, "volume": 9250.0}, {"date": "2019-10-21", "close": 0.825, "volume": 31215.0}, {"date": "2019-10-22", "close": 0.805, "volume": 91743.0}, {"date": "2019-10-23", "close": 0.785, "volume": 46759.0}, {"date": "2019-10-24", "close": 0.8, "volume": 51647.0}, {"date": "2019-10-25", "close": 0.76, "volume": 106963.0}, {"date": "2019-10-28", "close": 0.745, "volume": 116828.0}, {"date": "2019-10-29", "close": 0.75, "volume": 8973.0}, {"date": "2019-10-31", "close": 0.76, "volume": 18991.0}, {"date": "2019-11-01", "close": 0.765, "volume": 2778.0}, {"date": "2019-11-04", "close": 0.78, "volume": 19963.0}, {"date": "2019-11-05", "close": 0.785, "volume": 23934.0}, {"date": "2019-11-06", "close": 0.76, "volume": 101807.0}, {"date": "2019-11-07", "close": 0.76, "volume": 12942.0}, {"date": "2019-11-08", "close": 0.735, "volume": 21469.0}, {"date": "2019-11-11", "close": 0.67, "volume": 44347.0}, {"date": "2019-11-12", "close": 0.65, "volume": 241577.0}, {"date": "2019-11-13", "close": 0.65, "volume": 212349.0}, {"date": "2019-11-14", "close": 0.635, "volume": 40284.0}, {"date": "2019-11-15", "close": 0.65, "volume": 11782.0}, {"date": "2019-11-18", "close": 0.635, "volume": 40368.0}, {"date": "2019-11-19", "close": 0.62, "volume": 14122.0}, {"date": "2019-11-20", "close": 0.62, "volume": 73144.0}, {"date": "2019-11-21", "close": 0.68, "volume": 101063.0}, {"date": "2019-11-22", "close": 0.645, "volume": 1500.0}, {"date": "2019-11-25", "close": 0.645, "volume": 22828.0}, {"date": "2019-11-26", "close": 0.645, "volume": 15000.0}, {"date": "2019-11-27", "close": 0.64, "volume": 54605.0}, {"date": "2019-11-28", "close": 0.685, "volume": 6543.0}, {"date": "2019-11-29", "close": 0.69, "volume": 30979.0}, {"date": "2019-12-02", "close": 0.75, "volume": 31832.0}, {"date": "2019-12-03", "close": 0.67, "volume": 37334.0}, {"date": "2019-12-04", "close": 0.67, "volume": 9182.0}, {"date": "2019-12-05", "close": 0.685, "volume": 10000.0}, {"date": "2019-12-06", "close": 0.68, "volume": 72000.0}, {"date": "2019-12-09", "close": 0.715, "volume": 97158.0}, {"date": "2019-12-10", "close": 0.73, "volume": 13031.0}, {"date": "2019-12-11", "close": 0.72, "volume": 10487.0}, {"date": "2019-12-12", "close": 0.72, "volume": 45000.0}, {"date": "2019-12-16", "close": 0.73, "volume": 11991.0}, {"date": "2019-12-18", "close": 0.735, "volume": 5646.0}, {"date": "2019-12-19", "close": 0.745, "volume": 11986.0}, {"date": "2019-12-23", "close": 0.73, "volume": 9794.0}, {"date": "2019-12-27", "close": 0.74, "volume": 27000.0}, {"date": "2019-12-31", "close": 0.71, "volume": 39350.0}, {"date": "2020-01-02", "close": 0.69, "volume": 31820.0}, {"date": "2020-01-03", "close": 0.7, "volume": 19605.0}, {"date": "2020-01-06", "close": 0.69, "volume": 13592.0}, {"date": "2020-01-07", "close": 0.66, "volume": 34724.0}, {"date": "2020-01-08", "close": 0.7, "volume": 33094.0}, {"date": "2020-01-09", "close": 0.65, "volume": 33612.0}, {"date": "2020-01-10", "close": 0.67, "volume": 29641.0}, {"date": "2020-01-13", "close": 0.7, "volume": 29277.0}, {"date": "2020-01-14", "close": 0.72, "volume": 5450.0}, {"date": "2020-01-15", "close": 0.73, "volume": 19590.0}, {"date": "2020-01-16", "close": 0.74, "volume": 13606.0}, {"date": "2020-01-17", "close": 0.715, "volume": 11919.0}, {"date": "2020-01-20", "close": 0.755, "volume": 200198.0}, {"date": "2020-01-21", "close": 0.82, "volume": 98048.0}, {"date": "2020-01-22", "close": 0.78, "volume": 10026.0}, {"date": "2020-01-23", "close": 0.76, "volume": 4153.0}, {"date": "2020-01-24", "close": 0.785, "volume": 16067.0}, {"date": "2020-01-28", "close": 0.765, "volume": 15000.0}, {"date": "2020-01-29", "close": 0.78, "volume": 9568.0}, {"date": "2020-01-30", "close": 0.74, "volume": 42490.0}, {"date": "2020-02-03", "close": 0.705, "volume": 152453.0}, {"date": "2020-02-04", "close": 0.77, "volume": 72323.0}, {"date": "2020-02-05", "close": 0.775, "volume": 25261.0}, {"date": "2020-02-06", "close": 0.755, "volume": 16585.0}, {"date": "2020-02-07", "close": 0.75, "volume": 76600.0}, {"date": "2020-02-10", "close": 0.77, "volume": 56129.0}, {"date": "2020-02-11", "close": 0.745, "volume": 11185.0}, {"date": "2020-02-12", "close": 0.735, "volume": 34576.0}, {"date": "2020-02-13", "close": 0.735, "volume": 39706.0}, {"date": "2020-02-14", "close": 0.75, "volume": 9385.0}, {"date": "2020-02-17", "close": 0.74, "volume": 22500.0}, {"date": "2020-02-18", "close": 0.75, "volume": 258.0}, {"date": "2020-02-19", "close": 0.75, "volume": 52736.0}, {"date": "2020-02-20", "close": 0.725, "volume": 11363.0}, {"date": "2020-02-21", "close": 0.56, "volume": 1699691.0}, {"date": "2020-02-24", "close": 0.48, "volume": 693458.0}, {"date": "2020-02-25", "close": 0.44, "volume": 369387.0}, {"date": "2020-02-26", "close": 0.47, "volume": 91738.0}, {"date": "2020-02-27", "close": 0.46, "volume": 2178.0}, {"date": "2020-02-28", "close": 0.39, "volume": 463654.0}, {"date": "2020-03-02", "close": 0.39, "volume": 281487.0}, {"date": "2020-03-03", "close": 0.53, "volume": 460386.0}, {"date": "2020-03-04", "close": 0.47, "volume": 22600.0}, {"date": "2020-03-05", "close": 0.487, "volume": 63447.0}, {"date": "2020-03-06", "close": 0.455, "volume": 45974.0}, {"date": "2020-03-09", "close": 0.42, "volume": 81347.0}, {"date": "2020-03-10", "close": 0.39, "volume": 464811.0}, {"date": "2020-03-11", "close": 0.39, "volume": 64441.0}, {"date": "2020-03-12", "close": 0.34, "volume": 62291.0}, {"date": "2020-03-13", "close": 0.33, "volume": 152365.0}, {"date": "2020-03-16", "close": 0.33, "volume": 82688.0}, {"date": "2020-03-17", "close": 0.33, "volume": 72852.0}, {"date": "2020-03-18", "close": 0.33, "volume": 29705.0}, {"date": "2020-03-19", "close": 0.275, "volume": 229522.0}, {"date": "2020-03-20", "close": 0.285, "volume": 310958.0}, {"date": "2020-03-23", "close": 0.25, "volume": 168395.0}, {"date": "2020-03-24", "close": 0.26, "volume": 5000.0}, {"date": "2020-03-25", "close": 0.3, "volume": 343013.0}, {"date": "2020-03-26", "close": 0.32, "volume": 110481.0}, {"date": "2020-03-27", "close": 0.32, "volume": 40100.0}, {"date": "2020-03-30", "close": 0.3, "volume": 94500.0}, {"date": "2020-03-31", "close": 0.32, "volume": 29883.0}, {"date": "2020-04-01", "close": 0.355, "volume": 132466.0}, {"date": "2020-04-02", "close": 0.345, "volume": 167875.0}, {"date": "2020-04-03", "close": 0.36, "volume": 73195.0}, {"date": "2020-04-06", "close": 0.38, "volume": 240120.0}, {"date": "2020-04-07", "close": 0.38, "volume": 151604.0}, {"date": "2020-04-08", "close": 0.365, "volume": 428743.0}, {"date": "2020-04-09", "close": 0.42, "volume": 274018.0}, {"date": "2020-04-14", "close": 0.43, "volume": 54338.0}, {"date": "2020-04-15", "close": 0.435, "volume": 2350.0}, {"date": "2020-04-16", "close": 0.415, "volume": 78662.0}, {"date": "2020-04-17", "close": 0.44, "volume": 55583.0}, {"date": "2020-04-20", "close": 0.445, "volume": 59272.0}, {"date": "2020-04-21", "close": 0.44, "volume": 3392.0}, {"date": "2020-04-22", "close": 0.41, "volume": 28511.0}, {"date": "2020-04-23", "close": 0.41, "volume": 2282.0}, {"date": "2020-04-24", "close": 0.425, "volume": 11300.0}, {"date": "2020-04-27", "close": 0.43, "volume": 119180.0}, {"date": "2020-04-28", "close": 0.45, "volume": 37010.0}, {"date": "2020-04-30", "close": 0.51, "volume": 94796.0}, {"date": "2020-05-01", "close": 0.462, "volume": 175826.0}, {"date": "2020-05-04", "close": 0.46, "volume": 37141.0}, {"date": "2020-05-06", "close": 0.42, "volume": 82908.0}, {"date": "2020-05-08", "close": 0.45, "volume": 56028.0}, {"date": "2020-05-11", "close": 0.475, "volume": 1031.0}, {"date": "2020-05-12", "close": 0.45, "volume": 1500.0}, {"date": "2020-05-13", "close": 0.43, "volume": 14000.0}, {"date": "2020-05-14", "close": 0.43, "volume": 24000.0}, {"date": "2020-05-15", "close": 0.45, "volume": 35727.0}, {"date": "2020-05-19", "close": 0.45, "volume": 10200.0}, {"date": "2020-05-21", "close": 0.435, "volume": 40778.0}, {"date": "2020-05-22", "close": 0.445, "volume": 6000.0}, {"date": "2020-05-25", "close": 0.43, "volume": 30000.0}, {"date": "2020-05-26", "close": 0.445, "volume": 26725.0}, {"date": "2020-05-28", "close": 0.425, "volume": 34800.0}, {"date": "2020-05-29", "close": 0.425, "volume": 62685.0}, {"date": "2020-06-01", "close": 0.42, "volume": 67999.0}, {"date": "2020-06-02", "close": 0.43, "volume": 25090.0}, {"date": "2020-06-03", "close": 0.465, "volume": 70237.0}, {"date": "2020-06-04", "close": 0.45, "volume": 83630.0}, {"date": "2020-06-05", "close": 0.45, "volume": 11066.0}, {"date": "2020-06-09", "close": 0.45, "volume": 78934.0}, {"date": "2020-06-10", "close": 0.43, "volume": 105319.0}, {"date": "2020-06-11", "close": 0.415, "volume": 98500.0}, {"date": "2020-06-12", "close": 0.4, "volume": 26449.0}, {"date": "2020-06-15", "close": 0.42, "volume": 639799.0}, {"date": "2020-06-16", "close": 0.425, "volume": 267859.0}, {"date": "2020-06-17", "close": 0.42, "volume": 197465.0}, {"date": "2020-06-19", "close": 0.41, "volume": 67311.0}, {"date": "2020-06-22", "close": 0.405, "volume": 107604.0}, {"date": "2020-06-23", "close": 0.41, "volume": 45015.0}, {"date": "2020-06-24", "close": 0.385, "volume": 127520.0}, {"date": "2020-06-25", "close": 0.395, "volume": 73720.0}, {"date": "2020-06-26", "close": 0.385, "volume": 58500.0}, {"date": "2020-06-29", "close": 0.4, "volume": 21481.0}, {"date": "2020-06-30", "close": 0.395, "volume": 164919.0}, {"date": "2020-07-01", "close": 0.4, "volume": 22644.0}, {"date": "2020-07-02", "close": 0.44, "volume": 212661.0}, {"date": "2020-07-03", "close": 0.425, "volume": 48217.0}, {"date": "2020-07-06", "close": 0.45, "volume": 49880.0}, {"date": "2020-07-07", "close": 0.45, "volume": 92534.0}, {"date": "2020-07-08", "close": 0.46, "volume": 39261.0}, {"date": "2020-07-09", "close": 0.49, "volume": 474714.0}, {"date": "2020-07-10", "close": 0.475, "volume": 331822.0}, {"date": "2020-07-13", "close": 0.48, "volume": 107803.0}, {"date": "2020-07-14", "close": 0.46, "volume": 63069.0}, {"date": "2020-07-15", "close": 0.48, "volume": 127285.0}, {"date": "2020-07-16", "close": 0.47, "volume": 16844.0}, {"date": "2020-07-17", "close": 0.48, "volume": 10000.0}, {"date": "2020-07-20", "close": 0.475, "volume": 79993.0}, {"date": "2020-07-21", "close": 0.465, "volume": 64229.0}, {"date": "2020-07-22", "close": 0.46, "volume": 64036.0}, {"date": "2020-07-23", "close": 0.455, "volume": 86479.0}, {"date": "2020-07-24", "close": 0.46, "volume": 52000.0}, {"date": "2020-07-27", "close": 0.46, "volume": 42268.0}, {"date": "2020-07-28", "close": 0.45, "volume": 128575.0}, {"date": "2020-07-29", "close": 0.43, "volume": 56195.0}, {"date": "2020-07-30", "close": 0.43, "volume": 2708.0}, {"date": "2020-07-31", "close": 0.44, "volume": 16785.0}, {"date": "2020-08-03", "close": 0.46, "volume": 60457.0}, {"date": "2020-08-05", "close": 0.45, "volume": 5000.0}, {"date": "2020-08-06", "close": 0.452, "volume": 82822.0}, {"date": "2020-08-07", "close": 0.44, "volume": 24287.0}, {"date": "2020-08-10", "close": 0.425, "volume": 142942.0}, {"date": "2020-08-11", "close": 0.41, "volume": 39600.0}, {"date": "2020-08-12", "close": 0.41, "volume": 63114.0}, {"date": "2020-08-13", "close": 0.43, "volume": 151858.0}, {"date": "2020-08-14", "close": 0.425, "volume": 31630.0}, {"date": "2020-08-17", "close": 0.43, "volume": 120090.0}, {"date": "2020-08-18", "close": 0.53, "volume": 947297.0}, {"date": "2020-08-19", "close": 0.475, "volume": 278599.0}, {"date": "2020-08-20", "close": 0.49, "volume": 301398.0}, {"date": "2020-08-21", "close": 0.49, "volume": 48160.0}, {"date": "2020-08-24", "close": 0.51, "volume": 176999.0}, {"date": "2020-08-25", "close": 0.485, "volume": 228043.0}, {"date": "2020-08-26", "close": 0.49, "volume": 120136.0}, {"date": "2020-08-27", "close": 0.51, "volume": 51550.0}, {"date": "2020-08-28", "close": 0.5, "volume": 181111.0}, {"date": "2020-08-31", "close": 0.5, "volume": 33400.0}, {"date": "2020-09-01", "close": 0.49, "volume": 80000.0}, {"date": "2020-09-02", "close": 0.5, "volume": 137310.0}, {"date": "2020-09-03", "close": 0.51, "volume": 55000.0}, {"date": "2020-09-04", "close": 0.5, "volume": 81100.0}, {"date": "2020-09-07", "close": 0.5, "volume": 86100.0}, {"date": "2020-09-08", "close": 0.5, "volume": 41517.0}, {"date": "2020-09-09", "close": 0.5, "volume": 169511.0}, {"date": "2020-09-10", "close": 0.495, "volume": 35355.0}, {"date": "2020-09-11", "close": 0.51, "volume": 90495.0}, {"date": "2020-09-14", "close": 0.515, "volume": 47608.0}, {"date": "2020-09-15", "close": 0.53, "volume": 207140.0}, {"date": "2020-09-16", "close": 0.595, "volume": 542508.0}, {"date": "2020-09-17", "close": 0.595, "volume": 81271.0}, {"date": "2020-09-18", "close": 0.59, "volume": 90000.0}, {"date": "2020-09-21", "close": 0.57, "volume": 99358.0}, {"date": "2020-09-22", "close": 0.57, "volume": 85324.0}, {"date": "2020-09-23", "close": 0.57, "volume": 54711.0}, {"date": "2020-09-24", "close": 0.6, "volume": 102123.0}, {"date": "2020-09-25", "close": 0.575, "volume": 148813.0}, {"date": "2020-09-28", "close": 0.575, "volume": 85554.0}, {"date": "2020-09-29", "close": 0.58, "volume": 13017.0}, {"date": "2020-09-30", "close": 0.6, "volume": 30000.0}, {"date": "2020-10-01", "close": 0.64, "volume": 126767.0}, {"date": "2020-10-02", "close": 0.605, "volume": 111950.0}, {"date": "2020-10-05", "close": 0.605, "volume": 77500.0}, {"date": "2020-10-06", "close": 0.605, "volume": 47607.0}, {"date": "2020-10-07", "close": 0.62, "volume": 79249.0}, {"date": "2020-10-08", "close": 0.64, "volume": 157873.0}, {"date": "2020-10-09", "close": 0.65, "volume": 69072.0}, {"date": "2020-10-12", "close": 0.7, "volume": 292270.0}, {"date": "2020-10-13", "close": 0.695, "volume": 68335.0}, {"date": "2020-10-14", "close": 0.7, "volume": 207194.0}, {"date": "2020-10-15", "close": 0.7, "volume": 11146.0}, {"date": "2020-10-16", "close": 0.705, "volume": 52091.0}, {"date": "2020-10-19", "close": 0.75, "volume": 326323.0}, {"date": "2020-10-20", "close": 0.77, "volume": 353991.0}, {"date": "2020-10-21", "close": 0.74, "volume": 4184449.0}, {"date": "2020-10-22", "close": 0.7, "volume": 215639.0}, {"date": "2020-10-23", "close": 0.715, "volume": 14262.0}, {"date": "2020-10-26", "close": 0.7, "volume": 73194.0}, {"date": "2020-10-27", "close": 0.71, "volume": 28885.0}, {"date": "2020-10-28", "close": 0.715, "volume": 71797.0}, {"date": "2020-10-29", "close": 0.715, "volume": 28169.0}, {"date": "2020-10-30", "close": 0.715, "volume": 6826.0}, {"date": "2020-11-02", "close": 0.64, "volume": 166458.0}, {"date": "2020-11-03", "close": 0.645, "volume": 55470.0}, {"date": "2020-11-04", "close": 0.645, "volume": 5054.0}, {"date": "2020-11-05", "close": 0.66, "volume": 1012169.0}, {"date": "2020-11-06", "close": 0.71, "volume": 109796.0}, {"date": "2020-11-09", "close": 0.755, "volume": 1171236.0}, {"date": "2020-11-10", "close": 0.74, "volume": 2375868.0}, {"date": "2020-11-11", "close": 0.73, "volume": 1951.0}, {"date": "2020-11-12", "close": 0.75, "volume": 76321.0}, {"date": "2020-11-13", "close": 0.755, "volume": 36761.0}, {"date": "2020-11-17", "close": 0.76, "volume": 83177.0}, {"date": "2020-11-18", "close": 0.785, "volume": 240321.0}, {"date": "2020-11-19", "close": 0.78, "volume": 98632.0}, {"date": "2020-11-20", "close": 0.77, "volume": 76908.0}, {"date": "2020-11-23", "close": 0.755, "volume": 127583.0}, {"date": "2020-11-24", "close": 0.76, "volume": 31839.0}, {"date": "2020-11-25", "close": 0.74, "volume": 74547.0}, {"date": "2020-11-26", "close": 0.7, "volume": 281303.0}, {"date": "2020-11-27", "close": 0.695, "volume": 21456.0}, {"date": "2020-11-30", "close": 0.71, "volume": 92691.0}, {"date": "2020-12-01", "close": 0.7, "volume": 9517.0}, {"date": "2020-12-02", "close": 0.685, "volume": 12120.0}, {"date": "2020-12-03", "close": 0.69, "volume": 178012.0}, {"date": "2020-12-04", "close": 0.69, "volume": 99368.0}, {"date": "2020-12-07", "close": 0.69, "volume": 76513.0}, {"date": "2020-12-08", "close": 0.68, "volume": 169506.0}, {"date": "2020-12-09", "close": 0.64, "volume": 129985.0}, {"date": "2020-12-10", "close": 0.64, "volume": 313706.0}, {"date": "2020-12-11", "close": 0.64, "volume": 22637.0}, {"date": "2020-12-14", "close": 0.615, "volume": 57054.0}, {"date": "2020-12-15", "close": 0.61, "volume": 83554.0}, {"date": "2020-12-16", "close": 0.6, "volume": 128016.0}, {"date": "2020-12-17", "close": 0.615, "volume": 34489.0}, {"date": "2020-12-18", "close": 0.6, "volume": 38527.0}, {"date": "2020-12-21", "close": 0.59, "volume": 30005.0}, {"date": "2020-12-22", "close": 0.63, "volume": 49992.0}, {"date": "2020-12-23", "close": 0.63, "volume": 8672.0}, {"date": "2020-12-24", "close": 0.62, "volume": 3510.0}, {"date": "2020-12-29", "close": 0.645, "volume": 39604.0}, {"date": "2020-12-30", "close": 0.64, "volume": 17467.0}, {"date": "2020-12-31", "close": 0.625, "volume": 23675.0}, {"date": "2021-01-04", "close": 0.642, "volume": 69894.0}, {"date": "2021-01-05", "close": 0.62, "volume": 83725.0}, {"date": "2021-01-06", "close": 0.665, "volume": 46578.0}, {"date": "2021-01-07", "close": 0.62, "volume": 275309.0}, {"date": "2021-01-08", "close": 0.625, "volume": 131238.0}, {"date": "2021-01-11", "close": 0.625, "volume": 8794.0}, {"date": "2021-01-13", "close": 0.66, "volume": 8566.0}, {"date": "2021-01-14", "close": 0.635, "volume": 9282.0}, {"date": "2021-01-15", "close": 0.63, "volume": 159541.0}, {"date": "2021-01-18", "close": 0.615, "volume": 31828.0}, {"date": "2021-01-19", "close": 0.625, "volume": 112164.0}, {"date": "2021-01-20", "close": 0.625, "volume": 816.0}, {"date": "2021-01-21", "close": 0.6, "volume": 48682.0}, {"date": "2021-01-22", "close": 0.6, "volume": 146000.0}, {"date": "2021-01-25", "close": 0.575, "volume": 54793.0}, {"date": "2021-01-27", "close": 0.555, "volume": 140499.0}, {"date": "2021-01-28", "close": 0.565, "volume": 34949.0}, {"date": "2021-01-29", "close": 0.565, "volume": 40468.0}, {"date": "2021-02-01", "close": 0.58, "volume": 103502.0}, {"date": "2021-02-02", "close": 0.6, "volume": 223416.0}, {"date": "2021-02-03", "close": 0.62, "volume": 45282.0}, {"date": "2021-02-04", "close": 0.64, "volume": 60656.0}, {"date": "2021-02-05", "close": 0.63, "volume": 64032.0}, {"date": "2021-02-08", "close": 0.635, "volume": 23165.0}, {"date": "2021-02-09", "close": 0.62, "volume": 136565.0}, {"date": "2021-02-10", "close": 0.645, "volume": 25152.0}, {"date": "2021-02-11", "close": 0.63, "volume": 12910.0}, {"date": "2021-02-15", "close": 0.6, "volume": 222512.0}, {"date": "2021-02-16", "close": 0.595, "volume": 70372.0}, {"date": "2021-02-17", "close": 0.605, "volume": 17052.0}, {"date": "2021-02-18", "close": 0.615, "volume": 9890.0}, {"date": "2021-02-19", "close": 0.59, "volume": 124717.0}, {"date": "2021-02-22", "close": 0.6, "volume": 60424.0}, {"date": "2021-02-23", "close": 0.565, "volume": 157885.0}, {"date": "2021-02-24", "close": 0.56, "volume": 90106.0}, {"date": "2021-02-25", "close": 0.55, "volume": 22768.0}, {"date": "2021-02-26", "close": 0.595, "volume": 138037.0}, {"date": "2021-03-01", "close": 0.58, "volume": 14507.0}, {"date": "2021-03-02", "close": 0.57, "volume": 155761.0}, {"date": "2021-03-03", "close": 0.57, "volume": 37173.0}, {"date": "2021-03-04", "close": 0.58, "volume": 68733.0}, {"date": "2021-03-05", "close": 0.63, "volume": 80050.0}, {"date": "2021-03-08", "close": 0.61, "volume": 115349.0}, {"date": "2021-03-09", "close": 0.605, "volume": 80089.0}, {"date": "2021-03-10", "close": 0.605, "volume": 111670.0}, {"date": "2021-03-11", "close": 0.61, "volume": 27201.0}, {"date": "2021-03-12", "close": 0.62, "volume": 22074.0}, {"date": "2021-03-15", "close": 0.63, "volume": 43748.0}, {"date": "2021-03-16", "close": 0.625, "volume": 10071.0}, {"date": "2021-03-17", "close": 0.66, "volume": 99682.0}, {"date": "2021-03-18", "close": 0.66, "volume": 29134.0}, {"date": "2021-03-19", "close": 0.65, "volume": 35473.0}, {"date": "2021-03-22", "close": 0.7, "volume": 97610.0}, {"date": "2021-03-23", "close": 0.715, "volume": 160093.0}, {"date": "2021-03-24", "close": 0.725, "volume": 103563.0}, {"date": "2021-03-25", "close": 0.71, "volume": 71780.0}, {"date": "2021-03-26", "close": 0.725, "volume": 28767.0}, {"date": "2021-03-29", "close": 0.715, "volume": 9421.0}, {"date": "2021-03-31", "close": 0.72, "volume": 7881.0}, {"date": "2021-04-01", "close": 0.72, "volume": 144607.0}, {"date": "2021-04-06", "close": 0.725, "volume": 51475.0}, {"date": "2021-04-07", "close": 0.745, "volume": 29745.0}, {"date": "2021-04-08", "close": 0.745, "volume": 85671.0}, {"date": "2021-04-09", "close": 0.755, "volume": 66853.0}, {"date": "2021-04-12", "close": 0.75, "volume": 61553.0}, {"date": "2021-04-13", "close": 0.74, "volume": 144674.0}, {"date": "2021-04-14", "close": 0.72, "volume": 91378.0}, {"date": "2021-04-15", "close": 0.715, "volume": 10895.0}, {"date": "2021-04-16", "close": 0.725, "volume": 51607.0}, {"date": "2021-04-19", "close": 0.725, "volume": 48241.0}, {"date": "2021-04-20", "close": 0.725, "volume": 1640.0}, {"date": "2021-04-21", "close": 0.72, "volume": 63930.0}, {"date": "2021-04-22", "close": 0.72, "volume": 14839.0}, {"date": "2021-04-23", "close": 0.7, "volume": 22175.0}, {"date": "2021-04-26", "close": 0.69, "volume": 36710.0}, {"date": "2021-04-27", "close": 0.66, "volume": 55169.0}, {"date": "2021-04-28", "close": 0.7, "volume": 29437.0}, {"date": "2021-04-29", "close": 0.67, "volume": 11015.0}, {"date": "2021-04-30", "close": 0.695, "volume": 5805.0}, {"date": "2021-05-03", "close": 0.69, "volume": 15265.0}, {"date": "2021-05-04", "close": 0.7, "volume": 116664.0}, {"date": "2021-05-05", "close": 0.685, "volume": 43772.0}, {"date": "2021-05-06", "close": 0.7, "volume": 73124.0}, {"date": "2021-05-07", "close": 0.7, "volume": 27796.0}, {"date": "2021-05-10", "close": 0.71, "volume": 71.0}, {"date": "2021-05-11", "close": 0.69, "volume": 16182.0}, {"date": "2021-05-12", "close": 0.67, "volume": 34393.0}, {"date": "2021-05-13", "close": 0.665, "volume": 106039.0}, {"date": "2021-05-14", "close": 0.61, "volume": 88542.0}, {"date": "2021-05-17", "close": 0.66, "volume": 162118.0}, {"date": "2021-05-18", "close": 0.62, "volume": 138812.0}, {"date": "2021-05-19", "close": 0.65, "volume": 8000.0}, {"date": "2021-05-20", "close": 0.63, "volume": 30797.0}, {"date": "2021-05-21", "close": 0.75, "volume": 378242.0}, {"date": "2021-05-24", "close": 0.75, "volume": 343475.0}, {"date": "2021-05-25", "close": 0.75, "volume": 222078.0}, {"date": "2021-05-26", "close": 0.78, "volume": 188669.0}, {"date": "2021-05-27", "close": 0.805, "volume": 102527.0}, {"date": "2021-05-28", "close": 0.815, "volume": 160353.0}, {"date": "2021-05-31", "close": 0.85, "volume": 316831.0}, {"date": "2021-06-01", "close": 0.86, "volume": 260407.0}, {"date": "2021-06-02", "close": 0.9, "volume": 134795.0}, {"date": "2021-06-03", "close": 0.865, "volume": 107422.0}, {"date": "2021-06-04", "close": 0.865, "volume": 95737.0}, {"date": "2021-06-07", "close": 0.9, "volume": 118132.0}, {"date": "2021-06-08", "close": 0.875, "volume": 213575.0}, {"date": "2021-06-09", "close": 0.87, "volume": 30357.0}, {"date": "2021-06-10", "close": 0.87, "volume": 114962.0}, {"date": "2021-06-11", "close": 0.875, "volume": 44102.0}, {"date": "2021-06-15", "close": 0.88, "volume": 78875.0}, {"date": "2021-06-16", "close": 0.875, "volume": 39340.0}, {"date": "2021-06-17", "close": 0.875, "volume": 15968.0}, {"date": "2021-06-18", "close": 0.87, "volume": 104642.0}, {"date": "2021-06-21", "close": 0.88, "volume": 33392.0}, {"date": "2021-06-22", "close": 0.88, "volume": 22862.0}, {"date": "2021-06-23", "close": 0.87, "volume": 43496.0}, {"date": "2021-06-24", "close": 0.87, "volume": 16132.0}, {"date": "2021-06-25", "close": 0.87, "volume": 29052.0}, {"date": "2021-06-28", "close": 0.93, "volume": 341260.0}, {"date": "2021-06-29", "close": 0.935, "volume": 184086.0}, {"date": "2021-06-30", "close": 0.945, "volume": 28245.0}, {"date": "2021-07-01", "close": 1.06, "volume": 201050.0}, {"date": "2021-07-02", "close": 1.02, "volume": 268250.0}, {"date": "2021-07-05", "close": 1.0, "volume": 49172.0}, {"date": "2021-07-06", "close": 0.99, "volume": 78368.0}, {"date": "2021-07-07", "close": 0.99, "volume": 4265.0}, {"date": "2021-07-08", "close": 1.0, "volume": 54829.0}, {"date": "2021-07-09", "close": 0.98, "volume": 34014.0}, {"date": "2021-07-12", "close": 0.99, "volume": 65774.0}, {"date": "2021-07-13", "close": 0.99, "volume": 69431.0}, {"date": "2021-07-14", "close": 0.99, "volume": 25181.0}, {"date": "2021-07-15", "close": 0.98, "volume": 82994.0}, {"date": "2021-07-16", "close": 0.96, "volume": 77504.0}, {"date": "2021-07-19", "close": 0.95, "volume": 34172.0}, {"date": "2021-07-20", "close": 0.96, "volume": 53288.0}, {"date": "2021-07-21", "close": 0.96, "volume": 23283.0}, {"date": "2021-07-22", "close": 0.98, "volume": 32829.0}, {"date": "2021-07-23", "close": 0.995, "volume": 75377.0}, {"date": "2021-07-26", "close": 0.965, "volume": 89493.0}, {"date": "2021-07-27", "close": 0.96, "volume": 35344.0}, {"date": "2021-07-28", "close": 0.97, "volume": 8862.0}, {"date": "2021-07-29", "close": 0.975, "volume": 17040.0}, {"date": "2021-07-30", "close": 0.96, "volume": 31581.0}, {"date": "2021-08-02", "close": 0.95, "volume": 105228.0}, {"date": "2021-08-03", "close": 0.93, "volume": 82801.0}, {"date": "2021-08-04", "close": 0.98, "volume": 10675.0}, {"date": "2021-08-05", "close": 0.97, "volume": 17957.0}, {"date": "2021-08-06", "close": 0.92, "volume": 123219.0}, {"date": "2021-08-09", "close": 0.96, "volume": 26259.0}, {"date": "2021-08-10", "close": 0.95, "volume": 16975.0}, {"date": "2021-08-11", "close": 0.87, "volume": 216544.0}, {"date": "2021-08-12", "close": 0.88, "volume": 55641.0}, {"date": "2021-08-13", "close": 0.9, "volume": 107238.0}, {"date": "2021-08-16", "close": 0.995, "volume": 105339.0}, {"date": "2021-08-17", "close": 0.95, "volume": 15913.0}, {"date": "2021-08-18", "close": 0.97, "volume": 23713.0}, {"date": "2021-08-19", "close": 0.945, "volume": 20937.0}, {"date": "2021-08-20", "close": 0.93, "volume": 44629.0}, {"date": "2021-08-23", "close": 0.96, "volume": 38055.0}, {"date": "2021-08-24", "close": 0.845, "volume": 659742.0}, {"date": "2021-08-25", "close": 0.77, "volume": 552703.0}, {"date": "2021-08-26", "close": 0.82, "volume": 115699.0}, {"date": "2021-08-27", "close": 0.8, "volume": 180507.0}, {"date": "2021-08-30", "close": 0.78, "volume": 64913.0}, {"date": "2021-08-31", "close": 0.795, "volume": 39867.0}, {"date": "2021-09-01", "close": 0.835, "volume": 48572.0}, {"date": "2021-09-02", "close": 0.84, "volume": 87194.0}, {"date": "2021-09-03", "close": 0.855, "volume": 40845.0}, {"date": "2021-09-06", "close": 0.88, "volume": 29604.0}, {"date": "2021-09-07", "close": 0.85, "volume": 39769.0}, {"date": "2021-09-08", "close": 0.87, "volume": 46303.0}, {"date": "2021-09-09", "close": 0.845, "volume": 15044.0}, {"date": "2021-09-10", "close": 0.785, "volume": 81291.0}, {"date": "2021-09-13", "close": 0.79, "volume": 36596.0}, {"date": "2021-09-14", "close": 0.885, "volume": 104438.0}, {"date": "2021-09-15", "close": 0.84, "volume": 99356.0}, {"date": "2021-09-16", "close": 0.85, "volume": 166371.0}, {"date": "2021-09-17", "close": 0.84, "volume": 80811.0}, {"date": "2021-09-20", "close": 0.82, "volume": 193483.0}, {"date": "2021-09-21", "close": 0.88, "volume": 128369.0}, {"date": "2021-09-22", "close": 0.85, "volume": 139633.0}, {"date": "2021-09-23", "close": 0.91, "volume": 154285.0}, {"date": "2021-09-24", "close": 0.925, "volume": 53610.0}, {"date": "2021-09-27", "close": 0.93, "volume": 50626.0}, {"date": "2021-09-28", "close": 0.935, "volume": 28299.0}, {"date": "2021-09-29", "close": 0.94, "volume": 34886.0}, {"date": "2021-09-30", "close": 0.94, "volume": 42619.0}, {"date": "2021-10-01", "close": 0.945, "volume": 15819.0}, {"date": "2021-10-04", "close": 0.955, "volume": 22397.0}, {"date": "2021-10-05", "close": 0.955, "volume": 8554.0}, {"date": "2021-10-06", "close": 0.935, "volume": 19748.0}, {"date": "2021-10-07", "close": 0.95, "volume": 28781.0}, {"date": "2021-10-08", "close": 0.98, "volume": 115785.0}, {"date": "2021-10-11", "close": 0.98, "volume": 232554.0}, {"date": "2021-10-12", "close": 0.97, "volume": 20142.0}, {"date": "2021-10-13", "close": 0.98, "volume": 77888.0}, {"date": "2021-10-14", "close": 0.955, "volume": 13467.0}, {"date": "2021-10-15", "close": 0.95, "volume": 1670.0}, {"date": "2021-10-18", "close": 0.96, "volume": 37697.0}, {"date": "2021-10-19", "close": 0.965, "volume": 29618.0}, {"date": "2021-10-20", "close": 0.97, "volume": 30012.0}, {"date": "2021-10-21", "close": 0.93, "volume": 22861.0}, {"date": "2021-10-22", "close": 0.96, "volume": 51378.0}, {"date": "2021-10-25", "close": 0.96, "volume": 15901.0}, {"date": "2021-10-26", "close": 0.86, "volume": 140744.0}, {"date": "2021-10-27", "close": 0.86, "volume": 31885.0}, {"date": "2021-10-28", "close": 0.85, "volume": 124073.0}, {"date": "2021-10-29", "close": 0.88, "volume": 14050.0}, {"date": "2021-11-01", "close": 0.885, "volume": 17086.0}, {"date": "2021-11-02", "close": 0.91, "volume": 39331.0}, {"date": "2021-11-03", "close": 0.91, "volume": 19808.0}, {"date": "2021-11-04", "close": 0.91, "volume": 30805.0}, {"date": "2021-11-05", "close": 0.91, "volume": 94070.0}, {"date": "2021-11-08", "close": 0.865, "volume": 76340.0}, {"date": "2021-11-09", "close": 0.915, "volume": 46159.0}, {"date": "2021-11-10", "close": 0.95, "volume": 80854.0}, {"date": "2021-11-11", "close": 0.96, "volume": 113279.0}, {"date": "2021-11-12", "close": 0.95, "volume": 61789.0}, {"date": "2021-11-15", "close": 0.975, "volume": 193741.0}, {"date": "2021-11-16", "close": 0.905, "volume": 181573.0}, {"date": "2021-11-17", "close": 0.965, "volume": 48482.0}, {"date": "2021-11-18", "close": 0.94, "volume": 35229.0}, {"date": "2021-11-19", "close": 0.955, "volume": 37703.0}, {"date": "2021-11-22", "close": 0.95, "volume": 7648.0}, {"date": "2021-11-23", "close": 0.95, "volume": 121072.0}, {"date": "2021-11-24", "close": 0.96, "volume": 33173.0}, {"date": "2021-11-25", "close": 0.975, "volume": 108815.0}, {"date": "2021-11-26", "close": 0.95, "volume": 34061.0}, {"date": "2021-11-29", "close": 0.955, "volume": 84019.0}, {"date": "2021-11-30", "close": 0.95, "volume": 46303.0}, {"date": "2021-12-01", "close": 0.975, "volume": 62523.0}, {"date": "2021-12-02", "close": 0.98, "volume": 42842.0}, {"date": "2021-12-03", "close": 0.945, "volume": 20895.0}, {"date": "2021-12-06", "close": 0.96, "volume": 39794.0}, {"date": "2021-12-07", "close": 0.95, "volume": 32925.0}, {"date": "2021-12-08", "close": 0.945, "volume": 65437.0}, {"date": "2021-12-09", "close": 0.95, "volume": 15967.0}, {"date": "2021-12-10", "close": 0.955, "volume": 5525.0}, {"date": "2021-12-13", "close": 0.97, "volume": 12889.0}, {"date": "2021-12-14", "close": 0.92, "volume": 19018.0}, {"date": "2021-12-17", "close": 0.9, "volume": 65417.0}, {"date": "2021-12-20", "close": 0.905, "volume": 152311.0}, {"date": "2021-12-21", "close": 0.875, "volume": 42160.0}, {"date": "2021-12-22", "close": 0.87, "volume": 168422.0}, {"date": "2021-12-23", "close": 0.88, "volume": 107996.0}, {"date": "2021-12-24", "close": 0.9, "volume": 81710.0}, {"date": "2021-12-29", "close": 0.875, "volume": 90757.0}, {"date": "2021-12-30", "close": 0.87, "volume": 101683.0}, {"date": "2021-12-31", "close": 0.86, "volume": 97521.0}, {"date": "2022-01-04", "close": 0.875, "volume": 126205.0}, {"date": "2022-01-05", "close": 0.875, "volume": 93393.0}, {"date": "2022-01-06", "close": 0.88, "volume": 19981.0}, {"date": "2022-01-07", "close": 0.87, "volume": 39119.0}, {"date": "2022-01-10", "close": 0.885, "volume": 63171.0}, {"date": "2022-01-11", "close": 0.88, "volume": 33358.0}, {"date": "2022-01-12", "close": 0.885, "volume": 101007.0}, {"date": "2022-01-13", "close": 0.885, "volume": 64296.0}, {"date": "2022-01-14", "close": 0.885, "volume": 22533.0}, {"date": "2022-01-17", "close": 0.875, "volume": 146455.0}, {"date": "2022-01-18", "close": 0.87, "volume": 54601.0}, {"date": "2022-01-19", "close": 0.875, "volume": 142872.0}, {"date": "2022-01-20", "close": 0.87, "volume": 59846.0}, {"date": "2022-01-21", "close": 0.835, "volume": 311778.0}, {"date": "2022-01-24", "close": 0.865, "volume": 99560.0}, {"date": "2022-01-25", "close": 0.83, "volume": 91751.0}, {"date": "2022-01-27", "close": 0.795, "volume": 56323.0}, {"date": "2022-01-28", "close": 0.82, "volume": 81525.0}, {"date": "2022-01-31", "close": 0.83, "volume": 31169.0}, {"date": "2022-02-01", "close": 0.84, "volume": 10127.0}, {"date": "2022-02-02", "close": 0.82, "volume": 27403.0}, {"date": "2022-02-03", "close": 0.825, "volume": 3890.0}, {"date": "2022-02-04", "close": 0.83, "volume": 14042.0}, {"date": "2022-02-07", "close": 0.82, "volume": 18452.0}, {"date": "2022-02-08", "close": 0.81, "volume": 9254.0}, {"date": "2022-02-09", "close": 0.825, "volume": 17810.0}, {"date": "2022-02-10", "close": 0.82, "volume": 32855.0}, {"date": "2022-02-11", "close": 0.825, "volume": 6907.0}, {"date": "2022-02-14", "close": 0.82, "volume": 12801.0}, {"date": "2022-02-15", "close": 0.8, "volume": 45155.0}, {"date": "2022-02-16", "close": 0.79, "volume": 33935.0}, {"date": "2022-02-17", "close": 0.79, "volume": 6881.0}, {"date": "2022-02-18", "close": 0.855, "volume": 21624.0}, {"date": "2022-02-21", "close": 0.83, "volume": 17958.0}, {"date": "2022-02-22", "close": 0.815, "volume": 23624.0}, {"date": "2022-02-23", "close": 0.83, "volume": 56408.0}, {"date": "2022-02-24", "close": 0.855, "volume": 56372.0}, {"date": "2022-02-25", "close": 0.87, "volume": 32186.0}, {"date": "2022-02-28", "close": 0.88, "volume": 24274.0}, {"date": "2022-03-01", "close": 0.84, "volume": 36868.0}, {"date": "2022-03-02", "close": 0.855, "volume": 18012.0}, {"date": "2022-03-03", "close": 0.835, "volume": 33589.0}, {"date": "2022-03-04", "close": 0.865, "volume": 230461.0}, {"date": "2022-03-07", "close": 0.85, "volume": 118120.0}, {"date": "2022-03-08", "close": 0.865, "volume": 42527.0}, {"date": "2022-03-09", "close": 0.86, "volume": 114802.0}, {"date": "2022-03-10", "close": 0.87, "volume": 100820.0}, {"date": "2022-03-11", "close": 0.855, "volume": 132683.0}, {"date": "2022-03-14", "close": 0.88, "volume": 43786.0}, {"date": "2022-03-15", "close": 0.86, "volume": 71506.0}, {"date": "2022-03-16", "close": 0.87, "volume": 50515.0}, {"date": "2022-03-17", "close": 0.88, "volume": 83030.0}, {"date": "2022-03-18", "close": 0.895, "volume": 85496.0}, {"date": "2022-03-21", "close": 0.93, "volume": 80508.0}, {"date": "2022-03-22", "close": 0.915, "volume": 41146.0}, {"date": "2022-03-23", "close": 0.92, "volume": 21634.0}, {"date": "2022-03-24", "close": 0.91, "volume": 18371.0}, {"date": "2022-03-25", "close": 0.89, "volume": 75908.0}, {"date": "2022-03-28", "close": 0.89, "volume": 40897.0}, {"date": "2022-03-29", "close": 0.885, "volume": 32733.0}, {"date": "2022-03-30", "close": 0.92, "volume": 45331.0}, {"date": "2022-03-31", "close": 0.915, "volume": 34914.0}, {"date": "2022-04-01", "close": 0.905, "volume": 7214.0}, {"date": "2022-04-04", "close": 0.905, "volume": 42472.0}, {"date": "2022-04-06", "close": 0.93, "volume": 50730.0}, {"date": "2022-04-07", "close": 0.98, "volume": 73172.0}, {"date": "2022-04-08", "close": 0.91, "volume": 196482.0}, {"date": "2022-04-11", "close": 0.87, "volume": 74602.0}, {"date": "2022-04-12", "close": 0.9, "volume": 35996.0}, {"date": "2022-04-13", "close": 0.91, "volume": 54024.0}, {"date": "2022-04-14", "close": 0.905, "volume": 18643.0}, {"date": "2022-04-19", "close": 0.89, "volume": 30402.0}, {"date": "2022-04-20", "close": 0.875, "volume": 36963.0}, {"date": "2022-04-21", "close": 0.88, "volume": 43508.0}, {"date": "2022-04-22", "close": 0.88, "volume": 23715.0}, {"date": "2022-04-26", "close": 0.87, "volume": 13507.0}, {"date": "2022-04-27", "close": 0.85, "volume": 68969.0}, {"date": "2022-04-28", "close": 0.87, "volume": 31029.0}, {"date": "2022-04-29", "close": 0.885, "volume": 14572.0}, {"date": "2022-05-02", "close": 0.885, "volume": 52598.0}, {"date": "2022-05-03", "close": 0.845, "volume": 6768.0}, {"date": "2022-05-04", "close": 0.84, "volume": 19043.0}, {"date": "2022-05-05", "close": 0.825, "volume": 57054.0}, {"date": "2022-05-06", "close": 0.875, "volume": 37475.0}, {"date": "2022-05-09", "close": 0.87, "volume": 86642.0}, {"date": "2022-05-10", "close": 0.87, "volume": 67265.0}, {"date": "2022-05-11", "close": 0.88, "volume": 33702.0}, {"date": "2022-05-12", "close": 0.85, "volume": 12292.0}, {"date": "2022-05-13", "close": 0.86, "volume": 32915.0}, {"date": "2022-05-16", "close": 0.88, "volume": 80753.0}, {"date": "2022-05-17", "close": 0.835, "volume": 7288.0}, {"date": "2022-05-18", "close": 0.87, "volume": 24727.0}, {"date": "2022-05-19", "close": 0.84, "volume": 48030.0}, {"date": "2022-05-20", "close": 0.85, "volume": 43203.0}, {"date": "2022-05-23", "close": 0.85, "volume": 59830.0}, {"date": "2022-05-24", "close": 0.87, "volume": 39127.0}, {"date": "2022-05-25", "close": 0.84, "volume": 72599.0}, {"date": "2022-05-26", "close": 0.77, "volume": 277215.0}, {"date": "2022-05-27", "close": 0.8, "volume": 137633.0}, {"date": "2022-05-30", "close": 0.8, "volume": 49474.0}, {"date": "2022-05-31", "close": 0.795, "volume": 41354.0}, {"date": "2022-06-01", "close": 0.79, "volume": 9923.0}, {"date": "2022-06-02", "close": 0.795, "volume": 21291.0}, {"date": "2022-06-03", "close": 0.795, "volume": 44863.0}, {"date": "2022-06-06", "close": 0.81, "volume": 18573.0}, {"date": "2022-06-07", "close": 0.8, "volume": 43117.0}, {"date": "2022-06-08", "close": 0.785, "volume": 64858.0}, {"date": "2022-06-09", "close": 0.78, "volume": 4773.0}, {"date": "2022-06-10", "close": 0.765, "volume": 85200.0}, {"date": "2022-06-14", "close": 0.71, "volume": 86067.0}, {"date": "2022-06-15", "close": 0.64, "volume": 122647.0}, {"date": "2022-06-16", "close": 0.665, "volume": 69391.0}, {"date": "2022-06-17", "close": 0.65, "volume": 49116.0}, {"date": "2022-06-20", "close": 0.67, "volume": 18516.0}, {"date": "2022-06-21", "close": 0.66, "volume": 19777.0}, {"date": "2022-06-22", "close": 0.67, "volume": 35010.0}, {"date": "2022-06-23", "close": 0.675, "volume": 32703.0}, {"date": "2022-06-24", "close": 0.68, "volume": 14657.0}, {"date": "2022-06-27", "close": 0.675, "volume": 26727.0}, {"date": "2022-06-28", "close": 0.675, "volume": 21624.0}, {"date": "2022-06-29", "close": 0.695, "volume": 65657.0}, {"date": "2022-06-30", "close": 0.66, "volume": 57728.0}, {"date": "2022-07-01", "close": 0.725, "volume": 10452.0}, {"date": "2022-07-04", "close": 0.67, "volume": 24809.0}, {"date": "2022-07-05", "close": 0.69, "volume": 6736.0}, {"date": "2022-07-06", "close": 0.72, "volume": 63559.0}, {"date": "2022-07-07", "close": 0.76, "volume": 7800.0}, {"date": "2022-07-08", "close": 0.765, "volume": 10375.0}, {"date": "2022-07-11", "close": 0.75, "volume": 1832.0}, {"date": "2022-07-12", "close": 0.75, "volume": 22678.0}, {"date": "2022-07-13", "close": 0.73, "volume": 27809.0}, {"date": "2022-07-14", "close": 0.77, "volume": 70519.0}, {"date": "2022-07-15", "close": 0.74, "volume": 11661.0}, {"date": "2022-07-18", "close": 0.73, "volume": 47605.0}, {"date": "2022-07-19", "close": 0.74, "volume": 17666.0}, {"date": "2022-07-20", "close": 0.75, "volume": 68802.0}, {"date": "2022-07-21", "close": 0.75, "volume": 23285.0}, {"date": "2022-07-22", "close": 0.75, "volume": 42658.0}, {"date": "2022-07-25", "close": 0.75, "volume": 4545.0}, {"date": "2022-07-26", "close": 0.75, "volume": 19478.0}, {"date": "2022-07-27", "close": 0.75, "volume": 11690.0}, {"date": "2022-07-28", "close": 0.75, "volume": 23817.0}, {"date": "2022-07-29", "close": 0.735, "volume": 7722.0}, {"date": "2022-08-01", "close": 0.74, "volume": 10821.0}, {"date": "2022-08-02", "close": 0.75, "volume": 10482.0}, {"date": "2022-08-03", "close": 0.735, "volume": 4305.0}, {"date": "2022-08-04", "close": 0.75, "volume": 34167.0}, {"date": "2022-08-05", "close": 0.75, "volume": 6745.0}, {"date": "2022-08-08", "close": 0.75, "volume": 33707.0}, {"date": "2022-08-09", "close": 0.765, "volume": 5100.0}, {"date": "2022-08-10", "close": 0.755, "volume": 25187.0}, {"date": "2022-08-11", "close": 0.78, "volume": 99479.0}, {"date": "2022-08-12", "close": 0.755, "volume": 5904.0}, {"date": "2022-08-15", "close": 0.765, "volume": 3857.0}, {"date": "2022-08-16", "close": 0.765, "volume": 29045.0}, {"date": "2022-08-17", "close": 0.765, "volume": 13588.0}, {"date": "2022-08-18", "close": 0.765, "volume": 52867.0}, {"date": "2022-08-19", "close": 0.7725, "volume": 5170.0}, {"date": "2022-08-22", "close": 0.775, "volume": 30562.0}, {"date": "2022-08-23", "close": 0.79, "volume": 71034.0}, {"date": "2022-08-24", "close": 0.79, "volume": 45100.0}, {"date": "2022-08-25", "close": 0.845, "volume": 48745.0}, {"date": "2022-08-26", "close": 0.9, "volume": 124272.0}, {"date": "2022-08-29", "close": 0.88, "volume": 78221.0}, {"date": "2022-08-30", "close": 0.9, "volume": 30907.0}, {"date": "2022-08-31", "close": 0.895, "volume": 8311.0}, {"date": "2022-09-01", "close": 0.92, "volume": 85511.0}, {"date": "2022-09-02", "close": 0.86, "volume": 8621.0}, {"date": "2022-09-05", "close": 0.87, "volume": 27347.0}, {"date": "2022-09-06", "close": 0.87, "volume": 145895.0}, {"date": "2022-09-07", "close": 0.87, "volume": 12467.0}, {"date": "2022-09-08", "close": 0.865, "volume": 89875.0}, {"date": "2022-09-09", "close": 0.925, "volume": 87471.0}, {"date": "2022-09-12", "close": 0.92, "volume": 9884.0}, {"date": "2022-09-13", "close": 0.915, "volume": 59783.0}, {"date": "2022-09-14", "close": 0.91, "volume": 58740.0}, {"date": "2022-09-15", "close": 0.905, "volume": 15012.0}, {"date": "2022-09-16", "close": 0.88, "volume": 33758.0}, {"date": "2022-09-19", "close": 0.88, "volume": 19794.0}, {"date": "2022-09-20", "close": 0.88, "volume": 13578.0}, {"date": "2022-09-21", "close": 0.87, "volume": 18274.0}, {"date": "2022-09-23", "close": 0.9, "volume": 7931.0}, {"date": "2022-09-26", "close": 0.835, "volume": 58738.0}, {"date": "2022-09-27", "close": 0.8, "volume": 57119.0}, {"date": "2022-09-28", "close": 0.87, "volume": 22998.0}, {"date": "2022-09-29", "close": 0.87, "volume": 12129.0}, {"date": "2022-09-30", "close": 0.8, "volume": 17690.0}, {"date": "2022-10-03", "close": 0.805, "volume": 14733.0}, {"date": "2022-10-04", "close": 0.84, "volume": 9949.0}, {"date": "2022-10-05", "close": 0.84, "volume": 22079.0}, {"date": "2022-10-06", "close": 0.82, "volume": 31.0}, {"date": "2022-10-07", "close": 0.84, "volume": 50357.0}, {"date": "2022-10-10", "close": 0.825, "volume": 40500.0}, {"date": "2022-10-11", "close": 0.845, "volume": 15206.0}, {"date": "2022-10-12", "close": 0.83, "volume": 55788.0}, {"date": "2022-10-13", "close": 0.825, "volume": 23761.0}, {"date": "2022-10-14", "close": 0.825, "volume": 7628.0}, {"date": "2022-10-17", "close": 0.825, "volume": 9501.0}, {"date": "2022-10-18", "close": 0.82, "volume": 46176.0}, {"date": "2022-10-19", "close": 0.825, "volume": 7584.0}, {"date": "2022-10-20", "close": 0.855, "volume": 22994.0}, {"date": "2022-10-21", "close": 0.85, "volume": 6400.0}, {"date": "2022-10-24", "close": 0.845, "volume": 23565.0}, {"date": "2022-10-26", "close": 0.84, "volume": 34865.0}, {"date": "2022-10-27", "close": 0.83, "volume": 39794.0}, {"date": "2022-10-28", "close": 0.835, "volume": 5043.0}, {"date": "2022-10-31", "close": 0.845, "volume": 5812.0}, {"date": "2022-11-01", "close": 0.86, "volume": 98252.0}, {"date": "2022-11-03", "close": 0.86, "volume": 15480.0}, {"date": "2022-11-04", "close": 0.835, "volume": 17440.0}, {"date": "2022-11-07", "close": 0.84, "volume": 20229.0}, {"date": "2022-11-08", "close": 0.835, "volume": 10891.0}, {"date": "2022-11-10", "close": 0.86, "volume": 21183.0}, {"date": "2022-11-11", "close": 0.86, "volume": 10367.0}, {"date": "2022-11-14", "close": 0.875, "volume": 69847.0}, {"date": "2022-11-15", "close": 0.88, "volume": 43160.0}, {"date": "2022-11-16", "close": 0.85, "volume": 50669.0}, {"date": "2022-11-17", "close": 0.85, "volume": 6499.0}, {"date": "2022-11-18", "close": 0.85, "volume": 10428.0}, {"date": "2022-11-21", "close": 0.875, "volume": 15241.0}, {"date": "2022-11-22", "close": 0.875, "volume": 1127.0}, {"date": "2022-11-23", "close": 0.86, "volume": 55446.0}, {"date": "2022-11-24", "close": 0.9, "volume": 130381.0}, {"date": "2022-11-25", "close": 0.9, "volume": 32566.0}, {"date": "2022-11-28", "close": 0.885, "volume": 29438.0}, {"date": "2022-11-29", "close": 0.89, "volume": 11349.0}, {"date": "2022-11-30", "close": 0.89, "volume": 14512.0}, {"date": "2022-12-01", "close": 0.85, "volume": 46368.0}, {"date": "2022-12-02", "close": 0.87, "volume": 15491.0}, {"date": "2022-12-05", "close": 0.855, "volume": 17163.0}, {"date": "2022-12-06", "close": 0.86, "volume": 10345.0}, {"date": "2022-12-07", "close": 0.84, "volume": 13044.0}, {"date": "2022-12-08", "close": 0.85, "volume": 972.0}, {"date": "2022-12-09", "close": 0.84, "volume": 20273.0}, {"date": "2022-12-12", "close": 0.85, "volume": 48784.0}, {"date": "2022-12-13", "close": 0.83, "volume": 210.0}, {"date": "2022-12-14", "close": 0.83, "volume": 9678.0}, {"date": "2022-12-15", "close": 0.84, "volume": 6502.0}, {"date": "2022-12-16", "close": 0.8425, "volume": 15272.0}, {"date": "2022-12-19", "close": 0.865, "volume": 234620.0}, {"date": "2022-12-20", "close": 0.865, "volume": 1505.0}, {"date": "2022-12-21", "close": 0.815, "volume": 21399.0}, {"date": "2022-12-22", "close": 0.82, "volume": 111701.0}, {"date": "2022-12-23", "close": 0.82, "volume": 14295.0}, {"date": "2022-12-28", "close": 0.82, "volume": 20313.0}, {"date": "2022-12-29", "close": 0.825, "volume": 29455.0}, {"date": "2022-12-30", "close": 0.825, "volume": 33896.0}, {"date": "2023-01-03", "close": 0.845, "volume": 45914.0}, {"date": "2023-01-04", "close": 0.86, "volume": 241444.0}, {"date": "2023-01-05", "close": 0.835, "volume": 15831.0}, {"date": "2023-01-06", "close": 0.845, "volume": 17242.0}, {"date": "2023-01-09", "close": 0.835, "volume": 20457.0}, {"date": "2023-01-10", "close": 0.845, "volume": 75177.0}, {"date": "2023-01-11", "close": 0.85, "volume": 1796.0}, {"date": "2023-01-12", "close": 0.845, "volume": 10333.0}, {"date": "2023-01-13", "close": 0.84, "volume": 27749.0}, {"date": "2023-01-16", "close": 0.84, "volume": 38686.0}, {"date": "2023-01-17", "close": 0.85, "volume": 8464.0}, {"date": "2023-01-18", "close": 0.85, "volume": 25467.0}, {"date": "2023-01-19", "close": 0.83, "volume": 6669.0}, {"date": "2023-01-20", "close": 0.85, "volume": 62266.0}, {"date": "2023-01-23", "close": 0.88, "volume": 88421.0}, {"date": "2023-01-24", "close": 0.835, "volume": 163358.0}, {"date": "2023-01-25", "close": 0.84, "volume": 11630.0}, {"date": "2023-01-27", "close": 0.84, "volume": 57760.0}, {"date": "2023-01-30", "close": 0.84, "volume": 23151.0}, {"date": "2023-01-31", "close": 0.83, "volume": 44955.0}, {"date": "2023-02-01", "close": 0.84, "volume": 14313.0}, {"date": "2023-02-02", "close": 0.84, "volume": 62914.0}, {"date": "2023-02-03", "close": 0.84, "volume": 50606.0}, {"date": "2023-02-06", "close": 0.84, "volume": 20208.0}, {"date": "2023-02-07", "close": 0.84, "volume": 28736.0}, {"date": "2023-02-08", "close": 0.84, "volume": 77433.0}, {"date": "2023-02-09", "close": 0.85, "volume": 144375.0}, {"date": "2023-02-10", "close": 0.89, "volume": 76073.0}, {"date": "2023-02-13", "close": 0.885, "volume": 94497.0}, {"date": "2023-02-14", "close": 0.92, "volume": 59322.0}, {"date": "2023-02-15", "close": 0.88, "volume": 8779.0}, {"date": "2023-02-16", "close": 0.88, "volume": 13465.0}, {"date": "2023-02-17", "close": 0.885, "volume": 22495.0}, {"date": "2023-02-20", "close": 0.9, "volume": 4531.0}, {"date": "2023-02-21", "close": 0.92, "volume": 58525.0}, {"date": "2023-02-22", "close": 0.91, "volume": 7534.0}, {"date": "2023-02-23", "close": 0.9, "volume": 2576.0}, {"date": "2023-02-24", "close": 0.92, "volume": 122535.0}, {"date": "2023-02-27", "close": 0.92, "volume": 70447.0}, {"date": "2023-02-28", "close": 0.9, "volume": 140610.0}, {"date": "2023-03-01", "close": 0.915, "volume": 8457.0}, {"date": "2023-03-02", "close": 0.92, "volume": 1479.0}, {"date": "2023-03-03", "close": 0.91, "volume": 71637.0}, {"date": "2023-03-06", "close": 0.89, "volume": 8512.0}, {"date": "2023-03-07", "close": 0.9, "volume": 1431.0}, {"date": "2023-03-08", "close": 0.92, "volume": 38353.0}, {"date": "2023-03-09", "close": 0.9, "volume": 48077.0}, {"date": "2023-03-10", "close": 0.92, "volume": 92921.0}, {"date": "2023-03-13", "close": 0.89, "volume": 75179.0}, {"date": "2023-03-14", "close": 0.89, "volume": 27446.0}, {"date": "2023-03-15", "close": 0.89, "volume": 34871.0}, {"date": "2023-03-16", "close": 0.8975, "volume": 16220.0}, {"date": "2023-03-17", "close": 0.885, "volume": 14121.0}, {"date": "2023-03-20", "close": 0.895, "volume": 1813.0}, {"date": "2023-03-21", "close": 0.87, "volume": 28997.0}, {"date": "2023-03-22", "close": 0.86, "volume": 8787.0}, {"date": "2023-03-23", "close": 0.8625, "volume": 9700.0}, {"date": "2023-03-24", "close": 0.855, "volume": 4543.0}, {"date": "2023-03-27", "close": 0.85, "volume": 23908.0}, {"date": "2023-03-28", "close": 0.825, "volume": 72798.0}, {"date": "2023-03-29", "close": 0.81, "volume": 2654.0}, {"date": "2023-03-30", "close": 0.82, "volume": 43705.0}, {"date": "2023-03-31", "close": 0.83, "volume": 24400.0}, {"date": "2023-04-03", "close": 0.84, "volume": 63843.0}, {"date": "2023-04-04", "close": 0.845, "volume": 35206.0}, {"date": "2023-04-05", "close": 0.845, "volume": 2264.0}, {"date": "2023-04-06", "close": 0.85, "volume": 34265.0}, {"date": "2023-04-11", "close": 0.855, "volume": 35658.0}, {"date": "2023-04-12", "close": 0.88, "volume": 17020.0}, {"date": "2023-04-13", "close": 0.86, "volume": 21892.0}, {"date": "2023-04-14", "close": 0.85, "volume": 65665.0}, {"date": "2023-04-17", "close": 0.845, "volume": 60270.0}, {"date": "2023-04-18", "close": 0.84, "volume": 12520.0}, {"date": "2023-04-19", "close": 0.82, "volume": 223996.0}, {"date": "2023-04-20", "close": 0.82, "volume": 210504.0}, {"date": "2023-04-21", "close": 0.83, "volume": 8406.0}, {"date": "2023-04-24", "close": 0.83, "volume": 55023.0}, {"date": "2023-04-26", "close": 0.825, "volume": 67841.0}, {"date": "2023-04-27", "close": 0.815, "volume": 92873.0}, {"date": "2023-04-28", "close": 0.805, "volume": 68729.0}, {"date": "2023-05-01", "close": 0.83, "volume": 79420.0}, {"date": "2023-05-02", "close": 0.825, "volume": 41368.0}, {"date": "2023-05-03", "close": 0.82, "volume": 23753.0}, {"date": "2023-05-04", "close": 0.83, "volume": 33018.0}, {"date": "2023-05-05", "close": 0.83, "volume": 15231.0}, {"date": "2023-05-08", "close": 0.82, "volume": 23115.0}, {"date": "2023-05-09", "close": 0.835, "volume": 13472.0}, {"date": "2023-05-10", "close": 0.85, "volume": 73893.0}, {"date": "2023-05-11", "close": 0.82, "volume": 19221.0}, {"date": "2023-05-12", "close": 0.825, "volume": 1784.0}, {"date": "2023-05-15", "close": 0.825, "volume": 3223.0}, {"date": "2023-05-16", "close": 0.825, "volume": 6414.0}, {"date": "2023-05-17", "close": 0.82, "volume": 47874.0}, {"date": "2023-05-18", "close": 0.82, "volume": 15054.0}, {"date": "2023-05-19", "close": 0.825, "volume": 65885.0}, {"date": "2023-05-22", "close": 0.815, "volume": 15785.0}, {"date": "2023-05-23", "close": 0.815, "volume": 9413.0}, {"date": "2023-05-24", "close": 0.815, "volume": 33469.0}, {"date": "2023-05-25", "close": 0.825, "volume": 42196.0}, {"date": "2023-05-26", "close": 0.795, "volume": 75108.0}, {"date": "2023-05-29", "close": 0.78, "volume": 49158.0}, {"date": "2023-05-30", "close": 0.785, "volume": 79049.0}, {"date": "2023-05-31", "close": 0.795, "volume": 14752.0}, {"date": "2023-06-01", "close": 0.765, "volume": 133784.0}, {"date": "2023-06-02", "close": 0.76, "volume": 54413.0}, {"date": "2023-06-05", "close": 0.72, "volume": 137758.0}, {"date": "2023-06-06", "close": 0.72, "volume": 53444.0}, {"date": "2023-06-07", "close": 0.705, "volume": 100667.0}, {"date": "2023-06-08", "close": 0.74, "volume": 39581.0}, {"date": "2023-06-09", "close": 0.74, "volume": 103177.0}, {"date": "2023-06-13", "close": 0.75, "volume": 24497.0}, {"date": "2023-06-14", "close": 0.75, "volume": 515.0}, {"date": "2023-06-15", "close": 0.77, "volume": 8504.0}, {"date": "2023-06-16", "close": 0.75, "volume": 33336.0}, {"date": "2023-06-19", "close": 0.74, "volume": 56005.0}, {"date": "2023-06-20", "close": 0.76, "volume": 10072.0}, {"date": "2023-06-21", "close": 0.74, "volume": 42445.0}, {"date": "2023-06-22", "close": 0.74, "volume": 15759.0}, {"date": "2023-06-23", "close": 0.735, "volume": 22554.0}, {"date": "2023-06-26", "close": 0.735, "volume": 8346.0}, {"date": "2023-06-27", "close": 0.735, "volume": 35610.0}, {"date": "2023-06-28", "close": 0.75, "volume": 16668.0}, {"date": "2023-06-29", "close": 0.76, "volume": 12311.0}, {"date": "2023-06-30", "close": 0.75, "volume": 144490.0}, {"date": "2023-07-03", "close": 0.75, "volume": 5949.0}, {"date": "2023-07-04", "close": 0.74, "volume": 6071.0}, {"date": "2023-07-05", "close": 0.74, "volume": 14595.0}, {"date": "2023-07-06", "close": 0.74, "volume": 57622.0}, {"date": "2023-07-07", "close": 0.745, "volume": 8048.0}, {"date": "2023-07-10", "close": 0.74, "volume": 4110.0}, {"date": "2023-07-11", "close": 0.73, "volume": 79235.0}, {"date": "2023-07-12", "close": 0.73, "volume": 40199.0}, {"date": "2023-07-13", "close": 0.76, "volume": 19180.0}, {"date": "2023-07-14", "close": 0.765, "volume": 38143.0}, {"date": "2023-07-17", "close": 0.78, "volume": 1115.0}, {"date": "2023-07-18", "close": 0.8, "volume": 44701.0}, {"date": "2023-07-19", "close": 0.8, "volume": 40583.0}, {"date": "2023-07-20", "close": 0.81, "volume": 10895.0}, {"date": "2023-07-21", "close": 0.775, "volume": 64800.0}, {"date": "2023-07-24", "close": 0.775, "volume": 20102.0}, {"date": "2023-07-25", "close": 0.79, "volume": 3302.0}, {"date": "2023-07-26", "close": 0.78, "volume": 7110.0}, {"date": "2023-07-27", "close": 0.78, "volume": 17539.0}, {"date": "2023-07-28", "close": 0.775, "volume": 107.0}, {"date": "2023-07-31", "close": 0.775, "volume": 8009.0}, {"date": "2023-08-01", "close": 0.81, "volume": 93683.0}, {"date": "2023-08-02", "close": 0.81, "volume": 47765.0}, {"date": "2023-08-03", "close": 0.83, "volume": 6681.0}, {"date": "2023-08-04", "close": 0.825, "volume": 12726.0}, {"date": "2023-08-07", "close": 0.835, "volume": 1906.0}, {"date": "2023-08-08", "close": 0.825, "volume": 21182.0}, {"date": "2023-08-09", "close": 0.81, "volume": 24767.0}, {"date": "2023-08-10", "close": 0.8, "volume": 18887.0}, {"date": "2023-08-11", "close": 0.8, "volume": 13358.0}, {"date": "2023-08-14", "close": 0.8, "volume": 27521.0}, {"date": "2023-08-15", "close": 0.82, "volume": 7313.0}, {"date": "2023-08-16", "close": 0.775, "volume": 222636.0}, {"date": "2023-08-17", "close": 0.805, "volume": 35517.0}, {"date": "2023-08-18", "close": 0.78, "volume": 34105.0}, {"date": "2023-08-21", "close": 0.78, "volume": 1902.0}, {"date": "2023-08-22", "close": 0.78, "volume": 32948.0}, {"date": "2023-08-23", "close": 0.78, "volume": 19769.0}, {"date": "2023-08-24", "close": 0.84, "volume": 920166.0}, {"date": "2023-08-25", "close": 0.85, "volume": 290955.0}, {"date": "2023-08-28", "close": 0.865, "volume": 106873.0}, {"date": "2023-08-29", "close": 0.88, "volume": 59414.0}, {"date": "2023-08-30", "close": 0.875, "volume": 61735.0}, {"date": "2023-08-31", "close": 0.89, "volume": 76469.0}, {"date": "2023-09-01", "close": 0.87, "volume": 51938.0}, {"date": "2023-09-04", "close": 0.87, "volume": 29259.0}, {"date": "2023-09-05", "close": 0.86, "volume": 105855.0}, {"date": "2023-09-06", "close": 0.9, "volume": 165294.0}, {"date": "2023-09-07", "close": 0.89, "volume": 375785.0}, {"date": "2023-09-08", "close": 0.86, "volume": 19695.0}, {"date": "2023-09-11", "close": 0.86, "volume": 23000.0}, {"date": "2023-09-12", "close": 0.855, "volume": 121564.0}, {"date": "2023-09-13", "close": 0.855, "volume": 64381.0}, {"date": "2023-09-14", "close": 0.86, "volume": 61674.0}, {"date": "2023-09-15", "close": 0.87, "volume": 80911.0}, {"date": "2023-09-18", "close": 0.86, "volume": 8872.0}, {"date": "2023-09-19", "close": 0.87, "volume": 27984.0}, {"date": "2023-09-20", "close": 0.87, "volume": 70816.0}, {"date": "2023-09-21", "close": 0.86, "volume": 52682.0}, {"date": "2023-09-22", "close": 0.875, "volume": 112704.0}, {"date": "2023-09-25", "close": 0.85, "volume": 14880.0}, {"date": "2023-09-26", "close": 0.86, "volume": 11212.0}, {"date": "2023-09-27", "close": 0.865, "volume": 34331.0}, {"date": "2023-09-28", "close": 0.87, "volume": 33327.0}, {"date": "2023-09-29", "close": 0.845, "volume": 62252.0}, {"date": "2023-10-02", "close": 0.855, "volume": 38638.0}, {"date": "2023-10-03", "close": 0.855, "volume": 30018.0}, {"date": "2023-10-04", "close": 0.81, "volume": 52277.0}, {"date": "2023-10-05", "close": 0.83, "volume": 3753.0}, {"date": "2023-10-06", "close": 0.84, "volume": 44536.0}, {"date": "2023-10-09", "close": 0.84, "volume": 11058.0}, {"date": "2023-10-10", "close": 0.84, "volume": 6753.0}, {"date": "2023-10-11", "close": 0.88, "volume": 366886.0}, {"date": "2023-10-12", "close": 0.88, "volume": 98246.0}, {"date": "2023-10-13", "close": 0.89, "volume": 80708.0}, {"date": "2023-10-16", "close": 0.875, "volume": 101665.0}, {"date": "2023-10-17", "close": 0.9, "volume": 134304.0}, {"date": "2023-10-18", "close": 0.89, "volume": 84052.0}, {"date": "2023-10-19", "close": 0.89, "volume": 44761.0}, {"date": "2023-10-20", "close": 0.89, "volume": 71407.0}, {"date": "2023-10-23", "close": 0.89, "volume": 40495.0}, {"date": "2023-10-24", "close": 0.89, "volume": 21560.0}, {"date": "2023-10-25", "close": 0.86, "volume": 28912.0}, {"date": "2023-10-26", "close": 0.87, "volume": 13772.0}, {"date": "2023-10-27", "close": 0.875, "volume": 15173.0}, {"date": "2023-10-30", "close": 0.88, "volume": 37224.0}, {"date": "2023-10-31", "close": 0.88, "volume": 62068.0}, {"date": "2023-11-01", "close": 0.865, "volume": 38569.0}, {"date": "2023-11-02", "close": 0.87, "volume": 95558.0}, {"date": "2023-11-03", "close": 0.875, "volume": 55687.0}, {"date": "2023-11-06", "close": 0.855, "volume": 40660.0}, {"date": "2023-11-07", "close": 0.86, "volume": 15044.0}, {"date": "2023-11-08", "close": 0.865, "volume": 21191.0}, {"date": "2023-11-09", "close": 0.895, "volume": 69335.0}, {"date": "2023-11-10", "close": 0.88, "volume": 53922.0}, {"date": "2023-11-13", "close": 0.89, "volume": 2389.0}, {"date": "2023-11-14", "close": 0.89, "volume": 77653.0}, {"date": "2023-11-15", "close": 0.87, "volume": 8072.0}, {"date": "2023-11-16", "close": 0.865, "volume": 19913.0}, {"date": "2023-11-17", "close": 0.87, "volume": 7247.0}, {"date": "2023-11-20", "close": 0.87, "volume": 1701.0}, {"date": "2023-11-21", "close": 0.87, "volume": 22885.0}, {"date": "2023-11-22", "close": 0.87, "volume": 939.0}, {"date": "2023-11-23", "close": 0.87, "volume": 71834.0}, {"date": "2023-11-24", "close": 0.895, "volume": 30271.0}, {"date": "2023-11-27", "close": 0.885, "volume": 78912.0}, {"date": "2023-11-28", "close": 0.885, "volume": 264569.0}, {"date": "2023-11-29", "close": 0.905, "volume": 31949.0}, {"date": "2023-11-30", "close": 0.905, "volume": 10473.0}, {"date": "2023-12-01", "close": 0.905, "volume": 18519.0}, {"date": "2023-12-04", "close": 0.895, "volume": 52886.0}, {"date": "2023-12-05", "close": 0.89, "volume": 71323.0}, {"date": "2023-12-06", "close": 0.885, "volume": 11171.0}, {"date": "2023-12-07", "close": 0.905, "volume": 63641.0}, {"date": "2023-12-08", "close": 0.905, "volume": 15858.0}, {"date": "2023-12-11", "close": 0.9, "volume": 45429.0}, {"date": "2023-12-12", "close": 0.9, "volume": 21095.0}, {"date": "2023-12-13", "close": 0.89, "volume": 42885.0}, {"date": "2023-12-14", "close": 0.9, "volume": 44663.0}, {"date": "2023-12-15", "close": 0.9, "volume": 155444.0}, {"date": "2023-12-18", "close": 0.9, "volume": 31992.0}, {"date": "2023-12-19", "close": 0.9, "volume": 22076.0}, {"date": "2023-12-20", "close": 0.87, "volume": 152102.0}, {"date": "2023-12-21", "close": 0.89, "volume": 100235.0}, {"date": "2023-12-22", "close": 0.89, "volume": 8571.0}, {"date": "2023-12-27", "close": 0.87, "volume": 11671.0}, {"date": "2023-12-28", "close": 0.88, "volume": 65773.0}, {"date": "2023-12-29", "close": 0.895, "volume": 21025.0}, {"date": "2024-01-02", "close": 0.895, "volume": 69285.0}, {"date": "2024-01-03", "close": 0.88, "volume": 8175.0}, {"date": "2024-01-04", "close": 0.89, "volume": 2440.0}, {"date": "2024-01-05", "close": 0.895, "volume": 13014.0}, {"date": "2024-01-08", "close": 0.895, "volume": 9603.0}, {"date": "2024-01-09", "close": 0.88, "volume": 43443.0}, {"date": "2024-01-10", "close": 0.88, "volume": 51054.0}, {"date": "2024-01-11", "close": 0.9, "volume": 8227.0}, {"date": "2024-01-12", "close": 0.89, "volume": 89759.0}, {"date": "2024-01-15", "close": 0.885, "volume": 8092.0}, {"date": "2024-01-16", "close": 0.88, "volume": 21474.0}, {"date": "2024-01-17", "close": 0.865, "volume": 30104.0}, {"date": "2024-01-18", "close": 0.8675, "volume": 28807.0}, {"date": "2024-01-19", "close": 0.8675, "volume": 13361.0}, {"date": "2024-01-22", "close": 0.85, "volume": 62720.0}, {"date": "2024-01-23", "close": 0.86, "volume": 10902.0}, {"date": "2024-01-24", "close": 0.86, "volume": 4933.0}, {"date": "2024-01-25", "close": 0.8525, "volume": 69279.0}, {"date": "2024-01-29", "close": 0.835, "volume": 60974.0}, {"date": "2024-01-30", "close": 0.83, "volume": 144508.0}, {"date": "2024-01-31", "close": 0.825, "volume": 182518.0}, {"date": "2024-02-01", "close": 0.825, "volume": 120666.0}, {"date": "2024-02-02", "close": 0.83, "volume": 171784.0}, {"date": "2024-02-05", "close": 0.825, "volume": 42297.0}, {"date": "2024-02-06", "close": 0.83, "volume": 83301.0}, {"date": "2024-02-07", "close": 0.815, "volume": 26607.0}, {"date": "2024-02-08", "close": 0.85, "volume": 99578.0}, {"date": "2024-02-09", "close": 0.82, "volume": 81678.0}, {"date": "2024-02-12", "close": 0.845, "volume": 21244.0}, {"date": "2024-02-13", "close": 0.855, "volume": 35464.0}, {"date": "2024-02-14", "close": 0.86, "volume": 78371.0}, {"date": "2024-02-15", "close": 0.85, "volume": 10372.0}, {"date": "2024-02-16", "close": 0.845, "volume": 4785.0}, {"date": "2024-02-19", "close": 0.87, "volume": 19829.0}, {"date": "2024-02-20", "close": 0.885, "volume": 17455.0}, {"date": "2024-02-21", "close": 0.895, "volume": 18479.0}, {"date": "2024-02-22", "close": 0.87, "volume": 9356.0}, {"date": "2024-02-23", "close": 0.75, "volume": 1057356.0}, {"date": "2024-02-26", "close": 0.755, "volume": 554141.0}, {"date": "2024-02-27", "close": 0.71, "volume": 492426.0}, {"date": "2024-02-28", "close": 0.725, "volume": 193358.0}, {"date": "2024-02-29", "close": 0.74, "volume": 133893.0}, {"date": "2024-03-01", "close": 0.74, "volume": 107926.0}, {"date": "2024-03-04", "close": 0.705, "volume": 426675.0}, {"date": "2024-03-05", "close": 0.7, "volume": 212992.0}, {"date": "2024-03-06", "close": 0.7, "volume": 206881.0}, {"date": "2024-03-07", "close": 0.68, "volume": 213071.0}, {"date": "2024-03-08", "close": 0.71, "volume": 187703.0}, {"date": "2024-03-11", "close": 0.69, "volume": 224256.0}, {"date": "2024-03-12", "close": 0.69, "volume": 85050.0}, {"date": "2024-03-13", "close": 0.69, "volume": 488666.0}, {"date": "2024-03-14", "close": 0.695, "volume": 266882.0}, {"date": "2024-03-15", "close": 0.69, "volume": 263624.0}, {"date": "2024-03-18", "close": 0.69, "volume": 181626.0}, {"date": "2024-03-19", "close": 0.69, "volume": 131855.0}, {"date": "2024-03-20", "close": 0.72, "volume": 154422.0}, {"date": "2024-03-21", "close": 0.71, "volume": 110790.0}, {"date": "2024-03-22", "close": 0.71, "volume": 141621.0}, {"date": "2024-03-25", "close": 0.72, "volume": 133042.0}, {"date": "2024-03-26", "close": 0.74, "volume": 19170.0}, {"date": "2024-03-27", "close": 0.755, "volume": 119352.0}, {"date": "2024-03-28", "close": 0.77, "volume": 157639.0}, {"date": "2024-04-02", "close": 0.755, "volume": 73969.0}, {"date": "2024-04-03", "close": 0.74, "volume": 151861.0}, {"date": "2024-04-04", "close": 0.74, "volume": 62794.0}, {"date": "2024-04-05", "close": 0.75, "volume": 177902.0}, {"date": "2024-04-08", "close": 0.74, "volume": 134797.0}, {"date": "2024-04-09", "close": 0.74, "volume": 187660.0}, {"date": "2024-04-10", "close": 0.78, "volume": 223301.0}, {"date": "2024-04-11", "close": 0.77, "volume": 59291.0}, {"date": "2024-04-12", "close": 0.8, "volume": 113085.0}, {"date": "2024-04-15", "close": 0.765, "volume": 83604.0}, {"date": "2024-04-16", "close": 0.755, "volume": 106057.0}, {"date": "2024-04-17", "close": 0.765, "volume": 52392.0}, {"date": "2024-04-18", "close": 0.755, "volume": 11068.0}, {"date": "2024-04-19", "close": 0.74, "volume": 127002.0}, {"date": "2024-04-22", "close": 0.755, "volume": 17105.0}, {"date": "2024-04-23", "close": 0.735, "volume": 165647.0}, {"date": "2024-04-24", "close": 0.72, "volume": 139017.0}, {"date": "2024-04-26", "close": 0.7, "volume": 247501.0}, {"date": "2024-04-29", "close": 0.7, "volume": 198397.0}, {"date": "2024-04-30", "close": 0.705, "volume": 71003.0}, {"date": "2024-05-01", "close": 0.72, "volume": 8815.0}, {"date": "2024-05-02", "close": 0.7, "volume": 48422.0}, {"date": "2024-05-03", "close": 0.7, "volume": 19382.0}, {"date": "2024-05-06", "close": 0.695, "volume": 87113.0}, {"date": "2024-05-07", "close": 0.71, "volume": 169812.0}, {"date": "2024-05-08", "close": 0.705, "volume": 106240.0}, {"date": "2024-05-09", "close": 0.7, "volume": 80282.0}, {"date": "2024-05-10", "close": 0.7, "volume": 95937.0}, {"date": "2024-05-13", "close": 0.685, "volume": 124758.0}, {"date": "2024-05-14", "close": 0.685, "volume": 185672.0}, {"date": "2024-05-15", "close": 0.67, "volume": 213574.0}, {"date": "2024-05-16", "close": 0.68, "volume": 155349.0}, {"date": "2024-05-17", "close": 0.68, "volume": 33241.0}, {"date": "2024-05-20", "close": 0.69, "volume": 56867.0}, {"date": "2024-05-21", "close": 0.68, "volume": 58848.0}, {"date": "2024-05-22", "close": 0.685, "volume": 78301.0}, {"date": "2024-05-23", "close": 0.68, "volume": 44245.0}, {"date": "2024-05-24", "close": 0.68, "volume": 37982.0}, {"date": "2024-05-27", "close": 0.68, "volume": 38852.0}, {"date": "2024-05-28", "close": 0.67, "volume": 183250.0}, {"date": "2024-05-29", "close": 0.675, "volume": 35415.0}, {"date": "2024-05-30", "close": 0.675, "volume": 33109.0}, {"date": "2024-05-31", "close": 0.67, "volume": 266531.0}, {"date": "2024-06-03", "close": 0.69, "volume": 83391.0}, {"date": "2024-06-04", "close": 0.68, "volume": 45250.0}, {"date": "2024-06-05", "close": 0.71, "volume": 274312.0}, {"date": "2024-06-06", "close": 0.715, "volume": 211704.0}, {"date": "2024-06-07", "close": 0.73, "volume": 28542.0}, {"date": "2024-06-11", "close": 0.71, "volume": 39644.0}, {"date": "2024-06-12", "close": 0.725, "volume": 116369.0}, {"date": "2024-06-13", "close": 0.695, "volume": 54854.0}, {"date": "2024-06-14", "close": 0.7, "volume": 92645.0}, {"date": "2024-06-17", "close": 0.71, "volume": 42941.0}, {"date": "2024-06-18", "close": 0.7, "volume": 193015.0}, {"date": "2024-06-19", "close": 0.695, "volume": 21180.0}, {"date": "2024-06-20", "close": 0.7, "volume": 39537.0}, {"date": "2024-06-21", "close": 0.705, "volume": 6028.0}, {"date": "2024-06-24", "close": 0.71, "volume": 11261.0}, {"date": "2024-06-25", "close": 0.715, "volume": 106319.0}, {"date": "2024-06-26", "close": 0.71, "volume": 25371.0}, {"date": "2024-06-27", "close": 0.715, "volume": 131263.0}, {"date": "2024-06-28", "close": 0.71, "volume": 56059.0}, {"date": "2024-07-01", "close": 0.71, "volume": 23215.0}, {"date": "2024-07-02", "close": 0.7, "volume": 46703.0}, {"date": "2024-07-03", "close": 0.7, "volume": 27891.0}, {"date": "2024-07-04", "close": 0.72, "volume": 71202.0}, {"date": "2024-07-05", "close": 0.71, "volume": 30298.0}, {"date": "2024-07-08", "close": 0.715, "volume": 154477.0}, {"date": "2024-07-09", "close": 0.73, "volume": 30141.0}, {"date": "2024-07-10", "close": 0.72, "volume": 36795.0}, {"date": "2024-07-11", "close": 0.71, "volume": 520483.0}, {"date": "2024-07-12", "close": 0.7, "volume": 137147.0}, {"date": "2024-07-15", "close": 0.7, "volume": 142350.0}, {"date": "2024-07-16", "close": 0.695, "volume": 34477.0}, {"date": "2024-07-17", "close": 0.695, "volume": 140796.0}, {"date": "2024-07-18", "close": 0.695, "volume": 57325.0}, {"date": "2024-07-19", "close": 0.685, "volume": 125343.0}, {"date": "2024-07-22", "close": 0.68, "volume": 442230.0}, {"date": "2024-07-23", "close": 0.705, "volume": 118174.0}, {"date": "2024-07-24", "close": 0.71, "volume": 57899.0}, {"date": "2024-07-25", "close": 0.71, "volume": 5308.0}, {"date": "2024-07-26", "close": 0.7, "volume": 53062.0}, {"date": "2024-07-29", "close": 0.705, "volume": 118305.0}, {"date": "2024-07-30", "close": 0.68, "volume": 220096.0}, {"date": "2024-07-31", "close": 0.68, "volume": 195858.0}, {"date": "2024-08-01", "close": 0.705, "volume": 34871.0}, {"date": "2024-08-02", "close": 0.705, "volume": 56414.0}, {"date": "2024-08-05", "close": 0.685, "volume": 84586.0}, {"date": "2024-08-06", "close": 0.69, "volume": 267751.0}, {"date": "2024-08-07", "close": 0.68, "volume": 77323.0}, {"date": "2024-08-08", "close": 0.705, "volume": 36663.0}, {"date": "2024-08-09", "close": 0.695, "volume": 47781.0}, {"date": "2024-08-12", "close": 0.7, "volume": 31408.0}, {"date": "2024-08-13", "close": 0.71, "volume": 71849.0}, {"date": "2024-08-14", "close": 0.695, "volume": 22220.0}, {"date": "2024-08-15", "close": 0.685, "volume": 63059.0}, {"date": "2024-08-16", "close": 0.715, "volume": 63325.0}, {"date": "2024-08-19", "close": 0.71, "volume": 112502.0}, {"date": "2024-08-20", "close": 0.73, "volume": 14281.0}, {"date": "2024-08-21", "close": 0.725, "volume": 94171.0}, {"date": "2024-08-22", "close": 0.72, "volume": 300034.0}, {"date": "2024-08-23", "close": 0.65, "volume": 509456.0}, {"date": "2024-08-26", "close": 0.59, "volume": 1400550.0}, {"date": "2024-08-27", "close": 0.62, "volume": 309748.0}, {"date": "2024-08-28", "close": 0.6, "volume": 260695.0}, {"date": "2024-08-29", "close": 0.61, "volume": 85259.0}, {"date": "2024-08-30", "close": 0.59, "volume": 360392.0}, {"date": "2024-09-02", "close": 0.56, "volume": 1142679.0}, {"date": "2024-09-03", "close": 0.595, "volume": 202682.0}, {"date": "2024-09-04", "close": 0.58, "volume": 156443.0}, {"date": "2024-09-05", "close": 0.56, "volume": 84027.0}, {"date": "2024-09-06", "close": 0.555, "volume": 151565.0}, {"date": "2024-09-09", "close": 0.56, "volume": 122461.0}, {"date": "2024-09-10", "close": 0.54, "volume": 309818.0}, {"date": "2024-09-11", "close": 0.535, "volume": 184313.0}, {"date": "2024-09-12", "close": 0.535, "volume": 72900.0}, {"date": "2024-09-13", "close": 0.545, "volume": 73280.0}, {"date": "2024-09-16", "close": 0.54, "volume": 149583.0}, {"date": "2024-09-17", "close": 0.54, "volume": 86217.0}, {"date": "2024-09-18", "close": 0.535, "volume": 143344.0}, {"date": "2024-09-19", "close": 0.55, "volume": 152503.0}, {"date": "2024-09-20", "close": 0.58, "volume": 57768.0}, {"date": "2024-09-23", "close": 0.58, "volume": 25090.0}, {"date": "2024-09-24", "close": 0.585, "volume": 60847.0}, {"date": "2024-09-25", "close": 0.585, "volume": 68673.0}, {"date": "2024-09-26", "close": 0.59, "volume": 45621.0}, {"date": "2024-09-27", "close": 0.595, "volume": 43987.0}, {"date": "2024-09-30", "close": 0.64, "volume": 137013.0}, {"date": "2024-10-01", "close": 0.61, "volume": 65878.0}, {"date": "2024-10-02", "close": 0.605, "volume": 17569.0}, {"date": "2024-10-03", "close": 0.6, "volume": 158226.0}, {"date": "2024-10-04", "close": 0.595, "volume": 7326.0}, {"date": "2024-10-07", "close": 0.58, "volume": 18780.0}, {"date": "2024-10-08", "close": 0.57, "volume": 111397.0}, {"date": "2024-10-09", "close": 0.58, "volume": 38655.0}, {"date": "2024-10-10", "close": 0.57, "volume": 6566.0}, {"date": "2024-10-11", "close": 0.57, "volume": 6245.0}, {"date": "2024-10-14", "close": 0.555, "volume": 113853.0}, {"date": "2024-10-15", "close": 0.545, "volume": 164408.0}, {"date": "2024-10-16", "close": 0.545, "volume": 9420.0}, {"date": "2024-10-17", "close": 0.55, "volume": 56315.0}, {"date": "2024-10-18", "close": 0.545, "volume": 57895.0}, {"date": "2024-10-21", "close": 0.555, "volume": 28584.0}, {"date": "2024-10-22", "close": 0.57, "volume": 26250.0}, {"date": "2024-10-23", "close": 0.61, "volume": 286623.0}, {"date": "2024-10-24", "close": 0.635, "volume": 109118.0}, {"date": "2024-10-25", "close": 0.62, "volume": 12018.0}, {"date": "2024-10-28", "close": 0.615, "volume": 30994.0}, {"date": "2024-10-29", "close": 0.62, "volume": 83264.0}, {"date": "2024-10-30", "close": 0.615, "volume": 62107.0}, {"date": "2024-10-31", "close": 0.61, "volume": 29329.0}, {"date": "2024-11-01", "close": 0.62, "volume": 6211.0}, {"date": "2024-11-04", "close": 0.61, "volume": 16808.0}, {"date": "2024-11-05", "close": 0.595, "volume": 10131.0}, {"date": "2024-11-06", "close": 0.595, "volume": 20343.0}, {"date": "2024-11-07", "close": 0.6, "volume": 59705.0}, {"date": "2024-11-08", "close": 0.61, "volume": 26167.0}, {"date": "2024-11-11", "close": 0.62, "volume": 64126.0}, {"date": "2024-11-12", "close": 0.62, "volume": 131182.0}, {"date": "2024-11-13", "close": 0.6075, "volume": 62777.0}, {"date": "2024-11-14", "close": 0.615, "volume": 18655.0}, {"date": "2024-11-15", "close": 0.6025, "volume": 217615.0}, {"date": "2024-11-18", "close": 0.585, "volume": 331775.0}, {"date": "2024-11-19", "close": 0.6, "volume": 27685.0}, {"date": "2024-11-20", "close": 0.585, "volume": 157746.0}, {"date": "2024-11-21", "close": 0.59, "volume": 231499.0}, {"date": "2024-11-22", "close": 0.59, "volume": 39464.0}, {"date": "2024-11-25", "close": 0.585, "volume": 103539.0}, {"date": "2024-11-26", "close": 0.58, "volume": 90126.0}, {"date": "2024-11-27", "close": 0.565, "volume": 190826.0}, {"date": "2024-11-28", "close": 0.565, "volume": 185207.0}, {"date": "2024-11-29", "close": 0.55, "volume": 255783.0}, {"date": "2024-12-02", "close": 0.565, "volume": 201690.0}, {"date": "2024-12-03", "close": 0.59, "volume": 118463.0}, {"date": "2024-12-04", "close": 0.595, "volume": 17102.0}, {"date": "2024-12-05", "close": 0.58, "volume": 35436.0}, {"date": "2024-12-06", "close": 0.56, "volume": 21670.0}, {"date": "2024-12-09", "close": 0.575, "volume": 16040.0}, {"date": "2024-12-10", "close": 0.56, "volume": 12782.0}, {"date": "2024-12-11", "close": 0.555, "volume": 263369.0}, {"date": "2024-12-12", "close": 0.55, "volume": 48495.0}, {"date": "2024-12-13", "close": 0.55, "volume": 13738.0}, {"date": "2024-12-16", "close": 0.55, "volume": 66364.0}, {"date": "2024-12-17", "close": 0.55, "volume": 53280.0}, {"date": "2024-12-18", "close": 0.55, "volume": 38320.0}, {"date": "2024-12-19", "close": 0.55, "volume": 405227.0}, {"date": "2024-12-20", "close": 0.55, "volume": 39795.0}, {"date": "2024-12-23", "close": 0.55, "volume": 20963.0}, {"date": "2024-12-24", "close": 0.55, "volume": 6294.0}, {"date": "2024-12-27", "close": 0.555, "volume": 115631.0}, {"date": "2024-12-30", "close": 0.565, "volume": 762.0}, {"date": "2024-12-31", "close": 0.56, "volume": 30554.0}, {"date": "2025-01-02", "close": 0.57, "volume": 32990.0}, {"date": "2025-01-03", "close": 0.575, "volume": 803.0}, {"date": "2025-01-06", "close": 0.56, "volume": 26245.0}, {"date": "2025-01-07", "close": 0.565, "volume": 81328.0}, {"date": "2025-01-08", "close": 0.565, "volume": 34396.0}, {"date": "2025-01-09", "close": 0.565, "volume": 17544.0}, {"date": "2025-01-10", "close": 0.57, "volume": 31914.0}, {"date": "2025-01-13", "close": 0.575, "volume": 30526.0}, {"date": "2025-01-14", "close": 0.56, "volume": 29818.0}, {"date": "2025-01-15", "close": 0.565, "volume": 27699.0}, {"date": "2025-01-16", "close": 0.565, "volume": 124166.0}, {"date": "2025-01-17", "close": 0.58, "volume": 31424.0}, {"date": "2025-01-20", "close": 0.575, "volume": 98922.0}, {"date": "2025-01-21", "close": 0.59, "volume": 145046.0}, {"date": "2025-01-22", "close": 0.585, "volume": 45379.0}, {"date": "2025-01-23", "close": 0.59, "volume": 65072.0}, {"date": "2025-01-24", "close": 0.585, "volume": 7804.0}, {"date": "2025-01-28", "close": 0.58, "volume": 87359.0}, {"date": "2025-01-29", "close": 0.575, "volume": 11733.0}, {"date": "2025-01-30", "close": 0.575, "volume": 32886.0}, {"date": "2025-01-31", "close": 0.57, "volume": 47400.0}, {"date": "2025-02-03", "close": 0.575, "volume": 148946.0}, {"date": "2025-02-04", "close": 0.57, "volume": 55252.0}, {"date": "2025-02-05", "close": 0.57, "volume": 36843.0}, {"date": "2025-02-06", "close": 0.57, "volume": 123858.0}, {"date": "2025-02-07", "close": 0.57, "volume": 132665.0}, {"date": "2025-02-10", "close": 0.595, "volume": 191627.0}, {"date": "2025-02-11", "close": 0.595, "volume": 18671.0}, {"date": "2025-02-12", "close": 0.575, "volume": 21214.0}, {"date": "2025-02-13", "close": 0.57, "volume": 16628.0}, {"date": "2025-02-14", "close": 0.57, "volume": 217028.0}, {"date": "2025-02-17", "close": 0.575, "volume": 19773.0}, {"date": "2025-02-18", "close": 0.58, "volume": 171549.0}, {"date": "2025-02-19", "close": 0.58, "volume": 49517.0}, {"date": "2025-02-20", "close": 0.595, "volume": 93847.0}, {"date": "2025-02-21", "close": 0.47, "volume": 1950629.0}, {"date": "2025-02-24", "close": 0.465, "volume": 232078.0}, {"date": "2025-02-25", "close": 0.45, "volume": 165894.0}, {"date": "2025-02-26", "close": 0.42, "volume": 321228.0}, {"date": "2025-02-27", "close": 0.43, "volume": 99382.0}, {"date": "2025-02-28", "close": 0.41, "volume": 126854.0}, {"date": "2025-03-03", "close": 0.395, "volume": 316591.0}, {"date": "2025-03-04", "close": 0.39, "volume": 165859.0}, {"date": "2025-03-05", "close": 0.38, "volume": 472039.0}, {"date": "2025-03-06", "close": 0.38, "volume": 88930.0}, {"date": "2025-03-07", "close": 0.375, "volume": 51054.0}, {"date": "2025-03-10", "close": 0.375, "volume": 239401.0}, {"date": "2025-03-11", "close": 0.365, "volume": 493323.0}, {"date": "2025-03-12", "close": 0.395, "volume": 142378.0}, {"date": "2025-03-13", "close": 0.39, "volume": 15873.0}, {"date": "2025-03-14", "close": 0.38, "volume": 62496.0}, {"date": "2025-03-17", "close": 0.385, "volume": 98688.0}, {"date": "2025-03-18", "close": 0.385, "volume": 104694.0}, {"date": "2025-03-19", "close": 0.37, "volume": 46409.0}, {"date": "2025-03-20", "close": 0.375, "volume": 24651.0}, {"date": "2025-03-21", "close": 0.37, "volume": 575156.0}, {"date": "2025-03-24", "close": 0.38, "volume": 106880.0}, {"date": "2025-03-25", "close": 0.395, "volume": 81236.0}, {"date": "2025-03-26", "close": 0.385, "volume": 125866.0}, {"date": "2025-03-27", "close": 0.39, "volume": 53931.0}, {"date": "2025-03-28", "close": 0.395, "volume": 411529.0}, {"date": "2025-03-31", "close": 0.38, "volume": 51701.0}, {"date": "2025-04-01", "close": 0.385, "volume": 127596.0}, {"date": "2025-04-02", "close": 0.39, "volume": 26159.0}, {"date": "2025-04-03", "close": 0.39, "volume": 67198.0}, {"date": "2025-04-04", "close": 0.385, "volume": 236043.0}, {"date": "2025-04-07", "close": 0.335, "volume": 941865.0}, {"date": "2025-04-08", "close": 0.34, "volume": 96428.0}, {"date": "2025-04-09", "close": 0.335, "volume": 159354.0}, {"date": "2025-04-10", "close": 0.395, "volume": 2091163.0}, {"date": "2025-04-11", "close": 0.395, "volume": 328147.0}, {"date": "2025-04-14", "close": 0.37, "volume": 99131.0}, {"date": "2025-04-15", "close": 0.385, "volume": 22647.0}, {"date": "2025-04-16", "close": 0.37, "volume": 101703.0}, {"date": "2025-04-17", "close": 0.3825, "volume": 16840.0}, {"date": "2025-04-22", "close": 0.375, "volume": 59980.0}, {"date": "2025-04-23", "close": 0.37, "volume": 86232.0}, {"date": "2025-04-24", "close": 0.37, "volume": 140877.0}, {"date": "2025-04-28", "close": 0.375, "volume": 8918.0}, {"date": "2025-04-29", "close": 0.375, "volume": 49988.0}, {"date": "2025-04-30", "close": 0.37, "volume": 173821.0}, {"date": "2025-05-01", "close": 0.375, "volume": 36408.0}, {"date": "2025-05-02", "close": 0.425, "volume": 357778.0}, {"date": "2025-05-05", "close": 0.44, "volume": 181904.0}, {"date": "2025-05-06", "close": 0.44, "volume": 54965.0}, {"date": "2025-05-07", "close": 0.42, "volume": 100242.0}, {"date": "2025-05-08", "close": 0.42, "volume": 118539.0}, {"date": "2025-05-09", "close": 0.41, "volume": 55508.0}, {"date": "2025-05-12", "close": 0.42, "volume": 134788.0}, {"date": "2025-05-13", "close": 0.46, "volume": 125365.0}, {"date": "2025-05-14", "close": 0.44, "volume": 81262.0}, {"date": "2025-05-15", "close": 0.425, "volume": 37381.0}, {"date": "2025-05-16", "close": 0.4375, "volume": 17982.0}, {"date": "2025-05-19", "close": 0.415, "volume": 70885.0}, {"date": "2025-05-20", "close": 0.395, "volume": 237725.0}, {"date": "2025-05-21", "close": 0.38, "volume": 42256.0}, {"date": "2025-05-22", "close": 0.38, "volume": 111553.0}, {"date": "2025-05-23", "close": 0.385, "volume": 94631.0}, {"date": "2025-05-26", "close": 0.375, "volume": 70542.0}, {"date": "2025-05-27", "close": 0.375, "volume": 730802.0}, {"date": "2025-05-28", "close": 0.365, "volume": 54999.0}, {"date": "2025-05-29", "close": 0.365, "volume": 94508.0}, {"date": "2025-05-30", "close": 0.365, "volume": 69079.0}, {"date": "2025-06-02", "close": 0.365, "volume": 15292.0}, {"date": "2025-06-03", "close": 0.375, "volume": 274095.0}, {"date": "2025-06-04", "close": 0.37, "volume": 127750.0}, {"date": "2025-06-05", "close": 0.365, "volume": 171837.0}, {"date": "2025-06-06", "close": 0.365, "volume": 32870.0}, {"date": "2025-06-10", "close": 0.37, "volume": 111717.0}, {"date": "2025-06-11", "close": 0.38, "volume": 234447.0}, {"date": "2025-06-12", "close": 0.38, "volume": 112378.0}, {"date": "2025-06-13", "close": 0.37, "volume": 232747.0}, {"date": "2025-06-16", "close": 0.385, "volume": 41480.0}, {"date": "2025-06-17", "close": 0.38, "volume": 87081.0}, {"date": "2025-06-18", "close": 0.38, "volume": 208051.0}, {"date": "2025-06-19", "close": 0.38, "volume": 254501.0}, {"date": "2025-06-20", "close": 0.37, "volume": 72001.0}, {"date": "2025-06-23", "close": 0.365, "volume": 277128.0}, {"date": "2025-06-24", "close": 0.36, "volume": 710740.0}, {"date": "2025-06-25", "close": 0.36, "volume": 85787.0}, {"date": "2025-06-26", "close": 0.36, "volume": 379291.0}, {"date": "2025-06-27", "close": 0.36, "volume": 608485.0}, {"date": "2025-06-30", "close": 0.37, "volume": 299048.0}, {"date": "2025-07-01", "close": 0.365, "volume": 452880.0}, {"date": "2025-07-02", "close": 0.37, "volume": 27403.0}, {"date": "2025-07-03", "close": 0.37, "volume": 34222.0}, {"date": "2025-07-04", "close": 0.36, "volume": 632802.0}, {"date": "2025-07-07", "close": 0.36, "volume": 314841.0}, {"date": "2025-07-08", "close": 0.365, "volume": 170289.0}, {"date": "2025-07-09", "close": 0.365, "volume": 137688.0}, {"date": "2025-07-10", "close": 0.365, "volume": 45450.0}, {"date": "2025-07-11", "close": 0.37, "volume": 100901.0}, {"date": "2025-07-14", "close": 0.37, "volume": 43069.0}, {"date": "2025-07-15", "close": 0.38, "volume": 51404.0}, {"date": "2025-07-16", "close": 0.385, "volume": 123869.0}, {"date": "2025-07-17", "close": 0.395, "volume": 65865.0}, {"date": "2025-07-18", "close": 0.42, "volume": 143290.0}, {"date": "2025-07-21", "close": 0.45, "volume": 401927.0}, {"date": "2025-07-22", "close": 0.465, "volume": 226365.0}, {"date": "2025-07-23", "close": 0.48, "volume": 295818.0}, {"date": "2025-07-24", "close": 0.475, "volume": 81643.0}, {"date": "2025-07-25", "close": 0.545, "volume": 754775.0}, {"date": "2025-07-28", "close": 0.54, "volume": 145020.0}, {"date": "2025-07-29", "close": 0.53, "volume": 165880.0}, {"date": "2025-07-30", "close": 0.52, "volume": 54610.0}, {"date": "2025-07-31", "close": 0.5, "volume": 258225.0}, {"date": "2025-08-01", "close": 0.505, "volume": 31140.0}, {"date": "2025-08-04", "close": 0.53, "volume": 67920.0}, {"date": "2025-08-05", "close": 0.54, "volume": 65787.0}, {"date": "2025-08-06", "close": 0.56, "volume": 221293.0}, {"date": "2025-08-07", "close": 0.55, "volume": 96957.0}, {"date": "2025-08-08", "close": 0.54, "volume": 99310.0}, {"date": "2025-08-11", "close": 0.555, "volume": 138280.0}, {"date": "2025-08-12", "close": 0.54, "volume": 56369.0}, {"date": "2025-08-13", "close": 0.545, "volume": 21564.0}, {"date": "2025-08-14", "close": 0.545, "volume": 10609.0}, {"date": "2025-08-15", "close": 0.54, "volume": 106909.0}, {"date": "2025-08-18", "close": 0.55, "volume": 19914.0}, {"date": "2025-08-19", "close": 0.515, "volume": 167045.0}, {"date": "2025-08-20", "close": 0.515, "volume": 55295.0}, {"date": "2025-08-21", "close": 0.525, "volume": 113229.0}, {"date": "2025-08-22", "close": 0.51, "volume": 341386.0}, {"date": "2025-08-25", "close": 0.53, "volume": 73317.0}, {"date": "2025-08-26", "close": 0.515, "volume": 81670.0}, {"date": "2025-08-27", "close": 0.5, "volume": 214012.0}, {"date": "2025-08-28", "close": 0.5, "volume": 24167.0}, {"date": "2025-08-29", "close": 0.505, "volume": 208312.0}, {"date": "2025-09-01", "close": 0.495, "volume": 144174.0}, {"date": "2025-09-02", "close": 0.5, "volume": 155623.0}, {"date": "2025-09-03", "close": 0.49, "volume": 25767.0}, {"date": "2025-09-04", "close": 0.535, "volume": 371.0}, {"date": "2025-09-05", "close": 0.55, "volume": 198327.0}, {"date": "2025-09-08", "close": 0.54, "volume": 100944.0}, {"date": "2025-09-09", "close": 0.53, "volume": 58722.0}, {"date": "2025-09-10", "close": 0.49, "volume": 36584.0}, {"date": "2025-09-11", "close": 0.5, "volume": 29448.0}, {"date": "2025-09-12", "close": 0.51, "volume": 54191.0}, {"date": "2025-09-15", "close": 0.5, "volume": 34222.0}, {"date": "2025-09-16", "close": 0.51, "volume": 13469.0}, {"date": "2025-09-17", "close": 0.52, "volume": 18173.0}, {"date": "2025-09-18", "close": 0.53, "volume": 5376.0}, {"date": "2025-09-19", "close": 0.525, "volume": 3195.0}, {"date": "2025-09-22", "close": 0.54, "volume": 5132.0}, {"date": "2025-09-23", "close": 0.535, "volume": 14340.0}, {"date": "2025-09-24", "close": 0.5375, "volume": 19064.0}, {"date": "2025-09-25", "close": 0.54, "volume": 11628.0}, {"date": "2025-09-26", "close": 0.53, "volume": 33069.0}, {"date": "2025-09-29", "close": 0.54, "volume": 20159.0}, {"date": "2025-09-30", "close": 0.53, "volume": 24946.0}, {"date": "2025-10-01", "close": 0.53, "volume": 59079.0}, {"date": "2025-10-02", "close": 0.545, "volume": 35471.0}, {"date": "2025-10-03", "close": 0.55, "volume": 57123.0}, {"date": "2025-10-06", "close": 0.56, "volume": 130658.0}, {"date": "2025-10-07", "close": 0.55, "volume": 50505.0}, {"date": "2025-10-08", "close": 0.54, "volume": 16306.0}, {"date": "2025-10-09", "close": 0.55, "volume": 82563.0}, {"date": "2025-10-10", "close": 0.55, "volume": 15778.0}, {"date": "2025-10-13", "close": 0.54, "volume": 51470.0}, {"date": "2025-10-14", "close": 0.53, "volume": 46721.0}, {"date": "2025-10-15", "close": 0.52, "volume": 109738.0}, {"date": "2025-10-16", "close": 0.505, "volume": 56305.0}, {"date": "2025-10-17", "close": 0.5, "volume": 101117.0}, {"date": "2025-10-20", "close": 0.5, "volume": 69927.0}, {"date": "2025-10-21", "close": 0.51, "volume": 10768.0}, {"date": "2025-10-22", "close": 0.5, "volume": 50574.0}, {"date": "2025-10-23", "close": 0.505, "volume": 33752.0}, {"date": "2025-10-24", "close": 0.515, "volume": 19119.0}, {"date": "2025-10-27", "close": 0.56, "volume": 195518.0}, {"date": "2025-10-28", "close": 0.56, "volume": 146671.0}, {"date": "2025-10-29", "close": 0.535, "volume": 7166.0}, {"date": "2025-10-30", "close": 0.53, "volume": 64576.0}, {"date": "2025-10-31", "close": 0.53, "volume": 15440.0}, {"date": "2025-11-03", "close": 0.53, "volume": 29414.0}, {"date": "2025-11-04", "close": 0.53, "volume": 58855.0}, {"date": "2025-11-05", "close": 0.535, "volume": 54659.0}, {"date": "2025-11-06", "close": 0.515, "volume": 151379.0}, {"date": "2025-11-07", "close": 0.53, "volume": 436.0}, {"date": "2025-11-10", "close": 0.515, "volume": 103522.0}, {"date": "2025-11-11", "close": 0.51, "volume": 285964.0}, {"date": "2025-11-12", "close": 0.5, "volume": 298573.0}, {"date": "2025-11-13", "close": 0.5, "volume": 255151.0}, {"date": "2025-11-14", "close": 0.5, "volume": 103707.0}, {"date": "2025-11-17", "close": 0.495, "volume": 34732.0}, {"date": "2025-11-18", "close": 0.51, "volume": 59471.0}, {"date": "2025-11-19", "close": 0.49, "volume": 54734.0}, {"date": "2025-11-20", "close": 0.545, "volume": 187430.0}, {"date": "2025-11-21", "close": 0.54, "volume": 153002.0}, {"date": "2025-11-24", "close": 0.55, "volume": 136150.0}, {"date": "2025-11-25", "close": 0.55, "volume": 117855.0}, {"date": "2025-11-26", "close": 0.565, "volume": 181102.0}, {"date": "2025-11-27", "close": 0.61, "volume": 216667.0}, {"date": "2025-11-28", "close": 0.65, "volume": 228995.0}, {"date": "2025-12-01", "close": 0.645, "volume": 122406.0}, {"date": "2025-12-02", "close": 0.66, "volume": 122993.0}, {"date": "2025-12-03", "close": 0.635, "volume": 113220.0}, {"date": "2025-12-04", "close": 0.64, "volume": 4560.0}, {"date": "2025-12-05", "close": 0.615, "volume": 102160.0}, {"date": "2025-12-08", "close": 0.635, "volume": 57179.0}, {"date": "2025-12-09", "close": 0.635, "volume": 118225.0}, {"date": "2025-12-10", "close": 0.62, "volume": 77782.0}, {"date": "2025-12-11", "close": 0.62, "volume": 2254.0}, {"date": "2025-12-12", "close": 0.63, "volume": 12403.0}, {"date": "2025-12-15", "close": 0.63, "volume": 40846.0}, {"date": "2025-12-16", "close": 0.62, "volume": 38207.0}, {"date": "2025-12-17", "close": 0.63, "volume": 196411.0}, {"date": "2025-12-18", "close": 0.645, "volume": 179135.0}, {"date": "2025-12-19", "close": 0.635, "volume": 71801.0}, {"date": "2025-12-22", "close": 0.65, "volume": 64483.0}, {"date": "2025-12-23", "close": 0.65, "volume": 5674.0}, {"date": "2025-12-24", "close": 0.625, "volume": 51553.0}, {"date": "2025-12-29", "close": 0.6, "volume": 146976.0}, {"date": "2025-12-30", "close": 0.625, "volume": 269601.0}, {"date": "2026-01-02", "close": 0.63, "volume": 42094.0}, {"date": "2026-01-05", "close": 0.63, "volume": 7569.0}, {"date": "2026-01-06", "close": 0.62, "volume": 31178.0}, {"date": "2026-01-07", "close": 0.615, "volume": 3564.0}, {"date": "2026-01-08", "close": 0.625, "volume": 2609.0}, {"date": "2026-01-09", "close": 0.63, "volume": 8805.0}, {"date": "2026-01-12", "close": 0.62, "volume": 25089.0}, {"date": "2026-01-13", "close": 0.625, "volume": 23058.0}, {"date": "2026-01-14", "close": 0.61, "volume": 5240.0}, {"date": "2026-01-15", "close": 0.59, "volume": 126625.0}, {"date": "2026-01-16", "close": 0.6, "volume": 40021.0}, {"date": "2026-01-19", "close": 0.605, "volume": 12016.0}, {"date": "2026-01-20", "close": 0.605, "volume": 18805.0}, {"date": "2026-01-21", "close": 0.58, "volume": 6254.0}, {"date": "2026-01-22", "close": 0.6, "volume": 9684.0}, {"date": "2026-01-23", "close": 0.59, "volume": 27913.0}, {"date": "2026-01-27", "close": 0.595, "volume": 37848.0}, {"date": "2026-01-28", "close": 0.59, "volume": 25926.0}, {"date": "2026-01-29", "close": 0.59, "volume": 36959.0}, {"date": "2026-01-30", "close": 0.59, "volume": 7431.0}, {"date": "2026-02-02", "close": 0.58, "volume": 89680.0}, {"date": "2026-02-03", "close": 0.57, "volume": 39479.0}, {"date": "2026-02-04", "close": 0.58, "volume": 25560.0}, {"date": "2026-02-05", "close": 0.55, "volume": 92110.0}, {"date": "2026-02-06", "close": 0.56, "volume": 31336.0}, {"date": "2026-02-09", "close": 0.565, "volume": 24121.0}, {"date": "2026-02-10", "close": 0.55, "volume": 148382.0}, {"date": "2026-02-11", "close": 0.55, "volume": 131770.0}, {"date": "2026-02-12", "close": 0.55, "volume": 63639.0}, {"date": "2026-02-13", "close": 0.5425, "volume": 107141.0}, {"date": "2026-02-16", "close": 0.54, "volume": 57748.0}, {"date": "2026-02-17", "close": 0.54, "volume": 5212.0}, {"date": "2026-02-18", "close": 0.55, "volume": 17892.0}, {"date": "2026-02-19", "close": 0.555, "volume": 64034.0}, {"date": "2026-02-20", "close": 0.6, "volume": 640693.0}, {"date": "2026-02-23", "close": 0.6, "volume": 421967.0}, {"date": "2026-02-24", "close": 0.605, "volume": 130297.0}, {"date": "2026-02-25", "close": 0.615, "volume": 49250.0}, {"date": "2026-02-26", "close": 0.61, "volume": 98444.0}, {"date": "2026-02-27", "close": 0.61, "volume": 144681.0}, {"date": "2026-03-02", "close": 0.6, "volume": 61934.0}, {"date": "2026-03-03", "close": 0.585, "volume": 151145.0}, {"date": "2026-03-04", "close": 0.58, "volume": 144066.0}, {"date": "2026-03-05", "close": 0.61, "volume": 75639.0}, {"date": "2026-03-06", "close": 0.6, "volume": 99398.0}, {"date": "2026-03-09", "close": 0.575, "volume": 210313.0}, {"date": "2026-03-10", "close": 0.595, "volume": 31518.0}, {"date": "2026-03-11", "close": 0.605, "volume": 123159.0}, {"date": "2026-03-12", "close": 0.59, "volume": 134888.0}, {"date": "2026-03-13", "close": 0.61, "volume": 112722.0}, {"date": "2026-03-16", "close": 0.595, "volume": 29609.0}, {"date": "2026-03-17", "close": 0.6, "volume": 24191.0}, {"date": "2026-03-18", "close": 0.6, "volume": 20321.0}, {"date": "2026-03-19", "close": 0.595, "volume": 23643.0}, {"date": "2026-03-20", "close": 0.595, "volume": 35405.0}, {"date": "2026-03-23", "close": 0.565, "volume": 154872.0}, {"date": "2026-03-24", "close": 0.5775, "volume": 52220.0}, {"date": "2026-03-25", "close": 0.57, "volume": 87801.0}, {"date": "2026-03-27", "close": 0.555, "volume": 74507.0}, {"date": "2026-03-30", "close": 0.545, "volume": 80249.0}, {"date": "2026-03-31", "close": 0.53, "volume": 194399.0}, {"date": "2026-04-01", "close": 0.56, "volume": 71894.0}, {"date": "2026-04-02", "close": 0.54, "volume": 41090.0}, {"date": "2026-04-07", "close": 0.57, "volume": 24872.0}, {"date": "2026-04-08", "close": 0.585, "volume": 128355.0}, {"date": "2026-04-09", "close": 0.57, "volume": 142278.0}, {"date": "2026-04-10", "close": 0.565, "volume": 156444.0}, {"date": "2026-04-13", "close": 0.55, "volume": 60186.0}, {"date": "2026-04-14", "close": 0.54, "volume": 314070.0}, {"date": "2026-04-15", "close": 0.525, "volume": 157739.0}, {"date": "2026-04-16", "close": 0.535, "volume": 37880.0}, {"date": "2026-04-17", "close": 0.54, "volume": 58662.0}, {"date": "2026-04-20", "close": 0.55, "volume": 9621.0}, {"date": "2026-04-21", "close": 0.56, "volume": 12571.0}, {"date": "2026-04-22", "close": 0.555, "volume": 19870.0}, {"date": "2026-04-23", "close": 0.555, "volume": 15977.0}, {"date": "2026-04-24", "close": 0.54, "volume": 166465.0}, {"date": "2026-04-27", "close": 0.5475, "volume": 3.0}, {"date": "2026-04-28", "close": 0.535, "volume": 45469.0}, {"date": "2026-04-29", "close": 0.54, "volume": 6367.0}, {"date": "2026-04-30", "close": 0.5375, "volume": 28847.0}, {"date": "2026-05-01", "close": 0.55, "volume": 39109.0}, {"date": "2026-05-04", "close": 0.535, "volume": 31046.0}, {"date": "2026-05-05", "close": 0.545, "volume": 4360.0}, {"date": "2026-05-06", "close": 0.515, "volume": 61441.0}, {"date": "2026-05-07", "close": 0.53, "volume": 15990.0}, {"date": "2026-05-08", "close": 0.55, "volume": 99348.0}, {"date": "2026-05-11", "close": 0.57, "volume": 132019.0}, {"date": "2026-05-12", "close": 0.54, "volume": 58460.0}, {"date": "2026-05-13", "close": 0.525, "volume": 80989.0}, {"date": "2026-05-14", "close": 0.54, "volume": 13157.0}, {"date": "2026-05-15", "close": 0.54, "volume": 18964.0}, {"date": "2026-05-18", "close": 0.535, "volume": 39349.0}, {"date": "2026-05-19", "close": 0.53, "volume": 138719.0}, {"date": "2026-05-20", "close": 0.555, "volume": 98935.0}, {"date": "2026-05-21", "close": 0.56, "volume": 13140.0}, {"date": "2026-05-22", "close": 0.54, "volume": 24369.0}, {"date": "2026-05-25", "close": 0.545, "volume": 7484.0}, {"date": "2026-05-26", "close": 0.54, "volume": 1910.0}, {"date": "2026-05-27", "close": 0.52, "volume": 48572.0}, {"date": "2026-05-28", "close": 0.515, "volume": 108635.0}, {"date": "2026-05-29", "close": 0.515, "volume": 228128.0}, {"date": "2026-06-01", "close": 0.525, "volume": 59857.0}, {"date": "2026-06-02", "close": 0.515, "volume": 24877.0}, {"date": "2026-06-03", "close": 0.52, "volume": 169399.0}, {"date": "2026-06-04", "close": 0.52, "volume": 39104.0}, {"date": "2026-06-05", "close": 0.52, "volume": 23239.0}, {"date": "2026-06-09", "close": 0.545, "volume": 34741.0}, {"date": "2026-06-10", "close": 0.51, "volume": 25158.0}, {"date": "2026-06-11", "close": 0.51, "volume": 18941.0}, {"date": "2026-06-12", "close": 0.51, "volume": 8793.0}, {"date": "2026-06-15", "close": 0.52, "volume": 21314.0}, {"date": "2026-06-16", "close": 0.51, "volume": 2233.0}, {"date": "2026-06-17", "close": 0.535, "volume": 81174.0}, {"date": "2026-06-18", "close": 0.515, "volume": 140615.0}, {"date": "2026-06-19", "close": 0.51, "volume": 100986.0}, {"date": "2026-06-22", "close": 0.5, "volume": 155105.0}, {"date": "2026-06-23", "close": 0.5, "volume": 25168.0}, {"date": "2026-06-24", "close": 0.49, "volume": 58903.0}, {"date": "2026-06-25", "close": 0.5, "volume": 44841.0}, {"date": "2026-06-26", "close": 0.5, "volume": 59796.0}, {"date": "2026-06-29", "close": 0.505, "volume": 92230.0}, {"date": "2026-06-30", "close": 0.505, "volume": 141546.0}, {"date": "2026-07-01", "close": 0.55, "volume": 367298.0}, {"date": "2026-07-02", "close": 0.56, "volume": 12678.0}, {"date": "2026-07-03", "close": 0.55, "volume": 15359.0}, {"date": "2026-07-06", "close": 0.54, "volume": 104855.0}, {"date": "2026-07-07", "close": 0.56, "volume": 4154.0}, {"date": "2026-07-08", "close": 0.55, "volume": 28500.0}, {"date": "2026-07-09", "close": 0.54, "volume": 36290.0}, {"date": "2026-07-10", "close": 0.54, "volume": 14221.0}, {"date": "2026-07-13", "close": 0.54, "volume": 45547.0}, {"date": "2026-07-15", "close": 0.55, "volume": 35289.0}, {"date": "2026-07-17", "close": 0.555, "volume": 28366.0}, {"date": "2026-07-20", "close": 0.545, "volume": 10255.0}, {"date": "2026-07-21", "close": 0.54, "volume": 90864.0}, {"date": "2026-07-22", "close": 0.565, "volume": 939.0}, {"date": "2026-07-23", "close": 0.575, "volume": 27645.0}, {"date": "2026-07-24", "close": 0.55, "volume": 24611.0}, {"date": "2026-07-27", "close": 0.56, "volume": 2055.0}, {"date": "2026-07-28", "close": 0.56, "volume": 1721.0}, {"date": "2026-07-29", "close": 0.56, "volume": 614.0}, {"date": "2026-07-30", "close": 0.56, "volume": 103178.0}, {"date": "2026-07-31", "close": 0.555, "volume": 25331.0}, {"date": "2026-08-03", "close": 0.55, "volume": 53177.0}, {"date": "2026-08-04", "close": 0.555, "volume": 99077.0}, {"date": "2026-08-05", "close": 0.56, "volume": 34794.0}, {"date": "2026-08-06", "close": 0.565, "volume": 24941.0}, {"date": "2026-08-07", "close": 0.56, "volume": 8420.0}, {"date": "2026-08-10", "close": 0.575, "volume": 87296.0}, {"date": "2026-08-11", "close": 0.58, "volume": 77929.0}, {"date": "2026-08-12", "close": 0.58, "volume": 3533.0}, {"date": "2026-08-13", "close": 0.58, "volume": 8500.0}, {"date": "2026-08-14", "close": 0.57, "volume": 6352.0}, {"date": "2026-08-17", "close": 0.575, "volume": 10237.0}, {"date": "2026-08-18", "close": 0.545, "volume": 20289.0}, {"date": "2026-08-19", "close": 0.555, "volume": 28926.0}, {"date": "2026-08-20", "close": 0.52, "volume": 534850.0}, {"date": "2026-08-21", "close": 0.52, "volume": 74967.0}, {"date": "2026-08-24", "close": 0.525, "volume": 66897.0}, {"date": "2026-08-25", "close": 0.535, "volume": 44397.0}, {"date": "2026-08-26", "close": 0.545, "volume": 23871.0}, {"date": "2026-08-27", "close": 0.54, "volume": 18765.0}, {"date": "2026-08-28", "close": 0.54, "volume": 38201.0}, {"date": "2026-08-31", "close": 0.55, "volume": 61334.0}, {"date": "2026-09-01", "close": 0.545, "volume": 55440.0}, {"date": "2026-09-02", "close": 0.53, "volume": 84962.0}, {"date": "2026-09-03", "close": 0.53, "volume": 4952.0}, {"date": "2026-09-04", "close": 0.55, "volume": 54838.0}, {"date": "2026-09-07", "close": 0.55, "volume": 42023.0}, {"date": "2026-09-08", "close": 0.545, "volume": 52728.0}, {"date": "2026-09-09", "close": 0.54, "volume": 73714.0}, {"date": "2026-09-10", "close": 0.555, "volume": 35210.0}, {"date": "2026-09-11", "close": 0.545, "volume": 49097.0}, {"date": "2026-09-14", "close": 0.545, "volume": 45180.0}, {"date": "2026-09-15", "close": 0.545, "volume": 41164.0}, {"date": "2026-09-16", "close": 0.545, "volume": 170144.0}, {"date": "2026-09-17", "close": 0.54, "volume": 91384.0}, {"date": "2026-09-18", "close": 0.54, "volume": 106623.0}, {"date": "2026-09-21", "close": 0.56, "volume": 20300.0}, {"date": "2026-09-22", "close": 0.565, "volume": 110939.0}, {"date": "2026-09-23", "close": 0.565, "volume": 40397.0}, {"date": "2026-09-24", "close": 0.53, "volume": 105106.0}, {"date": "2026-09-25", "close": 0.53, "volume": 25461.0}, {"date": "2026-09-28", "close": 0.525, "volume": 96472.0}, {"date": "2026-09-29", "close": 0.535, "volume": 10857.0}, {"date": "2026-09-30", "close": 0.53, "volume": 12782.0}, {"date": "2026-10-01", "close": 0.535, "volume": 19818.0}, {"date": "2026-10-02", "close": 0.535, "volume": 3797.0}, {"date": "2026-10-05", "close": 0.525, "volume": 2318.0}, {"date": "2026-10-06", "close": 0.525, "volume": 452.0}, {"date": "2026-10-07", "close": 0.525, "volume": 2211.0}, {"date": "2026-10-08", "close": 0.53, "volume": 1459.0}, {"date": "2026-10-09", "close": 0.515, "volume": 122210.0}, {"date": "2026-10-12", "close": 0.5, "volume": 85017.0}, {"date": "2026-10-13", "close": 0.505, "volume": 8472.0}, {"date": "2026-10-14", "close": 0.505, "volume": 12884.0}, {"date": "2026-10-15", "close": 0.54, "volume": 87313.0}, {"date": "2026-10-16", "close": 0.53, "volume": 30036.0}, {"date": "2026-10-19", "close": 0.545, "volume": 87773.0}, {"date": "2026-10-20", "close": 0.55, "volume": 206028.0}, {"date": "2026-10-21", "close": 0.54, "volume": 8488.0}, {"date": "2026-10-22", "close": 0.62, "volume": 355364.0}, {"date": "2026-10-23", "close": 0.5975, "volume": 145788.0}, {"date": "2026-10-26", "close": 0.58, "volume": 79216.0}, {"date": "2026-10-27", "close": 0.58, "volume": 27403.0}, {"date": "2026-10-28", "close": 0.59, "volume": 16702.0}, {"date": "2026-10-29", "close": 0.585, "volume": 71409.0}, {"date": "2026-10-30", "close": 0.6, "volume": 74465.0}, {"date": "2026-11-02", "close": 0.595, "volume": 14679.0}], "refreshing": false}